SLAB Historical Prices

Summary

Key Stock Metrics

82.82

(April 9, 2025)

52-Week Low

160.00

(February 21, 2025)

52-Week High

211.98

(January 3, 2022)

All-Time High

142.79

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-03-24	63.00	79.94	62.98	69.38	7420400
2000-03-27	65.13	76.63	64.50	75.00	1321000
2000-03-28	74.94	97.00	72.50	89.06	1451000
2000-03-29	90.00	105.75	85.00	93.13	1272700
2000-03-30	94.94	96.00	71.38	85.00	812100
2000-03-31	85.00	89.00	74.50	88.50	780000
2000-04-03	86.63	87.88	72.50	73.19	432400
2000-04-04	75.00	79.00	57.00	77.00	626800
2000-04-05	76.63	82.00	69.63	70.50	310000
2000-04-06	78.88	84.00	71.00	77.88	368400
2000-04-07	77.31	85.69	74.00	82.00	166300
2000-04-10	79.00	83.00	74.25	75.00	231200
2000-04-11	68.00	78.75	66.00	74.75	147300
2000-04-12	74.78	76.00	68.75	69.00	158800
2000-04-13	69.75	73.00	66.25	72.00	141600
2000-04-14	72.00	72.00	60.00	63.00	127300
2000-04-17	60.06	70.00	56.00	70.00	163400
2000-04-18	72.50	85.00	71.00	82.50	198900
2000-04-19	83.75	85.00	76.88	81.00	89800
2000-04-20	78.50	80.00	75.00	75.06	64200
2000-04-24	75.00	80.00	69.00	74.31	58000
2000-04-25	75.44	83.88	75.00	80.75	87600
2000-04-26	81.88	82.00	78.38	79.44	77500
2000-04-27	78.00	87.50	74.50	87.25	96900
2000-04-28	84.50	89.00	83.38	87.00	159400
2000-05-01	87.00	100.00	84.00	93.50	170100
2000-05-02	94.00	101.00	94.00	98.00	171300
2000-05-03	98.13	102.75	85.00	91.50	227700
2000-05-04	92.50	96.75	91.75	93.38	52300
2000-05-05	94.69	96.75	92.00	92.00	45600
2000-05-08	91.50	91.50	80.00	80.69	24100
2000-05-09	84.81	87.00	75.75	82.50	34600
2000-05-10	79.25	84.00	75.75	80.00	59100
2000-05-11	81.00	82.00	78.63	80.50	31800
2000-05-12	79.75	80.75	78.63	78.69	58400
2000-05-15	78.38	78.38	70.50	73.00	64200
2000-05-16	74.94	80.88	74.00	79.00	21000
2000-05-17	76.25	82.00	76.06	79.50	43000
2000-05-18	78.50	78.88	75.63	76.00	6400
2000-05-19	75.63	76.00	71.75	73.00	45000
2000-05-22	71.00	73.75	69.00	73.75	67500
2000-05-23	72.63	73.13	71.00	71.00	288700
2000-05-24	70.00	70.00	58.75	64.75	123800
2000-05-25	67.00	67.00	58.75	60.00	90200
2000-05-26	61.00	61.00	51.13	53.69	66200
2000-05-30	53.00	58.75	52.00	56.06	32000
2000-05-31	58.00	59.88	45.50	46.06	104700
2000-06-01	48.00	51.50	47.63	48.00	281500
2000-06-02	55.00	55.00	49.38	50.06	283300
2000-06-05	50.00	51.00	49.13	49.75	230500
2000-06-06	52.00	52.13	47.75	48.50	125100
2000-06-07	49.63	52.00	48.38	50.00	75900
2000-06-08	50.00	56.50	49.50	56.38	190600
2000-06-09	56.38	73.94	56.38	63.63	187400
2000-06-12	64.00	66.50	59.50	63.88	43400
2000-06-13	58.13	63.75	57.50	62.50	93400
2000-06-14	62.50	71.44	62.50	65.06	60300
2000-06-15	66.25	67.00	59.25	60.25	53400
2000-06-16	62.00	62.00	58.00	60.00	18700
2000-06-19	58.63	60.69	52.00	52.00	600000
2000-06-20	54.00	55.00	51.31	53.00	136000
2000-06-21	53.25	54.50	51.00	53.00	83800
2000-06-22	53.00	60.50	53.00	57.00	612600
2000-06-23	56.63	58.38	56.06	57.00	88700
2000-06-26	58.63	58.63	55.00	56.25	120700
2000-06-27	55.25	57.94	52.00	52.00	137600
2000-06-28	57.00	60.00	55.00	58.38	150400
2000-06-29	58.88	58.88	55.00	56.44	26800
2000-06-30	58.88	60.00	52.00	53.13	70900
2000-07-03	57.09	57.09	52.25	54.00	23900
2000-07-05	52.63	54.88	51.00	52.69	103300
2000-07-06	51.88	53.50	50.00	53.25	151500
2000-07-07	52.00	54.75	51.75	54.00	266300
2000-07-10	54.13	59.88	54.13	58.38	161400
2000-07-11	59.13	66.50	59.00	63.13	301100
2000-07-12	65.56	73.00	64.78	69.00	192600
2000-07-13	72.00	72.94	62.00	66.00	125300
2000-07-14	69.94	69.94	63.81	68.38	42300
2000-07-17	70.25	78.00	70.00	74.48	165500
2000-07-18	74.53	74.88	65.50	69.88	96200
2000-07-19	70.00	70.00	67.00	67.06	29900
2000-07-20	68.25	72.25	66.50	69.94	57800
2000-07-21	68.00	68.50	64.00	64.25	38800
2000-07-24	64.00	66.50	64.00	65.25	18400
2000-07-25	65.25	66.00	62.50	63.00	64300
2000-07-26	62.50	62.50	56.00	58.50	159600
2000-07-27	57.38	57.50	56.63	56.88	27000
2000-07-28	57.38	57.38	54.00	57.13	640400
2000-07-31	57.50	59.63	57.50	57.56	78700
2000-08-01	59.50	59.50	56.88	56.88	90300
2000-08-02	59.00	59.00	56.56	57.31	246500
2000-08-03	55.50	58.75	55.00	58.75	40500
2000-08-04	58.75	58.75	55.00	55.50	144900
2000-08-07	55.75	58.25	55.75	56.88	50000
2000-08-08	57.00	57.00	54.38	55.88	92600
2000-08-09	58.00	58.00	56.13	57.50	9500
2000-08-10	57.25	58.25	56.25	58.00	61100
2000-08-11	57.25	58.25	56.25	58.19	16800
2000-08-14	56.25	60.00	56.25	58.25	17600
2000-08-15	58.38	69.00	58.38	66.50	54200
2000-08-16	66.50	69.88	63.00	69.00	61100
2000-08-17	68.00	73.00	64.00	65.00	78100
2000-08-18	66.00	68.25	64.06	67.00	71500
2000-08-21	67.88	67.88	63.75	65.00	9700
2000-08-22	64.50	66.44	57.50	62.13	51900
2000-08-23	62.13	62.13	59.75	59.88	20400
2000-08-24	59.88	62.25	59.75	60.00	54200
2000-08-25	59.75	61.50	59.75	60.94	9100
2000-08-28	61.31	64.25	60.75	62.31	75700
2000-08-29	63.31	63.31	61.00	62.00	90900
2000-08-30	62.25	62.63	60.75	61.00	86900
2000-08-31	60.94	61.75	59.63	60.38	276300
2000-09-01	60.13	61.50	60.13	61.13	173700
2000-09-05	61.38	61.38	58.25	60.25	75800
2000-09-06	61.50	61.50	58.13	59.50	77300
2000-09-07	59.63	61.00	59.63	60.88	17800
2000-09-08	60.38	60.50	58.00	58.00	59700
2000-09-11	57.75	58.06	55.13	55.38	106100
2000-09-12	57.00	57.00	55.00	55.25	83400
2000-09-13	55.13	56.03	53.75	54.25	130100
2000-09-14	53.81	55.88	53.75	55.00	46200
2000-09-15	54.94	56.13	54.50	55.13	41700
2000-09-18	54.81	55.50	50.13	50.75	136500
2000-09-19	50.13	50.50	48.13	48.25	372500
2000-09-20	46.63	49.25	44.50	48.88	696000
2000-09-21	49.31	51.38	48.25	49.63	169800
2000-09-22	46.75	47.50	42.50	43.75	260100
2000-09-25	46.50	47.00	42.38	43.00	274700
2000-09-26	43.94	44.00	39.75	40.00	82800
2000-09-27	39.50	40.19	36.00	39.00	151100
2000-09-28	39.44	43.00	39.25	42.63	76800
2000-09-29	43.03	43.13	40.38	41.00	157400
2000-10-02	41.25	42.00	35.88	37.75	23100
2000-10-03	39.50	39.50	35.00	35.06	56900
2000-10-04	37.25	39.00	34.06	39.00	75000
2000-10-05	39.00	42.13	38.06	39.13	141300
2000-10-06	39.25	39.25	38.06	38.50	50000
2000-10-09	38.38	42.00	36.50	40.00	70800
2000-10-10	39.88	42.00	39.75	41.63	97000
2000-10-11	39.50	40.88	39.25	39.63	106200
2000-10-12	39.63	40.75	34.81	34.88	102100
2000-10-13	36.00	39.75	35.00	38.75	96900
2000-10-16	39.06	42.00	38.50	38.50	144100
2000-10-17	39.98	40.00	34.50	36.00	117300
2000-10-18	34.88	35.75	30.00	30.81	226900
2000-10-19	31.27	31.38	28.00	29.63	1445500
2000-10-20	30.00	33.88	29.25	30.13	720200
2000-10-23	30.72	30.88	29.06	29.06	322700
2000-10-24	29.00	30.13	26.75	27.69	132400
2000-10-25	27.25	28.06	20.00	22.00	121800
2000-10-26	23.38	29.50	22.06	28.13	300800
2000-10-27	28.25	29.69	25.63	27.38	95800
2000-10-30	27.19	28.63	24.88	25.31	169200
2000-10-31	25.88	28.38	25.50	28.06	147400
2000-11-01	27.50	31.00	27.50	30.38	188600
2000-11-02	31.00	32.38	29.69	32.00	236600
2000-11-03	31.27	38.00	30.94	38.00	182400
2000-11-06	37.75	39.88	35.38	38.63	114000
2000-11-07	36.00	38.25	33.50	34.56	126800
2000-11-08	34.33	35.00	32.31	32.31	127700
2000-11-09	32.25	32.38	29.56	29.75	204700
2000-11-10	29.50	29.88	25.25	27.00	288800
2000-11-13	25.88	29.88	25.38	28.13	119700
2000-11-14	28.38	29.31	27.25	28.81	138100
2000-11-15	28.94	33.75	28.00	29.50	157400
2000-11-16	28.88	29.50	28.88	29.06	39900
2000-11-17	28.89	29.13	25.63	28.75	85900
2000-11-20	28.61	29.75	26.63	28.50	27100
2000-11-21	28.38	29.13	25.25	27.75	129800
2000-11-22	27.38	29.13	25.00	26.75	41800
2000-11-24	26.38	27.13	25.75	26.13	39900
2000-11-27	26.00	28.00	25.25	25.63	71900
2000-11-28	26.25	26.25	22.88	22.88	73400
2000-11-29	23.25	23.50	22.00	23.00	82700
2000-11-30	22.73	22.73	15.25	19.31	161800
2000-12-01	20.86	21.00	18.13	18.63	94500
2000-12-04	18.27	19.13	17.88	18.19	48600
2000-12-05	19.63	19.63	18.56	18.63	394000
2000-12-06	19.13	19.63	18.25	19.38	346700
2000-12-07	19.25	19.25	16.00	16.13	201400
2000-12-08	16.84	18.00	15.00	15.00	480500
2000-12-11	15.84	18.13	15.81	18.13	566100
2000-12-12	18.48	18.75	17.88	17.94	280900
2000-12-13	18.00	19.00	15.38	15.38	275500
2000-12-14	16.11	16.13	14.69	15.00	225500
2000-12-15	15.63	15.94	14.00	14.69	167000
2000-12-18	14.97	15.23	11.63	11.63	137800
2000-12-19	12.50	14.50	11.94	12.25	315100
2000-12-20	12.19	12.19	10.13	10.50	377800
2000-12-21	11.47	12.38	10.25	11.06	276200
2000-12-22	11.52	12.19	11.13	11.88	121300
2000-12-26	11.69	12.25	11.50	11.50	125200
2000-12-27	11.63	14.00	11.38	13.63	283800
2000-12-28	13.88	14.13	12.00	13.50	166300
2000-12-29	13.44	14.56	12.25	14.38	267300
2001-01-02	14.88	14.88	12.88	14.56	193900
2001-01-03	14.00	16.06	13.13	16.06	197300
2001-01-04	17.19	17.38	15.50	16.13	77900
2001-01-05	14.75	14.88	11.25	12.94	309800
2001-01-08	13.00	13.00	12.38	12.38	162800
2001-01-09	12.50	13.00	12.50	12.69	82300
2001-01-10	12.75	13.25	12.75	13.00	366300
2001-01-11	13.13	18.25	13.00	18.25	356400
2001-01-12	18.31	18.31	16.00	16.25	168800
2001-01-16	16.73	17.63	13.63	16.25	168400
2001-01-17	16.38	18.81	15.81	18.13	313900
2001-01-18	18.38	21.00	17.75	20.81	288000
2001-01-19	20.98	22.50	20.00	20.00	811200
2001-01-22	20.00	21.88	19.38	19.81	261700
2001-01-23	16.88	24.25	16.75	23.00	975400
2001-01-24	25.00	26.00	23.63	23.88	312100
2001-01-25	23.13	23.63	19.56	19.75	1559700
2001-01-26	18.13	20.50	17.88	20.06	640800
2001-01-29	19.88	21.38	19.75	20.50	367400
2001-01-30	20.13	22.13	19.56	20.06	222200
2001-01-31	20.66	21.94	20.06	20.13	322400
2001-02-01	20.14	20.25	19.56	20.00	257400
2001-02-02	20.00	20.00	18.69	19.00	445700
2001-02-05	18.75	18.80	17.06	17.88	163000
2001-02-06	18.19	18.69	17.88	17.88	131600
2001-02-07	17.88	18.50	17.38	17.94	95300
2001-02-08	18.06	18.13	17.50	17.75	125900
2001-02-09	17.94	18.00	17.75	17.94	99000
2001-02-12	18.06	18.13	17.50	17.50	152200
2001-02-13	19.73	19.75	17.75	17.94	75300
2001-02-14	18.25	19.50	16.75	19.33	132800
2001-02-15	19.89	20.06	18.75	18.75	199000
2001-02-16	18.56	18.69	17.50	18.25	57800
2001-02-20	17.91	17.94	17.63	17.63	191700
2001-02-21	17.64	18.13	17.50	17.75	192200
2001-02-22	17.63	17.77	17.19	17.75	69200
2001-02-23	17.03	17.75	16.56	17.75	130900
2001-02-26	17.94	18.00	16.88	17.56	126100
2001-02-27	17.25	17.50	17.00	17.25	182200
2001-02-28	16.63	17.00	15.75	16.25	181600
2001-03-01	16.00	16.00	13.88	14.00	266300
2001-03-02	14.13	15.00	14.13	14.58	98000
2001-03-05	14.97	17.56	14.97	16.38	225900
2001-03-06	17.00	17.88	17.00	17.44	201300
2001-03-07	18.00	18.00	17.63	17.75	143200
2001-03-08	17.73	18.00	17.63	17.81	174600
2001-03-09	16.81	16.81	14.88	15.94	174100
2001-03-12	15.88	15.88	14.94	15.25	200700
2001-03-13	15.25	15.88	15.25	15.56	122500
2001-03-14	15.50	17.13	15.38	16.63	286200
2001-03-15	16.69	16.75	15.81	15.94	400200
2001-03-16	15.75	15.75	15.00	15.44	340400
2001-03-19	15.50	16.25	15.38	16.13	249000
2001-03-20	16.25	16.56	16.06	16.50	186300
2001-03-21	16.38	17.00	16.06	16.38	96400
2001-03-22	16.13	16.50	15.81	16.47	133900
2001-03-23	16.39	19.50	16.39	18.00	220000
2001-03-26	18.48	19.13	18.38	18.80	282400
2001-03-27	18.44	19.38	18.31	19.00	206600
2001-03-28	18.75	19.00	18.00	18.19	175200
2001-03-29	18.14	18.56	17.88	18.31	115900
2001-03-30	18.19	20.38	17.25	19.88	158000
2001-04-02	20.56	20.69	16.31	16.69	146100
2001-04-03	16.69	17.25	15.94	16.81	255400
2001-04-04	16.94	17.00	14.94	16.63	143400
2001-04-05	17.13	19.00	17.13	19.00	158300
2001-04-06	18.41	18.44	17.88	18.00	66500
2001-04-09	18.49	18.50	17.51	17.60	304300
2001-04-10	17.86	20.50	17.80	20.50	173700
2001-04-11	20.81	23.63	20.80	22.00	289700
2001-04-12	21.80	24.00	21.55	22.55	192200
2001-04-16	22.32	23.15	21.85	22.88	211300
2001-04-17	22.80	24.10	22.35	23.62	151400
2001-04-18	23.81	28.99	23.80	27.65	277800
2001-04-19	27.50	27.81	26.18	27.11	129500
2001-04-20	26.83	26.83	26.03	26.36	140100
2001-04-23	26.12	26.12	22.50	23.32	134800
2001-04-24	23.15	24.60	23.10	23.85	92200
2001-04-25	23.99	23.99	19.88	22.04	292100
2001-04-26	22.93	24.25	22.79	23.70	272400
2001-04-27	23.21	23.30	19.81	20.31	1040100
2001-04-30	20.46	20.81	18.46	19.38	274100
2001-05-01	18.75	20.79	18.75	20.20	502500
2001-05-02	20.43	21.25	20.10	20.60	330500
2001-05-03	20.80	20.80	18.93	19.91	111900
2001-05-04	19.68	20.25	19.02	19.85	130600
2001-05-07	20.00	20.20	19.60	20.10	202100
2001-05-08	20.05	21.61	20.03	20.95	354900
2001-05-09	20.75	20.76	19.74	20.02	295000
2001-05-10	20.85	21.70	20.30	20.45	198600
2001-05-11	20.45	20.50	19.28	20.09	264100
2001-05-14	19.80	20.20	19.80	20.01	148200
2001-05-15	20.15	20.24	18.78	19.83	304600
2001-05-16	19.96	21.40	19.70	20.70	317900
2001-05-17	20.50	21.43	20.10	21.15	602000
2001-05-18	21.08	22.42	21.00	22.34	107800
2001-05-21	22.47	26.40	22.34	26.15	487000
2001-05-22	26.10	26.42	24.85	26.27	256800
2001-05-23	26.03	26.16	24.10	25.13	205100
2001-05-24	24.70	26.00	24.50	25.70	120500
2001-05-25	25.50	26.00	23.70	24.06	136100
2001-05-29	24.15	24.15	22.45	22.53	233300
2001-05-30	22.46	22.65	19.00	19.35	420800
2001-05-31	19.75	20.30	17.45	17.66	1004100
2001-06-01	19.00	19.20	16.50	17.10	413500
2001-06-04	17.09	17.65	16.38	16.38	372000
2001-06-05	16.85	18.70	16.65	18.33	661500
2001-06-06	18.50	18.92	18.22	18.50	421800
2001-06-07	18.41	18.85	18.35	18.75	188100
2001-06-08	18.78	18.78	17.00	17.18	327400
2001-06-11	17.05	17.84	16.41	17.65	156100
2001-06-12	17.24	18.67	16.25	17.91	150300
2001-06-13	18.33	18.42	17.00	17.00	30400
2001-06-14	17.01	17.30	16.15	16.67	67400
2001-06-15	16.57	16.60	15.56	16.27	210900
2001-06-18	16.20	16.20	15.10	15.25	115900
2001-06-19	15.75	16.00	15.40	15.40	175200
2001-06-20	15.17	15.40	14.23	15.16	314800
2001-06-21	15.03	15.71	14.80	15.02	265100
2001-06-22	15.03	16.00	15.00	15.50	339600
2001-06-25	18.26	19.25	16.50	17.15	627500
2001-06-26	17.05	20.35	17.00	19.55	682800
2001-06-27	19.85	21.13	19.61	20.13	436100
2001-06-28	20.03	21.75	20.03	20.76	377600
2001-06-29	20.69	22.98	20.65	22.10	446400
2001-07-02	21.79	23.95	21.58	23.06	762000
2001-07-03	23.31	23.31	22.05	23.01	145700
2001-07-05	22.82	23.16	20.97	21.41	365600
2001-07-06	20.87	21.30	18.80	20.95	295900
2001-07-09	21.12	21.41	20.38	20.93	337700
2001-07-10	20.93	21.18	20.57	20.94	247600
2001-07-11	20.92	20.92	20.17	20.45	249600
2001-07-12	20.74	22.00	20.60	21.53	445900
2001-07-13	21.42	23.23	21.20	22.34	202700
2001-07-16	22.10	23.24	22.10	23.00	235600
2001-07-17	22.70	24.20	22.50	24.00	209500
2001-07-18	23.48	23.88	22.28	22.63	444500
2001-07-19	22.79	23.70	21.90	22.93	144800
2001-07-20	22.36	22.83	21.95	22.16	249900
2001-07-23	22.12	22.12	21.40	21.70	114400
2001-07-24	21.53	21.64	19.83	20.64	206300
2001-07-25	20.58	20.60	19.09	20.44	246000
2001-07-26	19.30	20.05	18.50	19.84	275800
2001-07-27	20.00	22.00	19.27	21.98	420000
2001-07-30	21.99	23.00	21.65	22.20	220100
2001-07-31	22.15	22.73	19.96	20.18	266200
2001-08-01	21.16	21.70	20.72	21.04	393600
2001-08-02	20.90	23.00	20.82	22.45	253400
2001-08-03	22.26	23.00	21.62	23.00	152500
2001-08-06	22.66	22.66	21.50	21.85	156000
2001-08-07	21.61	22.23	20.40	20.97	87200
2001-08-08	19.92	20.45	19.50	19.85	143800
2001-08-09	19.95	20.00	19.60	20.00	236400
2001-08-10	20.00	20.10	18.78	19.45	101000
2001-08-13	19.73	20.86	19.65	19.94	225400
2001-08-14	20.10	20.27	19.85	20.00	139800
2001-08-15	19.95	20.39	19.66	19.75	476700
2001-08-16	19.75	20.00	19.50	19.60	216000
2001-08-17	19.46	19.55	18.79	19.15	240000
2001-08-20	19.25	19.44	19.01	19.28	392600
2001-08-21	19.29	19.88	19.00	19.15	249900
2001-08-22	19.25	20.00	19.10	19.50	124400
2001-08-23	19.46	19.62	19.19	19.40	88200
2001-08-24	19.29	19.60	19.10	19.25	145100
2001-08-27	19.15	20.45	19.11	20.24	133300
2001-08-28	20.00	22.23	19.98	20.60	324300
2001-08-29	20.61	21.18	20.33	20.66	225300
2001-08-30	20.59	20.90	20.00	20.00	165700
2001-08-31	20.00	20.55	19.75	19.99	279100
2001-09-04	20.11	20.50	19.62	19.62	93400
2001-09-05	19.62	19.99	17.90	18.67	215600
2001-09-06	18.71	18.71	15.91	17.03	294900
2001-09-07	17.00	17.88	16.56	16.97	178600
2001-09-10	16.95	18.75	16.30	17.20	142900
2001-09-17	16.50	17.21	15.72	16.78	232300
2001-09-18	16.69	17.54	16.30	16.65	209800
2001-09-19	16.70	17.14	14.60	16.77	438500
2001-09-20	16.27	16.65	15.60	15.85	129100
2001-09-21	15.92	15.93	14.00	15.10	148000
2001-09-24	14.64	17.14	13.89	16.17	131800
2001-09-25	16.94	16.94	15.71	15.71	100100
2001-09-26	15.69	16.19	14.72	15.34	254600
2001-09-27	15.19	15.43	13.55	13.55	357200
2001-09-28	13.60	14.84	12.95	13.79	715100
2001-10-01	13.68	13.92	11.40	11.81	887000
2001-10-02	11.99	11.99	10.75	11.00	813300
2001-10-03	11.05	11.90	10.23	11.25	1682300
2001-10-04	11.54	13.05	11.45	12.41	647300
2001-10-05	12.31	12.73	11.52	11.93	192200
2001-10-08	11.80	13.60	11.61	12.57	124300
2001-10-09	11.70	13.15	11.40	12.56	222600
2001-10-10	12.76	16.10	12.38	16.08	392300
2001-10-11	16.67	19.10	16.51	18.27	993300
2001-10-12	18.20	19.29	17.72	18.86	496700
2001-10-15	18.96	18.96	17.80	18.85	291500
2001-10-16	18.56	19.88	18.46	19.77	238500
2001-10-17	20.00	20.50	18.67	18.90	459700
2001-10-18	18.90	19.65	18.41	19.45	231100
2001-10-19	19.30	21.08	18.82	20.55	174500
2001-10-22	20.05	20.90	19.86	20.55	354400
2001-10-23	21.34	24.75	21.34	23.37	1401900
2001-10-24	23.30	24.62	23.15	23.42	577900
2001-10-25	21.99	25.10	21.01	24.07	2474800
2001-10-26	24.22	25.21	23.52	24.29	524200
2001-10-29	24.17	24.55	22.29	22.86	402000
2001-10-30	20.81	23.04	20.81	22.97	491400
2001-10-31	23.09	24.60	22.95	24.40	575200
2001-11-01	23.86	25.00	23.82	24.96	337200
2001-11-02	24.43	25.43	24.06	24.98	377600
2001-11-05	25.50	26.30	25.00	25.96	345600
2001-11-06	25.84	27.52	25.10	27.28	953300
2001-11-07	27.05	27.49	26.27	27.03	320800
2001-11-08	26.69	28.60	26.60	27.57	626400
2001-11-09	27.60	28.45	26.76	28.26	360800
2001-11-12	28.33	30.07	27.45	29.91	403400
2001-11-13	31.00	31.80	28.95	29.59	695200
2001-11-14	29.80	29.80	27.65	28.24	839900
2001-11-15	27.25	28.74	27.25	28.05	548600
2001-11-16	28.00	29.26	27.20	28.62	304400
2001-11-19	28.00	28.01	26.25	26.89	2259600
2001-11-20	26.91	28.40	26.75	27.75	1380700
2001-11-21	28.00	28.00	26.27	26.99	762200
2001-11-23	26.99	27.49	26.70	27.18	64700
2001-11-26	27.44	28.06	27.29	27.92	370300
2001-11-27	28.01	28.05	26.62	27.50	522800
2001-11-28	26.99	27.39	26.06	26.25	493900
2001-11-29	25.90	26.25	25.06	26.05	258400
2001-11-30	25.95	26.20	25.20	25.76	353000
2001-12-03	25.41	26.00	24.65	25.80	304000
2001-12-04	26.00	27.85	25.78	27.20	802400
2001-12-05	27.31	31.90	27.30	31.66	1266900
2001-12-06	31.95	34.28	30.96	31.76	682200
2001-12-07	31.75	33.10	31.15	32.56	383700
2001-12-10	31.56	34.80	31.40	32.55	664100
2001-12-11	33.23	34.90	32.53	34.65	1050200
2001-12-12	34.70	35.79	33.70	35.50	566800
2001-12-13	34.51	35.08	33.46	34.00	754300
2001-12-14	34.09	34.20	31.76	33.29	721800
2001-12-17	33.14	35.70	33.14	34.97	567500
2001-12-18	35.03	41.24	35.00	38.51	2679800
2001-12-19	38.15	38.19	36.22	36.88	810800
2001-12-20	36.44	36.44	34.05	34.35	921100
2001-12-21	34.91	37.40	34.91	37.00	434100
2001-12-24	36.99	38.22	36.80	38.00	129300
2001-12-26	37.67	40.95	37.67	40.06	651300
2001-12-27	40.00	40.00	33.98	34.18	2195400
2001-12-28	34.50	35.24	32.95	34.03	695500
2001-12-31	34.13	34.29	32.81	33.71	529500
2002-01-02	34.76	34.80	32.80	34.29	328500
2002-01-03	34.31	36.70	34.31	36.50	1274600
2002-01-04	36.50	38.85	36.36	38.02	1206400
2002-01-07	38.15	39.65	37.65	37.90	622300
2002-01-08	37.90	38.21	37.40	37.83	379800
2002-01-09	38.30	38.70	37.44	37.56	369200
2002-01-10	37.43	37.57	34.36	34.82	659600
2002-01-11	34.84	35.18	32.50	32.95	469700
2002-01-14	32.90	33.76	31.19	31.57	643000
2002-01-15	31.71	33.20	31.03	32.83	406700
2002-01-16	32.72	32.72	30.74	30.76	358500
2002-01-17	32.50	32.80	31.75	32.68	627000
2002-01-18	32.58	32.59	31.67	31.91	456600
2002-01-22	31.92	31.92	29.42	29.80	629300
2002-01-23	31.75	34.96	31.74	33.15	1380100
2002-01-24	33.25	35.00	31.46	31.69	907600
2002-01-25	31.20	31.20	29.86	30.07	1191200
2002-01-28	30.48	30.65	29.55	30.45	296800
2002-01-29	30.45	31.19	30.30	30.64	428900
2002-01-30	30.70	30.84	30.00	30.79	642700
2002-01-31	30.89	31.73	30.35	30.80	298000
2002-02-01	31.10	31.50	30.13	30.51	400700
2002-02-04	30.50	30.70	29.68	30.11	695500
2002-02-05	29.50	29.71	28.31	28.50	663700
2002-02-06	28.60	28.82	26.39	26.76	501000
2002-02-07	26.27	27.07	24.20	24.25	760700
2002-02-08	24.50	27.68	23.85	27.23	671000
2002-02-11	27.22	28.07	26.39	27.05	452800
2002-02-12	26.89	28.31	26.70	27.85	730200
2002-02-13	27.91	29.88	27.90	29.84	324900
2002-02-14	29.74	29.76	27.32	27.47	444100
2002-02-15	27.60	27.75	26.17	26.50	495700
2002-02-19	26.45	26.46	24.06	24.25	554700
2002-02-20	24.51	24.60	22.05	23.17	1033300
2002-02-21	23.28	23.30	21.56	22.00	856200
2002-02-22	22.17	23.97	21.85	23.54	541800
2002-02-25	23.89	25.20	22.69	24.82	369300
2002-02-26	24.73	26.08	24.41	25.54	564400
2002-02-27	25.70	27.87	25.61	27.09	821400
2002-02-28	27.58	27.60	25.43	26.02	757900
2002-03-01	27.64	30.90	27.56	30.90	1818200
2002-03-04	30.62	34.78	30.30	34.08	1569800
2002-03-05	34.00	37.19	33.41	35.40	1410700
2002-03-06	34.66	36.34	34.15	36.01	676100
2002-03-07	36.43	37.00	34.21	34.47	950800
2002-03-08	35.02	36.40	34.80	35.89	1170000
2002-03-11	35.59	36.00	34.15	35.50	683100
2002-03-12	34.54	35.56	34.22	35.07	397500
2002-03-13	34.85	34.90	33.07	33.51	401600
2002-03-14	33.41	34.98	33.40	34.74	303400
2002-03-15	34.23	35.00	33.60	35.00	275000
2002-03-18	35.38	35.88	34.45	35.00	422100
2002-03-19	35.24	35.25	34.70	34.90	193100
2002-03-20	34.67	34.80	32.85	33.25	536300
2002-03-21	33.28	35.05	33.25	34.99	367100
2002-03-22	34.98	35.04	33.45	33.94	529700
2002-03-25	33.94	34.25	33.01	33.20	224900
2002-03-26	33.01	34.43	32.60	34.07	247500
2002-03-27	34.06	34.06	32.70	33.00	518900
2002-03-28	33.60	35.75	33.28	35.33	493700
2002-04-01	34.80	36.36	34.00	35.51	463800
2002-04-02	35.24	35.49	34.31	34.86	395000
2002-04-03	34.89	36.63	34.40	34.82	457000
2002-04-04	34.70	35.65	34.04	34.94	367900
2002-04-05	34.89	35.19	33.65	34.01	285400
2002-04-08	33.10	34.44	32.65	34.08	489100
2002-04-09	34.00	34.25	32.10	32.10	296200
2002-04-10	32.35	32.85	30.67	31.92	508500
2002-04-11	31.69	31.69	30.11	30.30	306700
2002-04-12	31.00	32.90	30.95	32.00	558500
2002-04-15	33.00	34.00	32.65	33.89	430700
2002-04-16	34.40	37.39	34.35	36.60	1277800
2002-04-17	36.80	37.54	36.37	36.58	586200
2002-04-18	36.40	36.53	35.13	36.32	380900
2002-04-19	36.50	37.25	35.50	35.88	597000
2002-04-22	35.65	36.37	34.56	35.66	495400
2002-04-23	36.32	36.53	32.52	32.70	1276600
2002-04-24	32.80	33.49	29.40	30.15	1431800
2002-04-25	30.16	30.25	27.87	29.06	2293300
2002-04-26	29.33	29.75	27.79	28.81	751400
2002-04-29	29.06	29.61	27.50	28.25	488400
2002-04-30	28.28	30.20	28.06	29.56	774300
2002-05-01	29.74	30.00	27.83	29.09	598600
2002-05-02	28.80	29.91	27.84	28.47	833800
2002-05-03	28.89	28.94	26.66	27.10	1204900
2002-05-06	27.11	27.48	24.11	24.50	1215400
2002-05-07	24.78	25.00	22.75	23.14	1893500
2002-05-08	24.75	28.69	24.74	27.69	2363900
2002-05-09	27.59	28.50	26.35	26.36	800500
2002-05-10	26.34	26.96	24.65	25.05	655900
2002-05-13	25.25	25.93	25.11	25.50	670900
2002-05-14	26.57	29.00	26.56	27.45	1278200
2002-05-15	26.99	28.72	26.45	28.02	980900
2002-05-16	28.20	28.35	27.47	27.62	456000
2002-05-17	28.80	28.81	27.35	27.96	730400
2002-05-20	27.51	27.93	26.52	26.52	609100
2002-05-21	27.03	27.52	26.00	26.50	444900
2002-05-22	26.44	26.88	25.15	25.70	924600
2002-05-23	25.99	26.19	23.82	25.55	776900
2002-05-24	25.02	25.02	24.00	24.04	368100
2002-05-28	24.25	24.50	22.35	22.89	909800
2002-05-29	22.49	22.50	21.61	22.15	825000
2002-05-30	21.99	24.21	21.91	23.30	2359600
2002-05-31	24.40	26.15	23.80	23.88	1905300
2002-06-03	24.01	24.58	23.38	24.08	1000500
2002-06-04	24.10	25.45	23.09	24.95	1853800
2002-06-05	25.13	25.82	23.55	24.75	1135500
2002-06-06	24.66	24.95	24.10	24.74	1041100
2002-06-07	23.95	24.65	22.69	24.35	1168100
2002-06-10	24.28	25.25	23.65	25.06	721500
2002-06-11	25.25	25.50	23.58	24.00	1082600
2002-06-12	24.01	24.18	22.61	23.31	1276700
2002-06-13	23.23	24.67	22.87	24.30	956600
2002-06-14	25.05	25.27	22.05	23.26	1995700
2002-06-17	24.15	27.29	23.51	26.69	2106300
2002-06-18	26.75	29.08	26.69	26.87	1546200
2002-06-19	25.99	26.92	24.55	24.70	1747800
2002-06-20	24.84	25.75	23.99	24.20	910200
2002-06-21	24.40	25.64	23.91	24.29	954400
2002-06-24	24.25	26.41	23.02	25.27	1311300
2002-06-25	25.75	26.33	22.04	23.16	1372300
2002-06-26	21.96	25.74	21.39	25.51	1917700
2002-06-27	26.17	27.25	25.47	26.80	1444600
2002-06-28	26.77	28.08	26.30	27.99	1950700
2002-07-01	27.98	28.34	25.27	25.36	1128600
2002-07-02	25.60	25.79	23.45	23.89	1066300
2002-07-03	23.70	25.49	23.26	24.72	793800
2002-07-05	25.06	26.88	25.06	26.80	358600
2002-07-08	25.90	27.19	25.53	25.89	789100
2002-07-09	25.89	25.89	24.35	24.51	639900
2002-07-10	24.93	24.97	23.00	23.07	1081000
2002-07-11	22.99	26.00	22.48	25.73	1227800
2002-07-12	26.02	27.32	25.05	25.55	1469000
2002-07-15	25.60	27.50	25.11	27.35	1412300
2002-07-16	26.91	28.00	25.69	26.50	1344000
2002-07-17	27.03	28.32	26.37	27.51	1641900
2002-07-18	27.52	27.98	26.60	27.67	954000
2002-07-19	27.27	29.09	27.25	27.82	1169100
2002-07-22	27.60	28.50	25.40	25.94	970200
2002-07-23	26.30	27.23	25.65	26.03	1741700
2002-07-24	25.36	28.82	25.35	28.64	1546700
2002-07-25	27.75	27.86	25.84	26.35	2606000
2002-07-26	26.76	27.59	26.01	26.70	1282300
2002-07-29	27.15	27.93	26.69	27.69	887500
2002-07-30	27.68	28.92	26.72	28.45	725200
2002-07-31	27.88	27.90	26.52	27.51	895200
2002-08-01	27.26	27.55	23.44	23.65	1772100
2002-08-02	23.59	23.65	21.52	22.25	1603100
2002-08-05	22.04	22.64	21.06	21.30	1384700
2002-08-06	22.01	23.86	21.90	22.95	1330900
2002-08-07	23.67	24.40	21.90	23.30	1103000
2002-08-08	23.20	24.50	22.18	24.50	823700
2002-08-09	23.40	24.23	23.00	23.06	1126500
2002-08-12	22.87	23.95	22.08	23.66	793400
2002-08-13	23.95	24.28	23.00	23.00	575000
2002-08-14	23.02	24.25	22.25	24.05	1311600
2002-08-15	24.02	24.76	23.33	24.04	612700
2002-08-16	23.85	25.67	23.37	25.11	857000
2002-08-19	25.17	26.95	24.80	26.44	627200
2002-08-20	26.23	26.35	25.15	25.75	580000
2002-08-21	25.77	26.94	25.64	26.50	627500
2002-08-22	26.40	26.72	25.85	25.96	423500
2002-08-23	25.83	25.96	23.91	24.28	693100
2002-08-26	24.33	24.54	22.25	23.24	1531900
2002-08-27	23.16	23.61	22.19	22.63	637500
2002-08-28	22.30	22.48	21.34	21.53	1143700
2002-08-29	21.33	22.28	20.82	21.76	1290800
2002-08-30	21.62	22.89	21.12	22.59	1065900
2002-09-03	22.21	22.22	19.60	20.60	2209900
2002-09-04	20.62	20.63	18.15	19.87	2800500
2002-09-05	19.42	19.46	17.68	19.00	2670700
2002-09-06	20.55	21.05	20.20	20.67	2007400
2002-09-09	20.55	21.15	19.03	20.89	865400
2002-09-10	21.06	21.92	20.92	21.82	760100
2002-09-11	21.94	23.09	21.86	22.15	828200
2002-09-12	21.86	21.91	21.25	21.65	1006800
2002-09-13	19.99	20.30	19.45	19.66	1436600
2002-09-16	19.91	19.92	18.58	18.82	734500
2002-09-17	19.51	20.10	18.40	18.81	676400
2002-09-18	18.75	18.75	17.62	17.85	690900
2002-09-19	17.81	18.66	17.40	17.53	593500
2002-09-20	18.20	18.43	17.57	17.99	879000
2002-09-23	17.88	17.91	16.95	17.14	533000
2002-09-24	16.95	17.95	16.40	17.05	1179500
2002-09-25	17.60	19.85	17.60	19.08	1893000
2002-09-26	19.15	20.16	18.42	18.78	1112000
2002-09-27	18.70	18.97	18.25	18.57	475600
2002-09-30	18.50	18.70	17.58	18.33	768800
2002-10-01	18.38	18.87	17.56	18.37	1325100
2002-10-02	18.28	18.90	17.97	18.00	1106600
2002-10-03	17.99	18.86	17.84	18.38	969800
2002-10-04	18.71	18.71	17.65	17.66	956800
2002-10-07	17.75	18.16	17.48	17.63	609000
2002-10-08	18.03	18.27	17.10	17.90	869800
2002-10-09	17.60	18.75	17.14	18.66	1034000
2002-10-10	18.70	21.35	18.25	20.62	2159000
2002-10-11	21.57	23.49	21.56	22.50	1744900
2002-10-14	22.15	23.38	20.90	23.10	910300
2002-10-15	23.12	24.69	23.12	24.42	1466200
2002-10-16	22.99	23.09	21.75	22.64	950400
2002-10-17	23.51	24.62	23.50	24.62	731800
2002-10-18	24.46	24.91	23.60	24.80	654100
2002-10-21	24.68	26.51	23.89	26.51	1263500
2002-10-22	25.74	25.75	24.09	24.71	1837500
2002-10-23	21.41	21.41	17.99	20.00	6013100
2002-10-24	20.10	20.53	19.85	20.19	1603200
2002-10-25	20.00	21.93	19.84	21.35	1047100
2002-10-28	21.60	23.40	21.59	22.24	1480900
2002-10-29	22.24	22.63	21.02	21.75	2250400
2002-10-30	21.79	22.89	21.00	22.05	1298800
2002-10-31	21.93	22.18	21.17	21.29	1216400
2002-11-01	21.17	23.43	20.86	23.20	1360600
2002-11-04	23.35	25.00	23.13	23.17	1964600
2002-11-05	23.10	24.51	21.31	22.14	1938900
2002-11-06	22.30	23.85	21.96	23.44	1648100
2002-11-07	23.29	23.52	22.30	23.00	1439800
2002-11-08	22.92	23.09	21.64	21.72	978800
2002-11-11	21.65	21.67	19.80	19.92	799400
2002-11-12	20.45	21.81	20.15	21.00	722700
2002-11-13	20.80	21.85	20.44	21.25	1685800
2002-11-14	21.70	22.69	21.70	22.40	845800
2002-11-15	22.28	22.70	21.49	22.45	907400
2002-11-18	22.53	25.00	22.50	23.74	1332400
2002-11-19	23.10	23.25	21.50	21.87	1628500
2002-11-20	21.83	23.25	21.60	23.25	1196400
2002-11-21	23.27	25.99	22.95	25.46	1838500
2002-11-22	25.09	25.50	24.85	25.16	1260600
2002-11-25	25.60	27.93	25.60	27.89	1507700
2002-11-26	27.56	27.99	25.94	26.00	1637100
2002-11-27	26.56	28.80	26.54	28.67	1069300
2002-11-29	28.76	30.25	28.75	29.29	1034400
2002-12-02	29.93	30.40	26.43	26.55	1880700
2002-12-03	26.18	26.30	25.00	25.24	1497200
2002-12-04	24.59	24.60	22.99	23.16	2031100
2002-12-05	24.00	24.60	23.57	24.21	1171200
2002-12-06	20.69	23.00	20.20	21.90	4695200
2002-12-09	21.58	21.61	20.20	20.45	1639100
2002-12-10	21.34	22.16	20.48	21.86	2158500
2002-12-11	21.40	22.49	21.40	22.23	982600
2002-12-12	22.56	23.43	22.27	22.92	932100
2002-12-13	22.46	22.51	21.65	22.11	840300
2002-12-16	22.24	23.30	21.93	23.23	1054300
2002-12-17	23.28	23.77	22.01	22.25	869600
2002-12-18	21.98	22.00	20.85	21.09	734700
2002-12-19	21.22	21.83	20.02	21.17	1319100
2002-12-20	21.26	21.64	20.72	20.86	825900
2002-12-23	21.00	21.12	20.20	20.44	734100
2002-12-24	20.59	20.98	20.23	20.33	176200
2002-12-26	20.84	21.00	19.80	19.97	423200
2002-12-27	20.12	20.39	19.75	19.95	300300
2002-12-30	20.00	20.43	19.05	19.32	717600
2002-12-31	19.39	19.75	19.03	19.08	754800
2003-01-02	19.25	20.15	18.89	20.00	1217900
2003-01-03	20.19	20.65	19.57	19.73	838500
2003-01-06	20.00	21.44	19.88	21.03	1718700
2003-01-07	21.13	21.92	21.00	21.47	791300
2003-01-08	21.25	21.79	20.45	20.87	1109900
2003-01-09	20.81	21.72	20.55	21.01	1064000
2003-01-10	20.87	22.24	20.62	22.17	1013000
2003-01-13	22.40	22.78	21.76	22.48	1039100
2003-01-14	22.42	23.30	22.15	23.15	1342100
2003-01-15	23.11	23.74	23.02	23.45	1854700
2003-01-16	23.61	24.66	22.66	22.66	1970000
2003-01-17	22.43	23.16	22.00	22.80	2048600
2003-01-21	22.88	23.51	22.32	23.28	1137600
2003-01-22	23.19	23.30	22.29	22.49	2075800
2003-01-23	24.61	25.20	23.15	23.60	3301900
2003-01-24	23.60	24.10	22.89	23.56	870700
2003-01-27	23.25	23.77	23.03	23.30	998100
2003-01-28	23.49	24.20	23.48	24.10	1271900
2003-01-29	24.00	25.47	23.84	25.28	1216300
2003-01-30	25.05	25.12	24.33	24.54	1542800
2003-01-31	24.05	24.99	23.99	24.64	1158900
2003-02-03	24.70	24.75	22.65	23.19	3045600
2003-02-04	22.98	23.15	22.50	23.09	1232300
2003-02-05	23.08	24.75	22.96	23.68	1124900
2003-02-06	23.68	24.39	23.48	23.76	949500
2003-02-07	23.87	24.10	23.55	23.64	507000
2003-02-10	23.70	24.29	23.37	24.29	796800
2003-02-11	24.36	25.39	24.04	24.21	1177500
2003-02-12	24.20	24.25	23.56	23.80	893100
2003-02-13	23.84	24.00	23.11	23.56	943500
2003-02-14	23.88	24.68	23.43	24.60	609800
2003-02-18	24.60	25.73	24.60	25.62	742300
2003-02-19	25.50	25.65	25.19	25.34	624100
2003-02-20	25.40	28.49	25.39	26.65	1357800
2003-02-21	26.50	27.36	26.20	26.58	798500
2003-02-24	26.50	27.24	26.19	26.62	580300
2003-02-25	26.36	26.65	25.85	26.49	454100
2003-02-26	26.51	26.88	25.79	25.80	653300
2003-02-27	26.10	26.65	25.75	26.17	694600
2003-02-28	26.25	27.35	26.20	27.12	709500
2003-03-03	27.35	28.05	26.31	26.50	1311500
2003-03-04	26.50	26.93	26.06	26.52	831200
2003-03-05	26.40	27.22	26.16	26.86	587500
2003-03-06	26.70	27.60	26.36	27.58	660800
2003-03-07	26.93	27.81	26.67	27.54	677400
2003-03-10	27.25	27.78	26.85	27.00	541200
2003-03-11	26.90	27.30	25.94	26.18	882500
2003-03-12	26.12	26.65	25.30	25.99	1229300
2003-03-13	26.46	28.50	26.36	28.50	1411600
2003-03-14	28.32	29.43	27.87	29.02	1906900
2003-03-17	28.86	30.27	28.76	29.17	1553300
2003-03-18	29.09	29.93	28.25	29.84	1053600
2003-03-19	29.69	29.75	27.58	28.68	1486100
2003-03-20	28.62	28.62	27.40	28.07	1300900
2003-03-21	28.34	28.63	27.42	28.05	907000
2003-03-24	27.44	27.50	25.92	26.36	1217500
2003-03-25	26.41	27.46	26.32	26.98	899200
2003-03-26	26.82	27.67	26.65	27.55	1103600
2003-03-27	27.29	27.35	26.72	26.97	527900
2003-03-28	26.80	27.00	26.50	26.91	553900
2003-03-31	26.67	26.75	26.15	26.15	702000
2003-04-01	26.05	26.20	25.08	25.84	1217600
2003-04-02	26.46	27.78	26.36	27.50	881300
2003-04-03	27.72	28.09	27.26	27.62	512900
2003-04-04	27.00	27.71	26.90	27.09	382500
2003-04-07	28.00	28.12	27.20	27.35	639700
2003-04-08	27.17	27.18	25.65	25.92	1072800
2003-04-09	26.07	26.22	25.40	25.62	831600
2003-04-10	25.67	26.85	25.55	26.34	558100
2003-04-11	26.65	27.05	25.60	26.34	650300
2003-04-14	26.31	26.79	25.98	26.76	789000
2003-04-15	26.55	26.59	25.82	26.16	608000
2003-04-16	26.50	27.70	26.49	27.58	956100
2003-04-17	27.26	28.26	27.26	28.10	1064600
2003-04-21	28.01	28.45	27.40	28.31	1352800
2003-04-22	27.89	29.68	26.84	29.44	2017900
2003-04-23	31.15	32.31	30.53	31.17	2882300
2003-04-24	31.10	31.29	30.53	31.15	1466200
2003-04-25	31.20	31.20	29.60	30.30	6148800
2003-04-28	30.19	30.19	28.73	28.80	1959600
2003-04-29	28.75	29.20	28.27	28.70	1252600
2003-04-30	28.71	29.19	28.33	28.45	1328400
2003-05-01	28.58	28.88	27.59	28.72	920500
2003-05-02	28.56	30.40	28.56	30.17	992900
2003-05-05	30.06	31.70	30.05	31.32	1520200
2003-05-06	30.94	31.50	30.55	31.04	697500
2003-05-07	30.74	30.75	28.92	29.04	1752200
2003-05-08	28.90	28.90	28.10	28.42	1897100
2003-05-09	28.30	29.00	27.89	28.92	1865000
2003-05-12	28.82	28.95	28.00	28.17	1250800
2003-05-13	28.15	28.87	28.04	28.38	1217200
2003-05-14	28.51	29.40	27.70	28.40	1233700
2003-05-15	28.51	29.22	28.09	28.39	1049000
2003-05-16	28.39	28.39	26.60	26.82	1373100
2003-05-19	26.80	26.94	26.54	26.60	1507900
2003-05-20	26.71	27.02	25.75	26.35	1061600
2003-05-21	26.40	26.50	25.93	26.35	908700
2003-05-22	26.41	26.68	25.85	26.60	918700
2003-05-23	26.70	27.30	26.50	26.63	905400
2003-05-27	26.62	28.99	26.51	28.71	1187500
2003-05-28	28.84	29.25	28.06	28.43	879500
2003-05-29	28.49	29.49	27.93	28.99	1054500
2003-05-30	29.13	29.94	29.13	29.74	683800
2003-06-02	29.91	31.50	29.07	29.27	1717600
2003-06-03	28.96	29.63	28.74	29.35	601700
2003-06-04	29.17	30.32	28.99	30.04	770600
2003-06-05	29.89	31.30	29.35	30.90	1259300
2003-06-06	31.33	32.56	28.95	28.99	2098300
2003-06-09	28.92	28.92	27.00	27.42	2121700
2003-06-10	27.50	27.85	26.28	27.30	1045000
2003-06-11	26.20	27.19	24.55	27.07	3608700
2003-06-12	27.12	27.12	25.93	26.19	1015000
2003-06-13	26.37	26.50	24.97	25.09	1373500
2003-06-16	25.25	25.50	24.71	24.96	1334000
2003-06-17	25.20	25.84	24.22	24.40	2643000
2003-06-18	24.50	27.87	24.44	27.60	3713700
2003-06-19	27.70	28.32	26.85	27.00	1685400
2003-06-20	27.25	27.81	26.84	27.01	944200
2003-06-23	27.19	27.29	26.00	26.05	1377500
2003-06-24	26.00	26.75	25.52	25.70	1035500
2003-06-25	26.30	26.90	26.07	26.36	920500
2003-06-26	26.55	27.22	26.15	27.10	1054900
2003-06-27	27.10	27.55	26.71	26.85	848000
2003-06-30	27.15	27.64	26.55	26.62	1169700
2003-07-01	26.45	27.70	26.10	27.57	1151000
2003-07-02	27.72	28.50	27.55	28.35	932300
2003-07-03	28.09	28.75	27.88	28.31	717000
2003-07-07	28.77	29.77	28.53	29.55	1180100
2003-07-08	30.37	31.15	30.20	30.89	1771200
2003-07-09	30.96	32.15	30.60	31.98	1555300
2003-07-10	31.69	32.25	31.10	31.48	1254500
2003-07-11	31.31	31.70	30.45	31.01	949000
2003-07-14	31.50	33.71	31.49	33.39	1704800
2003-07-15	33.50	34.12	32.23	32.86	1099000
2003-07-16	33.34	34.13	33.05	34.11	1162300
2003-07-17	33.25	33.55	31.90	32.22	709100
2003-07-18	32.20	33.07	30.50	32.19	667200
2003-07-21	32.25	32.80	31.25	32.24	1361300
2003-07-22	35.00	37.94	34.73	37.00	4768600
2003-07-23	36.95	37.30	36.74	37.11	1223300
2003-07-24	37.15	38.46	37.00	37.76	1077100
2003-07-25	37.79	37.98	36.40	37.63	771600
2003-07-28	37.45	38.00	37.11	37.50	538800
2003-07-29	37.69	38.00	36.87	37.11	626800
2003-07-30	37.17	37.30	36.27	36.76	462400
2003-07-31	37.30	37.65	36.60	36.71	1036100
2003-08-01	36.16	36.61	35.80	36.45	871800
2003-08-04	36.25	36.93	35.79	36.83	503700
2003-08-05	36.84	36.89	35.57	35.91	618100
2003-08-06	35.96	35.96	34.50	34.62	694600
2003-08-07	34.58	34.82	33.80	34.42	492300
2003-08-08	34.82	35.07	33.61	34.15	941000
2003-08-11	34.10	34.97	34.10	34.62	476200
2003-08-12	34.57	35.33	34.57	35.25	328300
2003-08-13	35.30	36.08	35.18	35.56	443700
2003-08-14	35.66	36.41	35.35	36.00	443400
2003-08-15	35.98	36.63	35.86	36.63	222500
2003-08-18	36.43	38.87	36.43	38.50	986300
2003-08-19	38.75	39.68	38.70	39.25	503400
2003-08-20	39.00	40.39	38.72	39.80	860700
2003-08-21	40.09	43.41	40.05	43.25	1783600
2003-08-22	44.22	45.35	43.20	43.40	2010300
2003-08-25	42.95	43.14	40.83	41.12	1379800
2003-08-26	40.58	42.33	40.35	42.31	963100
2003-08-27	41.91	43.47	41.62	43.40	553500
2003-08-28	43.60	44.88	43.52	44.69	974400
2003-08-29	44.40	44.85	43.91	44.44	421000
2003-09-02	44.85	44.97	43.50	44.82	582100
2003-09-03	45.13	45.16	43.57	44.50	640300
2003-09-04	44.30	45.84	44.15	45.54	1141100
2003-09-05	45.00	48.45	44.69	47.77	2467600
2003-09-08	48.20	49.50	47.77	49.36	1338800
2003-09-09	49.15	50.05	48.26	49.48	1669600
2003-09-10	49.06	49.06	46.67	46.68	868800
2003-09-11	46.70	48.27	46.64	48.01	1094300
2003-09-12	47.74	49.24	47.58	49.20	668100
2003-09-15	49.19	50.10	48.62	49.33	803800
2003-09-16	49.36	50.94	49.31	50.83	1242900
2003-09-17	50.66	52.99	50.60	51.81	1370400
2003-09-18	51.35	53.01	51.11	52.95	730600
2003-09-19	52.65	52.66	51.13	51.75	670600
2003-09-22	50.85	51.69	50.29	51.24	645000
2003-09-23	50.85	52.74	50.66	51.65	920500
2003-09-24	51.76	52.41	48.93	48.97	1046600
2003-09-25	49.36	51.03	48.24	48.33	1046900
2003-09-26	47.10	49.00	47.00	47.44	799400
2003-09-29	47.78	49.87	47.78	49.06	849800
2003-09-30	48.19	48.23	44.84	44.92	2483800
2003-10-01	45.62	47.18	45.32	46.88	1909700
2003-10-02	46.50	47.52	46.32	46.91	1160500
2003-10-03	48.05	48.60	47.26	48.40	1516000
2003-10-06	48.65	49.56	48.65	49.30	793700
2003-10-07	48.70	50.45	48.70	50.44	922500
2003-10-08	50.49	50.70	48.70	49.71	494100
2003-10-09	51.07	51.69	49.78	51.10	1231400
2003-10-10	51.10	51.49	49.02	49.37	769000
2003-10-13	49.70	50.55	49.59	50.46	845400
2003-10-14	50.29	50.57	49.60	50.50	570600
2003-10-15	51.50	53.68	50.93	51.38	1529300
2003-10-16	51.12	52.70	50.70	52.58	610200
2003-10-17	52.38	52.50	49.47	50.02	1252300
2003-10-20	50.01	51.25	48.85	49.95	1589200
2003-10-21	51.72	55.34	51.00	55.28	4077000
2003-10-22	54.60	55.24	53.33	53.73	2434100
2003-10-23	51.93	52.39	50.64	52.09	1604700
2003-10-24	51.25	53.14	50.46	51.28	1327400
2003-10-27	52.10	52.84	52.00	52.18	1002600
2003-10-28	52.86	56.64	52.73	56.42	1762800
2003-10-29	56.00	57.88	55.20	57.05	1398700
2003-10-30	58.34	58.88	55.67	56.07	1371900
2003-10-31	56.15	56.32	53.97	54.00	1058600
2003-11-03	53.66	55.70	53.65	55.67	989800
2003-11-04	55.19	55.23	53.02	54.02	1290200
2003-11-05	53.51	55.38	53.20	55.28	901700
2003-11-06	55.56	56.30	52.73	54.32	1060700
2003-11-07	54.90	55.30	52.77	53.27	813500
2003-11-10	53.47	53.53	50.84	51.15	1367800
2003-11-11	51.22	52.48	50.10	50.38	1580500
2003-11-12	48.95	52.98	48.07	52.52	2640300
2003-11-13	52.30	53.50	50.85	51.15	1364800
2003-11-14	52.68	52.69	48.51	48.77	1610300
2003-11-17	48.00	48.52	45.53	47.00	1878500
2003-11-18	47.69	49.79	47.30	47.31	2376000
2003-11-19	47.70	48.08	45.55	46.70	1887100
2003-11-20	46.10	47.64	45.50	45.50	1569100
2003-11-21	46.49	47.99	45.63	47.50	1614000
2003-11-24	48.45	49.09	48.00	48.64	932900
2003-11-25	48.90	49.40	48.52	48.57	762400
2003-11-26	49.39	49.84	48.80	49.30	869600
2003-11-28	49.44	49.84	48.50	49.07	315200
2003-12-01	48.94	49.87	48.75	48.97	961900
2003-12-02	48.60	49.58	48.01	48.18	949100
2003-12-03	48.51	48.84	46.31	46.54	964900
2003-12-04	46.00	46.57	42.82	44.25	1623100
2003-12-05	43.15	44.75	42.48	44.03	1336000
2003-12-08	43.96	45.08	43.23	44.75	1017900
2003-12-09	45.11	45.37	42.52	42.90	1053000
2003-12-10	43.05	43.85	42.16	43.81	1549900
2003-12-11	43.80	45.83	43.56	45.69	1177500
2003-12-12	45.50	46.09	43.21	44.31	1646500
2003-12-15	45.76	45.97	42.21	42.49	1279300
2003-12-16	42.55	42.70	39.61	41.64	2127500
2003-12-17	41.80	42.11	40.33	41.90	1448500
2003-12-18	41.95	44.80	41.78	44.46	1484600
2003-12-19	43.71	44.23	42.60	42.89	1642500
2003-12-22	42.72	43.09	41.36	41.82	1161300
2003-12-23	41.75	42.40	41.42	42.40	1009200
2003-12-24	42.60	43.29	42.32	42.83	449500
2003-12-26	42.95	43.44	41.85	42.16	470400
2003-12-29	42.25	42.64	41.68	42.55	747800
2003-12-30	42.55	43.97	42.46	43.86	1020100
2003-12-31	44.00	44.40	42.76	43.28	850300
2004-01-02	43.06	44.30	43.01	44.30	1021400
2004-01-05	44.90	46.32	44.50	45.41	1469800
2004-01-06	45.38	46.70	45.02	46.00	1038400
2004-01-07	46.05	46.05	44.88	45.65	871100
2004-01-08	46.50	47.13	45.35	46.83	1138100
2004-01-09	47.90	49.65	47.70	48.81	1979700
2004-01-12	48.90	49.41	48.10	48.89	1110600
2004-01-13	49.25	49.40	46.16	47.54	1656900
2004-01-14	47.51	48.94	47.51	48.57	1076100
2004-01-15	47.86	49.89	47.60	49.52	1251800
2004-01-16	49.91	50.25	49.00	49.30	1251900
2004-01-20	49.57	50.72	49.26	49.64	1016600
2004-01-21	47.75	47.80	46.63	47.42	1554400
2004-01-22	47.55	48.38	45.22	45.42	1444900
2004-01-23	46.00	46.35	44.77	44.91	1396300
2004-01-26	44.70	45.44	44.00	44.00	2373000
2004-01-27	53.14	55.45	50.90	51.57	8984200
2004-01-28	51.97	53.14	50.00	50.51	1801600
2004-01-29	50.48	51.57	48.56	50.65	1937500
2004-01-30	50.50	51.49	49.84	51.25	1144700
2004-02-02	49.70	51.20	49.50	50.48	1248000
2004-02-03	50.54	50.78	49.25	49.57	1539900
2004-02-04	49.14	50.34	49.08	49.29	1108500
2004-02-05	49.43	50.00	48.48	48.90	1253300
2004-02-06	49.63	51.65	49.33	50.97	2959700
2004-02-09	52.26	57.56	52.24	57.00	4649400
2004-02-10	56.39	57.50	55.12	56.58	1699600
2004-02-11	56.44	59.90	56.17	58.69	2283200
2004-02-12	58.48	59.92	58.46	58.79	1277800
2004-02-13	58.96	59.40	57.19	57.95	978600
2004-02-17	54.96	55.65	54.39	55.22	2300000
2004-02-18	54.92	55.58	54.43	54.82	1102500
2004-02-19	55.49	56.14	52.96	53.03	1132800
2004-02-20	53.82	53.86	51.23	52.29	1444000
2004-02-23	52.53	54.57	52.45	53.17	1687800
2004-02-24	52.90	54.97	52.50	54.27	1531600
2004-02-25	54.32	55.40	54.25	55.07	908900
2004-02-26	54.81	57.89	54.81	56.62	1843600
2004-02-27	56.89	57.20	55.99	56.37	1294500
2004-03-01	56.05	58.23	56.00	57.90	1199800
2004-03-02	58.28	59.12	58.04	58.30	1649800
2004-03-03	58.23	58.40	56.66	57.38	932800
2004-03-04	57.36	58.10	56.84	57.99	724200
2004-03-05	57.63	57.71	56.15	57.32	1028000
2004-03-08	57.48	57.88	55.41	55.41	1082700
2004-03-09	55.70	56.10	54.40	55.67	1527800
2004-03-10	55.70	55.78	52.84	52.91	1385800
2004-03-11	52.57	54.92	52.21	53.26	1176300
2004-03-12	54.04	54.76	53.65	54.62	564200
2004-03-15	54.64	54.75	52.61	52.91	674000
2004-03-16	53.37	55.50	53.36	54.94	1534900
2004-03-17	55.25	56.62	55.15	55.49	869200
2004-03-18	55.31	55.69	53.68	53.88	1279500
2004-03-19	53.86	54.10	51.00	51.35	1679700
2004-03-22	51.22	51.41	49.38	50.12	1932400
2004-03-23	51.01	51.20	49.45	49.50	2036100
2004-03-24	49.70	51.09	48.90	50.13	1050800
2004-03-25	50.55	52.59	50.45	52.13	977700
2004-03-26	52.43	53.89	51.85	52.21	1132600
2004-03-29	52.96	54.41	52.12	52.58	1048700
2004-03-30	52.72	53.19	51.82	53.02	818000
2004-03-31	52.87	54.06	51.68	52.88	909000
2004-04-01	52.42	55.18	52.40	53.89	824400
2004-04-02	55.72	55.75	54.08	55.37	881500
2004-04-05	55.41	57.85	55.22	57.77	962400
2004-04-06	56.44	57.57	55.96	57.21	1475100
2004-04-07	57.44	57.98	56.27	57.77	1040400
2004-04-08	58.33	59.00	57.72	58.50	926300
2004-04-12	58.45	59.15	57.90	58.83	547700
2004-04-13	59.09	59.45	56.20	56.84	917800
2004-04-14	56.20	57.70	55.73	56.40	549600
2004-04-15	56.67	57.45	54.56	55.18	801700
2004-04-16	55.22	55.22	50.88	53.28	1754700
2004-04-19	53.50	54.98	52.24	54.44	914300
2004-04-20	54.60	54.87	52.15	52.34	999400
2004-04-21	52.75	54.47	52.70	54.33	941300
2004-04-22	54.38	55.85	53.51	55.30	742100
2004-04-23	55.06	56.75	54.87	56.34	622700
2004-04-26	56.55	56.76	55.87	56.13	1368400
2004-04-27	53.96	54.49	52.89	53.36	4311300
2004-04-28	53.21	53.29	50.94	51.29	1629100
2004-04-29	51.16	51.96	49.10	50.03	1133000
2004-04-30	50.35	50.38	46.30	47.15	2070200
2004-05-03	47.00	48.60	45.60	47.14	1924400
2004-05-04	46.93	49.45	46.72	48.46	1611400
2004-05-05	48.41	50.13	48.10	49.80	1098600
2004-05-06	49.31	49.77	48.31	48.73	892900
2004-05-07	48.73	50.67	48.30	48.81	899400
2004-05-10	48.15	48.70	47.07	48.19	1166400
2004-05-11	49.00	50.77	48.90	50.69	1133200
2004-05-12	50.57	50.58	47.28	48.40	1930700
2004-05-13	47.50	48.39	46.80	47.57	1250400
2004-05-14	47.37	48.03	45.56	45.71	1350300
2004-05-17	45.57	47.00	44.90	46.25	1545700
2004-05-18	46.86	48.60	46.51	47.77	1086200
2004-05-19	48.89	50.09	47.86	47.97	1142500
2004-05-20	48.15	48.58	47.25	47.30	546600
2004-05-21	47.60	48.10	46.71	47.25	723400
2004-05-24	48.05	49.03	47.38	47.58	1244300
2004-05-25	47.61	49.82	47.38	49.79	956400
2004-05-26	49.71	50.93	49.52	50.48	1201000
2004-05-27	50.21	51.32	50.11	51.23	997600
2004-05-28	51.39	52.66	50.73	52.19	1067000
2004-06-01	51.55	52.75	51.03	51.90	836400
2004-06-02	51.51	51.81	49.88	50.03	1089800
2004-06-03	50.00	50.10	47.82	48.10	1392000
2004-06-04	49.36	50.41	48.79	49.86	787800
2004-06-07	50.22	51.58	49.81	51.50	538000
2004-06-08	51.15	51.20	49.82	50.40	851100
2004-06-09	50.11	50.12	48.07	48.36	956800
2004-06-10	48.68	48.98	46.90	48.55	1153400
2004-06-14	48.00	48.17	46.57	46.96	1149800
2004-06-15	47.01	47.91	47.00	47.47	867700
2004-06-16	47.51	47.51	46.87	47.10	798400
2004-06-17	46.85	47.00	45.60	45.63	1462600
2004-06-18	45.51	46.04	44.93	44.99	1406200
2004-06-21	45.27	45.69	43.58	43.58	1408700
2004-06-22	43.60	44.85	42.88	44.60	2108300
2004-06-23	44.40	46.62	44.40	46.54	1670900
2004-06-24	46.61	48.48	46.35	47.26	1489700
2004-06-25	47.25	47.91	46.64	47.62	1484000
2004-06-28	47.64	47.70	45.20	45.51	1604900
2004-06-29	45.55	47.20	45.25	46.23	1796700
2004-06-30	46.24	46.95	45.50	46.35	1076300
2004-07-01	46.46	46.48	44.32	45.11	1530900
2004-07-02	45.05	45.19	43.56	43.73	1237800
2004-07-06	43.33	43.38	41.87	42.11	1435200
2004-07-07	42.24	43.95	41.89	42.67	1266600
2004-07-08	42.17	42.56	41.31	41.45	1398900
2004-07-09	41.86	42.67	41.60	42.13	957800
2004-07-12	41.82	41.90	40.51	41.46	1281500
2004-07-13	41.35	42.31	41.34	41.77	764600
2004-07-14	41.22	41.95	39.91	40.43	1349100
2004-07-15	40.24	41.40	40.01	40.81	1360800
2004-07-16	41.17	41.73	40.70	40.90	1319700
2004-07-19	41.51	41.98	40.50	41.06	904400
2004-07-20	41.06	43.60	40.87	42.90	1385500
2004-07-21	42.98	43.35	40.40	40.96	1774500
2004-07-22	40.58	43.40	40.55	42.95	1400700
2004-07-23	42.68	43.00	41.53	41.71	980700
2004-07-26	41.76	41.76	39.58	39.80	4119200
2004-07-27	35.10	36.10	32.40	35.09	14643300
2004-07-28	34.81	35.82	34.31	35.21	2853800
2004-07-29	35.50	35.97	34.81	35.19	1465100
2004-07-30	35.09	36.02	35.00	35.29	1187500
2004-08-02	34.93	35.60	34.62	35.18	635500
2004-08-03	35.05	35.32	34.53	34.72	1153000
2004-08-04	34.48	35.74	34.28	35.08	1296700
2004-08-05	35.20	35.20	33.57	33.92	1558100
2004-08-06	33.42	33.79	32.38	32.72	925100
2004-08-09	32.72	33.14	32.09	32.45	888800
2004-08-10	32.59	33.43	32.33	33.17	565500
2004-08-11	31.34	32.00	30.47	31.34	1614600
2004-08-12	31.42	31.62	30.38	30.74	697700
2004-08-13	30.61	30.90	29.62	30.39	931700
2004-08-16	30.24	30.73	29.94	30.12	797200
2004-08-17	30.79	31.82	30.40	31.29	1081500
2004-08-18	31.55	32.05	31.00	31.91	961900
2004-08-19	31.99	33.56	31.55	32.91	1633900
2004-08-20	32.77	34.53	32.73	34.16	1327700
2004-08-23	34.80	34.87	33.80	34.00	1161900
2004-08-24	34.50	34.50	32.63	33.08	753500
2004-08-25	33.20	34.46	32.84	34.37	812500
2004-08-26	34.51	34.55	33.37	34.00	592500
2004-08-27	34.29	35.04	34.11	34.61	676500
2004-08-30	34.63	34.63	33.43	33.54	807800
2004-08-31	33.72	33.75	31.93	32.79	1251900
2004-09-01	32.70	33.94	32.24	33.35	921700
2004-09-02	33.45	33.45	31.81	32.75	1822000
2004-09-03	31.80	32.50	31.14	31.64	1003200
2004-09-07	31.66	31.82	30.59	31.00	867800
2004-09-08	30.90	31.39	29.02	29.34	2506300
2004-09-09	30.34	32.15	30.18	31.86	2629700
2004-09-10	31.92	34.59	31.69	34.27	1996000
2004-09-13	34.62	36.44	34.32	35.30	2147900
2004-09-14	35.13	35.79	34.41	35.13	881200
2004-09-15	34.39	35.35	34.00	34.17	1874100
2004-09-16	34.06	35.07	33.99	34.07	945900
2004-09-17	34.02	35.43	33.90	34.76	1886500
2004-09-20	34.51	38.10	34.14	37.21	2325000
2004-09-21	37.20	37.94	36.45	36.93	2070500
2004-09-22	36.81	36.99	35.59	35.61	1080600
2004-09-23	35.60	36.38	35.32	35.84	1045700
2004-09-24	35.85	36.65	35.03	35.52	1994800
2004-09-27	34.94	35.67	34.78	34.98	1246100
2004-09-28	34.95	35.12	33.29	34.47	1469900
2004-09-29	32.86	34.47	32.72	33.31	3305500
2004-09-30	32.88	33.75	32.44	33.09	1610700
2004-10-01	33.51	35.77	33.30	35.63	2563700
2004-10-04	35.93	37.50	35.81	36.63	1844400
2004-10-05	36.63	36.74	35.26	36.14	1053100
2004-10-06	36.09	36.16	34.63	36.11	1178800
2004-10-07	35.90	36.85	35.24	35.41	745800
2004-10-08	34.71	35.26	33.51	33.82	1186800
2004-10-11	33.84	34.14	33.03	33.83	867200
2004-10-12	33.05	33.29	32.26	33.06	1158400
2004-10-13	34.32	34.89	33.85	34.29	1567400
2004-10-14	34.23	34.45	32.21	32.46	1893700
2004-10-15	32.46	32.54	30.86	32.14	2450600
2004-10-18	32.34	33.50	31.97	33.48	1525000
2004-10-19	33.59	34.45	33.17	33.88	1714600
2004-10-20	33.55	35.00	33.51	34.61	1550300
2004-10-21	34.94	36.40	34.44	36.23	1327700
2004-10-22	36.40	36.44	34.71	35.02	1756900
2004-10-25	35.00	36.03	34.33	34.44	2599900
2004-10-26	27.75	28.80	26.89	27.88	8147900
2004-10-27	27.95	28.24	27.27	28.10	1891600
2004-10-28	27.89	29.47	27.75	28.98	1770000
2004-10-29	28.82	30.20	28.82	29.97	1997800
2004-11-01	30.00	30.22	29.50	29.97	1023000
2004-11-02	29.98	31.02	29.68	30.90	1670600
2004-11-03	31.39	31.94	30.49	30.82	1705700
2004-11-04	30.55	31.00	30.07	30.61	862000
2004-11-05	30.98	31.63	30.73	31.15	828800
2004-11-08	31.45	31.50	31.07	31.44	695900
2004-11-09	31.30	31.50	30.58	30.94	712800
2004-11-10	30.95	30.95	30.09	30.31	858300
2004-11-11	30.17	31.20	30.07	30.93	1442100
2004-11-12	30.89	31.57	30.57	31.38	1133200
2004-11-15	31.31	31.69	30.89	31.00	2007700
2004-11-16	31.00	31.54	30.34	31.00	1213300
2004-11-17	31.29	32.86	31.15	31.94	1480400
2004-11-18	31.94	32.33	31.45	32.33	1331300
2004-11-19	32.27	32.54	30.52	30.82	2047900
2004-11-22	30.80	30.80	30.00	30.32	1760300
2004-11-23	30.36	30.70	29.60	30.00	1287100
2004-11-24	30.20	30.80	30.07	30.19	625900
2004-11-26	30.58	30.58	30.01	30.11	321800
2004-11-29	30.58	31.15	29.94	30.23	1556500
2004-11-30	30.48	30.60	29.72	30.14	961400
2004-12-01	30.33	32.58	30.14	32.42	1544200
2004-12-02	32.29	33.72	32.22	32.58	1413300
2004-12-03	33.20	33.68	32.12	32.65	1251500
2004-12-06	32.65	33.82	32.10	33.59	1315400
2004-12-07	33.60	34.77	33.18	33.39	1473600
2004-12-08	33.35	33.58	32.53	32.85	1114100
2004-12-09	32.00	32.28	31.26	31.91	2559100
2004-12-10	31.92	32.13	31.31	31.77	1125400
2004-12-13	32.09	32.62	31.69	32.27	893700
2004-12-14	34.21	35.75	33.95	34.89	3788000
2004-12-15	35.61	36.25	35.02	35.62	1732600
2004-12-16	35.49	35.94	34.75	34.91	1021800
2004-12-17	34.65	35.00	34.02	34.28	727700
2004-12-20	34.60	35.02	34.35	34.61	820300
2004-12-21	34.95	35.07	34.19	34.50	962300
2004-12-22	34.49	35.10	34.37	34.88	538900
2004-12-23	35.11	35.40	34.70	35.02	478600
2004-12-27	35.45	35.50	34.69	35.03	751300
2004-12-28	35.34	35.34	34.51	35.15	554100
2004-12-29	35.05	35.35	34.75	35.08	910900
2004-12-30	35.12	35.41	34.93	35.16	379400
2004-12-31	35.10	35.49	35.08	35.31	419100
2005-01-03	35.54	35.78	34.25	34.29	908700
2005-01-04	34.41	34.42	33.06	33.26	1827900
2005-01-05	33.00	33.57	32.06	32.26	1556500
2005-01-06	32.57	32.75	32.03	32.14	1019900
2005-01-07	32.41	32.52	31.56	31.70	1158400
2005-01-10	31.78	31.98	31.19	31.20	872100
2005-01-11	31.07	31.29	30.45	30.90	901700
2005-01-12	31.35	31.50	30.25	31.08	642600
2005-01-13	31.10	31.62	30.59	30.99	1049700
2005-01-14	31.09	31.09	30.15	30.47	1552400
2005-01-18	30.39	31.49	30.20	31.08	1279100
2005-01-19	31.15	31.32	29.77	29.79	1055200
2005-01-20	29.30	29.79	28.44	28.58	2491500
2005-01-21	28.95	28.95	28.25	28.26	3415300
2005-01-24	28.51	29.18	26.88	27.23	5084300
2005-01-25	32.20	32.46	30.70	31.19	8517500
2005-01-26	31.36	33.40	31.28	33.12	2841000
2005-01-27	33.04	33.50	32.69	33.31	1293900
2005-01-28	33.52	33.52	32.60	33.13	1108200
2005-01-31	33.52	34.48	33.42	34.10	1608100
2005-02-01	34.11	34.41	33.77	33.95	875400
2005-02-02	34.16	34.30	33.58	33.87	999200
2005-02-03	33.85	33.90	32.85	33.30	1054700
2005-02-04	33.51	35.27	33.29	35.15	1304800
2005-02-07	35.17	35.63	34.63	34.94	1070500
2005-02-08	35.05	36.16	34.90	35.50	1531100
2005-02-09	35.35	35.35	34.40	34.56	1255500
2005-02-10	34.58	34.90	34.16	34.37	998400
2005-02-11	34.19	36.60	34.10	36.25	2066800
2005-02-14	35.90	36.05	35.12	35.50	1256900
2005-02-15	35.41	36.58	35.41	35.71	1388800
2005-02-16	35.52	35.59	34.52	35.04	1545700
2005-02-17	34.94	35.20	34.25	34.26	1035400
2005-02-18	34.28	35.48	34.23	34.76	953200
2005-02-22	34.44	36.25	34.23	34.59	1462800
2005-02-23	34.52	34.93	33.81	34.11	838200
2005-02-24	34.19	35.10	33.67	35.00	1042800
2005-02-25	35.20	36.21	34.92	36.20	1296500
2005-02-28	35.82	36.40	34.67	35.10	1077100
2005-03-01	35.26	35.95	34.75	35.31	1130200
2005-03-02	34.82	35.67	34.53	35.33	941700
2005-03-03	35.40	35.48	34.39	34.83	976500
2005-03-04	35.18	35.60	34.29	34.89	1302400
2005-03-07	34.89	36.33	34.79	35.06	2373200
2005-03-08	34.89	35.93	33.70	34.03	2785500
2005-03-09	34.13	34.15	32.27	32.41	2295400
2005-03-10	32.40	32.79	31.22	32.49	1765300
2005-03-11	32.42	32.95	31.57	31.79	1398000
2005-03-14	31.75	32.08	31.38	31.46	842300
2005-03-15	31.60	31.75	30.86	31.05	878900
2005-03-16	30.75	31.38	30.71	30.82	1205100
2005-03-17	30.83	31.13	30.23	30.45	1262000
2005-03-18	30.43	30.59	29.28	29.39	1349300
2005-03-21	29.63	30.08	29.30	29.36	1237900
2005-03-22	29.40	30.10	29.00	29.02	1089700
2005-03-23	28.87	30.68	28.86	30.53	1762600
2005-03-24	30.83	30.83	29.90	29.90	989200
2005-03-28	29.89	30.51	29.87	30.00	748900
2005-03-29	29.85	30.15	28.75	29.00	1045700
2005-03-30	29.14	29.93	29.12	29.73	856400
2005-03-31	29.63	29.98	29.44	29.71	887600
2005-04-01	29.84	30.20	29.60	29.85	1490100
2005-04-04	29.94	30.13	29.42	29.93	1070900
2005-04-05	29.96	29.96	28.88	29.06	966000
2005-04-06	29.36	29.36	28.55	28.57	976800
2005-04-07	28.55	29.00	28.42	28.95	1063800
2005-04-08	28.90	29.36	28.81	28.81	761700
2005-04-11	28.74	29.15	28.16	28.35	742700
2005-04-12	28.47	28.75	28.09	28.67	1003200
2005-04-13	28.64	28.64	27.80	27.92	976400
2005-04-14	27.88	27.95	27.04	27.15	963400
2005-04-15	26.79	27.56	26.71	27.34	1913000
2005-04-18	27.55	28.33	27.34	28.06	1393200
2005-04-19	28.79	29.95	28.64	29.92	1893800
2005-04-20	30.16	30.54	30.05	30.22	2237400
2005-04-21	30.80	31.42	30.65	31.23	2261200
2005-04-22	31.19	31.27	29.99	30.51	1464000
2005-04-25	30.75	31.02	30.10	30.80	2138200
2005-04-26	26.94	27.21	25.52	25.90	10050900
2005-04-27	25.75	25.76	24.93	25.37	2318300
2005-04-28	25.17	25.95	25.00	25.19	1517700
2005-04-29	25.38	25.71	24.89	25.40	1670300
2005-05-02	25.36	25.61	24.62	25.07	1439900
2005-05-03	25.05	25.49	24.77	25.01	1069700
2005-05-04	25.02	25.40	24.89	25.24	1387200
2005-05-05	25.12	25.49	24.88	25.03	947700
2005-05-06	25.22	25.25	24.91	25.10	685200
2005-05-09	25.00	25.26	24.79	25.13	496200
2005-05-10	25.00	25.25	24.85	25.06	684200
2005-05-11	25.08	25.21	24.75	24.88	605400
2005-05-12	24.82	25.67	24.82	25.49	745300
2005-05-13	25.50	26.40	25.50	25.95	929600
2005-05-16	26.08	26.17	25.80	26.11	740200
2005-05-17	26.02	26.16	25.60	25.98	537300
2005-05-18	26.02	26.99	26.02	26.91	650600
2005-05-19	26.92	27.61	26.90	27.17	672300
2005-05-20	27.11	27.40	26.82	27.33	329900
2005-05-23	27.39	27.63	27.00	27.27	636300
2005-05-24	27.21	27.54	26.75	27.37	451900
2005-05-25	27.34	27.67	26.80	27.61	515300
2005-05-26	27.75	28.66	27.61	28.38	644600
2005-05-27	28.38	28.47	27.91	27.99	300200
2005-05-31	27.99	28.29	27.73	27.73	388900
2005-06-01	27.57	28.39	27.51	27.87	357000
2005-06-02	27.72	28.05	27.43	27.95	661600
2005-06-03	28.13	28.13	27.47	27.49	724900
2005-06-06	27.44	27.73	27.25	27.36	475400
2005-06-07	27.50	28.56	27.31	28.01	723200
2005-06-08	28.50	28.75	28.27	28.50	618000
2005-06-09	28.58	28.58	28.10	28.20	794400
2005-06-10	28.14	28.30	27.66	27.80	668600
2005-06-13	27.66	28.88	27.65	28.52	694100
2005-06-14	28.38	28.74	28.38	28.54	702500
2005-06-15	28.59	28.94	27.96	28.28	859000
2005-06-16	28.45	28.93	28.18	28.66	614300
2005-06-17	28.70	28.88	28.29	28.53	505700
2005-06-20	28.35	28.47	28.00	28.07	787500
2005-06-21	28.21	28.29	27.91	28.02	650800
2005-06-22	28.10	28.15	27.74	27.97	555000
2005-06-23	28.03	28.48	27.66	27.70	800400
2005-06-24	27.56	27.80	26.76	27.11	2341400
2005-06-27	27.11	27.15	26.37	26.46	495900
2005-06-28	26.43	26.91	26.39	26.76	392700
2005-06-29	26.76	26.94	26.38	26.44	706500
2005-06-30	26.41	26.72	26.19	26.21	1017700
2005-07-01	26.49	26.49	25.81	25.87	809500
2005-07-05	25.87	26.55	25.66	26.06	1033500
2005-07-06	26.06	26.52	25.96	26.12	1759000
2005-07-07	25.81	26.27	25.46	25.75	1618100
2005-07-08	25.75	26.66	25.75	26.65	3029800
2005-07-11	26.83	27.22	26.64	27.09	1334900
2005-07-12	27.15	28.08	26.79	27.93	1441400
2005-07-13	28.01	28.37	27.33	27.62	1105000
2005-07-14	28.04	28.90	27.69	27.89	1599800
2005-07-15	27.76	28.10	27.27	28.00	892600
2005-07-18	27.92	27.92	26.80	27.13	2124700
2005-07-19	27.27	27.43	27.02	27.35	1619200
2005-07-20	26.87	27.27	26.54	26.70	2174700
2005-07-21	26.87	27.40	26.47	26.90	1604600
2005-07-22	25.97	27.65	25.52	27.60	4004000
2005-07-25	29.07	30.12	28.87	29.49	3618200
2005-07-26	29.56	29.99	29.32	29.56	1544000
2005-07-27	29.79	29.79	28.87	29.68	1286900
2005-07-28	29.75	29.75	29.00	29.33	764700
2005-07-29	29.13	29.48	28.96	29.27	729200
2005-08-01	29.19	29.49	28.95	28.99	725400
2005-08-02	29.00	29.56	28.92	29.52	673400
2005-08-03	29.40	29.55	29.02	29.20	819100
2005-08-04	29.00	29.14	28.50	28.79	978300
2005-08-05	28.68	28.74	28.16	28.69	575800
2005-08-08	28.58	29.05	28.52	28.59	706000
2005-08-09	28.68	29.17	28.58	28.74	406300
2005-08-10	28.99	28.99	28.15	28.29	654700
2005-08-11	28.20	29.01	28.14	28.94	619300
2005-08-12	28.86	28.86	28.14	28.41	676400
2005-08-15	29.57	31.36	29.15	31.16	2663500
2005-08-16	30.90	31.10	30.38	30.60	1274400
2005-08-17	30.43	31.05	30.43	30.66	722300
2005-08-18	30.60	30.87	30.30	30.51	1043700
2005-08-19	30.50	30.80	30.43	30.63	881300
2005-08-22	30.75	32.39	30.75	31.95	1801000
2005-08-23	31.85	32.25	31.23	31.25	1018700
2005-08-24	31.06	31.42	30.60	31.10	1412200
2005-08-25	31.10	31.30	30.69	30.86	585900
2005-08-26	30.89	31.00	30.50	30.59	565400
2005-08-29	30.35	31.25	30.11	31.18	608400
2005-08-30	31.03	31.37	30.52	30.62	678900
2005-08-31	30.62	31.32	30.62	31.03	674800
2005-09-01	30.96	31.33	30.72	31.00	620000
2005-09-02	30.91	31.32	30.91	31.03	702900
2005-09-06	31.04	31.72	31.04	31.58	443300
2005-09-07	31.50	31.95	31.15	31.87	557500
2005-09-08	31.85	33.10	31.82	32.56	869900
2005-09-09	32.76	33.98	32.11	32.51	1422700
2005-09-12	32.42	32.76	32.31	32.36	652200
2005-09-13	32.52	33.05	32.05	32.82	1388500
2005-09-14	32.66	33.20	32.10	32.27	714400
2005-09-15	32.25	32.57	31.45	31.47	597700
2005-09-16	31.71	32.23	31.00	31.99	953200
2005-09-19	32.11	32.36	31.04	31.21	426800
2005-09-20	31.17	31.75	31.11	31.15	486200
2005-09-21	31.09	31.27	30.81	31.00	849000
2005-09-22	30.90	31.33	30.15	30.47	627000
2005-09-23	30.64	31.59	30.29	31.51	486600
2005-09-26	31.56	31.88	30.38	30.44	511700
2005-09-27	30.52	30.52	29.53	29.81	793800
2005-09-28	29.78	30.26	29.55	29.65	569000
2005-09-29	29.58	31.15	29.51	30.71	684600
2005-09-30	30.45	30.49	29.85	30.39	918300
2005-10-03	30.75	32.03	30.75	30.90	1306900
2005-10-04	30.83	31.13	30.44	30.71	904900
2005-10-05	30.56	30.82	29.60	29.90	873200
2005-10-06	30.12	30.17	28.51	29.00	1209200
2005-10-07	29.27	29.57	28.68	28.91	601500
2005-10-10	28.97	28.97	27.87	28.31	1056500
2005-10-11	28.21	28.48	26.92	27.20	2162800
2005-10-12	27.01	27.34	26.51	27.15	2086200
2005-10-13	27.15	28.61	27.11	28.42	1302000
2005-10-14	28.35	28.65	27.17	27.54	1318900
2005-10-17	27.48	27.60	27.12	27.40	971600
2005-10-18	27.30	27.55	26.86	27.30	1008200
2005-10-19	27.01	27.21	26.61	27.00	1326300
2005-10-20	26.77	27.95	26.77	27.67	1943800
2005-10-21	27.72	27.95	26.56	26.68	1515700
2005-10-24	31.20	33.42	30.48	32.32	8538000
2005-10-25	32.18	32.30	31.00	31.45	1768900
2005-10-26	31.40	32.90	31.29	32.37	2105400
2005-10-27	31.79	32.11	31.04	31.16	942900
2005-10-28	31.17	31.52	30.15	31.43	985700
2005-10-31	31.43	32.74	31.34	32.17	1674258
2005-11-01	32.00	32.17	31.26	31.91	778100
2005-11-02	31.87	33.25	31.87	32.99	1240800
2005-11-03	32.95	33.98	32.95	33.67	1068800
2005-11-04	33.63	33.87	33.12	33.54	712300
2005-11-07	33.48	34.80	33.48	34.60	1380200
2005-11-08	34.55	35.49	34.53	34.87	1762000
2005-11-09	35.00	35.50	34.74	35.04	987800
2005-11-10	35.10	35.67	34.77	35.45	1132700
2005-11-11	35.45	36.00	35.24	35.78	793200
2005-11-14	35.78	36.44	35.69	36.31	896800
2005-11-15	36.34	37.95	36.18	37.19	1793400
2005-11-16	37.18	37.81	36.06	36.41	976100
2005-11-17	36.44	37.84	36.29	37.64	1106400
2005-11-18	37.65	38.30	37.12	37.65	985200
2005-11-21	37.69	38.19	37.03	38.07	694800
2005-11-22	37.98	39.38	37.80	38.76	1331000
2005-11-23	38.73	39.29	38.20	38.59	895700
2005-11-25	38.53	38.79	38.13	38.77	206700
2005-11-28	38.80	38.80	37.43	37.78	718100
2005-11-29	37.94	38.19	37.43	37.58	588300
2005-11-30	38.40	39.60	38.30	38.85	1407000
2005-12-01	38.90	41.86	38.90	41.00	2058600
2005-12-02	41.15	41.24	40.55	41.02	740500
2005-12-05	41.09	41.40	40.14	40.59	541500
2005-12-06	39.24	40.65	39.06	39.80	1181800
2005-12-07	39.80	40.13	39.03	39.75	663900
2005-12-08	39.54	40.85	38.18	39.10	1184400
2005-12-09	39.17	39.70	38.68	39.16	569300
2005-12-12	39.42	39.53	38.88	39.39	554800
2005-12-13	39.28	39.40	38.70	38.77	648800
2005-12-14	38.61	39.19	38.23	38.83	603700
2005-12-15	38.75	39.05	37.26	37.67	1035000
2005-12-16	37.76	38.73	36.93	38.43	1178300
2005-12-19	38.44	38.44	36.70	36.81	1272200
2005-12-20	36.69	37.70	35.73	36.78	741300
2005-12-21	36.67	37.74	36.61	37.52	723800
2005-12-22	37.48	37.98	37.32	37.97	333300
2005-12-23	38.00	38.48	37.99	38.27	305200
2005-12-27	38.27	38.75	37.00	37.35	695700
2005-12-28	37.23	37.49	36.73	37.36	802800
2005-12-29	37.45	38.03	37.27	37.45	504100
2005-12-30	37.40	37.42	36.33	36.66	438300
2006-01-03	36.80	38.29	36.20	38.03	1473100
2006-01-04	38.27	38.90	37.32	37.96	869300
2006-01-05	38.06	39.77	37.86	39.57	919300
2006-01-06	39.57	40.50	39.02	40.34	796400
2006-01-09	39.80	40.84	39.65	40.04	723300
2006-01-10	39.70	41.38	39.60	41.18	1102600
2006-01-11	41.17	42.54	40.64	42.18	1245000
2006-01-12	42.10	42.30	40.74	41.17	1043400
2006-01-13	41.28	41.55	40.35	40.98	701000
2006-01-17	40.70	40.70	39.43	40.23	744300
2006-01-18	40.00	41.31	39.57	40.40	1324800
2006-01-19	40.66	42.69	40.66	42.08	1043400
2006-01-20	41.85	42.02	39.76	39.92	878900
2006-01-23	40.20	40.44	39.43	40.05	886100
2006-01-24	42.38	42.99	41.29	41.54	2191900
2006-01-25	48.27	51.03	48.14	49.04	10099400
2006-01-26	49.03	51.75	48.70	51.33	3292800
2006-01-27	51.12	52.77	51.01	52.20	2098000
2006-01-30	51.97	52.00	50.81	50.99	1336200
2006-01-31	50.41	50.88	48.79	49.23	1283100
2006-02-01	49.00	50.08	48.29	48.98	1214000
2006-02-02	48.94	50.33	47.28	47.79	1545500
2006-02-03	47.46	49.80	47.10	49.40	1870800
2006-02-06	49.62	50.00	47.63	48.31	1214600
2006-02-07	48.59	49.03	47.98	48.84	1339600
2006-02-08	48.97	49.18	47.82	48.36	849900
2006-02-09	48.32	50.40	48.32	48.37	1040200
2006-02-10	48.44	48.56	45.93	46.80	1668900
2006-02-13	46.82	46.82	44.69	44.92	1350800
2006-02-14	44.99	46.14	44.99	45.64	1456600
2006-02-15	45.55	47.34	45.55	47.21	1261100
2006-02-16	47.47	48.36	47.31	48.22	864300
2006-02-17	47.92	48.23	46.67	46.97	619700
2006-02-21	47.32	47.32	45.35	45.50	737100
2006-02-22	45.95	46.84	44.25	46.41	1142700
2006-02-23	46.22	47.35	45.80	46.35	982000
2006-02-24	46.35	47.86	46.05	47.49	896300
2006-02-27	47.42	48.58	47.00	48.40	883100
2006-02-28	48.32	49.17	47.93	47.98	868000
2006-03-01	48.19	50.92	47.85	50.31	1535500
2006-03-02	49.85	50.80	49.19	49.90	1056800
2006-03-03	49.55	50.17	49.35	49.96	1191400
2006-03-06	50.00	50.05	48.68	49.32	1113100
2006-03-07	49.08	49.17	46.99	47.50	864400
2006-03-08	47.12	48.45	46.26	48.14	1001200
2006-03-09	48.21	50.40	47.66	48.23	1940200
2006-03-10	48.44	49.41	47.80	48.20	722900
2006-03-13	48.35	48.98	47.59	47.92	892300
2006-03-14	47.88	50.10	47.88	50.01	1320200
2006-03-15	50.22	50.78	49.41	50.19	1073500
2006-03-16	50.21	50.70	47.46	47.58	977800
2006-03-17	47.58	48.71	46.31	47.81	1309100
2006-03-20	48.03	48.48	47.37	47.64	637500
2006-03-21	47.33	50.17	47.31	47.70	1948700
2006-03-22	47.85	49.48	47.31	49.26	1320500
2006-03-23	49.15	52.14	49.15	52.05	2152900
2006-03-24	52.50	52.60	50.81	52.24	1891200
2006-03-27	52.35	53.65	51.82	51.90	897100
2006-03-28	51.83	51.83	49.72	50.27	1389500
2006-03-29	50.55	55.95	50.53	55.88	3332100
2006-03-30	56.00	56.06	53.50	53.87	1680000
2006-03-31	54.10	55.23	53.40	54.95	1267400
2006-04-03	55.03	55.50	54.10	54.30	1624000
2006-04-04	55.00	59.10	55.00	57.50	3730900
2006-04-05	59.03	60.00	58.47	59.77	2331600
2006-04-06	59.56	60.00	58.26	59.26	1185800
2006-04-07	59.28	59.40	56.60	57.59	867400
2006-04-10	57.41	57.55	55.76	56.25	864100
2006-04-11	56.25	56.88	54.43	55.57	1110800
2006-04-12	54.06	55.58	53.82	54.61	1818300
2006-04-13	54.70	55.94	54.64	55.49	1383400
2006-04-17	55.90	55.90	53.28	54.18	1000800
2006-04-18	54.74	56.34	54.30	56.10	1437500
2006-04-19	56.27	58.19	55.29	57.26	2312400
2006-04-20	56.90	58.76	56.56	57.43	1420500
2006-04-21	57.93	57.93	54.80	56.23	2579700
2006-04-24	51.89	51.94	48.80	50.18	7463900
2006-04-25	50.22	50.36	48.84	49.90	2192600
2006-04-26	50.00	51.13	46.97	47.92	1944100
2006-04-27	47.53	47.94	46.29	46.65	3568100
2006-04-28	46.13	47.19	46.04	46.61	837500
2006-05-01	46.36	47.77	46.02	46.68	1431800
2006-05-02	46.68	47.94	46.52	47.01	1015400
2006-05-03	46.97	47.01	46.05	46.49	1732400
2006-05-04	46.65	46.87	45.13	45.29	1401100
2006-05-05	45.46	45.98	44.88	45.20	735200
2006-05-08	45.01	45.20	43.09	43.48	1746300
2006-05-09	43.59	44.21	42.90	43.29	1093400
2006-05-10	43.32	43.49	41.99	42.16	1028300
2006-05-11	42.42	42.43	40.70	40.77	1370400
2006-05-12	40.71	42.11	40.07	41.13	1572600
2006-05-15	40.90	41.13	39.97	40.35	1261300
2006-05-16	40.32	41.88	40.30	41.33	1889400
2006-05-17	41.00	41.82	40.14	40.40	1641300
2006-05-18	40.67	41.18	39.51	39.67	940400
2006-05-19	39.96	41.42	39.05	40.04	1462500
2006-05-22	39.53	39.69	37.97	39.18	1319400
2006-05-23	39.65	40.27	38.35	38.44	1521700
2006-05-24	38.60	40.00	37.94	38.94	1688000
2006-05-25	39.69	39.92	38.26	38.61	1387900
2006-05-26	38.77	39.43	38.00	39.29	877400
2006-05-30	39.16	39.71	38.97	39.00	1388000
2006-05-31	39.00	39.50	38.23	39.01	1174400
2006-06-01	39.08	40.56	38.81	40.43	1478200
2006-06-02	40.95	41.00	37.77	37.99	2807700
2006-06-05	37.64	37.77	36.28	36.50	2004200
2006-06-06	36.36	36.98	35.10	36.17	3594400
2006-06-07	36.91	39.08	36.00	36.58	3969900
2006-06-08	36.50	37.34	35.02	36.99	2364300
2006-06-09	37.10	38.15	35.95	36.26	1672900
2006-06-12	36.28	36.30	34.26	34.60	2238800
2006-06-13	34.43	35.15	33.24	33.50	1981300
2006-06-14	33.75	34.19	33.18	33.78	2483800
2006-06-15	34.00	35.57	33.80	35.00	3518700
2006-06-16	34.42	34.61	32.81	33.04	3812900
2006-06-19	33.05	33.37	31.60	31.83	3831400
2006-06-20	31.80	32.51	31.30	31.56	2203200
2006-06-21	31.70	33.83	31.56	33.55	3198600
2006-06-22	33.29	34.14	32.85	34.03	2448500
2006-06-23	33.89	34.85	33.23	34.42	2086300
2006-06-26	35.00	35.40	34.78	34.81	1627600
2006-06-27	34.81	34.81	33.20	34.02	2038100
2006-06-28	34.21	34.21	31.60	32.55	2787400
2006-06-29	32.83	34.79	32.60	34.60	1957700
2006-06-30	34.73	35.15	33.57	35.15	4523100
2006-07-03	34.84	34.84	34.12	34.52	647100
2006-07-05	34.13	34.23	32.79	33.19	1717900
2006-07-06	33.35	34.41	33.30	33.79	1114000
2006-07-07	33.75	33.93	32.95	33.77	1255300
2006-07-10	33.99	34.35	33.00	33.48	1630800
2006-07-11	33.32	34.33	32.70	34.26	1526500
2006-07-12	34.00	34.36	32.94	33.57	1949100
2006-07-13	33.48	33.48	31.93	32.10	2141100
2006-07-14	32.21	32.57	31.16	31.52	1784200
2006-07-17	31.40	32.29	31.28	31.57	777100
2006-07-18	31.72	31.72	29.66	30.89	2613800
2006-07-19	30.79	32.66	30.77	32.27	1742100
2006-07-20	32.31	33.94	31.11	31.26	2286000
2006-07-21	31.05	31.11	28.43	29.50	3914400
2006-07-24	33.13	36.03	33.13	35.70	9743900
2006-07-25	35.42	36.01	34.40	35.30	2436100
2006-07-26	35.34	37.55	35.01	37.30	2419700
2006-07-27	37.38	38.18	36.28	36.72	1266700
2006-07-28	37.00	37.87	36.45	37.72	628200
2006-07-31	37.51	37.76	36.30	36.92	852900
2006-08-01	36.68	37.15	35.07	35.55	1284200
2006-08-02	35.77	36.48	35.41	35.93	1160000
2006-08-03	35.79	36.41	35.41	36.13	1129500
2006-08-04	36.60	36.76	34.25	34.96	1729700
2006-08-07	34.53	35.20	34.12	34.59	994200
2006-08-08	34.75	35.43	34.47	35.10	1197500
2006-08-09	35.44	36.13	34.92	35.28	1519500
2006-08-10	35.07	35.28	34.43	34.82	852800
2006-08-11	34.53	34.74	33.56	33.73	978100
2006-08-14	34.00	34.40	33.40	33.72	880500
2006-08-15	34.15	34.89	33.78	34.46	2090600
2006-08-16	34.78	35.30	34.20	35.12	1557100
2006-08-17	36.44	38.75	36.10	37.19	4442900
2006-08-18	37.17	37.19	35.43	35.84	2361500
2006-08-21	35.60	35.76	34.98	35.31	1178000
2006-08-22	35.17	35.75	34.20	34.28	1295700
2006-08-23	34.20	34.63	32.30	33.01	2665500
2006-08-24	33.05	33.25	32.61	33.00	1183100
2006-08-25	32.78	33.52	32.43	33.08	1255200
2006-08-28	33.03	33.35	32.95	33.28	1332500
2006-08-29	33.30	34.63	33.25	34.49	1796600
2006-08-30	34.60	35.90	34.52	35.22	1855700
2006-08-31	35.81	35.90	34.73	35.27	1895200
2006-09-01	35.09	35.24	32.90	33.01	3021700
2006-09-05	32.93	33.29	32.32	33.12	2597700
2006-09-06	32.83	32.93	31.00	31.12	3158900
2006-09-07	30.99	33.00	30.05	31.58	5590900
2006-09-08	31.44	31.48	30.48	30.54	1829300
2006-09-11	30.40	32.09	30.25	30.90	2849700
2006-09-12	31.00	32.18	30.89	31.83	1438900
2006-09-13	31.71	33.20	31.66	32.90	2540700
2006-09-14	32.91	33.25	32.25	32.42	2041400
2006-09-15	32.50	32.94	31.85	32.15	2492300
2006-09-18	32.30	33.08	31.70	32.69	1618500
2006-09-19	32.67	32.96	31.74	31.97	1562400
2006-09-20	32.34	32.84	31.86	32.09	2611100
2006-09-21	30.88	32.23	30.70	31.97	6224400
2006-09-22	32.07	32.23	30.74	30.84	2134200
2006-09-25	30.60	32.25	30.56	32.10	2470300
2006-09-26	32.00	32.16	31.14	31.77	2109200
2006-09-27	31.60	31.90	31.07	31.19	1970400
2006-09-28	31.19	31.31	30.76	31.01	1860000
2006-09-29	31.10	31.26	30.80	31.02	1424300
2006-10-02	30.79	31.00	30.30	30.35	944700
2006-10-03	30.25	30.25	29.77	30.00	1696700
2006-10-04	29.91	31.87	29.78	31.78	2672900
2006-10-05	31.64	32.83	31.57	32.81	2194200
2006-10-06	32.56	33.88	32.55	33.16	2222300
2006-10-09	33.01	33.75	32.78	33.22	1011100
2006-10-10	33.19	33.34	32.80	33.00	1100700
2006-10-11	32.75	34.25	32.74	33.43	1252400
2006-10-12	33.53	34.40	33.50	34.25	795800
2006-10-13	34.11	36.15	34.05	36.02	3079700
2006-10-16	35.88	36.55	35.82	36.26	1767000
2006-10-17	35.91	35.92	34.88	34.98	1865200
2006-10-18	35.29	35.48	33.35	33.66	2130100
2006-10-19	33.53	34.37	33.11	34.04	1011200
2006-10-20	34.01	34.37	32.68	32.78	2608900
2006-10-23	30.57	34.59	30.21	33.55	7790600
2006-10-24	33.41	34.08	32.84	33.15	2153600
2006-10-25	33.08	33.77	32.73	33.25	1870700
2006-10-26	33.08	33.45	32.56	33.00	1701900
2006-10-27	32.69	33.00	32.15	32.34	1230400
2006-10-30	32.50	32.86	32.29	32.80	1132542
2006-10-31	33.06	33.07	32.51	32.63	697718
2006-11-01	32.73	32.99	32.16	32.44	1608441
2006-11-02	32.30	32.44	31.82	32.23	1511675
2006-11-03	32.51	32.59	31.60	32.03	1159254
2006-11-06	32.22	32.89	31.86	32.71	1129667
2006-11-07	32.84	33.64	32.75	33.15	1363730
2006-11-08	32.95	33.27	32.52	32.98	826202
2006-11-09	33.07	33.31	31.96	31.99	944983
2006-11-10	32.08	32.86	31.88	32.82	1084912
2006-11-13	32.85	33.48	32.56	33.46	898267
2006-11-14	33.41	34.31	32.86	34.05	1042054
2006-11-15	34.35	34.85	34.00	34.20	1062527
2006-11-16	34.45	34.47	33.73	34.17	734832
2006-11-17	34.05	34.11	33.57	34.08	522248
2006-11-20	33.89	35.29	33.66	35.21	1046829
2006-11-21	35.08	35.19	34.09	34.24	832826
2006-11-22	34.33	34.61	33.90	34.59	517904
2006-11-24	34.38	35.08	34.22	34.84	179806
2006-11-27	34.52	35.08	33.16	33.16	823554
2006-11-28	33.25	33.27	32.09	33.01	1139927
2006-11-29	33.27	33.52	32.20	32.64	969587
2006-11-30	32.74	32.94	32.01	32.22	1696945
2006-12-01	32.30	32.40	31.19	31.51	1491300
2006-12-04	31.64	32.97	31.47	32.68	1500507
2006-12-05	32.85	32.85	32.33	32.46	781007
2006-12-06	32.48	34.31	32.48	33.92	1777988
2006-12-07	34.02	35.01	34.02	34.57	1879567
2006-12-08	34.30	35.12	34.25	34.52	1066082
2006-12-11	34.55	35.12	34.27	34.34	802307
2006-12-12	34.24	35.49	34.23	34.73	1498602
2006-12-13	34.91	35.19	33.95	34.05	1015739
2006-12-14	34.19	34.77	34.05	34.68	759998
2006-12-15	34.88	35.27	34.45	34.79	1367830
2006-12-18	34.80	35.90	34.80	35.08	1224805
2006-12-19	34.84	35.20	34.35	35.05	1052520
2006-12-20	35.07	35.53	34.91	35.19	838420
2006-12-21	35.12	35.30	34.58	34.67	540179
2006-12-22	34.74	34.74	33.70	33.97	883649
2006-12-26	33.89	34.40	33.75	34.18	402635
2006-12-27	34.40	34.79	34.07	34.55	462736
2006-12-28	34.50	34.83	34.42	34.54	270775
2006-12-29	34.50	35.34	34.44	34.65	655556
2007-01-03	34.90	35.52	34.05	34.45	1779730
2007-01-04	34.33	35.71	34.02	35.34	1252916
2007-01-05	35.03	35.11	33.02	33.36	2782148
2007-01-08	33.36	33.70	33.01	33.21	1304090
2007-01-09	33.07	33.22	32.43	33.05	1395405
2007-01-10	32.93	33.90	32.50	33.70	914606
2007-01-11	33.70	33.79	33.10	33.44	1207288
2007-01-12	33.22	34.46	33.10	34.46	1262586
2007-01-16	34.44	34.44	33.88	34.06	961254
2007-01-17	33.86	34.68	33.78	34.47	1319440
2007-01-18	34.32	34.32	33.13	33.36	1296661
2007-01-19	33.41	33.74	33.09	33.32	1565957
2007-01-22	33.38	33.47	32.82	33.11	670701
2007-01-23	33.10	33.73	32.96	33.50	787082
2007-01-24	33.98	35.05	33.87	34.98	1806749
2007-01-25	35.00	35.56	34.22	34.57	1247655
2007-01-26	34.33	35.17	34.12	34.73	873693
2007-01-29	34.79	35.57	34.70	35.16	2659725
2007-01-30	35.26	35.70	35.06	35.28	2465839
2007-01-31	31.88	32.24	30.74	32.11	7061313
2007-02-01	32.28	32.78	32.00	32.47	2199056
2007-02-02	32.37	33.78	32.18	33.16	3059628
2007-02-05	33.12	33.67	32.78	33.45	1874824
2007-02-06	33.46	33.52	32.76	33.16	1714879
2007-02-07	33.25	33.44	32.73	33.24	1689619
2007-02-08	32.10	32.50	30.61	32.14	9505583
2007-02-09	32.64	33.39	31.97	32.02	3354392
2007-02-12	32.48	32.51	31.20	31.45	2383255
2007-02-13	31.38	31.78	30.95	31.37	1608743
2007-02-14	31.50	32.22	31.31	31.98	1830763
2007-02-15	31.92	32.41	31.88	32.11	938697
2007-02-16	32.06	32.29	31.70	31.99	1369609
2007-02-20	31.88	32.07	31.47	32.04	1394044
2007-02-21	31.84	31.92	31.36	31.61	859008
2007-02-22	31.99	32.67	31.91	32.14	1920281
2007-02-23	32.34	32.45	31.90	32.18	1004320
2007-02-26	32.39	32.50	31.47	32.08	1054194
2007-02-27	31.46	31.81	30.70	30.94	1795938
2007-02-28	31.11	31.11	29.96	30.20	1797346
2007-03-01	29.86	30.32	29.14	30.05	1942380
2007-03-02	30.00	30.07	29.51	29.59	942289
2007-03-05	29.26	29.90	28.84	28.90	1397595
2007-03-06	29.16	29.82	29.15	29.64	876078
2007-03-07	29.40	30.13	29.38	29.57	1683628
2007-03-08	29.93	29.97	29.59	29.65	708480
2007-03-09	29.96	30.08	29.57	29.99	1205645
2007-03-12	29.85	30.24	29.85	30.14	970726
2007-03-13	29.90	30.09	28.88	29.15	1522021
2007-03-14	29.07	29.63	28.92	29.44	1040807
2007-03-15	29.35	29.92	29.33	29.79	790411
2007-03-16	29.86	30.05	29.39	29.99	867698
2007-03-19	30.10	30.34	29.27	29.49	1230859
2007-03-20	29.32	29.71	29.16	29.39	730863
2007-03-21	29.51	30.12	29.24	29.85	824024
2007-03-22	29.96	29.96	29.54	29.71	597644
2007-03-23	29.83	30.42	29.75	30.14	989677
2007-03-26	30.20	30.72	29.85	30.30	1109179
2007-03-27	30.26	30.87	30.08	30.36	687322
2007-03-28	30.16	30.70	30.16	30.62	1373965
2007-03-29	30.80	30.89	29.57	29.81	1344141
2007-03-30	29.95	30.11	29.79	29.92	535175
2007-04-02	29.89	30.06	29.49	29.75	564601
2007-04-03	29.81	30.23	29.69	29.76	711028
2007-04-04	29.81	30.02	29.70	29.80	703237
2007-04-05	29.70	30.17	29.70	30.09	1076645
2007-04-09	29.99	30.55	29.99	30.38	933515
2007-04-10	30.29	30.44	30.26	30.36	442899
2007-04-11	30.32	30.65	30.28	30.52	685895
2007-04-12	30.44	31.88	30.36	31.83	2024840
2007-04-13	31.75	31.89	31.36	31.64	1476022
2007-04-16	31.73	31.95	31.51	31.76	463994
2007-04-17	31.68	31.95	31.36	31.88	682817
2007-04-18	32.01	32.78	31.78	32.49	1566629
2007-04-19	32.32	32.60	32.10	32.29	1084833
2007-04-20	32.38	32.58	31.69	32.01	971082
2007-04-23	31.92	32.00	31.47	31.58	1743455
2007-04-24	32.09	33.17	31.89	33.01	2915090
2007-04-25	34.05	34.38	32.80	33.25	2937872
2007-04-26	33.25	33.40	32.84	33.29	1011775
2007-04-27	33.11	33.40	32.92	33.29	696638
2007-04-30	33.29	33.44	32.77	32.81	1154964
2007-05-01	32.76	32.80	31.96	32.63	1607265
2007-05-02	32.50	33.23	32.47	32.93	526516
2007-05-03	32.92	32.98	32.36	32.51	1254423
2007-05-04	32.54	32.76	32.38	32.65	673552
2007-05-07	32.38	32.66	32.38	32.61	746835
2007-05-08	32.43	32.72	32.30	32.61	550043
2007-05-09	32.44	33.44	32.36	33.36	1210048
2007-05-10	33.29	33.80	32.82	33.45	1785150
2007-05-11	33.11	33.88	33.02	33.62	924518
2007-05-14	33.84	34.38	33.50	34.30	1753651
2007-05-15	34.02	34.49	33.76	34.04	1546599
2007-05-16	33.94	34.29	33.92	34.24	1005823
2007-05-17	34.17	34.98	34.12	34.69	1422925
2007-05-18	34.74	35.46	34.58	35.20	2055769
2007-05-21	35.06	36.50	35.06	35.51	1723784
2007-05-22	35.63	35.97	35.15	35.33	1660477
2007-05-23	35.29	35.41	34.79	34.84	1043420
2007-05-24	34.81	34.97	33.88	34.06	1166510
2007-05-25	34.09	34.47	33.86	34.31	589911
2007-05-29	34.26	34.42	33.98	34.22	725591
2007-05-30	33.94	34.24	33.70	34.17	637222
2007-05-31	34.36	34.74	34.32	34.62	701615
2007-06-01	34.49	34.81	34.47	34.60	669319
2007-06-04	34.58	35.00	34.31	34.36	830772
2007-06-05	34.27	34.73	33.69	34.02	892493
2007-06-06	33.98	34.31	33.65	33.80	647431
2007-06-07	33.76	34.12	32.52	32.58	1686621
2007-06-08	32.60	33.49	32.58	33.18	968181
2007-06-11	33.06	33.47	32.84	33.14	487163
2007-06-12	32.66	33.24	32.64	33.00	943140
2007-06-13	33.24	33.62	33.14	33.38	578662
2007-06-14	33.35	33.90	33.29	33.55	332438
2007-06-15	33.76	34.20	33.76	34.04	777181
2007-06-18	34.00	34.33	33.72	34.09	462579
2007-06-19	33.91	34.00	33.54	33.81	726021
2007-06-20	33.95	35.29	33.90	34.76	1871500
2007-06-21	34.78	35.65	34.72	35.32	1111327
2007-06-22	35.35	35.38	34.15	34.65	1427335
2007-06-25	34.40	35.72	34.40	35.09	1548281
2007-06-26	35.22	35.23	34.45	34.80	1029156
2007-06-27	34.66	35.48	34.51	35.25	1088170
2007-06-28	35.30	35.66	35.10	35.15	690694
2007-06-29	35.06	35.30	34.36	34.61	926896
2007-07-02	34.55	35.05	34.52	34.60	534885
2007-07-03	34.42	34.64	34.17	34.56	505727
2007-07-05	34.57	34.57	33.93	34.17	940615
2007-07-06	34.22	34.40	34.13	34.32	715201
2007-07-09	34.40	34.80	34.40	34.61	757969
2007-07-10	34.23	35.06	34.23	34.68	833974
2007-07-11	34.79	35.02	34.50	34.78	768413
2007-07-12	34.94	35.58	34.78	35.50	1043866
2007-07-13	35.50	35.95	35.44	35.64	804081
2007-07-16	35.60	35.88	35.38	35.42	607819
2007-07-17	35.44	36.44	35.44	36.13	1135078
2007-07-18	35.98	36.44	35.84	36.35	1300561
2007-07-19	36.35	37.85	36.33	37.38	1993589
2007-07-20	37.32	37.67	36.86	37.08	981802
2007-07-23	37.54	37.73	36.89	37.44	1242342
2007-07-24	37.06	37.25	36.41	36.60	1183950
2007-07-25	37.15	37.63	35.30	35.95	2241783
2007-07-26	35.53	36.54	35.27	35.63	1765791
2007-07-27	35.64	35.94	34.89	34.91	1131371
2007-07-30	34.80	36.19	34.80	35.82	1373679
2007-07-31	35.92	36.30	34.76	34.83	1271088
2007-08-01	34.65	35.19	34.23	34.82	1251548
2007-08-02	34.89	35.41	34.69	35.22	1129006
2007-08-03	35.26	35.26	34.23	34.31	1071682
2007-08-06	34.44	34.68	33.51	34.32	1625268
2007-08-07	34.29	34.99	33.36	34.84	1630409
2007-08-08	35.09	36.99	35.02	36.42	1886365
2007-08-09	35.83	38.09	35.82	37.56	2423724
2007-08-10	36.83	37.94	36.27	36.88	1342524
2007-08-13	36.94	37.16	35.53	35.88	993969
2007-08-14	35.74	36.64	35.49	35.68	663953
2007-08-15	35.63	36.22	35.48	35.50	1084336
2007-08-16	35.39	35.74	33.96	34.37	2110833
2007-08-17	35.00	35.20	34.41	34.68	1060087
2007-08-20	34.88	35.09	34.43	34.62	802768
2007-08-21	34.48	34.88	34.44	34.69	426523
2007-08-22	35.07	35.31	34.82	35.10	821103
2007-08-23	35.28	35.43	34.75	34.86	712616
2007-08-24	35.04	35.24	34.73	35.09	523394
2007-08-27	35.04	35.44	34.39	34.53	546034
2007-08-28	34.43	34.56	34.04	34.13	486199
2007-08-29	34.40	35.03	34.16	34.88	637078
2007-08-30	34.81	35.74	34.60	35.42	717628
2007-08-31	35.33	37.15	35.18	36.92	1497376
2007-09-04	36.64	37.84	36.64	37.58	1037719
2007-09-05	37.59	37.92	37.19	37.59	673272
2007-09-06	37.54	38.17	37.02	38.10	898722
2007-09-07	37.74	38.16	37.50	38.08	924552
2007-09-10	38.17	38.68	37.10	38.15	992141
2007-09-11	38.04	38.94	38.04	38.64	1005689
2007-09-12	38.66	39.42	38.36	38.50	837883
2007-09-13	38.66	39.80	38.66	39.71	1595228
2007-09-14	39.53	40.42	39.29	40.23	1705533
2007-09-17	40.11	40.92	40.11	40.60	890558
2007-09-18	40.86	41.36	39.93	41.28	1503894
2007-09-19	41.45	42.29	41.04	41.56	1124893
2007-09-20	41.55	41.56	41.03	41.42	578391
2007-09-21	41.80	42.18	41.41	41.59	1223455
2007-09-24	41.53	41.75	41.00	41.56	706111
2007-09-25	41.31	42.95	41.13	42.76	1008445
2007-09-26	42.82	42.82	42.19	42.28	663179
2007-09-27	42.48	42.91	42.42	42.54	530862
2007-09-28	42.48	42.48	41.65	41.76	790029
2007-10-01	41.77	43.48	41.63	43.08	718659
2007-10-02	43.00	44.02	42.76	43.94	715878
2007-10-03	43.73	43.93	42.62	42.85	806547
2007-10-04	41.39	42.89	40.97	42.60	1206215
2007-10-05	42.70	43.36	42.54	42.98	660933
2007-10-08	43.00	44.07	42.85	43.54	542531
2007-10-09	43.21	43.60	41.88	42.08	1568931
2007-10-10	41.92	42.46	41.73	42.20	1115472
2007-10-11	42.46	42.84	40.80	41.03	856615
2007-10-12	41.24	41.88	40.99	41.42	791407
2007-10-15	41.77	42.22	41.10	41.24	848605
2007-10-16	41.19	42.16	40.91	41.34	523931
2007-10-17	41.66	42.86	41.58	41.73	920566
2007-10-18	41.49	42.23	41.19	41.53	804811
2007-10-19	41.53	41.60	40.53	40.60	643753
2007-10-22	40.55	42.05	40.39	41.01	1040716
2007-10-23	41.48	41.57	39.56	41.33	2338127
2007-10-24	43.50	44.67	41.94	43.82	4510291
2007-10-25	44.36	45.15	43.96	44.46	2168863
2007-10-26	44.70	44.89	43.19	43.26	1287588
2007-10-29	43.57	43.92	43.05	43.52	827304
2007-10-30	43.22	43.55	42.87	42.99	802287
2007-10-31	43.27	43.92	42.80	43.70	921210
2007-11-01	43.20	43.65	42.72	42.85	724532
2007-11-02	43.00	43.00	41.76	42.21	1057514
2007-11-05	42.20	42.43	41.28	41.33	1454936
2007-11-06	41.43	42.05	41.43	41.83	557939
2007-11-07	41.49	41.99	41.13	41.18	656590
2007-11-08	41.37	41.74	39.20	39.56	1781221
2007-11-09	39.10	39.38	38.72	38.90	1125405
2007-11-12	38.85	38.93	37.68	37.82	1078646
2007-11-13	38.00	38.79	38.00	38.48	1063259
2007-11-14	38.76	38.79	37.86	37.97	872329
2007-11-15	37.95	38.11	36.82	37.06	1069810
2007-11-16	37.26	37.55	36.56	37.02	798310
2007-11-19	36.70	37.22	36.43	36.43	686242
2007-11-20	36.44	37.13	35.80	36.00	1283793
2007-11-21	35.83	36.30	35.09	35.94	826020
2007-11-23	36.16	36.94	35.99	36.56	468058
2007-11-26	36.46	37.14	36.30	36.31	906553
2007-11-27	36.41	36.96	36.09	36.84	635247
2007-11-28	37.18	37.63	36.88	37.18	1131571
2007-11-29	37.04	37.49	36.69	37.19	533075
2007-11-30	37.49	37.67	36.83	37.14	1084298
2007-12-03	36.93	38.04	36.90	37.45	1099559
2007-12-04	37.36	37.90	37.16	37.83	1069154
2007-12-05	38.04	38.19	36.86	37.30	1255564
2007-12-06	37.29	38.04	37.16	37.92	585750
2007-12-07	38.10	38.63	37.86	38.20	902944
2007-12-10	38.43	39.01	38.37	38.61	445564
2007-12-11	38.30	39.08	37.94	37.94	653392
2007-12-12	38.46	38.92	37.59	37.98	683612
2007-12-13	37.80	38.09	37.26	37.54	682700
2007-12-14	37.26	37.52	36.76	36.84	878832
2007-12-17	36.68	36.81	35.99	36.00	679472
2007-12-18	36.40	36.40	35.70	35.79	943498
2007-12-19	35.80	36.60	35.80	36.19	986206
2007-12-20	35.90	36.67	35.90	36.42	776317
2007-12-21	37.36	37.50	36.86	36.98	1353439
2007-12-24	36.98	37.82	36.91	37.26	531760
2007-12-26	37.00	37.38	36.80	37.32	734958
2007-12-27	37.17	37.80	36.75	37.44	988171
2007-12-28	37.58	37.97	37.52	37.67	701227
2007-12-31	37.54	37.67	37.30	37.43	627428
2008-01-02	37.28	37.93	36.17	36.87	989134
2008-01-03	36.90	37.27	36.49	36.49	743446
2008-01-04	35.85	36.01	34.67	34.75	991952
2008-01-07	34.85	35.00	33.24	33.59	1210240
2008-01-08	33.60	33.99	31.94	31.96	1116991
2008-01-09	31.98	32.49	30.78	31.35	1417354
2008-01-10	31.26	31.45	30.89	31.30	1354986
2008-01-11	31.17	31.24	29.84	29.99	983055
2008-01-14	30.26	30.42	29.57	30.25	1018760
2008-01-15	29.95	30.17	28.02	28.23	1733465
2008-01-16	27.95	28.09	26.19	27.01	3517521
2008-01-17	27.17	27.79	26.78	26.90	1753834
2008-01-18	27.15	27.25	26.48	26.67	1660481
2008-01-22	25.39	27.20	25.39	26.80	1502314
2008-01-23	26.22	27.23	26.06	26.89	1509859
2008-01-24	27.01	29.57	26.73	29.19	2184493
2008-01-25	29.46	29.90	27.89	27.94	1185555
2008-01-28	27.95	29.08	27.57	28.91	1194543
2008-01-29	29.18	29.18	28.19	28.47	795101
2008-01-30	32.00	32.25	31.00	31.83	3170925
2008-01-31	31.20	31.62	30.55	31.24	2500069
2008-02-01	31.26	31.71	30.93	31.63	1100823
2008-02-04	31.84	31.84	31.11	31.30	883158
2008-02-05	30.90	31.20	30.00	30.00	1399736
2008-02-06	30.10	30.59	29.61	29.77	1267366
2008-02-07	29.57	30.75	28.84	30.32	1023956
2008-02-08	30.19	31.38	30.19	30.90	807744
2008-02-11	30.90	32.12	30.90	32.03	943611
2008-02-12	32.05	33.09	31.51	31.68	1474548
2008-02-13	31.70	32.66	31.68	32.55	851730
2008-02-14	32.69	33.10	32.33	32.33	634119
2008-02-15	32.36	32.50	31.67	31.96	799313
2008-02-19	32.05	32.27	31.06	31.19	1048155
2008-02-20	31.00	31.80	30.98	31.79	723800
2008-02-21	31.95	32.46	31.31	31.51	515904
2008-02-22	31.54	31.70	30.08	30.72	1271835
2008-02-25	30.70	31.74	30.40	31.60	1025378
2008-02-26	31.50	32.67	31.50	32.30	888047
2008-02-27	32.10	33.32	32.10	32.87	743120
2008-02-28	32.65	32.78	31.61	31.68	840785
2008-02-29	31.49	31.70	30.80	30.95	728625
2008-03-03	30.89	31.22	30.50	30.65	817851
2008-03-04	30.50	30.83	29.88	30.20	1414642
2008-03-05	30.30	31.34	30.08	30.37	1255229
2008-03-06	30.26	30.44	29.58	29.60	977429
2008-03-07	29.51	29.98	28.73	29.05	1169917
2008-03-10	29.04	29.42	28.60	28.63	674205
2008-03-11	28.65	29.38	28.58	29.00	1245588
2008-03-12	28.96	29.26	28.66	28.84	1014091
2008-03-13	28.55	29.40	28.40	29.19	1284107
2008-03-14	29.25	30.35	28.79	29.96	2072806
2008-03-17	29.26	30.63	29.06	30.34	1514800
2008-03-18	30.64	32.08	30.45	32.03	1439725
2008-03-19	31.90	32.02	30.83	30.95	1451722
2008-03-20	30.90	31.92	30.59	31.67	1560706
2008-03-24	32.20	32.80	31.69	31.73	1800578
2008-03-25	31.68	33.49	31.50	33.07	1696279
2008-03-26	32.58	32.80	31.08	31.92	2426649
2008-03-27	31.99	32.44	31.52	31.59	1408187
2008-03-28	31.70	32.05	30.99	31.13	1098652
2008-03-31	30.95	31.57	30.90	31.54	846692
2008-04-01	31.69	32.39	31.47	32.34	933771
2008-04-02	32.44	32.50	31.78	32.01	767928
2008-04-03	31.64	33.32	31.64	33.07	1093386
2008-04-04	33.14	33.71	32.41	33.30	592219
2008-04-07	33.50	33.55	32.48	32.78	918478
2008-04-08	32.48	33.15	32.32	33.01	1365819
2008-04-09	33.17	33.31	32.81	33.08	964283
2008-04-10	33.02	33.18	32.53	33.07	936840
2008-04-11	32.79	32.99	31.89	32.00	416669
2008-04-14	32.06	32.22	31.45	31.55	465662
2008-04-15	31.53	32.02	31.31	31.81	660582
2008-04-16	32.11	33.01	32.02	32.80	719979
2008-04-17	32.62	32.89	31.81	32.18	386058
2008-04-18	32.78	33.05	32.28	32.81	401505
2008-04-21	32.81	33.95	32.70	33.81	798338
2008-04-22	33.68	33.73	32.20	32.32	1233894
2008-04-23	32.45	33.84	32.42	33.49	821367
2008-04-24	33.47	34.08	32.49	33.85	1200704
2008-04-25	33.97	34.32	33.10	34.30	955040
2008-04-28	34.38	35.02	34.24	34.78	1064202
2008-04-29	34.90	35.70	34.58	35.25	1640320
2008-04-30	35.34	35.65	33.38	33.77	2743524
2008-05-01	33.65	35.00	33.31	34.66	1095338
2008-05-02	34.85	34.85	33.43	33.81	1283142
2008-05-05	33.99	34.80	33.62	34.39	824709
2008-05-06	33.80	35.04	33.43	34.85	785679
2008-05-07	35.36	35.99	34.85	34.96	1158521
2008-05-08	35.05	35.45	34.35	34.95	792149
2008-05-09	34.90	35.33	34.54	35.02	677089
2008-05-12	34.94	35.72	34.89	35.64	470205
2008-05-13	35.72	36.08	35.45	35.96	697425
2008-05-14	36.06	36.67	35.79	36.01	712142
2008-05-15	35.71	36.46	35.71	36.33	667659
2008-05-16	36.55	36.89	36.15	36.81	796363
2008-05-19	36.90	37.34	36.68	37.04	917538
2008-05-20	36.54	37.19	36.54	37.09	1743765
2008-05-21	37.25	37.65	36.85	36.94	1612086
2008-05-22	37.00	37.35	36.46	36.51	947399
2008-05-23	36.52	36.97	36.33	36.67	1065362
2008-05-27	36.79	37.33	36.07	36.64	1249057
2008-05-28	36.67	36.99	36.38	36.88	858698
2008-05-29	36.80	36.99	36.38	36.63	608835
2008-05-30	36.67	37.14	36.31	36.85	773965
2008-06-02	36.62	36.99	35.65	35.89	1130176
2008-06-03	36.04	36.13	35.51	35.83	1181261
2008-06-04	35.83	36.46	35.75	36.16	1166521
2008-06-05	36.39	36.86	36.15	36.84	959665
2008-06-06	36.53	36.84	35.77	35.83	897205
2008-06-09	35.82	35.92	34.78	35.24	958945
2008-06-10	35.14	35.22	34.51	34.70	773814
2008-06-11	34.60	35.01	33.30	33.33	1763055
2008-06-12	33.50	34.04	33.18	33.42	1135345
2008-06-13	33.59	34.05	33.53	34.03	1216924
2008-06-16	33.90	34.66	33.90	34.48	640126
2008-06-17	34.52	34.81	34.00	34.18	518624
2008-06-18	34.08	34.34	33.42	33.49	984386
2008-06-19	34.94	37.03	34.86	36.93	2979407
2008-06-20	36.80	36.82	35.81	36.11	1225098
2008-06-23	36.15	36.48	35.62	35.82	689704
2008-06-24	35.58	36.44	35.23	35.84	1122099
2008-06-25	37.40	39.24	37.00	38.22	3057372
2008-06-26	38.00	38.15	36.56	36.84	1615256
2008-06-27	36.57	36.79	35.84	36.46	1380505
2008-06-30	36.44	36.91	35.91	36.09	827985
2008-07-01	35.65	36.04	34.60	35.78	1923992
2008-07-02	35.77	35.86	34.27	34.35	1413247
2008-07-03	34.29	34.66	33.06	34.20	955774
2008-07-07	34.38	34.92	33.61	34.13	945818
2008-07-08	34.04	34.80	33.81	34.56	846634
2008-07-09	34.65	34.67	33.07	33.15	745140
2008-07-10	33.08	33.33	32.09	32.81	1376321
2008-07-11	32.49	33.09	31.77	32.57	984788
2008-07-14	32.93	32.93	31.27	31.91	1268384
2008-07-15	31.62	32.84	31.37	32.13	1101282
2008-07-16	32.29	32.85	31.90	32.47	1206432
2008-07-17	32.57	33.53	32.38	33.22	1114816
2008-07-18	33.00	33.14	32.30	32.65	653264
2008-07-21	32.75	33.08	32.17	32.77	844701
2008-07-22	32.36	32.86	31.99	32.74	938198
2008-07-23	32.70	33.07	32.30	32.44	1163563
2008-07-24	32.85	32.85	31.45	31.55	852755
2008-07-25	31.57	32.15	31.15	32.11	698578
2008-07-28	32.00	32.00	31.00	31.12	535175
2008-07-29	31.25	32.39	30.99	32.27	1060226
2008-07-30	34.67	34.67	32.18	33.31	2379119
2008-07-31	33.01	33.71	32.47	32.71	1261686
2008-08-01	32.64	32.89	32.27	32.57	840034
2008-08-04	32.52	33.00	32.13	32.41	705236
2008-08-05	32.62	32.89	32.29	32.82	566150
2008-08-06	32.93	33.36	32.43	33.05	889496
2008-08-07	32.75	33.93	32.65	33.25	989493
2008-08-08	33.25	34.16	33.05	34.01	860248
2008-08-11	33.75	34.87	33.57	34.60	633562
2008-08-12	34.58	34.89	34.25	34.63	597488
2008-08-13	34.51	35.00	34.22	34.78	763078
2008-08-14	34.66	35.23	34.60	34.95	850652
2008-08-15	35.05	35.16	34.21	34.39	617229
2008-08-18	34.36	34.54	33.67	34.07	502118
2008-08-19	33.84	34.03	33.25	33.52	560690
2008-08-20	33.58	34.16	33.27	33.79	491495
2008-08-21	33.55	33.95	33.33	33.82	359508
2008-08-22	33.90	34.65	33.90	34.43	581308
2008-08-25	34.43	34.48	34.00	34.19	539525
2008-08-26	34.08	34.08	33.12	33.52	613363
2008-08-27	33.59	34.15	33.35	33.76	546416
2008-08-28	33.96	34.16	33.59	34.10	589784
2008-08-29	33.95	33.99	32.81	33.71	1318213
2008-09-02	34.10	34.15	33.25	33.58	1072662
2008-09-03	33.45	33.62	31.37	31.50	1957266
2008-09-04	31.28	32.14	31.23	31.25	1829801
2008-09-05	30.96	31.81	30.13	31.59	1948693
2008-09-08	31.33	32.06	31.15	31.49	1540818
2008-09-09	31.30	31.30	30.18	30.31	943104
2008-09-10	30.45	30.70	30.03	30.41	655157
2008-09-11	29.81	31.01	29.75	30.92	789558
2008-09-12	30.76	31.25	30.43	31.20	640607
2008-09-15	29.93	30.90	29.93	30.04	803580
2008-09-16	29.71	30.25	29.25	29.63	1906201
2008-09-17	29.26	30.04	29.09	29.65	1407091
2008-09-18	29.56	31.64	29.56	31.60	1226757
2008-09-19	32.14	33.10	30.78	31.18	1506918
2008-09-22	31.16	31.74	30.45	30.54	621647
2008-09-23	30.61	31.11	30.42	30.61	616772
2008-09-24	30.87	31.08	30.11	30.26	666869
2008-09-25	30.46	30.49	29.88	30.10	649642
2008-09-26	29.80	31.10	29.60	31.08	1064641
2008-09-29	30.71	30.71	29.57	29.85	1340049
2008-09-30	30.28	30.89	29.95	30.70	823518
2008-10-01	30.40	30.82	30.06	30.44	870952
2008-10-02	30.30	30.32	28.74	28.87	796546
2008-10-03	29.27	30.16	29.00	29.16	913406
2008-10-06	28.75	28.93	25.89	27.52	1520019
2008-10-07	27.80	27.80	26.15	26.15	1284012
2008-10-08	25.64	27.16	25.52	26.51	1603791
2008-10-09	26.62	27.30	26.06	26.28	1539343
2008-10-10	25.55	26.85	24.66	26.08	1620353
2008-10-13	27.18	27.87	26.60	27.84	996441
2008-10-14	28.17	28.48	26.93	27.10	1155109
2008-10-15	26.90	27.26	24.69	24.83	1320941
2008-10-16	24.76	26.49	23.98	26.41	946122
2008-10-17	25.95	26.83	25.61	25.83	663684
2008-10-20	26.26	26.47	25.58	26.28	609070
2008-10-21	25.71	25.93	24.23	24.30	1326007
2008-10-22	24.08	24.85	23.21	23.41	895165
2008-10-23	23.44	23.73	20.29	21.57	2416768
2008-10-24	20.12	22.81	20.09	22.23	1137868
2008-10-27	21.85	23.00	21.67	22.11	897920
2008-10-28	22.37	23.38	21.50	23.20	1263140
2008-10-29	23.99	25.09	23.59	24.65	1950084
2008-10-30	25.10	25.57	24.51	25.17	1024502
2008-10-31	25.00	26.48	25.00	25.96	1312999
2008-11-03	25.96	26.17	25.24	25.61	581272
2008-11-04	25.80	26.58	25.41	26.51	852547
2008-11-05	26.13	26.42	25.47	25.53	879877
2008-11-06	25.45	25.59	23.68	23.77	922373
2008-11-07	24.00	24.70	23.77	24.29	795698
2008-11-10	24.53	24.67	22.72	22.81	1117680
2008-11-11	22.61	23.20	22.26	22.64	806895
2008-11-12	22.30	22.64	21.50	21.64	1263402
2008-11-13	21.61	22.56	20.39	22.52	1220615
2008-11-14	22.26	22.54	21.10	21.50	1374199
2008-11-17	21.40	22.02	21.16	21.54	1182200
2008-11-18	21.70	22.10	20.74	21.29	1060356
2008-11-19	21.24	21.66	19.67	19.69	695430
2008-11-20	19.50	19.96	18.39	18.43	985011
2008-11-21	18.59	18.95	17.48	18.88	1324593
2008-11-24	18.83	19.76	18.46	19.58	746256
2008-11-25	19.81	20.50	19.58	20.25	1307081
2008-11-26	20.03	21.24	19.96	21.17	627245
2008-11-28	20.99	21.12	20.75	20.96	197761
2008-12-01	20.62	20.62	19.24	19.24	813844
2008-12-02	19.43	19.47	18.74	19.14	740237
2008-12-03	18.75	19.44	18.65	19.39	659575
2008-12-04	19.18	19.31	17.32	17.54	1157242
2008-12-05	17.43	17.91	17.05	17.76	927867
2008-12-08	17.72	18.09	17.43	17.70	703794
2008-12-09	17.71	19.19	17.71	18.89	1337484
2008-12-10	18.67	19.94	18.67	19.54	1133877
2008-12-11	19.29	20.09	19.29	19.64	1010511
2008-12-12	19.28	21.33	19.25	21.13	1174289
2008-12-15	21.14	21.32	20.64	21.07	884750
2008-12-16	21.25	22.66	21.16	22.66	965805
2008-12-17	22.48	25.74	22.28	25.18	2313218
2008-12-18	25.09	25.18	23.68	24.21	1431023
2008-12-19	24.29	25.00	23.95	24.61	1441451
2008-12-22	24.61	24.61	22.98	23.55	685083
2008-12-23	23.80	23.99	23.06	23.28	584669
2008-12-24	23.37	23.98	23.04	23.98	270551
2008-12-26	23.87	23.90	23.35	23.67	154549
2008-12-29	23.54	23.66	22.91	23.43	548594
2008-12-30	23.77	24.67	23.64	24.61	513911
2008-12-31	24.49	25.12	24.25	24.78	475110
2009-01-02	24.94	25.70	24.41	25.56	404307
2009-01-05	25.37	26.00	25.03	25.39	867648
2009-01-06	25.47	26.57	25.29	26.30	849754
2009-01-07	26.08	26.09	23.58	24.25	1594994
2009-01-08	24.13	24.63	23.34	24.55	1106412
2009-01-09	24.62	24.73	23.18	23.65	687272
2009-01-12	23.59	23.76	23.13	23.49	829036
2009-01-13	23.41	24.42	23.15	23.64	1104757
2009-01-14	23.43	23.46	22.35	22.55	902242
2009-01-15	22.54	23.13	22.09	22.99	696653
2009-01-16	23.07	23.44	22.46	23.14	745673
2009-01-20	23.06	23.34	21.79	21.90	912413
2009-01-21	22.23	22.70	21.71	22.66	809871
2009-01-22	22.28	22.99	22.00	22.60	728262
2009-01-23	22.24	23.94	22.18	23.49	811832
2009-01-26	23.49	24.59	23.46	23.83	625021
2009-01-27	23.80	24.52	23.75	24.36	723766
2009-01-28	24.55	25.08	24.49	24.80	771715
2009-01-29	24.58	24.58	23.53	23.60	567232
2009-01-30	23.88	24.10	22.86	23.03	989530
2009-02-02	22.65	23.34	22.55	23.16	1052704
2009-02-03	23.15	23.53	22.68	23.09	2067932
2009-02-04	22.87	24.60	22.70	23.48	1745380
2009-02-05	23.39	24.75	23.22	24.14	930646
2009-02-06	24.33	25.74	24.33	25.65	1269694
2009-02-09	25.68	25.68	24.56	25.09	733985
2009-02-10	24.78	25.32	23.85	24.14	1191922
2009-02-11	24.16	24.57	23.37	23.75	848406
2009-02-12	23.54	24.55	23.50	24.45	1048523
2009-02-13	24.40	25.45	24.26	24.80	841949
2009-02-17	24.50	24.50	22.87	22.96	1346866
2009-02-18	22.94	23.16	22.31	22.73	791325
2009-02-19	22.93	22.96	21.93	22.04	858980
2009-02-20	21.81	22.40	21.67	22.15	816794
2009-02-23	22.33	22.33	21.22	21.27	733970
2009-02-24	21.36	22.36	21.29	22.26	825135
2009-02-25	22.08	22.73	21.82	22.27	646819
2009-02-26	22.42	23.04	21.68	21.79	499032
2009-02-27	21.51	22.48	21.39	21.90	568402
2009-03-02	21.45	21.65	20.40	20.51	426884
2009-03-03	20.73	21.52	20.61	21.09	933929
2009-03-04	21.34	22.41	21.33	22.08	579379
2009-03-05	21.61	22.39	21.61	21.69	679840
2009-03-06	21.82	22.31	21.40	21.80	1406149
2009-03-09	21.86	22.54	21.42	21.91	752557
2009-03-10	22.10	24.05	22.06	23.94	995594
2009-03-11	23.94	25.40	23.77	25.09	1460797
2009-03-12	25.00	26.27	24.91	26.14	1065821
2009-03-13	26.22	26.22	25.62	25.92	772287
2009-03-16	25.27	25.86	24.83	25.08	829810
2009-03-17	25.25	26.00	24.75	25.92	544800
2009-03-18	25.95	27.52	25.33	27.33	1136392
2009-03-19	27.57	28.03	27.28	27.92	1399911
2009-03-20	27.75	28.13	26.39	26.92	1515084
2009-03-23	27.13	27.74	26.88	27.74	1014899
2009-03-24	27.45	27.52	26.49	27.11	964240
2009-03-25	25.94	27.07	25.79	26.39	1338737
2009-03-26	26.83	27.74	26.52	27.68	1076482
2009-03-27	27.78	27.78	26.88	26.96	684195
2009-03-30	26.68	26.85	25.89	26.41	790196
2009-03-31	26.82	27.06	26.40	26.40	590252
2009-04-01	26.24	26.65	25.80	26.59	972607
2009-04-02	26.81	28.05	26.81	27.63	887004
2009-04-03	27.71	27.86	27.04	27.84	665742
2009-04-06	27.85	27.85	26.70	27.11	697928
2009-04-07	26.82	26.91	26.19	26.38	852259
2009-04-08	26.72	27.32	26.56	27.16	674184
2009-04-09	27.44	28.87	27.41	28.53	934191
2009-04-13	28.48	28.48	27.44	28.26	600880
2009-04-14	28.06	28.54	27.67	28.09	409911
2009-04-15	26.48	27.41	26.41	27.27	1098941
2009-04-16	27.61	28.22	27.27	28.15	521180
2009-04-17	28.19	28.81	27.93	28.53	755499
2009-04-20	28.01	28.23	27.18	27.52	763578
2009-04-21	27.48	28.09	26.90	27.58	724084
2009-04-22	27.29	28.89	26.96	28.45	763098
2009-04-23	28.49	28.49	27.02	27.84	1129918
2009-04-24	27.84	28.84	27.17	28.67	776473
2009-04-27	28.25	29.09	28.06	28.45	482351
2009-04-28	28.31	29.29	28.02	29.02	1177648
2009-04-29	32.41	33.91	31.00	33.30	4126297
2009-04-30	33.83	33.92	32.49	33.26	1901279
2009-05-01	33.09	33.85	33.00	33.61	889180
2009-05-04	33.42	34.75	33.30	34.32	1433071
2009-05-05	34.48	34.48	33.38	34.20	1254584
2009-05-06	34.42	34.50	33.25	33.56	922780
2009-05-07	33.86	33.93	31.80	32.05	1272412
2009-05-08	32.25	32.43	30.81	31.14	1293046
2009-05-11	30.94	31.07	30.38	30.52	1464224
2009-05-12	30.81	30.98	29.40	29.85	1268430
2009-05-13	29.77	29.92	29.23	29.45	909009
2009-05-14	29.49	30.15	29.38	29.90	970679
2009-05-15	29.93	30.94	29.68	30.11	1361980
2009-05-18	30.23	31.14	30.07	31.10	1228768
2009-05-19	31.14	31.77	30.69	31.41	979454
2009-05-20	31.92	32.52	31.14	31.36	976120
2009-05-21	31.13	31.36	30.68	31.30	938979
2009-05-22	31.30	31.80	30.88	31.44	608704
2009-05-26	32.09	33.58	31.91	33.38	1147810
2009-05-27	33.33	34.01	33.01	33.16	811298
2009-05-28	33.37	33.57	32.45	33.40	578544
2009-05-29	33.37	34.09	32.94	33.62	983352
2009-06-01	33.74	35.65	33.74	35.33	1327788
2009-06-02	35.14	35.50	34.66	34.88	1031648
2009-06-03	34.85	35.59	34.33	35.20	1292739
2009-06-04	35.08	35.93	34.92	35.78	920405
2009-06-05	35.96	36.00	35.12	35.51	775616
2009-06-08	35.45	36.28	34.91	36.04	850581
2009-06-09	35.92	38.47	35.92	37.79	1569089
2009-06-10	38.46	39.15	37.28	38.05	1082610
2009-06-11	38.05	38.77	37.70	38.27	611902
2009-06-12	37.99	37.99	36.99	37.86	652113
2009-06-15	38.44	38.87	37.13	37.99	880005
2009-06-16	38.33	38.71	37.68	37.92	917166
2009-06-17	38.28	38.49	35.66	37.69	3139520
2009-06-18	37.50	37.90	36.41	36.55	1716738
2009-06-19	36.81	37.61	36.81	37.27	1011543
2009-06-22	37.14	37.50	36.59	36.60	1066096
2009-06-23	36.73	37.14	36.41	36.77	1395326
2009-06-24	37.34	38.56	37.14	37.76	1069706
2009-06-25	38.22	38.81	37.94	38.63	1001120
2009-06-26	38.37	39.27	38.25	38.75	705657
2009-06-29	38.95	39.01	38.11	38.21	748430
2009-06-30	38.30	39.00	37.42	37.98	945947
2009-07-01	38.30	39.29	38.25	38.33	939798
2009-07-02	38.14	38.67	37.60	37.99	798966
2009-07-06	37.92	37.98	36.05	36.73	1187563
2009-07-07	36.61	37.24	35.97	36.03	692898
2009-07-08	36.15	36.15	34.59	35.18	1234167
2009-07-09	35.27	36.21	35.27	36.14	1479528
2009-07-10	35.87	36.86	35.80	36.47	809215
2009-07-13	36.33	37.20	35.42	37.20	865243
2009-07-14	36.91	37.71	36.76	37.45	952740
2009-07-15	38.08	38.78	37.80	38.65	947660
2009-07-16	38.38	39.30	37.94	39.13	910548
2009-07-17	39.13	39.38	38.54	39.37	612693
2009-07-20	39.35	39.73	38.67	39.21	615880
2009-07-21	39.26	39.33	38.22	39.08	645758
2009-07-22	39.00	40.73	38.79	40.15	1431425
2009-07-23	40.11	40.97	39.62	40.30	1324544
2009-07-24	39.83	40.01	38.65	39.95	920204
2009-07-27	39.92	40.17	38.52	39.61	779380
2009-07-28	39.47	40.05	39.36	39.81	1194441
2009-07-29	39.39	43.26	39.30	42.85	3069622
2009-07-30	43.02	43.38	42.29	42.42	1026700
2009-07-31	42.40	43.19	42.00	42.83	753778
2009-08-03	42.76	43.25	42.28	43.21	717966
2009-08-04	42.75	43.68	42.70	42.87	584398
2009-08-05	42.80	42.98	41.63	41.96	473460
2009-08-06	41.79	42.56	40.80	40.87	595010
2009-08-07	41.12	41.85	40.79	41.44	534586
2009-08-10	41.44	41.74	40.83	41.26	312655
2009-08-11	41.06	41.38	40.12	40.83	643441
2009-08-12	40.96	41.64	40.77	41.26	588377
2009-08-13	41.63	42.19	41.00	42.14	807244
2009-08-14	41.84	42.01	40.84	41.43	845708
2009-08-17	40.70	41.20	40.59	40.82	404342
2009-08-18	40.87	41.63	40.77	41.59	375632
2009-08-19	41.16	41.56	40.75	41.50	266630
2009-08-20	41.32	41.92	41.08	41.76	453449
2009-08-21	42.06	43.03	41.66	42.91	448319
2009-08-24	42.87	43.29	42.45	42.56	389353
2009-08-25	42.84	43.30	42.35	42.68	385471
2009-08-26	42.44	43.01	42.35	42.59	1088271
2009-08-27	42.50	43.14	42.15	43.01	981269
2009-08-28	43.51	45.39	43.43	44.66	2738674
2009-08-31	44.64	45.38	43.87	45.06	1305109
2009-09-01	44.67	46.20	43.94	44.17	1254167
2009-09-02	44.21	45.23	43.91	44.65	942827
2009-09-03	44.96	45.47	44.67	45.44	720733
2009-09-04	45.66	46.77	45.10	46.74	545269
2009-09-08	46.98	48.84	46.88	48.82	1778095
2009-09-09	48.51	49.08	47.88	48.53	1367754
2009-09-10	48.42	48.89	48.18	48.65	766529
2009-09-11	48.58	48.63	47.29	47.58	719368
2009-09-14	47.54	48.05	47.35	48.01	564187
2009-09-15	47.77	48.64	47.77	47.96	554544
2009-09-16	48.59	49.00	46.13	47.54	2124444
2009-09-17	47.50	48.50	47.10	47.12	779041
2009-09-18	47.35	47.70	46.15	46.65	899151
2009-09-21	46.78	47.61	46.56	47.40	1369102
2009-09-22	47.88	47.89	47.11	47.29	711160
2009-09-23	47.20	47.77	46.79	46.83	672302
2009-09-24	46.98	47.08	45.03	45.48	1000445
2009-09-25	45.51	45.87	45.11	45.49	534588
2009-09-28	45.79	46.88	45.79	46.49	421200
2009-09-29	46.63	46.96	45.90	46.07	248772
2009-09-30	46.25	47.05	45.57	46.36	364533
2009-10-01	46.10	46.26	44.28	44.52	1634568
2009-10-02	44.10	44.68	43.12	43.13	990192
2009-10-05	43.39	44.74	42.44	44.67	897834
2009-10-06	45.15	45.70	44.91	45.46	1107638
2009-10-07	45.23	45.52	44.39	44.56	527560
2009-10-08	44.92	45.27	44.34	44.57	1372826
2009-10-09	44.45	45.90	44.35	45.85	1101449
2009-10-12	45.87	47.00	45.71	46.41	603751
2009-10-13	46.45	47.00	46.00	46.30	793516
2009-10-14	46.87	47.92	46.35	47.77	1265649
2009-10-15	47.36	47.48	45.61	46.20	879914
2009-10-16	45.78	45.86	44.18	44.41	1008621
2009-10-19	44.59	45.17	44.03	44.81	623974
2009-10-20	45.16	45.39	44.34	44.56	388169
2009-10-21	44.41	45.06	43.45	43.50	834695
2009-10-22	43.50	43.50	42.50	42.80	1348630
2009-10-23	42.86	42.95	41.84	42.09	1119904
2009-10-26	42.03	42.79	41.50	42.09	547649
2009-10-27	42.26	42.49	41.32	41.38	917706
2009-10-28	41.34	42.91	40.56	41.05	2609560
2009-10-29	41.44	42.10	41.05	41.68	1151697
2009-10-30	41.57	42.24	41.44	41.90	1467884
2009-11-02	41.77	42.49	41.43	41.92	931309
2009-11-03	41.58	41.73	40.89	41.59	1293201
2009-11-04	42.01	42.76	41.38	41.42	1497800
2009-11-05	41.68	42.47	41.33	41.99	1030988
2009-11-06	41.72	42.37	41.64	41.90	619103
2009-11-09	42.40	43.30	42.18	42.97	889046
2009-11-10	42.68	43.47	42.61	43.18	1008937
2009-11-11	43.55	44.04	42.85	43.23	833863
2009-11-12	43.44	43.71	42.65	42.68	532982
2009-11-13	42.87	43.45	42.64	43.26	454336
2009-11-16	43.26	44.42	43.10	44.09	611189
2009-11-17	44.00	44.24	43.70	44.09	381702
2009-11-18	44.00	44.00	43.25	43.67	383373
2009-11-19	43.09	43.13	41.50	42.31	909642
2009-11-20	41.73	42.37	41.56	42.22	373867
2009-11-23	42.36	43.24	42.27	42.84	395523
2009-11-24	42.79	43.17	42.55	43.00	430446
2009-11-25	43.18	43.28	42.74	43.13	187162
2009-11-27	42.22	42.98	41.83	42.60	215568
2009-11-30	42.43	42.43	41.44	42.23	925114
2009-12-01	42.58	43.86	42.23	43.47	616179
2009-12-02	43.30	44.00	43.18	43.67	519866
2009-12-03	43.70	44.49	43.56	43.66	493968
2009-12-04	44.16	45.07	44.13	44.95	1000198
2009-12-07	45.00	45.42	44.43	44.63	601570
2009-12-08	44.48	45.03	43.97	44.75	431921
2009-12-09	44.61	45.33	44.42	45.29	486784
2009-12-10	45.32	45.75	45.03	45.12	303702
2009-12-11	45.19	45.48	44.82	45.06	318981
2009-12-14	45.16	45.88	44.90	45.63	450075
2009-12-15	45.25	45.61	44.92	45.17	513443
2009-12-16	45.20	46.18	45.14	45.57	676844
2009-12-17	45.43	45.93	44.82	45.05	509035
2009-12-18	45.41	46.10	45.08	46.07	699282
2009-12-21	46.15	47.58	46.00	47.15	722212
2009-12-22	47.16	47.61	47.15	47.39	335592
2009-12-23	47.49	47.90	46.96	47.76	565933
2009-12-24	47.89	48.33	47.73	48.20	92646
2009-12-28	48.40	48.65	47.79	47.97	333999
2009-12-29	48.00	48.15	47.82	48.12	239877
2009-12-30	47.99	48.86	47.99	48.72	397987
2009-12-31	48.84	49.06	48.30	48.38	359403
2010-01-04	47.45	48.68	46.96	48.01	959414
2010-01-05	47.90	47.97	47.33	47.71	658693
2010-01-06	47.55	48.44	47.33	48.00	672102
2010-01-07	47.80	48.06	47.31	47.78	428133
2010-01-08	47.84	48.09	47.58	48.04	394310
2010-01-11	48.00	48.10	47.21	47.44	392896
2010-01-12	47.17	47.35	45.53	45.74	706937
2010-01-13	46.00	46.42	45.43	46.22	498771
2010-01-14	46.12	46.33	45.14	45.69	822732
2010-01-15	45.57	45.72	44.08	44.80	1185375
2010-01-19	44.80	45.34	44.53	44.89	638066
2010-01-20	44.58	45.28	44.10	45.13	483927
2010-01-21	45.30	46.15	44.81	45.46	606002
2010-01-22	45.48	45.88	43.97	44.08	779649
2010-01-25	44.30	45.00	44.22	44.30	443617
2010-01-26	44.26	44.67	43.80	44.44	449269
2010-01-27	44.47	45.12	44.00	44.62	337707
2010-01-28	44.53	44.88	42.79	43.50	681060
2010-01-29	43.66	44.04	41.98	42.24	637934
2010-02-01	42.38	44.00	42.38	43.88	717006
2010-02-02	43.81	45.10	43.60	44.35	1258093
2010-02-03	42.60	45.26	42.58	45.07	1819417
2010-02-04	44.50	44.83	43.82	44.09	1656911
2010-02-05	44.22	44.59	43.55	44.53	689447
2010-02-08	44.60	45.04	44.00	44.31	461895
2010-02-09	44.61	45.24	44.39	44.51	547373
2010-02-10	44.42	44.99	44.02	44.56	588440
2010-02-11	43.57	44.99	43.53	44.44	1411417
2010-02-12	44.18	45.64	43.71	45.24	1043921
2010-02-16	45.24	46.22	45.05	45.92	566447
2010-02-17	46.04	46.31	45.40	45.76	500994
2010-02-18	45.75	45.99	45.37	45.94	507662
2010-02-19	45.96	46.35	45.55	45.75	645581
2010-02-22	46.09	46.33	45.67	46.08	661998
2010-02-23	45.85	46.16	44.74	45.16	562650
2010-02-24	45.38	46.40	45.38	46.10	606927
2010-02-25	45.87	46.12	45.09	46.04	535981
2010-02-26	46.00	46.00	45.29	45.44	677555
2010-03-01	45.57	46.27	45.56	45.80	668895
2010-03-02	45.82	46.37	45.70	46.27	1578200
2010-03-03	46.44	46.94	46.39	46.50	864323
2010-03-04	46.49	46.80	46.01	46.34	439667
2010-03-05	46.57	47.00	46.31	46.45	435542
2010-03-08	46.41	47.17	46.37	47.03	1013427
2010-03-09	46.71	47.06	46.25	46.66	652524
2010-03-10	46.47	47.31	46.47	46.80	620135
2010-03-11	46.84	46.84	45.92	46.34	693643
2010-03-12	46.33	46.63	46.02	46.25	391058
2010-03-15	46.01	46.17	45.60	45.97	605171
2010-03-16	45.76	47.09	45.76	47.08	837842
2010-03-17	47.23	48.11	47.21	47.65	865414
2010-03-18	47.75	47.86	47.25	47.61	530104
2010-03-19	47.67	47.67	46.65	46.84	805248
2010-03-22	46.71	48.26	46.66	48.11	699676
2010-03-23	48.25	49.10	48.22	49.00	1045400
2010-03-24	48.80	48.89	48.35	48.37	1111034
2010-03-25	48.77	49.06	48.28	48.29	752319
2010-03-26	48.25	48.49	47.33	47.72	812923
2010-03-29	47.97	48.47	47.97	48.32	492886
2010-03-30	48.42	48.89	47.87	48.28	372404
2010-03-31	48.15	48.38	47.63	47.67	776181
2010-04-01	47.94	48.68	47.16	47.84	777517
2010-04-05	47.84	50.00	47.71	49.84	1566909
2010-04-06	49.90	50.20	49.52	49.96	542690
2010-04-07	49.95	51.00	49.79	50.49	909165
2010-04-08	50.27	50.29	49.53	49.74	581897
2010-04-09	49.76	50.90	49.67	50.89	768246
2010-04-12	50.92	51.21	50.33	50.47	517701
2010-04-13	50.48	50.61	50.19	50.51	400029
2010-04-14	50.77	52.34	50.76	52.11	806330
2010-04-15	51.93	53.17	51.75	52.69	773501
2010-04-16	52.29	52.41	51.60	52.05	473819
2010-04-19	51.12	51.38	49.35	50.34	1220424
2010-04-20	50.44	51.29	50.30	50.89	680530
2010-04-21	50.98	51.37	50.09	50.42	750211
2010-04-22	50.06	51.64	49.34	51.34	770415
2010-04-23	51.24	51.60	50.76	51.48	416406
2010-04-26	50.91	51.56	50.82	51.10	793940
2010-04-27	51.05	51.62	50.62	50.71	1255655
2010-04-28	51.34	51.68	49.44	50.10	1543317
2010-04-29	50.08	50.39	49.31	49.68	1409922
2010-04-30	49.89	49.90	48.11	48.35	1454521
2010-05-03	48.32	49.18	48.12	48.52	741384
2010-05-04	48.12	48.13	46.50	47.34	978893
2010-05-05	46.87	47.79	46.25	46.92	868269
2010-05-06	46.80	47.43	43.22	45.95	1253508
2010-05-07	45.80	46.25	43.55	45.06	1234407
2010-05-10	46.70	47.79	46.11	47.02	991483
2010-05-11	46.57	47.64	46.30	46.96	680783
2010-05-12	47.20	47.99	47.18	47.80	789710
2010-05-13	47.67	47.96	46.92	47.15	633433
2010-05-14	46.86	46.86	45.27	46.07	792917
2010-05-17	45.99	46.59	45.16	46.56	925766
2010-05-18	46.76	46.94	45.19	45.21	936172
2010-05-19	45.05	45.72	44.22	45.19	816189
2010-05-20	44.67	44.89	43.82	44.02	868182
2010-05-21	43.80	44.92	43.25	44.12	1488441
2010-05-24	44.12	44.61	43.68	43.68	630417
2010-05-25	43.10	44.29	42.44	44.15	1541754
2010-05-26	44.18	45.47	44.18	44.41	1085383
2010-05-27	45.23	45.83	45.23	45.68	709276
2010-05-28	45.58	45.90	44.95	45.43	656562
2010-06-01	45.36	45.91	44.70	44.78	659832
2010-06-02	45.03	45.42	44.45	45.41	654010
2010-06-03	45.55	46.19	45.44	46.00	699462
2010-06-04	45.39	46.04	44.67	44.84	908656
2010-06-07	45.09	45.21	43.39	43.54	1121926
2010-06-08	43.50	43.69	42.40	43.12	852759
2010-06-09	43.34	44.15	42.85	42.97	679361
2010-06-10	43.50	43.96	43.26	43.60	397769
2010-06-11	43.32	44.10	43.16	43.90	372324
2010-06-14	44.30	44.79	44.02	44.06	478064
2010-06-15	44.24	46.01	44.14	45.70	948825
2010-06-16	45.34	46.19	45.18	45.90	373039
2010-06-17	46.15	46.30	45.46	46.03	210437
2010-06-18	46.02	46.20	45.36	45.43	614776
2010-06-21	45.81	45.95	44.61	44.87	456627
2010-06-22	44.81	45.51	44.10	44.15	439975
2010-06-23	44.01	44.33	43.29	44.05	676541
2010-06-24	43.79	44.15	42.74	43.20	617926
2010-06-25	43.23	43.77	42.77	43.32	448210
2010-06-28	43.34	43.97	43.02	43.50	216437
2010-06-29	42.95	42.99	41.20	41.41	1319978
2010-06-30	41.23	41.53	40.51	40.56	1197106
2010-07-01	40.68	41.11	39.84	40.62	945233
2010-07-02	40.94	40.98	40.14	40.74	517842
2010-07-06	41.23	41.82	40.45	40.79	676113
2010-07-07	40.83	42.20	40.81	42.08	578741
2010-07-08	42.31	42.58	41.41	42.31	985915
2010-07-09	42.31	42.83	42.15	42.80	497179
2010-07-12	42.76	43.44	42.48	42.95	616897
2010-07-13	43.25	43.78	42.89	43.48	684554
2010-07-14	43.61	44.28	43.29	43.39	1062746
2010-07-15	43.45	43.82	42.85	43.73	515175
2010-07-16	43.63	43.65	42.40	42.49	741823
2010-07-19	42.58	43.53	42.54	43.45	382559
2010-07-20	42.92	43.36	42.16	43.33	284893
2010-07-21	43.50	43.55	42.12	42.20	807571
2010-07-22	42.49	42.83	42.11	42.52	1276127
2010-07-23	42.49	42.70	41.99	42.55	833414
2010-07-26	42.56	43.40	42.21	43.30	593082
2010-07-27	43.52	43.70	42.66	42.75	1250783
2010-07-28	40.02	42.25	40.02	41.27	2392731
2010-07-29	41.36	41.36	40.10	40.50	1398983
2010-07-30	40.37	40.40	39.79	40.05	1472693
2010-08-02	40.51	41.09	40.27	40.78	809155
2010-08-03	40.74	40.77	40.29	40.57	431125
2010-08-04	40.60	41.22	40.32	41.14	505744
2010-08-05	41.12	41.49	40.94	41.16	390983
2010-08-06	40.90	41.57	40.60	41.31	548125
2010-08-09	41.49	41.70	40.97	41.55	347577
2010-08-10	41.28	41.28	40.22	40.80	616863
2010-08-11	40.32	40.32	39.52	39.78	847521
2010-08-12	39.37	39.53	39.00	39.45	842152
2010-08-13	39.37	39.70	39.26	39.41	593405
2010-08-16	39.27	39.80	39.08	39.41	440115
2010-08-17	39.62	39.91	39.36	39.60	574802
2010-08-18	39.65	40.17	39.52	39.97	401923
2010-08-19	39.88	40.02	39.33	39.57	612432
2010-08-20	39.39	40.03	39.39	39.79	524296
2010-08-23	39.92	40.00	39.34	39.40	457745
2010-08-24	38.99	39.25	38.53	38.88	699888
2010-08-25	38.68	39.02	38.33	38.99	873924
2010-08-26	39.12	39.28	38.68	38.85	557158
2010-08-27	39.08	39.50	38.24	39.27	716774
2010-08-30	39.06	39.20	38.51	38.55	398666
2010-08-31	38.42	38.69	37.83	38.14	699375
2010-09-01	38.63	39.16	38.53	38.66	716869
2010-09-02	38.87	39.36	38.77	39.13	706714
2010-09-03	39.66	40.46	39.56	39.91	929087
2010-09-07	39.69	39.93	38.33	38.48	1689785
2010-09-08	35.87	36.34	34.18	35.62	6153295
2010-09-09	35.39	35.69	34.10	34.89	2559527
2010-09-10	34.83	35.00	34.19	34.85	1790940
2010-09-13	35.21	35.76	35.07	35.38	1307090
2010-09-14	35.23	36.17	35.23	35.93	1407767
2010-09-15	35.76	36.02	35.49	35.95	516081
2010-09-16	35.90	36.23	35.64	36.10	615171
2010-09-17	36.21	36.45	35.69	35.98	1128355
2010-09-20	36.02	36.37	35.62	36.22	505189
2010-09-21	36.30	36.84	36.06	36.41	683792
2010-09-22	36.23	36.47	35.39	35.86	833393
2010-09-23	35.57	36.36	35.43	35.91	875124
2010-09-24	36.19	37.24	36.19	37.19	680741
2010-09-27	37.15	37.45	36.85	37.11	418601
2010-09-28	37.30	37.69	36.80	37.55	434083
2010-09-29	37.34	37.94	37.19	37.41	444908
2010-09-30	37.40	37.85	36.53	36.65	840265
2010-10-01	36.96	36.96	35.66	36.37	1069076
2010-10-04	36.16	36.56	35.82	36.27	621043
2010-10-05	36.51	37.08	36.30	36.88	404306
2010-10-06	36.89	36.89	35.98	36.14	491418
2010-10-07	36.28	36.37	35.72	36.10	730745
2010-10-08	35.96	36.48	35.66	36.28	475815
2010-10-11	36.35	36.84	36.27	36.54	263612
2010-10-12	36.57	37.41	36.12	37.20	675629
2010-10-13	37.44	37.54	36.27	37.37	880913
2010-10-14	37.38	37.83	37.16	37.51	773099
2010-10-15	37.81	39.69	37.50	38.60	1843515
2010-10-18	38.48	38.77	37.79	37.87	880319
2010-10-19	37.53	37.99	37.13	37.27	817060
2010-10-20	37.40	37.79	36.90	37.72	638177
2010-10-21	37.97	38.08	37.09	37.48	665819
2010-10-22	37.60	38.52	37.25	38.45	447463
2010-10-25	38.62	39.18	38.58	38.88	541491
2010-10-26	38.70	39.69	38.40	39.02	1163852
2010-10-27	38.21	40.94	38.00	39.71	2425377
2010-10-28	39.71	39.86	39.05	39.76	806859
2010-10-29	39.61	40.16	39.61	39.90	656045
2010-11-01	39.91	40.20	39.49	40.15	577986
2010-11-02	40.29	40.80	40.25	40.62	764891
2010-11-03	40.54	40.99	40.53	40.82	588890
2010-11-04	41.13	41.89	41.07	41.68	766226
2010-11-05	41.57	41.91	41.34	41.68	366473
2010-11-08	41.57	41.87	41.38	41.77	385815
2010-11-09	41.77	41.98	41.46	41.75	677456
2010-11-10	41.73	41.77	41.10	41.75	496635
2010-11-11	41.34	41.70	40.83	41.60	349029
2010-11-12	41.50	41.80	41.15	41.61	692328
2010-11-15	41.43	41.82	41.31	41.38	390232
2010-11-16	41.17	41.36	40.61	40.77	524131
2010-11-17	40.75	41.22	40.64	40.90	259261
2010-11-18	41.31	41.97	41.31	41.87	593471
2010-11-19	41.96	42.38	41.78	42.17	320287
2010-11-22	41.94	42.85	41.78	42.69	610901
2010-11-23	42.37	43.29	42.28	42.62	1106407
2010-11-24	42.90	43.34	42.63	43.31	481360
2010-11-26	42.93	43.38	42.93	43.17	143428
2010-11-29	43.00	43.33	42.68	43.24	327321
2010-11-30	42.83	42.96	42.19	42.48	742717
2010-12-01	42.89	44.21	42.89	43.74	617763
2010-12-02	43.80	44.97	43.75	44.63	497098
2010-12-03	44.48	45.47	44.48	45.36	442997
2010-12-06	45.42	46.70	45.26	46.59	984683
2010-12-07	46.95	47.47	46.53	46.63	778877
2010-12-08	46.73	47.20	46.37	46.42	895847
2010-12-09	46.73	47.01	46.49	46.99	581045
2010-12-10	46.97	47.11	46.66	46.84	394435
2010-12-13	46.95	47.19	46.54	46.60	323766
2010-12-14	46.62	46.87	46.12	46.61	667290
2010-12-15	46.47	46.76	45.93	46.10	718232
2010-12-16	46.23	46.35	45.71	45.92	498173
2010-12-17	45.89	46.05	45.59	45.61	433161
2010-12-20	45.67	46.18	45.32	46.05	344987
2010-12-21	46.23	46.63	46.08	46.24	225786
2010-12-22	46.21	46.99	46.14	46.93	458068
2010-12-23	46.77	46.94	46.28	46.45	250252
2010-12-27	46.39	46.73	46.15	46.55	293097
2010-12-28	46.57	46.77	46.12	46.13	346048
2010-12-29	46.10	46.43	46.02	46.11	353628
2010-12-30	46.09	46.47	46.09	46.28	227001
2010-12-31	46.15	46.34	45.82	46.02	286338
2011-01-03	46.29	46.52	46.27	46.45	456678
2011-01-04	46.51	46.60	45.46	45.64	717389
2011-01-05	45.69	47.84	45.66	47.53	1053066
2011-01-06	47.65	49.77	47.64	49.24	989917
2011-01-07	49.38	49.75	48.45	48.92	516545
2011-01-10	48.80	49.11	48.42	49.08	512371
2011-01-11	49.26	49.73	49.08	49.44	438158
2011-01-12	49.73	49.95	49.18	49.79	260199
2011-01-13	49.83	49.99	49.22	49.81	308339
2011-01-14	49.67	50.27	49.67	49.87	493072
2011-01-18	49.64	50.21	49.38	49.62	542457
2011-01-19	49.47	49.64	48.40	48.50	560031
2011-01-20	48.22	48.59	46.98	47.73	606449
2011-01-21	47.88	48.16	47.42	47.52	406867
2011-01-24	47.46	48.12	47.24	47.76	766869
2011-01-25	47.74	47.74	46.70	47.62	1012346
2011-01-26	45.98	46.50	43.13	44.20	3169231
2011-01-27	44.33	45.10	44.11	44.64	853162
2011-01-28	44.62	44.75	43.10	43.65	722616
2011-01-31	45.00	45.47	43.59	44.48	864971
2011-02-01	44.75	45.14	44.54	44.89	540194
2011-02-02	44.86	45.48	44.68	45.08	625940
2011-02-03	45.00	45.14	44.28	44.74	470277
2011-02-04	44.71	45.85	44.49	45.74	460001
2011-02-07	45.98	46.09	45.45	45.61	467652
2011-02-08	45.60	45.88	45.17	45.86	288533
2011-02-09	45.72	45.91	45.49	45.77	220112
2011-02-10	45.45	45.62	44.85	45.37	368086
2011-02-11	45.15	45.85	44.87	45.80	282298
2011-02-14	45.84	46.66	45.74	46.52	367168
2011-02-15	46.34	46.56	45.66	45.73	255082
2011-02-16	45.68	46.41	45.43	46.26	298178
2011-02-17	46.09	47.06	45.91	46.75	337585
2011-02-18	46.73	46.73	45.59	45.68	287950
2011-02-22	45.08	45.22	43.98	44.11	314500
2011-02-23	44.05	44.05	42.51	43.55	536196
2011-02-24	43.41	44.13	43.10	44.01	494446
2011-02-25	44.30	45.80	44.30	45.73	469068
2011-02-28	45.82	46.23	45.17	45.42	464173
2011-03-01	45.48	45.58	43.81	44.00	301357
2011-03-02	44.00	45.00	43.69	44.49	250902
2011-03-03	44.88	45.44	44.87	45.40	259731
2011-03-04	45.33	45.33	44.52	44.79	352759
2011-03-07	44.99	44.99	43.00	44.00	446272
2011-03-08	43.94	44.64	43.55	44.32	642748
2011-03-09	44.19	44.19	43.21	43.63	285097
2011-03-10	43.08	43.39	42.53	43.11	333447
2011-03-11	42.87	43.69	42.71	43.50	214976
2011-03-14	43.20	44.08	43.12	43.68	353637
2011-03-15	42.51	43.48	42.01	43.21	341496
2011-03-16	43.04	43.70	42.44	42.47	554040
2011-03-17	43.20	43.23	41.85	41.88	536176
2011-03-18	42.29	42.34	41.48	41.78	600799
2011-03-21	42.29	42.54	41.95	42.30	715497
2011-03-22	42.43	42.56	42.01	42.14	330889
2011-03-23	42.01	42.43	41.56	42.14	308917
2011-03-24	42.39	42.77	42.04	42.56	331234
2011-03-25	42.59	43.18	42.46	43.09	488960
2011-03-28	43.14	43.36	42.70	42.95	410654
2011-03-29	42.91	43.38	42.40	43.29	275223
2011-03-30	43.36	43.72	42.76	43.59	410623
2011-03-31	43.43	43.72	43.04	43.21	292960
2011-04-01	43.32	43.53	42.41	42.54	293859
2011-04-04	42.62	42.62	41.65	41.79	462174
2011-04-05	42.01	42.75	42.01	42.42	617531
2011-04-06	42.65	43.44	42.51	43.40	271406
2011-04-07	43.59	44.17	43.31	43.35	548873
2011-04-08	43.61	43.77	43.14	43.33	147774
2011-04-11	43.34	43.55	42.88	43.09	127368
2011-04-12	42.83	42.93	41.96	42.10	356866
2011-04-13	42.16	42.46	41.66	42.29	373294
2011-04-14	41.97	41.98	41.37	41.68	417565
2011-04-15	41.77	42.12	41.39	41.96	217698
2011-04-18	41.41	41.61	40.75	41.21	320806
2011-04-19	41.16	41.36	40.88	41.33	301590
2011-04-20	41.78	42.22	41.67	41.98	596452
2011-04-21	42.25	42.60	41.88	42.43	282974
2011-04-25	42.41	43.27	42.32	43.11	416424
2011-04-26	43.16	44.15	43.03	43.81	646207
2011-04-27	44.34	46.28	43.01	43.50	1323704
2011-04-28	43.35	43.60	43.16	43.31	556148
2011-04-29	43.29	43.90	43.15	43.58	632712
2011-05-02	43.51	43.51	42.03	42.07	604660
2011-05-03	41.91	42.21	41.13	41.40	418832
2011-05-04	41.50	41.83	40.97	41.71	324703
2011-05-05	41.58	42.00	41.39	41.75	468131
2011-05-06	42.65	43.43	42.33	42.80	533948
2011-05-09	42.73	42.92	42.34	42.90	322765
2011-05-10	42.94	43.22	42.49	43.06	361143
2011-05-11	42.97	43.33	42.60	42.91	252535
2011-05-12	42.75	43.78	42.66	43.71	329426
2011-05-13	43.75	43.90	43.18	43.68	411975
2011-05-16	43.50	44.37	43.50	43.99	741812
2011-05-17	43.73	44.14	43.46	43.62	454523
2011-05-18	43.75	45.52	43.55	45.28	657200
2011-05-19	45.19	45.25	44.39	44.50	388025
2011-05-20	44.35	44.64	43.88	44.17	287307
2011-05-23	43.87	43.92	43.50	43.64	232123
2011-05-24	43.76	43.76	42.74	42.79	366631
2011-05-25	42.68	42.99	42.01	42.49	474608
2011-05-26	42.36	42.61	42.26	42.48	172584
2011-05-27	42.72	42.97	42.50	42.71	136685
2011-05-31	42.93	43.15	42.38	42.98	389360
2011-06-01	42.74	42.98	41.55	41.63	250863
2011-06-02	41.57	41.86	40.70	41.30	525013
2011-06-03	40.71	41.06	40.21	40.33	338745
2011-06-06	40.21	40.24	39.44	39.50	355175
2011-06-07	39.78	39.92	39.25	39.51	253288
2011-06-08	39.44	39.52	38.70	39.05	342178
2011-06-09	39.25	39.60	38.99	39.45	284836
2011-06-10	39.39	39.79	38.92	39.43	735500
2011-06-13	39.54	39.82	38.95	39.14	331777
2011-06-14	39.44	39.99	39.37	39.52	196525
2011-06-15	39.14	39.50	38.82	39.00	276770
2011-06-16	38.84	39.05	38.25	38.41	421176
2011-06-17	38.72	38.72	37.68	37.82	564916
2011-06-20	37.70	38.98	37.56	38.56	581988
2011-06-21	38.84	39.41	38.53	39.26	376215
2011-06-22	39.06	39.48	38.99	39.13	401939
2011-06-23	38.67	39.77	38.54	39.75	600940
2011-06-24	39.69	39.91	38.84	39.06	674332
2011-06-27	39.09	39.25	38.62	38.69	536478
2011-06-28	38.94	39.62	38.92	39.47	306872
2011-06-29	39.60	39.98	39.44	39.52	252631
2011-06-30	39.92	41.86	39.88	41.26	915834
2011-07-01	41.32	41.85	40.92	41.58	338332
2011-07-05	41.68	42.30	41.45	41.98	526227
2011-07-06	42.03	42.22	41.56	42.06	533323
2011-07-07	42.31	42.88	42.08	42.77	470690
2011-07-08	42.00	42.12	41.49	42.01	470052
2011-07-11	41.45	42.08	41.42	41.57	389184
2011-07-12	41.29	41.29	40.12	40.16	1028327
2011-07-13	40.30	40.65	39.80	39.91	364466
2011-07-14	39.75	40.33	39.07	39.34	619272
2011-07-15	39.53	39.65	39.04	39.49	306434
2011-07-18	39.35	39.44	38.66	39.09	330781
2011-07-19	39.36	40.93	39.36	40.76	614183
2011-07-20	40.84	41.11	40.16	40.53	258271
2011-07-21	40.37	40.97	40.18	40.88	380657
2011-07-22	40.92	42.00	40.72	41.73	656543
2011-07-25	37.70	37.78	35.96	36.19	3797583
2011-07-26	36.51	36.65	36.20	36.51	1214354
2011-07-27	36.11	36.23	35.55	35.86	919343
2011-07-28	35.91	36.61	35.67	35.89	694734
2011-07-29	35.58	35.89	35.32	35.41	646183
2011-08-01	35.89	36.01	34.97	35.45	420259
2011-08-02	35.21	35.71	34.65	34.75	593597
2011-08-03	34.87	35.51	34.52	35.08	747042
2011-08-04	34.69	34.92	33.76	33.76	997325
2011-08-05	34.33	34.47	32.14	32.94	952198
2011-08-08	32.11	32.59	30.87	31.22	1274378
2011-08-09	31.70	32.34	30.36	32.25	1085030
2011-08-10	31.64	33.12	31.06	31.89	968676
2011-08-11	32.17	33.60	32.15	33.21	917873
2011-08-12	33.51	33.93	32.75	32.93	599058
2011-08-15	33.16	34.21	33.08	34.16	459130
2011-08-16	33.76	34.22	33.29	33.52	594842
2011-08-17	33.69	34.22	33.11	33.39	494886
2011-08-18	32.55	32.64	31.63	31.76	549785
2011-08-19	31.46	32.63	31.20	31.57	483328
2011-08-22	32.32	32.90	31.92	32.15	402710
2011-08-23	32.22	34.03	32.09	33.88	660853
2011-08-24	33.84	34.05	33.11	33.92	525646
2011-08-25	33.98	34.15	32.66	32.80	520841
2011-08-26	32.50	33.46	32.11	33.11	525450
2011-08-29	33.42	35.01	33.42	34.95	815458
2011-08-30	34.72	35.45	34.57	35.28	660950
2011-08-31	35.40	35.68	34.13	34.57	291546
2011-09-01	34.57	34.80	33.42	33.49	436421
2011-09-02	32.76	33.00	32.12	32.41	334557
2011-09-06	31.48	31.95	31.26	31.91	398053
2011-09-07	32.43	33.39	32.43	33.31	597397
2011-09-08	33.16	33.85	32.81	33.04	405113
2011-09-09	32.81	33.58	32.53	32.97	414988
2011-09-12	32.53	34.31	32.53	34.16	827536
2011-09-13	34.33	35.44	34.00	35.20	817901
2011-09-14	35.46	36.31	35.26	35.92	719484
2011-09-15	36.30	36.65	35.63	36.55	590758
2011-09-16	36.62	37.16	36.59	36.86	656712
2011-09-19	36.26	36.80	35.90	36.48	483649
2011-09-20	36.59	37.22	35.96	36.59	802341
2011-09-21	36.64	36.89	35.45	35.47	681654
2011-09-22	34.48	35.12	33.65	34.32	585990
2011-09-23	34.11	35.25	34.00	35.14	211270
2011-09-26	35.32	35.56	34.38	35.18	309171
2011-09-27	35.88	36.66	35.50	35.65	312082
2011-09-28	35.82	35.89	34.41	34.51	317391
2011-09-29	35.10	35.62	33.58	34.23	280087
2011-09-30	33.83	34.05	33.41	33.54	273915
2011-10-03	33.27	33.73	32.10	32.39	571997
2011-10-04	31.94	33.39	31.92	33.38	439860
2011-10-05	33.40	34.18	32.75	33.85	423266
2011-10-06	33.83	34.06	33.42	33.80	440927
2011-10-07	33.93	34.35	33.27	33.77	291605
2011-10-10	34.33	34.77	34.11	34.50	385753
2011-10-11	34.34	34.91	34.10	34.32	330940
2011-10-12	34.65	35.04	34.48	34.60	413001
2011-10-13	34.38	35.75	34.38	35.33	395506
2011-10-14	35.80	35.80	34.95	35.43	294632
2011-10-17	35.22	35.45	34.52	34.71	346910
2011-10-18	34.69	35.22	34.12	34.86	330113
2011-10-19	34.84	34.88	33.94	34.10	480989
2011-10-20	34.01	34.21	32.81	33.77	476266
2011-10-21	34.18	34.90	33.99	34.77	365602
2011-10-24	34.88	36.69	34.75	36.33	451171
2011-10-25	36.33	37.15	35.77	36.49	767854
2011-10-26	38.01	41.70	38.00	40.49	2068480
2011-10-27	42.95	44.70	42.01	43.79	1057842
2011-10-28	43.74	44.22	43.25	43.73	485774
2011-10-31	43.00	43.53	42.65	42.75	593359
2011-11-01	41.48	41.96	40.47	41.19	640543
2011-11-02	41.76	42.00	40.56	41.06	685780
2011-11-03	41.46	42.02	40.88	41.87	594236
2011-11-04	41.39	43.18	41.37	42.93	679987
2011-11-07	42.87	42.98	41.58	42.47	462064
2011-11-08	42.77	42.77	41.55	42.58	224112
2011-11-09	41.59	42.40	41.32	41.43	695602
2011-11-10	41.98	42.47	41.12	41.97	338451
2011-11-11	42.31	43.79	42.03	43.10	445207
2011-11-14	42.98	43.44	42.40	42.67	235804
2011-11-15	42.20	44.32	42.18	44.07	358971
2011-11-16	43.62	45.10	43.56	43.75	495091
2011-11-17	43.61	43.61	42.33	43.10	542753
2011-11-18	43.37	43.37	42.33	42.77	407196
2011-11-21	42.17	42.46	41.01	41.70	363703
2011-11-22	41.52	41.83	40.92	41.41	373686
2011-11-23	40.99	41.24	40.22	40.66	346724
2011-11-25	40.44	41.05	40.25	40.30	101589
2011-11-28	41.46	41.95	40.99	41.40	274379
2011-11-29	41.51	41.68	40.67	41.16	196427
2011-11-30	42.40	43.45	42.36	43.22	404644
2011-12-01	42.99	43.61	42.55	42.72	232278
2011-12-02	43.18	43.47	42.34	42.41	245021
2011-12-05	43.05	43.31	42.26	42.72	227162
2011-12-06	42.85	43.05	42.47	42.69	305192
2011-12-07	42.39	42.94	41.76	42.76	259843
2011-12-08	41.02	43.66	40.31	43.02	945431
2011-12-09	42.91	43.45	42.01	43.29	235196
2011-12-12	42.63	42.65	41.33	42.33	362789
2011-12-13	42.61	42.63	40.70	41.11	368753
2011-12-14	40.94	41.46	40.36	40.61	442244
2011-12-15	41.23	41.24	40.59	40.99	262230
2011-12-16	41.19	42.42	41.10	42.33	777985
2011-12-19	42.49	42.61	40.76	41.02	267911
2011-12-20	41.59	42.97	41.48	42.70	193207
2011-12-21	42.61	42.92	41.69	42.76	214895
2011-12-22	42.74	44.45	42.69	43.99	309113
2011-12-23	44.23	44.27	43.77	43.98	114530
2011-12-27	43.92	44.57	43.31	43.97	123113
2011-12-28	43.94	43.94	43.46	43.51	109341
2011-12-29	43.55	44.12	43.32	43.99	76444
2011-12-30	44.03	44.04	43.40	43.42	130156
2012-01-03	44.22	44.70	43.37	43.95	224607
2012-01-04	43.66	43.89	43.08	43.71	137850
2012-01-05	43.64	44.23	43.48	44.17	392916
2012-01-06	44.11	44.65	43.31	43.66	335538
2012-01-09	43.80	44.41	43.58	43.91	417801
2012-01-10	44.22	44.47	43.75	43.95	281164
2012-01-11	43.67	44.45	43.46	44.24	440627
2012-01-12	44.44	44.44	43.64	44.12	180214
2012-01-13	43.71	43.81	42.32	42.37	314419
2012-01-17	42.72	43.11	42.48	42.49	286163
2012-01-18	42.57	44.89	42.54	44.76	546340
2012-01-19	44.90	45.50	44.76	45.29	256196
2012-01-20	45.13	45.49	45.00	45.30	201211
2012-01-23	45.22	45.59	45.02	45.37	271292
2012-01-24	45.23	47.30	45.23	47.07	1156266
2012-01-25	48.14	48.50	45.93	46.77	936852
2012-01-26	47.00	47.62	44.51	44.79	765908
2012-01-27	44.69	45.79	44.54	45.15	546191
2012-01-30	44.76	44.97	43.76	44.73	445381
2012-01-31	44.85	44.89	43.47	43.84	397266
2012-02-01	44.17	44.62	43.77	44.32	349919
2012-02-02	44.22	45.00	43.99	44.11	192562
2012-02-03	44.50	45.50	44.50	45.49	381125
2012-02-06	45.28	45.46	44.85	45.02	156626
2012-02-07	44.83	45.44	44.63	45.23	236033
2012-02-08	45.21	45.69	45.01	45.50	365200
2012-02-09	45.49	45.94	45.14	45.88	310915
2012-02-10	45.40	45.58	44.28	44.51	244927
2012-02-13	44.79	45.54	43.85	44.83	153765
2012-02-14	44.63	44.85	44.02	44.42	213441
2012-02-15	44.63	45.27	44.45	45.05	237387
2012-02-16	44.49	46.07	44.49	45.91	292943
2012-02-17	46.07	46.36	45.59	45.89	187315
2012-02-21	45.64	46.17	45.12	45.97	321653
2012-02-22	45.80	46.60	45.04	45.80	285687
2012-02-23	45.80	46.64	45.39	46.63	286242
2012-02-24	46.47	46.54	45.30	45.80	367975
2012-02-27	45.42	46.05	45.01	45.67	266647
2012-02-28	45.66	46.15	45.06	45.56	294082
2012-02-29	45.61	45.61	44.61	44.80	301000
2012-03-01	44.85	45.33	44.51	44.72	151613
2012-03-02	44.51	45.00	42.99	43.25	337707
2012-03-05	43.24	43.34	41.82	41.90	417333
2012-03-06	41.56	42.05	41.07	41.65	305669
2012-03-07	41.84	41.90	41.49	41.55	314597
2012-03-08	41.98	42.36	41.52	41.77	369462
2012-03-09	41.69	41.88	41.57	41.78	273356
2012-03-12	41.91	42.05	41.42	41.73	539018
2012-03-13	42.00	42.40	41.76	41.96	362071
2012-03-14	41.85	42.36	41.39	41.52	215198
2012-03-15	41.69	42.73	41.36	42.25	392320
2012-03-16	42.26	42.34	41.65	41.91	251263
2012-03-19	42.03	42.99	41.71	42.51	168014
2012-03-20	42.29	42.74	41.82	42.38	129223
2012-03-21	43.25	44.33	43.11	43.43	350067
2012-03-22	43.03	43.41	42.63	42.95	153097
2012-03-23	42.78	43.14	42.57	43.04	119911
2012-03-26	43.29	44.07	43.05	43.78	155766
2012-03-27	43.81	44.06	43.70	43.85	167575
2012-03-28	43.73	43.77	43.25	43.56	125371
2012-03-29	43.37	43.79	42.99	43.71	173907
2012-03-30	43.99	43.99	42.97	43.00	226043
2012-04-02	42.92	43.42	42.22	42.95	203578
2012-04-03	42.83	42.83	42.13	42.38	290337
2012-04-04	42.02	42.10	41.32	41.53	363965
2012-04-05	41.48	41.69	41.10	41.61	127259
2012-04-09	41.05	41.24	40.57	40.95	220231
2012-04-10	40.94	41.17	40.57	40.58	277681
2012-04-11	41.92	43.35	41.92	42.57	590263
2012-04-12	42.72	43.19	42.27	43.07	188177
2012-04-13	42.87	43.00	41.45	41.49	251656
2012-04-16	41.61	42.00	41.42	41.60	252741
2012-04-17	41.80	42.86	41.67	42.37	307111
2012-04-18	41.96	42.13	41.65	41.78	280491
2012-04-19	41.94	42.56	41.41	41.70	256866
2012-04-20	41.93	41.93	41.08	41.16	266864
2012-04-23	40.76	40.91	39.97	40.36	338602
2012-04-24	40.56	40.57	40.10	40.36	286200
2012-04-25	41.13	41.19	33.25	33.66	3742533
2012-04-26	33.67	35.64	33.66	34.73	1725943
2012-04-27	35.05	35.38	34.59	35.17	1194315
2012-04-30	35.19	35.82	35.02	35.49	676792
2012-05-01	35.38	35.74	35.12	35.57	598677
2012-05-02	35.23	35.88	35.03	35.73	551220
2012-05-03	35.62	35.66	35.27	35.32	522032
2012-05-04	35.09	35.27	34.53	34.85	501079
2012-05-07	34.75	34.90	34.43	34.60	363104
2012-05-08	34.46	34.59	33.95	34.40	435951
2012-05-09	33.98	34.46	33.80	34.33	543455
2012-05-10	34.52	34.60	33.68	34.17	227156
2012-05-11	34.05	34.71	33.96	34.29	224593
2012-05-14	33.80	33.87	33.38	33.69	246680
2012-05-15	33.62	34.12	33.30	34.03	354078
2012-05-16	34.05	34.48	33.96	34.01	408360
2012-05-17	34.03	34.74	33.58	33.59	443882
2012-05-18	33.53	33.77	32.44	32.55	414785
2012-05-21	32.51	33.00	32.00	32.93	371358
2012-05-22	32.79	33.12	32.72	32.98	404478
2012-05-23	32.64	33.86	32.58	33.84	617134
2012-05-24	33.84	34.37	33.35	33.99	675883
2012-05-25	33.91	34.52	33.55	34.17	367960
2012-05-29	34.56	35.35	34.55	35.25	408557
2012-05-30	34.92	35.07	34.17	34.57	337779
2012-05-31	34.36	34.81	33.58	34.53	382447
2012-06-01	33.93	33.95	32.93	33.07	397625
2012-06-04	33.19	33.84	33.08	33.58	270995
2012-06-05	33.37	34.88	33.15	34.65	359709
2012-06-06	34.84	35.85	34.83	35.54	253354
2012-06-07	35.85	36.20	35.06	35.13	197825
2012-06-08	35.01	36.04	35.01	35.84	178099
2012-06-11	36.06	36.19	35.41	35.45	399459
2012-06-12	35.72	36.52	35.43	36.28	207158
2012-06-13	36.27	36.44	35.71	35.84	305398
2012-06-14	35.81	36.62	35.27	36.18	280641
2012-06-15	36.15	36.97	35.85	36.88	330591
2012-06-18	36.65	37.62	36.51	37.37	223417
2012-06-19	37.54	37.81	36.91	37.48	136760
2012-06-20	37.47	38.31	37.18	37.96	234023
2012-06-21	38.03	38.05	36.24	36.36	140368
2012-06-22	36.46	37.71	36.29	37.66	266391
2012-06-25	37.18	37.43	35.80	36.19	334636
2012-06-26	36.30	37.14	36.11	36.59	351894
2012-06-27	36.72	37.23	36.46	36.84	276630
2012-06-28	36.65	36.98	35.85	36.53	277660
2012-06-29	37.16	38.02	37.02	37.85	256665
2012-07-02	37.86	37.86	37.22	37.75	287144
2012-07-03	37.70	38.31	37.64	38.28	182457
2012-07-05	38.14	38.60	37.63	38.39	185861
2012-07-06	38.06	38.21	36.76	37.04	287646
2012-07-09	37.03	37.65	36.78	37.17	313947
2012-07-10	37.17	37.54	36.08	36.23	481074
2012-07-11	36.23	36.59	35.47	35.98	340554
2012-07-12	35.70	35.80	35.07	35.30	211296
2012-07-13	35.48	36.21	35.26	36.00	189228
2012-07-16	35.95	36.25	35.24	35.81	138402
2012-07-17	35.95	36.32	35.28	35.86	205445
2012-07-18	35.79	37.55	35.79	36.99	195535
2012-07-19	37.27	37.72	36.82	36.89	311677
2012-07-20	36.66	36.73	36.13	36.38	154283
2012-07-23	35.50	35.75	35.02	35.27	291728
2012-07-24	35.20	35.36	34.55	34.94	504525
2012-07-25	38.98	39.88	37.35	37.60	1435071
2012-07-26	38.43	38.43	36.81	37.61	400565
2012-07-27	37.71	37.80	37.09	37.66	373725
2012-07-30	37.53	37.85	36.48	36.84	217622
2012-07-31	36.83	37.56	36.78	36.95	192707
2012-08-01	37.04	37.14	36.25	36.48	254970
2012-08-02	36.22	37.13	36.02	36.52	192204
2012-08-03	37.00	37.80	36.65	37.45	213414
2012-08-06	37.66	38.56	37.45	38.33	226453
2012-08-07	38.40	39.63	38.40	39.26	269835
2012-08-08	39.15	39.36	38.98	39.06	153227
2012-08-09	39.08	39.54	38.83	39.18	176385
2012-08-10	39.11	39.28	38.87	39.22	132146
2012-08-13	39.10	39.15	38.59	38.99	158581
2012-08-14	39.10	39.66	38.82	38.99	247172
2012-08-15	39.00	39.85	38.57	39.37	263813
2012-08-16	39.46	39.99	39.35	39.85	192886
2012-08-17	39.91	40.33	39.65	40.21	166037
2012-08-20	39.91	40.10	39.57	39.76	208277
2012-08-21	39.79	40.35	38.96	39.03	250309
2012-08-22	38.97	39.22	38.55	38.74	182051
2012-08-23	38.60	38.81	37.87	38.16	216889
2012-08-24	38.14	38.21	37.70	38.10	188693
2012-08-27	38.24	38.83	37.88	37.95	201802
2012-08-28	37.99	38.26	37.80	38.06	230259
2012-08-29	38.16	39.08	37.81	38.89	328013
2012-08-30	38.55	38.70	37.74	37.93	174747
2012-08-31	38.25	38.56	37.69	38.24	175321
2012-09-04	38.12	38.75	37.38	38.46	145281
2012-09-05	38.40	38.61	37.46	37.54	247409
2012-09-06	37.87	38.66	37.87	38.57	236706
2012-09-07	38.35	38.78	37.84	38.34	335238
2012-09-10	38.17	38.59	37.81	38.16	155762
2012-09-11	38.11	38.32	37.85	38.04	107673
2012-09-12	38.40	38.97	38.06	38.79	156982
2012-09-13	38.82	39.14	38.37	38.84	202589
2012-09-14	38.85	39.71	38.85	39.38	116617
2012-09-17	39.20	39.20	38.25	38.48	134723
2012-09-18	37.27	38.61	37.27	38.35	275871
2012-09-19	38.29	38.72	38.01	38.12	177251
2012-09-20	37.86	38.42	37.26	37.48	126553
2012-09-21	37.76	37.97	37.27	37.58	1023632
2012-09-24	37.37	37.90	37.31	37.47	199393
2012-09-25	37.69	37.87	36.17	36.18	168105
2012-09-26	36.07	36.39	35.30	35.86	171975
2012-09-27	36.03	37.02	36.03	36.91	180605
2012-09-28	36.68	37.08	36.30	36.76	246613
2012-10-01	36.83	36.90	36.10	36.59	301211
2012-10-02	36.61	37.19	36.58	37.04	222376
2012-10-03	37.00	37.21	36.67	37.04	153627
2012-10-04	37.18	37.46	36.71	37.32	138418
2012-10-05	37.40	37.74	37.09	37.21	124659
2012-10-08	37.90	37.90	36.92	37.01	186675
2012-10-09	36.89	36.94	36.03	36.22	151233
2012-10-10	36.16	36.41	35.71	35.80	132969
2012-10-11	36.16	36.53	36.01	36.29	101478
2012-10-12	36.24	36.41	36.03	36.21	124695
2012-10-15	36.16	36.80	36.05	36.69	145525
2012-10-16	36.75	37.57	36.75	37.07	322176
2012-10-17	36.89	37.24	36.46	36.76	210604
2012-10-18	36.67	36.72	35.35	35.60	283120
2012-10-19	35.41	35.64	35.00	35.54	379272
2012-10-22	35.42	36.01	35.27	35.64	227704
2012-10-23	35.18	36.91	35.18	36.11	403460
2012-10-24	39.67	41.63	39.02	41.03	1535119
2012-10-25	41.85	41.85	40.08	40.40	667774
2012-10-26	40.61	41.54	40.61	40.76	557117
2012-10-31	40.69	40.69	39.42	40.42	469710
2012-11-01	40.39	42.09	40.19	41.81	636252
2012-11-02	41.72	41.81	40.54	40.78	490948
2012-11-05	40.83	41.25	40.60	41.06	335596
2012-11-06	41.19	41.90	40.99	41.19	348040
2012-11-07	40.90	41.20	40.33	40.91	396603
2012-11-08	41.06	41.50	40.74	40.78	181439
2012-11-09	40.60	41.37	40.50	41.12	311734
2012-11-12	41.15	41.63	40.94	41.11	128751
2012-11-13	40.75	41.33	40.75	40.91	173164
2012-11-14	41.29	41.29	40.04	40.20	252514
2012-11-15	40.00	40.68	39.58	39.64	177872
2012-11-16	39.86	39.97	38.75	39.48	201550
2012-11-19	39.89	40.30	39.46	40.07	147764
2012-11-20	39.92	40.23	39.36	40.02	141847
2012-11-21	40.06	40.23	39.62	40.14	63858
2012-11-23	40.14	40.87	39.87	40.85	82958
2012-11-26	41.02	41.98	40.53	41.40	343544
2012-11-27	41.30	41.53	40.61	40.65	195704
2012-11-28	40.23	40.38	39.05	40.34	503522
2012-11-29	40.67	41.20	39.69	41.13	133621
2012-11-30	41.06	41.87	40.80	41.82	286448
2012-12-03	41.92	41.93	41.15	41.42	161849
2012-12-04	41.35	42.00	41.16	41.67	184026
2012-12-05	41.71	42.00	41.34	41.45	137227
2012-12-06	41.50	42.10	41.12	41.83	153040
2012-12-07	41.95	42.08	41.44	41.82	116752
2012-12-10	41.89	42.00	41.65	41.97	108204
2012-12-11	42.10	42.81	41.92	42.56	284668
2012-12-12	42.87	42.95	41.89	42.29	277005
2012-12-13	42.59	42.88	41.97	42.25	230516
2012-12-14	42.20	42.75	41.98	42.52	223696
2012-12-17	42.55	42.64	41.86	42.08	193077
2012-12-18	42.22	42.93	41.96	42.74	259156
2012-12-19	42.85	42.95	42.31	42.36	124260
2012-12-20	42.27	42.72	41.81	42.40	274724
2012-12-21	41.56	42.48	41.10	41.74	899941
2012-12-24	41.81	42.22	41.61	42.03	63188
2012-12-26	42.07	42.98	41.71	41.96	179418
2012-12-27	42.02	42.09	41.24	41.67	180484
2012-12-28	41.40	41.87	41.33	41.49	117271
2012-12-31	41.32	42.00	41.15	41.80	308802
2013-01-02	42.56	43.52	42.09	43.52	628124
2013-01-03	43.52	43.99	43.06	43.44	302683
2013-01-04	43.80	43.80	42.93	43.09	168356
2013-01-07	42.73	43.00	42.25	42.34	205511
2013-01-08	42.21	42.63	41.58	41.61	292511
2013-01-09	41.56	41.78	41.09	41.33	285883
2013-01-10	41.85	42.08	41.04	41.46	312563
2013-01-11	41.50	41.79	41.10	41.47	160362
2013-01-14	41.21	41.64	40.83	41.39	141285
2013-01-15	40.99	41.42	40.83	40.99	208614
2013-01-16	41.00	41.38	40.80	41.21	207964
2013-01-17	41.46	42.63	41.36	42.17	391766
2013-01-18	41.80	42.51	41.75	42.44	270797
2013-01-22	42.36	42.44	41.95	42.09	172337
2013-01-23	42.00	42.34	41.95	42.14	91249
2013-01-24	42.01	42.20	41.61	42.05	310376
2013-01-25	42.10	43.04	42.05	42.81	193494
2013-01-28	43.18	43.90	43.18	43.74	367534
2013-01-29	43.60	43.87	42.98	43.34	222139
2013-01-30	43.21	47.41	43.21	44.82	1690915
2013-01-31	45.03	45.03	43.26	43.64	835886
2013-02-01	43.76	44.18	43.60	43.89	619673
2013-02-04	43.58	44.33	43.21	43.43	597780
2013-02-05	43.57	44.17	43.45	44.06	463220
2013-02-06	43.88	44.20	43.27	43.75	309671
2013-02-07	43.61	43.80	42.94	43.29	151995
2013-02-08	43.45	43.80	43.36	43.65	242812
2013-02-11	43.62	43.79	43.24	43.46	168933
2013-02-12	43.36	44.09	43.36	43.98	311336
2013-02-13	44.07	44.18	42.96	43.91	262904
2013-02-14	43.68	44.04	43.45	44.02	322181
2013-02-15	43.99	43.99	43.01	43.40	196329
2013-02-19	43.12	43.72	43.12	43.66	292616
2013-02-20	43.64	43.92	42.63	42.99	393097
2013-02-21	42.92	43.25	41.77	42.20	353696
2013-02-22	42.49	43.09	42.02	42.27	275606
2013-02-25	42.36	42.36	41.57	41.59	290216
2013-02-26	41.79	41.95	41.24	41.85	290341
2013-02-27	41.77	42.35	41.77	42.06	242210
2013-02-28	42.01	42.36	41.48	41.52	269183
2013-03-01	41.25	41.53	40.26	41.09	353117
2013-03-04	41.37	42.42	41.01	41.10	629016
2013-03-05	41.23	41.70	40.91	41.68	281482
2013-03-06	41.78	41.90	41.35	41.49	303214
2013-03-07	41.70	42.06	41.45	41.95	342740
2013-03-08	42.23	42.50	41.64	41.96	297025
2013-03-11	41.85	42.17	41.61	41.81	203902
2013-03-12	41.69	41.90	41.41	41.73	185696
2013-03-13	41.86	41.87	41.46	41.71	180206
2013-03-14	41.95	42.18	41.84	42.02	221529
2013-03-15	41.80	41.88	41.05	41.24	319918
2013-03-18	40.83	41.26	40.69	41.01	162198
2013-03-19	41.11	41.15	40.08	40.96	284721
2013-03-20	41.17	41.31	40.26	41.21	300647
2013-03-21	40.92	40.92	39.90	40.29	247797
2013-03-22	40.42	40.73	39.93	40.04	230747
2013-03-25	40.19	40.32	39.84	40.05	249645
2013-03-26	40.16	40.40	40.12	40.24	314151
2013-03-27	40.10	40.74	39.65	40.57	340288
2013-03-28	40.50	41.43	40.38	41.36	319564
2013-04-01	41.17	41.22	40.35	40.56	317828
2013-04-02	40.82	40.82	39.78	39.99	225405
2013-04-03	39.97	39.98	38.77	39.01	221787
2013-04-04	38.94	39.48	38.76	39.39	137916
2013-04-05	38.71	39.30	38.04	39.25	284037
2013-04-08	39.27	40.35	39.25	40.31	213566
2013-04-09	40.25	40.69	39.91	40.41	114227
2013-04-10	40.47	41.66	40.45	41.61	255895
2013-04-11	42.08	43.95	41.96	43.40	754058
2013-04-12	44.00	44.00	42.23	42.44	467580
2013-04-15	42.24	42.48	41.93	42.03	422178
2013-04-16	42.33	42.42	41.73	42.30	151974
2013-04-17	42.01	42.01	40.53	40.75	299031
2013-04-18	40.89	41.11	40.18	40.63	254762
2013-04-19	40.60	41.08	39.91	40.93	186204
2013-04-22	41.04	41.23	39.87	40.91	228493
2013-04-23	41.21	42.27	41.12	42.02	379095
2013-04-24	40.00	42.73	38.64	39.49	1102133
2013-04-25	39.42	39.64	39.08	39.50	583099
2013-04-26	39.37	39.48	39.19	39.32	290291
2013-04-29	39.56	39.64	39.30	39.47	200163
2013-04-30	39.38	39.72	39.21	39.71	248604
2013-05-01	39.52	39.92	38.89	38.96	282314
2013-05-02	38.92	39.50	38.87	39.43	227568
2013-05-03	39.71	39.79	39.47	39.68	307344
2013-05-06	39.70	40.26	39.68	40.05	490968
2013-05-07	40.20	40.40	40.05	40.39	316524
2013-05-08	40.32	41.02	40.14	41.00	253455
2013-05-09	40.87	41.78	40.84	41.22	289885
2013-05-10	41.23	41.41	40.87	41.19	151990
2013-05-13	41.04	41.19	40.65	40.71	166881
2013-05-14	40.59	41.06	40.38	40.64	271296
2013-05-15	40.35	41.38	40.35	41.36	237405
2013-05-16	41.15	41.80	41.06	41.46	208075
2013-05-17	41.50	42.00	41.21	41.94	264980
2013-05-20	41.87	42.88	41.63	42.67	529630
2013-05-21	42.82	43.66	42.56	43.26	416166
2013-05-22	43.17	43.95	42.98	43.41	673083
2013-05-23	43.04	43.15	42.70	42.90	540864
2013-05-24	42.55	42.88	41.84	41.94	184570
2013-05-28	42.28	42.48	41.62	41.68	460384
2013-05-29	41.43	42.03	41.43	41.90	249862
2013-05-30	42.00	43.15	42.00	43.00	177561
2013-05-31	42.84	43.22	42.47	43.05	223237
2013-06-03	42.95	43.11	42.19	42.78	188754
2013-06-04	43.06	43.50	42.39	42.65	287989
2013-06-05	42.44	42.64	41.99	42.29	147498
2013-06-06	42.27	42.65	41.82	42.50	175496
2013-06-07	42.66	43.01	42.17	42.75	127148
2013-06-10	42.81	43.23	42.41	43.01	235936
2013-06-11	42.45	42.64	41.82	41.94	96121
2013-06-12	42.28	42.28	40.87	41.16	186789
2013-06-13	41.07	41.46	40.69	41.42	286099
2013-06-14	41.30	41.75	41.09	41.67	140907
2013-06-17	41.91	42.30	41.45	42.09	220526
2013-06-18	42.20	42.97	42.20	42.71	160629
2013-06-19	42.83	43.00	42.28	42.29	178609
2013-06-20	41.86	42.96	41.04	41.26	184957
2013-06-21	41.35	41.74	40.86	41.51	289637
2013-06-24	41.27	41.44	40.16	40.66	203062
2013-06-25	40.97	41.14	40.20	41.08	231347
2013-06-26	41.39	41.39	40.60	40.66	224185
2013-06-27	40.96	41.31	40.44	41.17	83544
2013-06-28	40.99	41.76	40.97	41.41	244384
2013-07-01	41.62	43.01	41.62	42.92	293483
2013-07-02	43.03	43.38	42.52	42.74	204815
2013-07-03	42.74	43.02	42.56	42.72	70259
2013-07-05	42.92	43.93	42.84	43.92	219089
2013-07-08	43.88	43.88	43.36	43.41	135270
2013-07-09	43.70	44.37	43.59	44.05	122778
2013-07-10	43.98	44.57	43.77	44.45	107020
2013-07-11	44.75	45.11	44.25	44.52	206001
2013-07-12	44.59	45.55	44.30	45.21	154339
2013-07-15	45.19	45.53	44.73	45.35	101431
2013-07-16	45.13	45.57	45.13	45.49	125697
2013-07-17	45.53	45.89	45.16	45.48	117002
2013-07-18	45.40	45.97	45.33	45.65	364522
2013-07-19	45.45	46.21	45.33	45.57	304501
2013-07-22	45.55	45.90	45.20	45.49	141440
2013-07-23	45.77	45.93	45.11	45.40	407851
2013-07-24	45.54	45.63	44.50	44.65	254069
2013-07-25	42.44	42.48	38.52	39.39	1369593
2013-07-26	39.21	40.23	39.13	39.46	437625
2013-07-29	39.21	39.82	39.09	39.17	548243
2013-07-30	39.33	39.45	39.05	39.30	229745
2013-07-31	39.23	39.53	38.90	39.06	236562
2013-08-01	39.39	40.50	39.37	40.25	425958
2013-08-02	39.97	40.35	39.75	40.12	227775
2013-08-05	40.08	40.47	40.03	40.08	165477
2013-08-06	40.05	40.13	39.33	39.86	251923
2013-08-07	39.84	40.07	39.23	39.45	175742
2013-08-08	39.73	39.93	38.81	39.15	196000
2013-08-09	39.20	39.49	38.95	39.37	272074
2013-08-12	39.33	40.43	39.26	40.33	256215
2013-08-13	40.29	40.57	40.01	40.36	128010
2013-08-14	40.21	40.62	40.09	40.25	137022
2013-08-15	39.85	40.00	39.17	39.31	181647
2013-08-16	39.23	40.03	39.23	39.97	148195
2013-08-19	40.10	40.57	39.28	39.30	150471
2013-08-20	39.28	40.30	39.12	39.68	112406
2013-08-21	39.48	39.82	38.97	39.55	287144
2013-08-22	39.46	40.30	39.31	40.03	127730
2013-08-23	40.03	40.26	39.38	39.68	263289
2013-08-26	39.73	40.01	39.46	39.68	134206
2013-08-27	39.40	39.40	38.40	38.65	238621
2013-08-28	38.53	39.41	38.51	39.05	187409
2013-08-29	39.04	39.54	39.04	39.38	147877
2013-08-30	39.44	39.47	38.57	38.69	124416
2013-09-03	39.18	39.81	38.16	38.45	436954
2013-09-04	38.47	39.85	38.46	39.69	278091
2013-09-05	39.63	39.88	39.22	39.32	305995
2013-09-06	39.48	40.35	38.82	40.13	356731
2013-09-09	40.16	40.60	40.13	40.27	173613
2013-09-10	40.42	40.93	40.35	40.89	162593
2013-09-11	40.64	41.00	40.49	40.65	148860
2013-09-12	40.76	40.92	40.50	40.69	140968
2013-09-13	40.82	41.16	40.56	41.15	138407
2013-09-16	41.54	41.70	41.15	41.45	144459
2013-09-17	41.45	41.82	41.24	41.68	89575
2013-09-18	41.57	41.96	41.25	41.65	169259
2013-09-19	41.65	41.79	41.01	41.53	109257
2013-09-20	41.56	41.88	41.10	41.68	654549
2013-09-23	41.78	42.06	41.26	41.63	149520
2013-09-24	41.54	42.13	41.14	41.63	155001
2013-09-25	41.63	42.27	41.31	41.66	183004
2013-09-26	41.82	42.16	41.27	41.82	85125
2013-09-27	41.73	42.37	41.53	42.23	222704
2013-09-30	41.83	42.97	41.65	42.71	271869
2013-10-01	42.74	43.01	42.43	42.69	357292
2013-10-02	42.63	42.82	42.33	42.81	232901
2013-10-03	42.69	42.72	41.73	42.19	302380
2013-10-04	42.29	42.71	41.72	42.54	359795
2013-10-07	42.23	42.85	41.86	42.49	257263
2013-10-08	42.57	42.79	42.23	42.36	337456
2013-10-09	42.37	42.53	41.82	42.19	397635
2013-10-10	42.51	43.00	42.11	42.87	213409
2013-10-11	42.64	43.68	42.48	43.51	217380
2013-10-14	42.93	43.87	42.93	43.61	291849
2013-10-15	43.36	43.73	42.99	43.29	292145
2013-10-16	43.37	43.84	43.21	43.77	189407
2013-10-17	43.40	43.81	43.07	43.68	196731
2013-10-18	43.73	43.80	43.26	43.66	210652
2013-10-21	43.48	44.19	43.35	43.96	197482
2013-10-22	43.76	43.95	42.07	42.19	471732
2013-10-23	41.82	42.16	41.13	41.49	549920
2013-10-24	39.39	40.51	39.00	39.21	1125502
2013-10-25	39.18	40.00	38.61	39.34	619964
2013-10-28	39.25	39.60	38.70	39.60	346262
2013-10-29	39.78	40.11	39.58	40.09	505538
2013-10-30	40.28	40.64	39.82	40.16	280385
2013-10-31	40.17	40.72	39.99	40.22	375496
2013-11-01	40.25	40.52	39.65	39.99	310957
2013-11-04	40.06	40.33	40.00	40.15	213981
2013-11-05	39.91	40.19	39.64	39.83	225557
2013-11-06	39.82	40.04	39.32	39.66	309422
2013-11-07	39.62	39.62	39.24	39.32	160474
2013-11-08	39.40	39.98	39.37	39.91	144011
2013-11-11	39.82	39.87	39.38	39.59	153364
2013-11-12	39.40	40.09	39.40	40.01	137401
2013-11-13	39.66	40.09	39.66	39.80	200740
2013-11-14	39.47	39.64	39.10	39.50	230315
2013-11-15	39.57	39.57	39.15	39.37	209545
2013-11-18	39.48	39.66	39.04	39.11	188551
2013-11-19	39.04	39.27	37.57	37.85	311937
2013-11-20	38.03	38.42	37.89	38.20	225802
2013-11-21	38.50	38.83	37.93	38.63	197100
2013-11-22	38.61	38.66	38.26	38.38	252558
2013-11-25	38.35	38.55	38.11	38.54	237539
2013-11-26	38.49	39.13	38.29	38.74	234685
2013-11-27	38.69	39.19	38.36	38.96	293053
2013-11-29	39.02	39.53	38.98	39.05	127307
2013-12-02	39.02	39.90	38.71	39.19	332906
2013-12-03	39.03	39.64	39.03	39.45	152748
2013-12-04	39.34	40.15	39.34	39.93	264123
2013-12-05	39.95	40.50	39.70	40.32	286355
2013-12-06	40.60	40.91	40.31	40.56	233308
2013-12-09	40.63	41.94	40.47	41.35	647652
2013-12-10	41.31	42.04	40.79	41.60	383988
2013-12-11	41.70	41.92	40.84	40.99	230950
2013-12-12	40.85	40.91	40.11	40.20	327398
2013-12-13	40.26	40.97	40.16	40.72	217407
2013-12-16	40.98	41.85	40.75	41.69	311037
2013-12-17	41.70	42.50	41.70	42.15	444046
2013-12-18	42.80	42.80	41.56	42.49	343683
2013-12-19	42.36	42.36	40.89	41.10	410848
2013-12-20	40.73	41.81	40.73	41.60	524227
2013-12-23	41.69	42.35	41.46	42.14	260067
2013-12-24	42.06	42.50	41.83	42.11	72345
2013-12-26	42.26	42.58	41.87	42.11	219557
2013-12-27	42.12	42.39	41.91	42.35	139928
2013-12-30	42.37	43.47	42.37	43.38	228660
2013-12-31	43.50	43.67	43.06	43.31	279180
2014-01-02	43.21	43.21	41.19	41.94	585489
2014-01-03	41.93	42.73	41.89	42.46	196745
2014-01-06	42.58	42.83	42.13	42.39	264870
2014-01-07	42.55	42.79	42.13	42.49	215143
2014-01-08	42.40	42.76	42.16	42.62	217574
2014-01-09	42.69	42.75	41.87	42.61	298949
2014-01-10	42.75	42.75	42.09	42.42	300635
2014-01-13	42.40	42.92	42.08	42.32	188772
2014-01-14	42.80	43.94	42.80	43.89	460081
2014-01-15	44.18	46.12	44.00	45.09	1214922
2014-01-16	44.78	45.24	44.48	44.64	270184
2014-01-17	44.44	45.61	44.29	45.00	246005
2014-01-21	45.00	45.50	44.75	45.07	425384
2014-01-22	45.15	45.48	44.47	44.85	506723
2014-01-23	44.78	45.24	44.44	44.61	268384
2014-01-24	44.41	44.42	43.24	43.33	452507
2014-01-27	43.73	43.75	42.78	43.37	387486
2014-01-28	43.37	43.54	42.83	43.04	403717
2014-01-29	47.00	47.45	44.78	46.15	1325273
2014-01-30	46.68	48.07	45.92	48.02	837807
2014-01-31	47.52	48.16	47.15	47.24	289353
2014-02-03	47.06	47.42	45.44	45.70	699781
2014-02-04	45.79	47.07	45.42	46.56	611401
2014-02-05	46.48	46.77	45.43	46.04	333759
2014-02-06	46.14	47.05	45.85	46.48	289103
2014-02-07	46.71	47.13	46.41	47.10	350018
2014-02-10	47.00	47.62	46.63	46.68	509765
2014-02-11	46.28	47.14	46.28	47.06	330396
2014-02-12	47.21	47.94	47.21	47.77	290963
2014-02-13	47.50	48.72	47.50	47.94	346019
2014-02-14	48.02	48.65	47.53	48.17	275260
2014-02-18	47.28	48.25	47.00	47.76	370454
2014-02-19	47.74	48.61	47.46	48.13	606737
2014-02-20	48.39	49.53	48.20	49.50	709430
2014-02-21	49.59	50.69	49.22	50.02	823134
2014-02-24	50.00	51.44	49.63	50.94	1114611
2014-02-25	50.92	51.50	50.42	51.03	480274
2014-02-26	50.91	51.50	50.60	51.46	307488
2014-02-27	51.33	51.81	50.98	51.74	322024
2014-02-28	51.56	52.20	51.50	51.97	394258
2014-03-03	51.53	52.05	51.22	51.62	333067
2014-03-04	52.25	52.82	51.88	52.79	365084
2014-03-05	52.92	53.02	52.38	52.88	220079
2014-03-06	53.00	53.13	52.63	52.82	266722
2014-03-07	52.95	53.36	52.24	53.27	310071
2014-03-10	53.12	53.62	52.42	52.98	247234
2014-03-11	52.81	53.26	51.84	52.29	253793
2014-03-12	52.17	53.27	51.99	52.93	203339
2014-03-13	52.90	53.25	51.23	51.67	312149
2014-03-14	51.42	52.50	51.42	52.20	231669
2014-03-17	52.33	52.94	51.71	52.50	231204
2014-03-18	52.50	53.27	52.20	53.11	164494
2014-03-19	53.02	53.13	52.39	52.75	219726
2014-03-20	52.71	54.00	52.45	53.21	408187
2014-03-21	53.23	53.92	52.48	52.75	567573
2014-03-24	52.90	52.90	51.42	52.35	442580
2014-03-25	52.37	53.42	52.12	52.37	286782
2014-03-26	52.59	53.02	51.37	51.44	339606
2014-03-27	51.54	51.86	49.83	51.31	659466
2014-03-28	51.40	52.31	51.04	51.59	205074
2014-03-31	51.89	52.59	51.50	52.25	230277
2014-04-01	52.40	53.29	52.22	53.11	225850
2014-04-02	53.20	53.77	52.76	53.25	213478
2014-04-03	53.38	53.78	52.46	52.86	262086
2014-04-04	53.21	53.25	51.08	51.56	246712
2014-04-07	51.38	52.09	50.20	50.98	459168
2014-04-08	50.93	51.91	50.71	51.80	432648
2014-04-09	52.12	52.48	51.52	52.19	413472
2014-04-10	51.93	52.32	50.43	50.43	517475
2014-04-11	50.16	50.88	48.93	49.91	758958
2014-04-14	50.20	50.20	49.16	49.75	527332
2014-04-15	49.69	50.32	48.86	50.14	427112
2014-04-16	50.31	50.40	49.31	49.77	376897
2014-04-17	49.87	51.09	49.46	50.63	349725
2014-04-21	50.82	51.21	50.23	51.06	182649
2014-04-22	51.04	52.32	50.98	52.12	318403
2014-04-23	52.15	52.72	51.79	51.96	186536
2014-04-24	52.30	52.49	51.33	52.03	294150
2014-04-25	51.85	52.12	50.21	50.44	412587
2014-04-28	50.61	50.72	48.19	48.98	661365
2014-04-29	47.49	47.49	44.25	44.49	1822731
2014-04-30	43.92	45.55	42.73	44.96	1554821
2014-05-01	44.77	45.44	43.99	44.22	502978
2014-05-02	44.23	45.07	43.97	44.65	294173
2014-05-05	44.43	44.97	44.02	44.66	332418
2014-05-06	44.70	45.19	43.95	44.08	427911
2014-05-07	44.24	44.66	43.43	44.21	530280
2014-05-08	44.18	44.93	43.92	44.22	389729
2014-05-09	44.17	44.65	43.54	44.49	522050
2014-05-12	44.50	45.75	44.44	45.00	804953
2014-05-13	44.85	45.14	43.94	44.59	498036
2014-05-14	44.34	44.77	43.68	43.69	418017
2014-05-15	43.65	43.94	42.41	43.54	400832
2014-05-16	43.54	43.76	42.95	43.76	552935
2014-05-19	43.74	44.65	43.40	44.47	349689
2014-05-20	44.24	44.58	43.84	44.20	327953
2014-05-21	44.43	44.96	43.48	44.08	405549
2014-05-22	44.22	44.90	43.86	44.21	261684
2014-05-23	44.07	44.83	43.91	44.67	229536
2014-05-27	45.05	46.16	44.78	45.63	479653
2014-05-28	45.59	45.82	45.07	45.45	241913
2014-05-29	45.64	45.85	45.00	45.19	422468
2014-05-30	45.21	45.55	44.98	45.12	422610
2014-06-02	45.35	45.44	44.52	44.61	358106
2014-06-03	44.62	44.93	44.19	44.58	448811
2014-06-04	44.40	44.86	44.40	44.75	533052
2014-06-05	43.91	45.62	44.31	45.34	348005
2014-06-06	45.44	45.89	45.07	45.65	246450
2014-06-09	45.65	46.70	45.40	46.61	440273
2014-06-10	46.57	47.23	46.42	47.18	375262
2014-06-11	47.00	47.78	46.63	47.50	422916
2014-06-12	47.43	48.06	47.10	47.64	371856
2014-06-13	47.91	48.45	47.60	48.27	386930
2014-06-16	48.15	48.54	47.90	48.34	273260
2014-06-17	48.13	49.23	47.97	48.92	450612
2014-06-18	48.79	48.96	48.19	48.52	295730
2014-06-19	48.54	49.04	48.28	48.89	421165
2014-06-20	48.83	49.25	48.60	49.11	381830
2014-06-23	48.96	49.48	48.74	49.34	271049
2014-06-24	49.30	49.99	48.84	49.01	511385
2014-06-25	48.93	49.77	48.68	49.58	620774
2014-06-26	49.42	49.45	47.95	48.61	645470
2014-06-27	48.42	49.24	48.13	48.85	5263545
2014-06-30	48.97	49.43	48.86	49.25	474485
2014-07-01	49.59	50.05	49.24	49.33	661541
2014-07-02	49.20	49.76	48.48	48.58	652061
2014-07-03	48.78	49.57	48.44	49.33	351624
2014-07-07	49.14	49.16	48.31	48.36	259264
2014-07-08	48.51	48.66	47.56	48.27	368906
2014-07-09	48.35	48.80	48.14	48.66	178366
2014-07-10	47.80	48.78	47.55	48.10	214674
2014-07-11	47.96	48.59	47.78	48.26	187709
2014-07-14	48.67	48.82	48.14	48.38	170722
2014-07-15	48.28	48.61	47.48	48.06	337901
2014-07-16	48.17	48.46	47.50	47.75	308893
2014-07-17	47.46	47.64	46.62	46.80	290033
2014-07-18	46.73	47.92	46.73	47.56	353095
2014-07-21	47.26	47.94	47.12	47.62	185756
2014-07-22	47.81	48.26	47.65	47.83	213562
2014-07-23	48.18	48.18	46.25	46.50	356069
2014-07-24	46.64	47.34	46.44	46.80	577500
2014-07-25	43.51	43.51	39.29	40.04	2114235
2014-07-28	40.05	40.98	39.80	40.89	1107450
2014-07-29	40.91	41.50	40.78	40.98	605127
2014-07-30	41.12	41.53	40.62	41.50	528378
2014-07-31	41.01	41.19	40.60	40.73	493044
2014-08-01	40.73	41.32	40.51	41.12	477506
2014-08-04	41.29	41.65	40.78	41.55	367549
2014-08-05	41.25	42.22	41.09	41.94	477174
2014-08-06	41.79	42.44	41.73	42.00	442424
2014-08-07	42.15	42.34	41.63	41.75	454610
2014-08-08	42.19	42.85	42.04	42.49	531560
2014-08-11	42.79	43.09	42.51	42.90	243246
2014-08-12	42.76	43.07	42.08	42.50	391687
2014-08-13	42.80	43.09	42.63	42.80	228336
2014-08-14	42.88	42.94	42.35	42.39	249237
2014-08-15	42.83	42.98	41.87	42.31	381670
2014-08-18	42.74	42.96	42.62	42.92	488881
2014-08-19	42.96	43.63	42.96	43.13	255049
2014-08-20	42.93	43.50	42.83	43.27	343653
2014-08-21	43.22	43.83	42.95	43.82	187111
2014-08-22	43.74	44.34	43.26	44.27	254299
2014-08-25	44.49	44.70	43.89	44.05	274611
2014-08-26	44.07	44.39	43.83	44.16	197666
2014-08-27	44.15	44.15	43.52	43.71	239102
2014-08-28	43.62	44.14	43.39	43.84	265763
2014-08-29	43.94	45.50	43.94	45.33	353260
2014-09-02	45.38	45.64	44.42	44.62	418227
2014-09-03	44.76	44.79	43.46	43.68	376067
2014-09-04	43.85	44.21	43.40	43.64	352557
2014-09-05	43.68	44.33	43.31	43.71	286630
2014-09-08	43.71	44.24	43.41	43.75	272047
2014-09-09	43.65	43.99	43.08	43.32	358284
2014-09-10	43.21	43.41	42.71	42.95	338308
2014-09-11	42.83	43.32	42.83	43.14	318617
2014-09-12	43.22	43.22	42.54	42.66	536786
2014-09-15	42.49	42.80	41.76	42.02	277642
2014-09-16	41.82	42.42	41.47	42.19	397518
2014-09-17	42.10	42.80	42.08	42.28	366574
2014-09-18	42.55	42.87	42.36	42.75	729252
2014-09-19	42.77	42.78	42.03	42.24	591490
2014-09-22	42.02	42.42	41.61	42.26	443065
2014-09-23	42.03	42.72	41.81	41.83	266620
2014-09-24	42.00	42.11	41.35	41.71	366552
2014-09-25	41.60	41.83	40.75	40.92	231178
2014-09-26	41.23	41.58	41.01	41.41	222407
2014-09-29	40.94	41.76	40.94	41.28	336515
2014-09-30	41.29	41.62	40.64	40.64	376319
2014-10-01	40.63	41.04	40.13	40.15	407212
2014-10-02	40.20	40.79	39.67	40.43	300867
2014-10-03	40.87	40.99	40.05	40.09	236041
2014-10-06	40.13	40.43	39.42	39.56	448316
2014-10-07	39.23	39.77	38.62	38.67	322147
2014-10-08	38.61	39.82	38.36	39.68	366061
2014-10-09	39.53	39.62	38.89	39.17	683895
2014-10-10	38.40	38.75	37.02	38.06	1464800
2014-10-13	37.42	38.01	36.29	37.07	758555
2014-10-14	37.52	38.06	37.06	37.42	518562
2014-10-15	36.76	38.20	36.67	37.80	558540
2014-10-16	37.21	38.75	36.88	38.48	459011
2014-10-17	38.87	39.00	37.50	37.82	451337
2014-10-20	37.71	38.66	37.47	38.65	244012
2014-10-21	38.95	39.76	38.87	39.59	342270
2014-10-22	39.81	40.09	38.61	38.69	475505
2014-10-23	42.29	45.16	41.77	44.03	1229606
2014-10-24	44.22	44.79	43.65	43.99	559029
2014-10-27	43.69	44.97	43.34	44.69	483298
2014-10-28	44.96	45.83	44.84	45.79	329076
2014-10-29	45.70	46.10	44.63	45.20	294933
2014-10-30	44.90	45.30	43.85	44.66	359572
2014-10-31	45.66	46.43	45.26	45.59	414542
2014-11-03	45.56	46.37	45.43	45.76	333463
2014-11-04	45.67	46.42	45.49	45.79	209480
2014-11-05	45.95	46.68	45.59	46.45	269532
2014-11-06	46.45	46.76	45.89	46.14	232819
2014-11-07	46.25	46.25	45.08	45.60	327467
2014-11-10	45.55	46.12	45.31	45.47	242487
2014-11-11	45.47	45.61	45.06	45.35	262165
2014-11-12	45.13	45.99	45.13	45.77	253090
2014-11-13	45.78	46.00	45.43	45.32	38020
2014-11-14	45.11	45.63	44.61	45.17	174548
2014-11-17	45.16	45.25	44.32	44.54	212265
2014-11-18	44.72	45.78	44.72	45.22	297598
2014-11-19	45.14	45.33	44.30	44.66	205653
2014-11-20	44.32	45.06	43.68	44.98	223186
2014-11-21	45.71	45.88	44.96	45.14	216510
2014-11-24	45.22	45.67	44.83	45.45	208326
2014-11-25	45.50	45.52	44.86	45.06	160124
2014-11-26	45.20	46.29	45.19	46.13	177321
2014-11-28	46.13	46.30	45.28	45.35	133302
2014-12-01	45.27	45.96	44.72	45.00	242476
2014-12-02	45.18	46.18	45.12	46.12	260277
2014-12-03	46.25	47.29	46.15	47.12	247516
2014-12-04	47.23	47.49	46.50	46.69	238704
2014-12-05	46.75	47.22	46.51	47.13	263870
2014-12-08	47.10	47.62	46.28	46.49	263746
2014-12-09	45.89	47.29	45.54	47.00	251863
2014-12-10	46.78	47.11	45.58	45.66	168475
2014-12-11	45.99	47.09	45.71	45.95	328954
2014-12-12	45.35	46.06	45.08	45.09	199770
2014-12-15	45.47	45.92	44.53	44.71	269625
2014-12-16	44.64	45.57	43.98	44.63	346215
2014-12-17	44.78	45.30	44.08	45.30	502592
2014-12-18	46.14	46.50	45.35	46.44	242525
2014-12-19	46.39	46.55	45.90	46.43	743238
2014-12-22	46.41	48.21	46.30	48.17	278053
2014-12-23	48.46	48.50	47.40	47.77	237421
2014-12-24	47.77	48.50	47.50	48.26	96335
2014-12-26	48.48	48.48	47.49	48.12	130162
2014-12-29	48.05	48.19	47.54	47.97	157381
2014-12-30	47.72	48.45	47.72	48.05	176315
2014-12-31	48.03	48.50	47.62	47.62	227286
2015-01-02	47.69	48.11	46.83	47.51	160973
2015-01-05	47.10	47.53	46.36	46.49	264277
2015-01-06	46.65	46.65	45.05	45.34	313646
2015-01-07	45.53	45.53	44.73	44.90	366081
2015-01-08	45.41	47.20	44.34	46.94	285829
2015-01-09	46.91	47.67	45.55	47.31	260825
2015-01-12	47.20	47.63	46.32	47.01	207109
2015-01-13	47.31	48.50	46.67	47.28	304824
2015-01-14	46.90	47.97	46.36	46.96	421369
2015-01-15	45.53	46.37	44.07	44.17	538642
2015-01-16	43.95	45.11	43.89	44.95	322396
2015-01-20	44.90	45.47	44.58	45.10	188667
2015-01-21	44.84	45.80	44.70	45.25	162144
2015-01-22	45.49	45.49	44.02	45.25	273378
2015-01-23	45.27	45.65	44.79	45.30	175514
2015-01-26	45.33	45.52	44.79	45.34	210844
2015-01-27	44.71	45.26	44.50	44.87	202339
2015-01-28	45.25	46.56	44.70	44.83	255654
2015-01-29	44.94	45.60	44.57	45.58	276193
2015-01-30	45.35	45.97	43.68	43.76	428636
2015-02-02	43.63	44.11	42.61	43.96	466324
2015-02-03	44.36	45.52	43.92	44.16	504448
2015-02-04	45.19	48.49	45.19	47.82	908499
2015-02-05	48.54	48.64	47.51	47.72	667454
2015-02-06	47.84	48.50	47.24	47.51	819528
2015-02-09	47.34	47.75	46.92	47.44	325268
2015-02-10	47.74	47.99	47.11	47.73	303389
2015-02-11	47.75	49.41	47.66	49.30	699794
2015-02-12	49.49	49.76	49.17	49.53	258755
2015-02-13	49.40	49.85	48.88	49.26	257141
2015-02-17	47.76	49.20	47.76	49.02	335050
2015-02-18	48.69	49.44	48.47	49.16	279768
2015-02-19	48.86	49.73	48.68	49.47	238168
2015-02-20	49.50	49.96	48.80	49.90	254334
2015-02-23	49.58	49.79	49.01	49.67	214297
2015-02-24	49.59	51.25	49.58	51.13	362220
2015-02-25	50.94	51.24	50.26	50.78	191929
2015-02-26	50.67	51.22	50.41	51.10	248881
2015-02-27	51.13	51.24	50.45	50.64	171780
2015-03-02	50.86	51.99	50.84	51.97	267646
2015-03-03	51.68	51.85	50.72	51.28	284328
2015-03-04	51.01	51.38	50.44	51.32	213738
2015-03-05	51.30	51.38	49.99	50.46	186389
2015-03-06	50.02	50.47	49.67	50.30	175530
2015-03-09	50.54	50.84	49.79	50.48	241020
2015-03-10	50.06	50.55	49.71	50.14	221228
2015-03-11	50.31	50.76	49.75	50.37	195242
2015-03-12	50.32	51.33	50.19	51.26	316386
2015-03-13	51.34	51.34	50.18	50.61	163349
2015-03-16	50.96	51.43	50.64	51.22	163031
2015-03-17	50.92	50.92	50.34	50.80	197704
2015-03-18	50.87	51.51	50.01	51.49	238325
2015-03-19	51.21	52.19	51.07	51.68	197863
2015-03-20	52.00	52.60	51.53	52.49	396901
2015-03-23	52.31	52.66	51.59	52.60	313177
2015-03-24	52.54	52.83	52.00	52.01	133292
2015-03-25	52.28	52.28	49.67	49.81	219230
2015-03-26	49.43	49.43	48.67	49.10	272871
2015-03-27	49.27	50.42	48.51	50.30	249651
2015-03-30	50.53	51.00	50.03	50.82	209592
2015-03-31	50.72	51.48	50.43	50.77	374450
2015-04-01	50.75	51.42	49.77	50.46	148142
2015-04-02	50.65	51.12	49.62	50.90	179222
2015-04-06	50.72	51.21	50.15	50.50	229287
2015-04-07	50.56	51.15	49.94	50.49	137028
2015-04-08	50.60	51.26	50.53	51.09	254317
2015-04-09	50.95	51.88	50.69	51.84	240537
2015-04-10	52.13	52.16	51.53	52.15	284452
2015-04-13	52.03	52.41	51.84	51.97	193097
2015-04-14	51.91	52.00	51.25	51.48	159331
2015-04-15	51.75	52.61	51.46	52.51	207028
2015-04-16	52.11	52.93	51.92	52.60	205426
2015-04-17	52.13	52.13	51.31	51.81	342129
2015-04-20	51.92	53.21	51.65	52.76	378477
2015-04-21	53.15	53.16	52.41	52.90	120641
2015-04-22	52.96	53.67	52.37	52.98	267790
2015-04-23	52.64	53.45	51.30	52.64	373096
2015-04-24	52.76	52.76	50.81	50.89	312496
2015-04-27	50.89	52.80	50.89	51.71	453421
2015-04-28	51.86	53.37	51.05	53.31	532538
2015-04-29	53.50	53.50	50.30	52.53	1142027
2015-04-30	52.15	53.08	51.50	51.67	524239
2015-05-01	51.72	52.65	51.58	52.26	346633
2015-05-04	52.77	52.77	51.77	52.39	395701
2015-05-05	52.15	52.32	50.46	51.10	368085
2015-05-06	50.55	50.82	49.85	50.64	366906
2015-05-07	50.65	51.44	50.30	51.11	291144
2015-05-08	51.67	51.94	50.62	51.32	217848
2015-05-11	51.03	51.98	50.98	51.69	263728
2015-05-12	51.34	51.34	50.24	50.81	407992
2015-05-13	50.81	51.58	50.58	51.34	209916
2015-05-14	51.34	52.00	51.26	51.93	318804
2015-05-15	51.96	51.96	51.17	51.54	182615
2015-05-18	51.38	52.96	50.91	52.75	375047
2015-05-19	52.89	52.95	51.68	51.85	208947
2015-05-20	51.79	52.21	51.54	51.71	110508
2015-05-21	51.61	52.55	51.60	52.48	207402
2015-05-22	52.30	53.19	52.29	52.70	242307
2015-05-26	52.83	52.88	52.14	52.51	274540
2015-05-27	52.28	54.84	52.16	54.62	501978
2015-05-28	54.49	55.46	54.24	54.90	389277
2015-05-29	54.78	55.73	54.29	55.44	457835
2015-06-01	55.82	55.99	55.36	55.69	321916
2015-06-02	55.40	55.64	55.00	55.31	412967
2015-06-03	55.60	56.71	55.01	56.18	434243
2015-06-04	55.78	56.19	55.33	55.71	194299
2015-06-05	55.64	56.12	55.10	56.07	136667
2015-06-08	55.86	55.91	54.84	55.08	192535
2015-06-09	54.99	55.89	54.99	55.70	331544
2015-06-10	56.14	56.75	55.76	56.55	262695
2015-06-11	57.00	57.00	56.18	56.48	340049
2015-06-12	56.39	56.54	55.71	56.08	290220
2015-06-15	55.60	56.73	55.16	56.25	211443
2015-06-16	56.00	56.80	56.00	56.54	262122
2015-06-17	56.73	56.92	56.50	56.64	190373
2015-06-18	56.87	58.54	56.74	58.45	384963
2015-06-19	58.40	58.54	57.12	57.38	448225
2015-06-22	57.90	57.90	56.81	57.22	323075
2015-06-23	57.34	57.57	56.92	57.06	204514
2015-06-24	56.83	57.01	56.19	56.26	234561
2015-06-25	56.73	56.95	56.25	56.60	144599
2015-06-26	56.77	56.77	54.93	55.50	543151
2015-06-29	54.93	55.29	53.71	53.91	242211
2015-06-30	54.29	55.02	53.73	54.01	305552
2015-07-01	54.61	55.08	53.08	53.41	291492
2015-07-02	53.49	53.87	53.01	53.37	188063
2015-07-06	52.89	53.49	52.14	52.65	219957
2015-07-07	52.60	52.61	51.01	52.46	344965
2015-07-08	51.89	52.60	51.03	51.73	426180
2015-07-09	52.41	53.66	51.65	51.68	571090
2015-07-10	52.21	52.85	51.78	52.38	275359
2015-07-13	52.77	53.05	52.33	52.72	193986
2015-07-14	52.94	53.78	52.65	53.56	276215
2015-07-15	53.66	53.84	52.97	53.11	298811
2015-07-16	52.92	53.05	51.83	52.29	273133
2015-07-17	52.27	52.50	51.29	51.54	222995
2015-07-20	51.57	51.79	51.11	51.35	132694
2015-07-21	51.30	51.92	50.48	50.67	318628
2015-07-22	49.77	50.22	49.00	50.08	285136
2015-07-23	50.44	51.83	50.38	50.85	253595
2015-07-24	50.88	51.08	49.65	49.76	359084
2015-07-27	49.58	50.21	48.75	50.15	268142
2015-07-28	50.58	51.36	49.79	51.02	411813
2015-07-29	44.11	46.55	43.77	45.31	1150587
2015-07-30	45.36	45.50	43.94	45.45	857077
2015-07-31	45.47	45.63	44.73	44.99	570972
2015-08-03	44.82	44.96	42.67	43.08	608736
2015-08-04	42.94	43.71	42.63	42.98	373290
2015-08-05	42.91	44.19	42.91	43.54	321193
2015-08-06	43.70	43.98	43.07	43.56	320135
2015-08-07	43.38	43.95	43.13	43.91	323046
2015-08-10	44.05	45.08	44.00	44.50	275732
2015-08-11	44.03	44.74	43.40	43.50	194496
2015-08-12	43.04	44.41	42.77	44.00	282892
2015-08-13	43.99	44.29	43.63	43.69	209989
2015-08-14	43.51	43.92	43.14	43.79	202270
2015-08-17	43.63	44.67	43.08	44.56	289317
2015-08-18	44.40	44.40	42.82	43.16	323536
2015-08-19	43.23	43.95	42.76	43.10	290462
2015-08-20	42.78	42.90	41.57	41.64	308851
2015-08-21	40.81	42.53	40.77	41.55	424601
2015-08-24	39.62	42.43	39.33	40.32	402502
2015-08-25	41.95	42.49	40.38	40.57	361312
2015-08-26	41.58	42.35	41.06	42.07	336364
2015-08-27	42.55	42.90	41.73	42.54	473532
2015-08-28	42.70	43.50	42.53	43.29	349974
2015-08-31	42.99	43.76	42.79	43.48	242853
2015-09-01	42.75	43.41	41.85	42.05	338066
2015-09-02	42.51	43.09	42.17	42.73	243499
2015-09-03	42.79	43.83	42.68	43.52	199684
2015-09-04	43.13	43.56	42.83	42.98	139021
2015-09-08	43.68	45.18	43.51	44.82	261636
2015-09-09	44.98	45.50	44.00	44.07	212067
2015-09-10	44.10	44.54	43.60	43.85	121832
2015-09-11	43.47	44.00	43.18	43.94	120033
2015-09-14	44.20	44.28	43.59	43.74	91482
2015-09-15	43.96	44.60	43.59	44.37	192591
2015-09-16	44.57	44.57	43.70	44.04	193806
2015-09-17	43.96	44.39	43.56	43.89	166799
2015-09-18	43.24	43.90	43.16	43.36	316511
2015-09-21	43.69	44.23	43.13	43.29	198245
2015-09-22	42.96	42.96	41.56	41.95	307295
2015-09-23	41.98	42.57	41.44	42.10	399466
2015-09-24	41.62	41.94	40.86	41.73	221867
2015-09-25	41.30	41.88	39.99	40.38	871769
2015-09-28	40.15	40.40	39.65	39.67	294468
2015-09-29	39.89	40.32	39.75	39.98	335385
2015-09-30	40.48	41.67	40.22	41.54	518831
2015-10-01	41.53	41.70	40.03	40.63	228818
2015-10-02	40.34	42.18	40.21	42.16	222648
2015-10-05	42.52	43.85	42.06	42.58	269184
2015-10-06	42.65	43.29	42.45	42.90	209242
2015-10-07	43.26	43.77	42.81	43.68	336947
2015-10-08	43.54	44.38	43.10	44.12	187667
2015-10-09	44.04	44.34	43.68	44.28	178305
2015-10-12	44.22	44.22	43.54	43.97	131749
2015-10-13	43.63	44.31	43.47	43.66	187379
2015-10-14	43.63	45.93	43.63	45.16	168757
2015-10-15	45.37	45.94	44.90	45.88	169259
2015-10-16	46.00	46.20	45.26	45.88	120810
2015-10-19	45.72	46.67	45.55	46.00	146484
2015-10-20	45.89	46.84	45.59	45.83	76899
2015-10-21	46.20	46.88	44.87	44.96	209452
2015-10-22	45.55	47.03	44.44	47.01	475290
2015-10-23	47.51	47.89	46.74	47.65	397272
2015-10-26	47.42	47.56	43.83	46.47	223976
2015-10-27	46.18	46.58	45.20	45.25	534206
2015-10-28	50.66	50.87	46.87	49.51	956137
2015-10-29	48.94	49.85	48.32	49.29	513326
2015-10-30	49.40	50.95	48.51	49.97	404086
2015-11-02	49.95	50.18	48.01	49.95	323549
2015-11-03	49.54	50.05	49.41	49.64	324804
2015-11-04	49.74	50.47	48.72	50.40	263426
2015-11-05	50.49	50.63	49.97	50.20	173754
2015-11-06	50.09	51.30	48.93	51.22	207010
2015-11-09	50.99	51.18	50.51	50.88	163915
2015-11-10	50.55	51.32	50.15	51.22	169331
2015-11-11	51.22	51.90	50.48	51.63	183060
2015-11-12	51.13	51.92	50.60	50.75	176441
2015-11-13	50.44	50.92	48.50	50.27	145744
2015-11-16	50.14	50.60	49.78	50.02	246746
2015-11-17	50.15	51.95	50.03	51.61	226954
2015-11-18	51.77	52.57	50.19	52.44	167402
2015-11-19	52.39	52.77	51.91	52.43	111431
2015-11-20	52.77	53.00	52.10	52.38	134818
2015-11-23	52.24	52.35	51.25	51.38	189162
2015-11-24	51.61	53.09	51.61	52.99	297276
2015-11-25	52.93	53.30	52.46	53.25	71251
2015-11-27	53.22	53.93	51.41	53.56	58114
2015-11-30	53.88	54.34	53.26	54.11	312499
2015-12-01	54.27	54.41	51.31	53.98	310679
2015-12-02	54.00	54.58	53.70	53.93	159490
2015-12-03	54.39	54.39	52.83	53.08	185812
2015-12-04	52.87	54.36	52.87	54.31	187971
2015-12-07	54.16	54.72	53.96	54.30	162791
2015-12-08	53.84	54.15	52.86	53.16	183747
2015-12-09	53.10	53.61	52.22	52.37	167762
2015-12-10	52.47	52.89	52.21	52.47	123812
2015-12-11	51.89	52.55	50.44	52.00	172636
2015-12-14	51.95	52.07	50.36	51.53	229324
2015-12-15	51.87	52.30	51.02	51.97	162482
2015-12-16	52.27	52.27	50.86	51.94	121965
2015-12-17	52.34	52.92	50.84	50.88	236491
2015-12-18	50.59	51.01	49.87	50.15	494839
2015-12-21	50.37	50.81	49.40	50.05	246814
2015-12-22	50.22	50.43	49.33	50.14	251007
2015-12-23	50.37	50.76	50.05	50.44	194436
2015-12-24	50.41	51.22	50.37	50.98	87227
2015-12-28	50.68	50.95	50.17	50.81	124076
2015-12-29	51.10	51.73	50.68	50.79	176913
2015-12-30	50.69	50.93	49.83	49.97	169001
2015-12-31	49.82	49.93	48.52	48.54	164712
2016-01-04	48.00	48.00	46.97	47.43	317451
2016-01-05	47.46	47.59	46.96	47.01	205037
2016-01-06	46.25	46.75	45.89	46.33	211864
2016-01-07	45.41	46.07	44.87	44.98	209248
2016-01-08	45.01	45.94	44.01	44.11	257496
2016-01-11	44.47	45.04	43.94	44.46	175532
2016-01-12	44.86	45.44	44.12	44.82	201034
2016-01-13	44.88	45.26	42.93	43.04	302700
2016-01-14	43.40	44.43	43.00	43.90	209315
2016-01-15	42.51	43.08	41.75	42.46	270522
2016-01-19	43.11	46.62	42.33	42.84	240372
2016-01-20	42.16	43.84	41.93	43.15	254106
2016-01-21	43.43	43.51	42.54	42.91	314108
2016-01-22	43.75	44.18	42.95	43.45	221263
2016-01-25	43.30	43.62	42.66	42.95	245470
2016-01-26	43.09	43.74	42.77	43.41	276840
2016-01-27	43.21	43.54	42.60	42.80	222557
2016-01-28	43.22	44.05	43.02	43.82	222410
2016-01-29	44.20	45.62	44.00	45.60	295826
2016-02-01	45.25	45.51	44.52	45.01	295381
2016-02-02	44.23	44.44	42.60	42.97	329118
2016-02-03	46.30	47.45	40.99	42.21	713938
2016-02-04	42.63	42.91	41.83	42.14	446752
2016-02-05	41.88	42.41	40.07	40.29	371638
2016-02-08	39.78	40.17	38.53	39.47	408855
2016-02-09	38.98	40.04	38.64	38.99	394998
2016-02-10	39.34	39.81	37.53	37.74	607515
2016-02-11	37.26	37.74	36.56	36.94	498252
2016-02-12	37.23	38.42	36.78	37.88	199094
2016-02-16	38.06	39.72	38.05	39.43	212534
2016-02-17	39.48	40.79	39.24	40.34	233947
2016-02-18	40.47	40.84	40.04	40.07	238261
2016-02-19	39.97	41.04	39.35	40.48	190297
2016-02-22	40.77	41.11	39.73	40.44	167696
2016-02-23	40.15	40.75	39.93	39.98	144471
2016-02-24	39.53	40.67	39.39	40.42	221503
2016-02-25	40.57	40.64	40.08	40.38	124488
2016-02-26	40.65	40.91	39.96	40.50	194760
2016-02-29	40.56	41.73	40.11	41.25	244269
2016-03-01	41.51	42.71	41.13	42.68	176969
2016-03-02	43.02	44.30	42.91	43.64	238505
2016-03-03	43.87	44.73	43.75	44.60	346521
2016-03-04	44.68	45.00	43.97	44.65	292923
2016-03-07	44.54	45.61	44.21	44.75	302314
2016-03-08	44.26	44.73	43.98	44.39	287074
2016-03-09	44.71	45.14	44.37	44.84	199688
2016-03-10	45.01	45.75	44.56	44.84	216685
2016-03-11	45.36	45.76	45.02	45.71	138775
2016-03-14	45.19	45.35	44.30	44.33	263971
2016-03-15	44.37	44.86	43.92	44.08	185352
2016-03-16	43.57	44.00	42.86	43.90	182172
2016-03-17	43.79	44.15	43.50	43.88	235197
2016-03-18	43.86	45.11	43.54	44.93	477191
2016-03-21	44.72	44.86	43.80	44.77	156037
2016-03-22	44.60	45.59	44.55	45.25	196277
2016-03-23	45.15	45.21	44.19	44.20	207754
2016-03-24	43.82	43.96	43.37	43.73	139893
2016-03-28	43.94	44.09	43.21	43.69	50362
2016-03-29	43.33	44.84	42.95	44.37	226813
2016-03-30	44.75	45.36	44.68	45.23	131785
2016-03-31	45.17	45.40	44.78	44.96	152840
2016-04-01	44.40	45.98	43.44	45.95	285247
2016-04-04	45.85	45.85	44.12	45.04	150256
2016-04-05	44.69	45.55	44.28	44.39	173353
2016-04-06	44.48	45.04	43.60	44.89	155545
2016-04-07	44.68	44.68	43.50	43.76	177261
2016-04-08	44.13	44.78	43.41	43.84	314291
2016-04-11	44.07	44.51	42.67	42.80	287474
2016-04-12	42.79	43.88	42.63	43.35	277912
2016-04-13	43.84	45.37	43.80	45.18	294875
2016-04-14	44.94	45.61	44.21	45.49	191636
2016-04-15	45.24	45.71	45.01	45.27	156054
2016-04-18	44.94	45.57	44.52	44.89	183551
2016-04-19	45.03	45.38	44.56	44.70	162367
2016-04-20	44.59	45.46	44.53	45.34	158457
2016-04-21	45.57	45.64	44.75	44.94	324487
2016-04-22	44.66	46.10	44.66	45.79	209390
2016-04-25	45.61	46.23	45.22	45.53	299503
2016-04-26	45.66	46.91	45.46	46.34	369117
2016-04-27	48.00	49.66	46.09	47.67	550878
2016-04-28	47.79	50.47	47.56	48.51	726109
2016-04-29	48.39	48.39	46.43	46.80	311041
2016-05-02	46.70	47.74	45.94	47.70	205043
2016-05-03	46.98	47.50	46.80	47.16	183242
2016-05-04	46.77	47.22	45.77	46.33	188193
2016-05-05	46.63	46.98	45.89	45.89	209767
2016-05-06	45.48	46.15	45.14	46.13	207586
2016-05-09	46.04	46.42	45.76	45.82	209137
2016-05-10	46.06	47.00	45.96	46.92	151198
2016-05-11	46.72	46.95	46.41	46.56	136749
2016-05-12	46.85	46.86	44.86	45.33	196843
2016-05-13	45.23	45.66	44.79	45.20	165183
2016-05-16	45.16	46.76	45.05	46.11	143785
2016-05-17	46.05	46.26	44.87	45.13	164304
2016-05-18	45.00	47.10	45.00	46.54	160953
2016-05-19	46.08	46.80	45.43	45.74	93876
2016-05-20	46.07	47.20	46.07	47.05	168268
2016-05-23	47.16	48.27	47.08	47.09	158384
2016-05-24	47.26	48.89	47.10	48.71	192977
2016-05-25	48.85	48.90	48.34	48.79	219459
2016-05-26	48.75	49.30	48.29	48.69	152011
2016-05-27	48.81	49.44	48.81	49.36	224297
2016-05-31	49.43	50.18	49.13	49.75	225803
2016-06-01	49.45	50.21	49.45	50.12	135232
2016-06-02	49.76	50.15	49.66	50.07	119155
2016-06-03	50.11	50.34	49.44	49.86	122826
2016-06-06	49.90	50.22	49.47	50.00	157406
2016-06-07	50.22	50.70	49.91	50.66	156784
2016-06-08	50.59	50.72	50.00	50.50	212829
2016-06-09	50.28	51.00	50.03	50.78	124463
2016-06-10	50.09	50.25	49.51	49.59	144188
2016-06-13	49.48	50.31	49.41	49.74	124800
2016-06-14	49.47	50.27	49.47	50.09	118291
2016-06-15	50.15	50.50	49.88	49.95	107676
2016-06-16	49.46	49.95	48.90	49.86	143112
2016-06-17	49.91	49.91	48.48	48.92	426445
2016-06-20	49.73	50.53	49.42	49.50	165600
2016-06-21	49.66	50.43	49.51	49.90	221461
2016-06-22	49.83	50.17	49.31	49.32	135051
2016-06-23	49.97	50.71	49.96	50.70	145973
2016-06-24	48.15	49.05	46.83	47.20	554913
2016-06-27	46.57	47.27	44.52	45.03	397835
2016-06-28	45.64	46.58	45.14	46.09	258968
2016-06-29	46.71	47.41	46.35	46.87	187773
2016-06-30	46.98	48.76	46.27	48.74	313709
2016-07-01	48.46	49.30	47.88	48.07	174503
2016-07-05	47.51	48.59	46.61	46.65	161207
2016-07-06	46.29	47.22	45.94	46.88	207814
2016-07-07	47.03	47.83	46.85	47.50	115000
2016-07-08	48.15	49.66	47.32	49.54	221595
2016-07-11	49.69	50.20	49.28	49.79	150323
2016-07-12	50.36	51.00	50.00	50.59	231751
2016-07-13	50.99	51.34	50.36	50.74	162901
2016-07-14	50.70	51.50	50.50	51.14	199380
2016-07-15	51.35	51.48	51.00	51.31	130865
2016-07-18	51.07	51.50	50.67	51.31	232941
2016-07-19	51.20	51.48	50.99	51.35	162556
2016-07-20	51.50	51.98	50.01	51.54	103799
2016-07-21	51.53	51.70	50.54	50.64	175793
2016-07-22	50.52	51.16	50.10	50.97	92369
2016-07-25	50.82	51.59	50.82	51.16	71890
2016-07-26	51.42	52.74	51.31	52.50	254311
2016-07-27	52.62	55.04	51.78	54.70	619268
2016-07-28	54.73	54.83	54.04	54.12	272376
2016-07-29	53.79	53.97	52.28	53.28	274904
2016-08-01	53.25	53.87	53.25	53.72	248143
2016-08-02	53.78	53.89	52.29	52.36	202255
2016-08-03	52.34	52.80	52.31	52.80	135827
2016-08-04	52.90	53.37	52.71	53.00	213712
2016-08-05	53.29	53.96	52.89	53.71	250658
2016-08-08	53.61	53.94	53.33	53.78	130132
2016-08-09	53.70	54.64	53.66	53.69	191595
2016-08-10	53.89	53.89	53.09	53.52	188402
2016-08-11	53.67	53.92	53.12	53.51	163010
2016-08-12	53.50	54.01	53.34	53.83	93455
2016-08-15	53.89	54.37	53.71	53.99	289643
2016-08-16	53.84	53.91	53.02	53.13	214121
2016-08-17	52.99	53.33	52.00	53.15	100780
2016-08-18	53.19	54.34	53.15	54.17	293744
2016-08-19	54.16	55.04	53.96	54.78	202490
2016-08-22	54.50	55.49	54.19	55.31	186723
2016-08-23	55.32	55.89	55.32	55.54	285183
2016-08-24	55.63	56.34	55.42	56.24	302738
2016-08-25	56.07	57.41	55.66	57.25	322073
2016-08-26	57.34	57.79	57.08	57.51	253331
2016-08-29	57.52	57.87	57.24	57.68	198747
2016-08-30	57.78	58.19	57.07	57.33	233721
2016-08-31	57.49	57.57	56.74	57.30	216857
2016-09-01	57.21	57.73	56.62	57.66	269961
2016-09-02	57.73	57.97	57.04	57.94	149806
2016-09-06	58.21	58.21	56.95	57.22	251425
2016-09-07	57.30	57.49	56.71	57.48	191594
2016-09-08	57.27	57.43	56.68	57.29	131653
2016-09-09	56.79	57.28	54.94	54.98	216577
2016-09-12	54.55	55.47	54.30	55.45	391852
2016-09-13	55.17	56.01	54.56	54.83	178957
2016-09-14	55.00	55.69	54.49	55.02	123587
2016-09-15	55.11	56.30	55.11	55.92	261530
2016-09-16	56.08	56.71	55.32	55.88	659251
2016-09-19	56.04	56.86	55.70	55.94	178940
2016-09-20	56.20	56.96	55.13	55.15	170160
2016-09-21	55.43	55.90	55.04	55.84	205573
2016-09-22	56.11	57.16	55.47	56.92	252010
2016-09-23	56.57	56.93	56.22	56.25	130832
2016-09-26	55.91	56.50	55.44	55.76	136362
2016-09-27	55.68	56.66	55.52	56.45	254944
2016-09-28	56.72	57.36	56.39	56.84	148393
2016-09-29	57.42	58.13	56.61	57.78	671786
2016-09-30	58.14	59.35	58.02	58.80	601076
2016-10-03	58.43	58.90	58.07	58.65	170234
2016-10-04	58.95	59.12	58.21	58.59	116296
2016-10-05	58.83	60.00	58.62	59.33	244270
2016-10-06	59.25	59.56	58.59	59.41	230602
2016-10-07	59.43	59.65	58.88	59.46	179506
2016-10-10	59.89	60.06	59.03	59.10	174324
2016-10-11	58.78	58.78	56.71	57.58	214988
2016-10-12	57.61	58.01	56.08	57.94	221953
2016-10-13	57.36	57.36	55.97	56.88	130260
2016-10-14	57.26	57.94	56.31	56.92	99963
2016-10-17	56.85	57.40	56.70	56.75	76691
2016-10-18	57.30	59.00	56.80	58.40	293798
2016-10-19	58.25	59.00	57.40	58.45	114860
2016-10-20	58.30	59.10	57.85	58.65	115710
2016-10-21	58.20	58.95	57.50	58.80	120811
2016-10-24	59.15	59.90	58.80	59.20	265785
2016-10-25	59.90	62.85	59.90	62.75	1212345
2016-10-26	62.65	62.65	59.94	60.95	551553
2016-10-27	63.00	63.00	61.20	61.90	391262
2016-10-28	62.00	62.00	60.25	60.35	234976
2016-10-31	60.10	60.94	59.95	59.95	303351
2016-11-01	60.15	60.70	58.75	59.30	288135
2016-11-02	59.05	59.65	58.35	58.40	238898
2016-11-03	58.50	59.35	58.35	58.85	168659
2016-11-04	58.80	60.45	58.39	59.25	270022
2016-11-07	60.35	60.90	60.00	60.55	169292
2016-11-08	60.20	60.95	59.85	60.55	134517
2016-11-09	59.55	62.15	58.67	62.00	243801
2016-11-10	62.45	63.55	60.40	61.55	248858
2016-11-11	61.75	64.00	61.75	63.65	382842
2016-11-14	64.00	64.35	63.05	63.95	302863
2016-11-15	63.85	64.80	63.65	64.45	208846
2016-11-16	64.00	65.85	64.00	65.65	223672
2016-11-17	65.65	67.10	65.45	66.50	253864
2016-11-18	66.60	67.40	66.03	67.05	186598
2016-11-21	67.15	67.42	66.30	66.95	163057
2016-11-22	67.15	67.30	66.50	66.95	227845
2016-11-23	66.55	67.50	66.55	67.40	153760
2016-11-25	67.40	67.60	67.03	67.55	104347
2016-11-28	67.55	67.70	66.75	67.10	142671
2016-11-29	66.75	67.60	66.75	67.05	162704
2016-11-30	67.20	67.40	66.15	66.35	179188
2016-12-01	66.05	66.68	61.80	62.25	445432
2016-12-02	61.95	63.70	61.95	63.60	207902
2016-12-05	64.35	65.00	63.70	64.90	168917
2016-12-06	65.00	66.65	64.95	66.25	181415
2016-12-07	66.20	67.50	65.10	67.05	200340
2016-12-08	67.30	68.95	66.78	68.10	391264
2016-12-09	68.40	68.87	66.60	67.45	170227
2016-12-12	67.25	67.85	63.55	66.35	220083
2016-12-13	66.48	67.43	66.40	67.05	300813
2016-12-14	66.95	67.25	65.45	65.85	170125
2016-12-15	65.95	67.95	65.75	66.50	439009
2016-12-16	66.65	67.85	65.80	66.00	472276
2016-12-19	66.30	66.50	65.40	66.10	161264
2016-12-20	66.20	66.70	65.20	65.65	294955
2016-12-21	65.55	65.90	64.85	65.45	295156
2016-12-22	65.70	66.28	64.87	65.10	165347
2016-12-23	65.15	66.25	64.56	66.25	106800
2016-12-27	66.25	67.35	66.20	66.90	130531
2016-12-28	66.90	66.90	65.35	65.60	136233
2016-12-29	65.70	66.30	65.45	66.15	172287
2016-12-30	66.35	66.35	64.55	65.00	221931
2017-01-03	65.45	67.05	65.25	66.10	205305
2017-01-04	66.20	66.45	65.55	66.15	206024
2017-01-05	66.10	67.00	65.25	65.45	159435
2017-01-06	65.80	66.25	65.15	65.60	161054
2017-01-09	65.60	66.90	65.55	65.55	102836
2017-01-10	65.75	66.40	65.25	66.35	134109
2017-01-11	66.30	67.03	66.25	67.00	127910
2017-01-12	66.90	66.90	64.80	66.35	143012
2017-01-13	66.75	68.55	63.15	68.25	260136
2017-01-17	68.05	68.25	66.05	66.20	210142
2017-01-18	66.55	67.35	65.45	66.30	146720
2017-01-19	65.95	66.70	64.70	64.75	166666
2017-01-20	64.90	66.15	64.90	65.20	164355
2017-01-23	65.40	65.80	63.75	65.15	180670
2017-01-24	65.45	67.20	64.37	66.75	387831
2017-01-25	67.30	68.00	67.05	67.65	176294
2017-01-26	67.80	68.35	66.75	66.95	100946
2017-01-27	67.30	67.90	67.20	67.70	149348
2017-01-30	67.30	67.30	65.55	66.55	210038
2017-01-31	66.20	66.20	64.60	65.20	385716
2017-02-01	67.55	69.50	65.90	69.25	760157
2017-02-02	69.50	71.75	68.90	70.25	555352
2017-02-03	70.90	73.15	70.15	73.10	432013
2017-02-06	72.60	73.05	72.10	72.70	295314
2017-02-07	72.90	73.70	72.17	73.30	351724
2017-02-08	73.25	74.10	72.35	73.00	219501
2017-02-09	73.00	75.60	72.95	73.30	478995
2017-02-10	73.65	73.80	71.95	72.00	274786
2017-02-13	72.60	73.25	71.85	72.20	216533
2017-02-14	71.95	72.25	71.00	72.00	187201
2017-02-15	71.95	73.15	71.58	72.35	275166
2017-02-16	71.55	71.85	70.75	71.65	296494
2017-02-17	71.00	72.10	71.00	72.05	179399
2017-02-21	72.00	72.85	71.75	72.75	427141
2017-02-22	72.55	73.85	72.55	73.55	234204
2017-02-23	73.40	73.40	71.75	72.65	223517
2017-02-24	71.90	72.65	71.70	72.50	238041
2017-02-27	72.00	73.10	72.00	72.40	156320
2017-02-28	70.15	70.15	66.65	67.50	1521367
2017-03-01	68.50	69.50	68.15	69.15	1084313
2017-03-02	69.20	69.95	69.00	69.50	623411
2017-03-03	69.55	69.75	68.80	68.95	415403
2017-03-06	68.70	69.60	68.30	69.05	542821
2017-03-07	69.30	70.49	68.45	68.55	523827
2017-03-08	69.05	70.05	68.70	69.50	488555
2017-03-09	69.50	70.10	69.08	69.60	321497
2017-03-10	69.80	71.00	69.75	70.90	377652
2017-03-13	70.70	71.60	70.70	71.50	262302
2017-03-14	71.15	72.00	70.85	71.35	330273
2017-03-15	71.70	72.10	70.85	71.90	344244
2017-03-16	71.60	72.53	71.60	72.40	274606
2017-03-17	72.50	73.45	72.25	73.20	503946
2017-03-20	72.90	74.20	72.55	73.35	326795
2017-03-21	73.85	74.00	71.20	71.40	349629
2017-03-22	71.25	72.10	70.00	72.00	359090
2017-03-23	71.95	72.75	71.80	72.15	200361
2017-03-24	72.45	73.80	72.45	72.85	301682
2017-03-27	71.90	73.60	71.31	73.10	197776
2017-03-28	73.00	73.60	72.30	73.15	261982
2017-03-29	73.25	73.55	72.40	72.70	313292
2017-03-30	72.65	73.60	72.65	73.50	279447
2017-03-31	73.50	74.20	73.10	73.55	352586
2017-04-03	73.60	74.30	71.95	72.10	320144
2017-04-04	71.85	72.90	71.45	71.95	255751
2017-04-05	72.30	72.50	70.05	70.10	326963
2017-04-06	70.00	70.55	69.20	69.75	426103
2017-04-07	69.50	70.24	69.40	69.90	348261
2017-04-10	70.00	70.95	69.40	70.45	338396
2017-04-11	70.20	70.75	69.05	70.45	408547
2017-04-12	70.35	70.45	69.46	69.70	386236
2017-04-13	69.50	70.38	68.95	69.10	172378
2017-04-17	69.30	70.08	69.15	69.95	132614
2017-04-18	69.70	70.73	69.50	70.50	146075
2017-04-19	71.00	71.95	70.80	71.25	221717
2017-04-20	71.60	72.85	71.25	72.70	253743
2017-04-21	72.35	72.45	71.25	71.95	260518
2017-04-24	73.10	74.45	72.20	74.10	444359
2017-04-25	74.55	77.25	74.15	74.90	431874
2017-04-26	73.85	76.10	71.95	75.35	702664
2017-04-27	76.15	76.60	74.70	74.75	411874
2017-04-28	74.55	74.55	70.95	71.15	693417
2017-05-01	70.75	72.90	70.65	72.25	360356
2017-05-02	71.90	71.95	69.90	70.90	390573
2017-05-03	70.45	70.90	69.70	70.45	252051
2017-05-04	70.60	71.15	70.00	70.60	166196
2017-05-05	70.85	71.05	70.25	71.00	180690
2017-05-08	70.90	71.50	70.45	71.00	158263
2017-05-09	71.25	72.30	71.10	72.05	229920
2017-05-10	72.88	73.40	72.25	72.75	189405
2017-05-11	72.60	73.75	72.00	73.60	218036
2017-05-12	73.50	74.23	73.33	73.85	186264
2017-05-15	74.15	76.05	74.00	75.85	345406
2017-05-16	76.00	76.70	75.80	76.40	260061
2017-05-17	75.20	75.35	70.90	70.95	450263
2017-05-18	70.55	72.60	70.35	71.95	219179
2017-05-19	72.40	73.50	72.40	72.95	151879
2017-05-22	73.15	74.15	73.15	73.90	156617
2017-05-23	74.15	74.15	72.75	73.80	129541
2017-05-24	74.30	74.50	72.95	73.50	247695
2017-05-25	73.75	74.35	73.45	73.80	119462
2017-05-26	73.85	74.60	73.18	74.50	136444
2017-05-30	74.30	74.95	73.80	74.45	121049
2017-05-31	75.00	75.00	73.65	74.80	222723
2017-06-01	74.45	75.55	73.10	75.55	366126
2017-06-02	75.90	77.09	75.00	75.85	284762
2017-06-05	75.30	76.05	74.23	74.55	287134
2017-06-06	73.95	75.40	73.85	74.70	141695
2017-06-07	75.10	75.95	75.00	75.30	169831
2017-06-08	75.70	78.00	75.05	77.75	276249
2017-06-09	78.00	78.45	73.10	74.95	372597
2017-06-12	74.05	75.25	72.50	75.00	248581
2017-06-13	75.90	76.85	73.75	74.45	590192
2017-06-14	74.70	74.70	71.70	72.85	362637
2017-06-15	71.60	72.50	70.95	71.15	344725
2017-06-16	70.80	71.90	70.27	70.75	678777
2017-06-19	71.20	72.45	71.20	72.05	261861
2017-06-20	71.90	73.07	70.63	70.75	181235
2017-06-21	71.10	71.50	70.25	70.50	257385
2017-06-22	70.25	70.75	69.68	70.30	283993
2017-06-23	70.40	71.33	70.10	70.15	449595
2017-06-26	70.20	71.03	68.20	68.45	355203
2017-06-27	68.30	68.70	66.85	67.50	450508
2017-06-28	68.15	69.60	67.40	69.20	302974
2017-06-29	68.95	69.03	67.15	68.25	311525
2017-06-30	68.50	69.10	67.95	68.35	327999
2017-07-03	68.55	68.85	67.00	67.25	130314
2017-07-05	67.55	68.30	66.85	67.60	238893
2017-07-06	66.85	67.63	66.35	66.90	288760
2017-07-07	67.50	68.75	67.35	68.65	179610
2017-07-10	68.65	69.20	68.10	68.30	236388
2017-07-11	68.30	69.00	67.95	68.75	231665
2017-07-12	69.60	70.00	69.00	69.45	245758
2017-07-13	69.55	69.90	68.40	69.00	178747
2017-07-14	69.20	69.30	68.60	69.10	228140
2017-07-17	69.05	69.50	67.95	68.75	240037
2017-07-18	68.25	69.45	68.00	68.95	189726
2017-07-19	69.40	70.90	69.25	70.85	211823
2017-07-20	70.75	71.60	70.30	71.50	184617
2017-07-21	71.65	71.65	70.45	70.50	307226
2017-07-24	70.50	70.60	69.90	70.30	196087
2017-07-25	70.30	71.40	68.86	69.55	635752
2017-07-26	72.40	77.50	69.75	77.20	784991
2017-07-27	77.80	79.15	75.20	76.25	598037
2017-07-28	75.95	75.95	74.15	75.15	272215
2017-07-31	75.30	75.90	74.65	75.10	269605
2017-08-01	75.30	78.35	75.30	78.15	472694
2017-08-02	78.50	78.50	76.55	76.75	446564
2017-08-03	76.35	76.90	74.45	76.05	225112
2017-08-04	75.70	76.55	74.80	75.05	313690
2017-08-07	75.40	76.35	74.55	75.60	290744
2017-08-08	75.65	76.70	74.35	76.25	266125
2017-08-09	75.60	76.75	75.25	76.60	257434
2017-08-10	76.15	76.48	74.10	74.10	165748
2017-08-11	74.30	74.85	73.40	74.55	124839
2017-08-14	75.30	75.95	74.80	75.50	108181
2017-08-15	75.60	75.60	74.90	75.45	166805
2017-08-16	75.75	76.00	75.20	75.80	150665
2017-08-17	75.30	75.90	73.55	73.55	178691
2017-08-18	73.30	74.20	73.15	73.40	140322
2017-08-21	73.35	73.50	71.75	72.30	254767
2017-08-22	72.60	73.30	72.60	73.10	204564
2017-08-23	72.45	74.05	71.95	73.80	128917
2017-08-24	74.20	74.25	73.00	73.20	268385
2017-08-25	73.80	74.05	72.95	73.50	105044
2017-08-28	73.55	74.10	73.25	74.05	94754
2017-08-29	73.45	73.95	72.29	73.45	151234
2017-08-30	73.80	75.20	73.75	75.00	119327
2017-08-31	75.20	76.00	75.10	75.90	132932
2017-09-01	76.25	76.90	76.00	76.70	135296
2017-09-05	76.20	76.80	75.00	76.10	152954
2017-09-06	76.50	76.50	74.95	75.95	161849
2017-09-07	76.25	76.25	74.60	74.65	161528
2017-09-08	74.55	74.70	72.90	73.00	309317
2017-09-11	73.75	76.55	73.75	76.00	268812
2017-09-12	76.30	76.55	75.40	75.80	156641
2017-09-13	75.95	77.98	75.55	77.20	258105
2017-09-14	77.10	78.30	76.15	78.10	215851
2017-09-15	78.30	78.95	74.05	78.45	490039
2017-09-18	78.45	80.00	78.45	78.95	213550
2017-09-19	79.15	80.10	78.90	79.85	272226
2017-09-20	79.65	80.10	78.94	79.90	300865
2017-09-21	79.95	80.20	79.40	79.45	268225
2017-09-22	79.00	80.50	78.70	80.15	216750
2017-09-25	79.85	79.85	77.55	77.80	226036
2017-09-26	78.55	79.10	77.75	78.85	346779
2017-09-27	79.45	81.95	79.30	81.50	289785
2017-09-28	81.05	81.30	80.30	81.15	235996
2017-09-29	81.25	81.55	79.70	79.90	306819
2017-10-02	80.35	81.60	80.17	81.45	445102
2017-10-03	81.45	82.90	81.35	82.80	275115
2017-10-04	82.55	83.10	81.95	82.95	159703
2017-10-05	83.45	83.45	82.60	83.05	127540
2017-10-06	82.55	84.05	82.55	83.45	126690
2017-10-09	83.50	84.00	83.20	83.85	83901
2017-10-10	84.75	84.95	83.95	84.35	228652
2017-10-11	84.10	86.60	84.10	86.50	270936
2017-10-12	87.15	88.85	86.90	87.45	320107
2017-10-13	88.30	88.30	87.65	87.90	190474
2017-10-16	88.05	88.43	87.05	87.55	193905
2017-10-17	87.55	88.30	87.30	88.15	120818
2017-10-18	88.45	88.80	87.65	88.20	244134
2017-10-19	87.40	88.25	86.00	88.00	148284
2017-10-20	89.05	89.30	88.20	88.25	142412
2017-10-23	88.65	88.65	87.34	88.05	277738
2017-10-24	88.30	88.85	88.15	88.45	326754
2017-10-25	89.30	92.70	89.05	91.60	520440
2017-10-26	92.40	94.40	92.00	92.95	401813
2017-10-27	93.35	93.90	92.43	93.90	433933
2017-10-30	93.65	94.05	92.45	93.40	181460
2017-10-31	93.75	95.20	93.40	94.90	211202
2017-11-01	95.55	95.55	92.90	93.65	183813
2017-11-02	93.25	94.45	92.90	92.95	371731
2017-11-03	92.50	94.05	91.25	93.95	314876
2017-11-06	93.95	94.95	93.53	94.60	222791
2017-11-07	94.20	94.65	92.45	93.95	168418
2017-11-08	93.55	94.25	93.00	94.20	203276
2017-11-09	93.15	94.03	90.05	91.60	261558
2017-11-10	91.40	91.97	90.95	90.95	163236
2017-11-13	90.50	91.25	90.20	90.75	184710
2017-11-14	90.45	91.20	90.14	90.80	99934
2017-11-15	90.10	90.25	88.60	89.20	210099
2017-11-16	90.30	93.05	90.15	92.15	262126
2017-11-17	92.25	92.70	90.95	92.20	180636
2017-11-20	92.30	93.50	91.90	93.45	218689
2017-11-21	94.25	96.65	94.25	96.25	249381
2017-11-22	96.35	96.93	94.45	94.55	195202
2017-11-24	95.05	95.33	94.25	94.90	67297
2017-11-27	94.70	95.40	94.05	94.20	158166
2017-11-28	94.45	94.45	93.35	94.15	172717
2017-11-29	93.90	94.40	90.25	90.85	229266
2017-11-30	91.50	92.40	90.47	91.10	279708
2017-12-01	90.70	91.35	87.00	91.25	279474
2017-12-04	91.30	91.65	86.90	87.20	354876
2017-12-05	87.10	88.85	86.05	86.40	347282
2017-12-06	85.70	87.15	84.55	87.15	247454
2017-12-07	87.30	91.00	87.30	90.20	387545
2017-12-08	90.95	91.55	89.30	89.35	290720
2017-12-11	89.90	90.70	89.10	89.95	192818
2017-12-12	90.00	90.45	89.10	89.15	130635
2017-12-13	89.65	90.70	88.55	88.75	193564
2017-12-14	88.55	89.20	87.35	87.55	213619
2017-12-15	87.70	90.40	87.70	89.65	487599
2017-12-18	90.70	92.85	90.50	92.85	278942
2017-12-19	92.75	93.20	89.80	90.30	268396
2017-12-20	90.80	91.15	89.00	89.80	240302
2017-12-21	90.20	90.65	89.68	89.75	137940
2017-12-22	89.75	89.80	89.10	89.35	81976
2017-12-26	88.80	88.90	87.75	88.65	99735
2017-12-27	88.70	89.50	88.35	88.80	139506
2017-12-28	89.20	91.10	88.45	88.95	131404
2017-12-29	89.40	89.95	88.30	88.30	227007
2018-01-02	88.85	91.00	88.60	90.90	153977
2018-01-03	90.90	93.35	90.90	93.25	200878
2018-01-04	93.95	95.60	93.55	94.25	232711
2018-01-05	94.55	96.00	94.05	94.75	211734
2018-01-08	94.55	96.55	93.95	96.35	183045
2018-01-09	96.35	96.35	94.23	95.15	266926
2018-01-10	94.30	95.05	92.90	92.98	250863
2018-01-11	93.30	94.95	92.80	94.95	234715
2018-01-12	95.05	96.35	94.00	95.10	144843
2018-01-16	96.00	96.95	95.30	95.30	208775
2018-01-17	96.50	98.70	95.85	98.15	347023
2018-01-18	98.85	99.10	97.40	97.85	195255
2018-01-19	98.15	99.43	96.90	98.30	312096
2018-01-22	98.10	98.65	97.70	98.65	179472
2018-01-23	98.95	99.85	98.70	99.80	206795
2018-01-24	99.00	99.65	97.65	98.30	329137
2018-01-25	99.45	99.70	96.80	97.20	273184
2018-01-26	98.15	100.00	97.20	100.00	289473
2018-01-29	95.00	99.95	95.00	98.40	317312
2018-01-30	97.05	98.87	96.25	96.55	311897
2018-01-31	98.50	99.25	94.95	96.20	400798
2018-02-01	96.05	98.20	95.00	97.55	305048
2018-02-02	96.15	96.43	94.80	95.40	338058
2018-02-05	94.25	96.00	90.00	90.05	338231
2018-02-06	88.45	93.50	86.20	92.75	380386
2018-02-07	91.95	94.00	90.95	91.20	213488
2018-02-08	91.55	91.90	85.65	85.75	287795
2018-02-09	87.35	89.00	84.48	88.30	221054
2018-02-12	88.95	90.20	88.20	89.75	177364
2018-02-13	89.00	89.60	88.00	89.45	171949
2018-02-14	88.30	91.80	88.30	91.65	151072
2018-02-15	92.50	93.45	90.60	93.20	168273
2018-02-16	92.50	92.55	88.60	90.80	300986
2018-02-20	89.65	94.30	89.05	93.15	259927
2018-02-21	93.70	94.00	91.20	91.40	242621
2018-02-22	91.45	92.95	91.10	91.35	162179
2018-02-23	92.30	92.85	91.05	92.80	189371
2018-02-26	93.00	95.35	93.00	95.10	207904
2018-02-27	94.70	96.40	93.80	94.10	316669
2018-02-28	94.90	95.80	93.40	93.50	201426
2018-03-01	93.40	93.75	90.50	91.85	199673
2018-03-02	90.75	94.35	90.70	94.15	191711
2018-03-05	93.60	94.08	92.05	93.75	237253
2018-03-06	94.45	95.45	93.30	95.30	258619
2018-03-07	94.50	96.50	93.55	96.00	158938
2018-03-08	96.50	96.80	95.25	96.75	141196
2018-03-09	97.75	100.70	96.90	100.10	282775
2018-03-12	100.30	101.20	98.05	100.65	121303
2018-03-13	101.35	101.90	97.75	98.10	196125
2018-03-14	98.40	98.40	96.65	97.05	247375
2018-03-15	97.00	98.43	96.55	97.05	209300
2018-03-16	96.95	97.95	96.50	97.10	495991
2018-03-19	96.55	97.71	92.90	94.55	234782
2018-03-20	94.65	96.90	94.65	96.20	171119
2018-03-21	95.80	97.30	95.40	96.05	143609
2018-03-22	94.80	95.25	92.20	92.25	179825
2018-03-23	91.80	92.15	88.40	88.45	262185
2018-03-26	90.60	92.45	89.65	92.45	341561
2018-03-27	93.00	93.00	87.80	88.35	243522
2018-03-28	88.30	89.35	87.25	87.80	310886
2018-03-29	88.70	91.15	87.65	89.90	246894
2018-04-02	89.40	89.75	86.05	86.90	257045
2018-04-03	87.90	88.65	86.70	88.35	262060
2018-04-04	86.30	90.35	85.96	90.10	230521
2018-04-05	90.70	90.70	88.55	89.35	253899
2018-04-06	89.50	90.65	87.45	87.75	315438
2018-04-09	88.70	91.20	88.00	88.95	247662
2018-04-10	90.85	92.70	90.05	91.80	208295
2018-04-11	91.35	92.90	90.70	92.25	143826
2018-04-12	92.90	94.90	92.00	94.15	201009
2018-04-13	94.85	94.85	92.40	92.65	151014
2018-04-16	92.90	94.05	92.40	93.55	96377
2018-04-17	94.45	96.10	93.95	95.60	181770
2018-04-18	95.65	96.05	94.30	95.10	133678
2018-04-19	94.15	95.00	89.43	89.90	439517
2018-04-20	89.60	90.80	89.10	89.55	228901
2018-04-23	90.25	90.50	87.50	87.70	279488
2018-04-24	88.60	89.65	87.70	89.00	596094
2018-04-25	89.80	95.85	89.80	95.20	500193
2018-04-26	97.50	98.25	94.85	95.40	497488
2018-04-27	96.00	96.50	93.00	93.65	309970
2018-04-30	93.05	94.25	92.58	92.90	415269
2018-05-01	92.80	95.70	92.45	95.50	242223
2018-05-02	94.80	96.90	94.14	96.25	202323
2018-05-03	95.65	97.45	94.74	97.15	232119
2018-05-04	96.70	99.95	96.10	99.80	199283
2018-05-07	100.00	100.55	98.40	99.50	198458
2018-05-08	99.60	101.20	99.20	101.20	227910
2018-05-09	101.40	102.82	100.50	102.45	191434
2018-05-10	102.75	104.05	101.05	104.05	166268
2018-05-11	103.25	103.90	100.50	101.75	141135
2018-05-14	102.75	104.45	102.10	102.65	134425
2018-05-15	102.10	102.85	101.75	102.45	186953
2018-05-16	102.80	104.20	101.70	103.90	193804
2018-05-17	103.40	104.20	102.65	103.75	128580
2018-05-18	103.95	104.15	102.80	102.85	275281
2018-05-21	103.90	105.85	102.45	104.25	271643
2018-05-22	104.85	105.75	104.25	104.30	130389
2018-05-23	103.65	104.75	103.35	104.45	115891
2018-05-24	104.40	104.85	103.45	104.15	143521
2018-05-25	104.10	105.80	104.10	105.65	158704
2018-05-29	105.00	106.75	104.20	105.70	206701
2018-05-30	106.60	108.45	106.35	107.10	261729
2018-05-31	106.20	107.80	105.50	105.60	272533
2018-06-01	106.25	107.95	105.20	107.80	395448
2018-06-04	108.35	108.90	107.40	108.75	164980
2018-06-05	109.20	109.55	107.70	108.50	249372
2018-06-06	108.65	109.55	108.00	109.55	247724
2018-06-07	109.85	110.70	107.00	108.00	334676
2018-06-08	107.55	108.30	105.95	108.05	258539
2018-06-11	108.85	109.25	107.75	108.25	272193
2018-06-12	108.20	109.18	107.25	108.10	273735
2018-06-13	108.35	109.35	107.65	107.70	485138
2018-06-14	108.30	109.40	108.10	108.80	226922
2018-06-15	107.95	109.25	107.25	108.80	665364
2018-06-18	108.10	108.70	106.95	108.60	235422
2018-06-19	107.30	107.90	104.95	106.80	233998
2018-06-20	107.50	107.65	102.05	106.95	175690
2018-06-21	107.15	107.40	104.80	105.10	211690
2018-06-22	105.75	107.95	103.55	103.75	381920
2018-06-25	102.25	103.00	99.85	101.20	315990
2018-06-26	101.15	103.20	100.44	102.45	273876
2018-06-27	102.55	103.15	98.80	98.90	308760
2018-06-28	98.70	100.25	98.05	100.05	185797
2018-06-29	100.80	101.15	99.45	99.60	211182
2018-07-02	98.40	100.65	97.50	100.60	155683
2018-07-03	100.90	101.50	99.20	99.40	71144
2018-07-05	100.30	102.45	100.25	102.30	260004
2018-07-06	102.35	104.60	101.65	104.15	287231
2018-07-09	104.85	104.85	102.80	103.95	224637
2018-07-10	104.10	105.80	104.00	105.50	125074
2018-07-11	104.35	104.80	102.15	102.25	136581
2018-07-12	102.90	104.98	102.10	104.90	176079
2018-07-13	104.95	105.15	103.75	103.90	157862
2018-07-16	104.45	104.70	103.15	103.35	123241
2018-07-17	103.30	105.75	102.55	105.55	168703
2018-07-18	105.35	106.45	104.70	106.20	177407
2018-07-19	105.95	106.30	104.55	105.90	165733
2018-07-20	105.50	105.95	104.90	105.30	132733
2018-07-23	105.00	106.40	103.10	106.35	171886
2018-07-24	107.45	107.90	104.90	105.10	963910
2018-07-25	102.70	108.15	98.00	99.25	1126006
2018-07-26	99.00	100.63	97.50	99.00	677134
2018-07-27	99.65	100.43	95.05	95.75	434585
2018-07-30	95.40	95.75	93.40	94.90	448755
2018-07-31	94.90	96.70	94.05	95.25	344028
2018-08-01	95.25	96.50	93.40	94.45	480937
2018-08-02	93.80	96.10	91.38	95.95	285583
2018-08-03	95.90	97.16	94.70	94.95	266311
2018-08-06	94.55	96.05	94.45	95.80	351601
2018-08-07	96.45	97.55	96.00	97.45	188211
2018-08-08	97.55	98.50	96.95	98.00	248352
2018-08-09	98.00	98.13	97.00	97.30	145848
2018-08-10	97.10	97.10	94.90	95.70	348017
2018-08-13	96.10	96.90	95.40	96.15	250056
2018-08-14	96.65	96.90	95.35	95.50	222364
2018-08-15	94.50	95.45	93.08	95.15	281189
2018-08-16	95.25	96.23	94.85	95.15	222078
2018-08-17	94.45	95.55	93.25	95.35	348132
2018-08-20	95.00	96.30	94.40	95.45	169708
2018-08-21	95.75	98.00	95.75	97.05	196981
2018-08-22	96.50	97.70	95.85	97.55	172003
2018-08-23	97.55	98.05	96.85	97.20	165920
2018-08-24	97.65	98.90	97.45	98.35	140320
2018-08-27	98.65	100.25	98.35	98.45	265874
2018-08-28	98.40	99.00	97.40	98.50	161493
2018-08-29	98.60	98.60	95.20	97.50	238196
2018-08-30	97.45	97.50	96.25	96.70	180288
2018-08-31	96.70	98.45	96.50	98.00	196304
2018-09-04	97.85	98.15	95.55	96.95	248612
2018-09-05	96.75	96.85	94.90	96.60	141757
2018-09-06	96.55	96.95	94.85	95.28	218552
2018-09-07	94.80	96.45	94.80	95.25	200840
2018-09-10	95.90	96.00	94.90	95.55	119693
2018-09-11	95.15	96.30	94.45	95.40	191808
2018-09-12	94.85	94.90	92.05	92.50	431567
2018-09-13	93.35	94.05	92.40	93.10	349099
2018-09-14	92.90	95.00	92.40	94.65	202090
2018-09-17	95.00	95.00	92.90	93.00	223302
2018-09-18	93.20	94.30	92.90	93.70	169990
2018-09-19	94.00	95.05	93.35	94.15	161882
2018-09-20	94.85	95.90	94.75	95.55	176527
2018-09-21	95.60	95.90	93.80	93.95	516093
2018-09-24	93.55	95.00	92.65	94.95	214831
2018-09-25	94.95	94.95	92.05	92.35	320710
2018-09-26	92.40	92.50	90.50	90.55	476504
2018-09-27	91.05	91.55	90.73	91.15	178235
2018-09-28	91.05	92.90	90.60	91.80	269713
2018-10-01	92.22	93.73	90.99	91.18	208435
2018-10-02	90.88	92.13	90.26	91.22	126484
2018-10-03	91.49	91.93	90.17	90.75	251856
2018-10-04	90.40	90.40	88.06	88.46	295515
2018-10-05	88.45	88.96	84.77	85.85	398139
2018-10-08	85.67	86.09	83.77	83.79	326303
2018-10-09	83.54	84.68	83.20	84.00	273364
2018-10-10	83.30	83.81	80.66	80.70	352790
2018-10-11	80.67	81.73	79.90	80.14	490784
2018-10-12	82.11	82.67	79.80	81.45	345056
2018-10-15	80.72	82.35	80.72	81.59	313067
2018-10-16	82.42	84.98	81.88	84.85	309008
2018-10-17	84.80	85.75	84.00	85.55	255255
2018-10-18	84.95	85.53	83.29	83.46	313375
2018-10-19	83.19	84.40	82.51	82.62	259247
2018-10-22	80.15	84.25	80.03	82.78	287333
2018-10-23	81.06	82.50	79.94	81.69	551291
2018-10-24	84.85	84.85	77.30	77.46	947115
2018-10-25	77.57	81.15	76.64	78.08	606824
2018-10-26	76.55	79.50	75.89	78.88	417082
2018-10-29	80.34	81.61	77.10	78.38	375014
2018-10-30	78.39	80.51	78.22	80.14	314224
2018-10-31	81.17	82.21	79.94	81.53	385996
2018-11-01	81.73	86.83	81.73	86.04	374242
2018-11-02	86.14	86.82	85.07	86.17	416198
2018-11-05	86.16	86.42	83.61	86.03	285936
2018-11-06	85.75	87.14	85.70	87.07	332099
2018-11-07	87.53	87.53	85.57	86.05	400976
2018-11-08	85.54	87.10	85.50	86.41	297476
2018-11-09	85.88	86.03	84.29	84.37	276022
2018-11-12	83.78	83.78	80.41	80.86	290677
2018-11-13	82.17	83.64	81.17	81.80	156984
2018-11-14	82.79	83.45	81.81	82.21	179979
2018-11-15	81.48	85.17	80.06	85.11	160100
2018-11-16	83.17	85.58	82.86	85.35	168164
2018-11-19	85.00	85.40	82.76	82.94	215855
2018-11-20	81.45	84.75	81.17	83.20	243549
2018-11-21	84.02	85.52	82.49	84.56	166034
2018-11-23	83.83	85.62	83.04	84.40	46911
2018-11-26	85.51	86.51	84.80	86.03	219629
2018-11-27	85.38	85.71	84.44	84.84	130311
2018-11-28	85.48	87.70	84.33	87.61	217101
2018-11-29	87.00	87.72	84.97	86.53	222680
2018-11-30	86.49	88.61	85.92	88.37	274575
2018-12-03	90.00	90.88	89.15	90.80	387206
2018-12-04	90.49	90.62	86.10	86.22	327775
2018-12-06	84.34	86.10	83.28	84.70	310205
2018-12-07	84.51	85.71	81.70	82.26	334449
2018-12-10	82.33	83.83	81.61	82.49	234967
2018-12-11	84.16	85.08	83.02	83.71	216268
2018-12-12	85.35	86.96	84.51	85.35	342114
2018-12-13	85.73	85.78	83.53	83.53	137099
2018-12-14	82.52	84.20	81.87	81.97	253581
2018-12-17	81.92	82.72	79.42	79.80	335429
2018-12-18	80.75	82.82	79.50	80.95	246071
2018-12-19	80.41	81.28	76.56	76.96	322767
2018-12-20	76.80	77.94	75.08	76.12	291316
2018-12-21	76.33	77.44	74.62	74.86	513338
2018-12-24	74.58	75.35	73.34	73.39	124790
2018-12-26	74.15	77.69	73.13	77.61	206213
2018-12-27	76.11	78.39	75.51	78.37	204259
2018-12-28	78.37	80.27	77.32	78.50	205206
2018-12-31	79.20	79.20	77.87	78.81	192192
2019-01-02	77.18	79.41	76.54	79.24	236714
2019-01-03	78.12	78.44	74.24	74.38	324551
2019-01-04	75.63	78.08	75.18	77.87	266503
2019-01-07	78.36	80.88	77.73	80.02	222804
2019-01-08	80.85	81.69	78.55	81.55	298296
2019-01-09	81.71	83.50	81.71	82.30	363851
2019-01-10	82.00	84.31	77.22	84.31	241443
2019-01-11	84.11	85.91	81.05	85.38	278741
2019-01-14	84.65	85.25	83.17	84.82	277374
2019-01-15	85.09	86.62	84.18	85.68	163591
2019-01-16	86.10	86.83	84.76	86.24	216578
2019-01-17	85.55	87.06	85.41	86.69	238114
2019-01-18	87.22	88.42	86.19	88.25	205100
2019-01-22	87.60	87.86	85.06	86.01	363012
2019-01-23	86.91	87.99	85.13	85.82	269695
2019-01-24	86.31	90.39	84.04	89.92	346598
2019-01-25	90.48	92.62	90.00	92.57	322293
2019-01-28	90.66	92.48	90.66	91.81	240364
2019-01-29	92.00	92.04	89.41	89.56	235411
2019-01-30	81.01	83.95	74.01	76.85	3376294
2019-01-31	75.01	77.63	75.01	76.50	747899
2019-02-01	76.42	79.29	76.24	79.21	513814
2019-02-04	79.44	80.38	77.97	80.29	298438
2019-02-05	80.29	81.02	79.09	80.93	294988
2019-02-06	81.50	86.15	81.48	85.22	754430
2019-02-07	84.30	85.49	83.60	84.13	587246
2019-02-08	84.00	84.29	82.75	84.03	365510
2019-02-11	84.40	84.92	83.64	84.86	237634
2019-02-12	85.82	87.28	85.35	86.45	201450
2019-02-13	86.59	87.47	83.01	86.62	258315
2019-02-14	86.15	87.33	86.12	87.16	250233
2019-02-15	87.67	88.39	87.36	88.34	277117
2019-02-19	86.35	88.30	84.69	86.70	389221
2019-02-20	86.79	87.50	86.42	86.63	273701
2019-02-21	86.68	87.48	85.22	85.46	221123
2019-02-22	86.09	86.38	85.12	86.06	168924
2019-02-25	86.90	87.77	85.70	86.02	562987
2019-02-26	85.64	85.70	83.78	84.05	375329
2019-02-27	83.67	84.14	81.29	82.06	278292
2019-02-28	81.47	81.89	80.51	81.02	277909
2019-03-01	81.78	83.28	81.08	83.01	331067
2019-03-04	83.23	84.62	82.35	83.55	242652
2019-03-05	83.53	83.53	82.37	82.51	162118
2019-03-06	82.68	82.68	80.36	80.63	199499
2019-03-07	80.12	83.40	77.99	78.15	264697
2019-03-08	77.45	79.06	77.09	78.84	271217
2019-03-11	79.45	81.63	79.44	81.53	312898
2019-03-12	81.49	81.50	80.01	80.32	184914
2019-03-13	80.61	81.01	79.89	80.03	197548
2019-03-14	79.94	80.31	79.50	79.68	251431
2019-03-15	80.25	82.76	79.61	82.14	545009
2019-03-18	82.14	82.94	81.15	81.69	194442
2019-03-19	82.19	83.39	82.03	82.85	234297
2019-03-20	82.79	83.39	80.66	81.57	212617
2019-03-21	81.30	84.29	81.07	84.05	280970
2019-03-22	83.20	83.29	80.42	80.46	322730
2019-03-25	80.01	80.73	79.00	80.14	130502
2019-03-26	80.83	81.76	80.52	81.33	140397
2019-03-27	81.05	81.90	78.76	79.82	187120
2019-03-28	80.11	80.75	79.00	79.75	115538
2019-03-29	80.64	81.19	80.35	80.86	250033
2019-04-01	81.83	83.29	81.61	83.28	171859
2019-04-02	83.22	83.22	81.76	82.44	192727
2019-04-03	83.65	86.06	83.05	85.22	214180
2019-04-04	85.39	86.28	84.97	85.19	241039
2019-04-05	85.77	86.73	84.98	86.12	174806
2019-04-08	85.96	87.23	85.11	87.13	135601
2019-04-09	86.85	87.45	86.31	86.54	184553
2019-04-10	86.46	88.20	86.46	88.06	173360
2019-04-11	88.09	88.84	87.46	88.30	242593
2019-04-12	89.03	90.69	88.90	90.65	246922
2019-04-15	90.42	91.70	90.14	91.52	377570
2019-04-16	92.00	92.84	91.61	92.31	290160
2019-04-17	92.85	93.11	91.28	91.84	361366
2019-04-18	91.41	92.91	90.91	92.75	219026
2019-04-22	92.17	93.05	88.20	92.55	257789
2019-04-23	92.48	94.12	92.30	93.60	393039
2019-04-24	101.60	110.43	100.33	110.04	1639582
2019-04-25	109.13	110.00	103.50	104.97	882973
2019-04-26	103.35	106.13	102.66	106.03	389636
2019-04-29	106.00	107.51	105.19	106.66	341234
2019-04-30	106.41	108.95	106.31	107.66	350383
2019-05-01	108.45	109.01	104.96	105.00	315222
2019-05-02	104.72	106.74	103.88	105.62	232281
2019-05-03	106.08	107.02	105.00	106.95	219415
2019-05-06	104.03	105.80	103.30	105.01	245778
2019-05-07	103.60	104.97	102.18	103.70	339775
2019-05-08	103.29	104.69	102.36	102.80	328663
2019-05-09	101.61	102.34	99.83	102.05	269641
2019-05-10	101.88	102.80	99.57	101.44	259220
2019-05-13	100.28	100.32	95.23	96.01	430552
2019-05-14	97.33	98.68	96.24	97.97	257799
2019-05-15	96.93	99.76	96.69	99.28	219100
2019-05-16	99.19	100.45	97.22	98.00	298100
2019-05-17	96.78	97.75	95.00	95.27	297757
2019-05-20	92.69	95.00	91.40	92.16	593372
2019-05-21	93.98	95.72	93.29	95.23	321809
2019-05-22	94.75	96.05	94.52	95.34	252879
2019-05-23	93.89	94.25	92.20	93.57	257184
2019-05-24	94.34	95.01	92.83	92.99	175649
2019-05-28	93.65	93.65	91.41	92.04	239773
2019-05-29	91.29	93.33	90.84	92.99	204745
2019-05-30	93.06	95.22	92.80	94.22	278722
2019-05-31	93.00	95.17	92.38	93.57	218966
2019-06-03	94.86	95.81	93.74	94.33	413155
2019-06-04	95.43	98.34	94.86	98.19	327122
2019-06-05	98.75	99.06	96.34	97.98	195004
2019-06-06	97.98	98.75	96.09	97.30	196801
2019-06-07	97.89	98.96	97.27	98.08	184264
2019-06-10	98.47	102.03	98.11	100.65	323411
2019-06-11	102.32	102.80	99.59	100.18	210129
2019-06-12	99.51	99.64	97.51	97.92	217923
2019-06-13	98.64	99.39	97.92	98.79	179922
2019-06-14	97.21	97.58	94.89	95.45	277349
2019-06-17	95.38	96.41	95.14	95.28	175214
2019-06-18	96.50	100.21	95.52	99.86	180012
2019-06-19	100.00	100.67	99.12	99.41	163976
2019-06-20	101.16	101.81	98.30	99.04	231896
2019-06-21	97.52	98.23	96.46	96.72	473852
2019-06-24	97.19	98.17	96.09	96.35	188959
2019-06-25	97.46	97.98	95.37	95.45	250418
2019-06-26	97.26	99.94	97.25	98.89	247263
2019-06-27	99.97	102.09	98.48	102.08	262852
2019-06-28	102.82	104.02	101.77	103.40	524554
2019-07-01	104.43	107.90	104.42	105.03	322633
2019-07-02	104.83	104.83	103.01	103.67	169117
2019-07-03	104.12	104.76	102.81	104.04	107498
2019-07-05	102.94	103.62	102.33	103.55	201377
2019-07-08	103.23	103.73	102.34	102.45	315080
2019-07-09	101.56	103.76	100.77	102.90	237086
2019-07-10	104.08	105.00	103.16	104.10	282296
2019-07-11	104.54	105.11	103.27	104.85	247980
2019-07-12	105.00	106.44	105.00	106.09	219402
2019-07-15	106.46	106.94	105.29	106.30	263495
2019-07-16	105.73	106.61	102.92	102.98	365656
2019-07-17	103.03	103.18	101.06	102.12	284329
2019-07-18	101.88	103.37	101.59	102.82	270801
2019-07-19	102.30	105.77	102.30	104.02	318423
2019-07-22	104.66	106.57	104.66	105.22	236938
2019-07-23	106.57	107.66	105.95	106.84	388419
2019-07-24	107.40	114.28	104.99	113.74	1011726
2019-07-25	113.61	114.75	111.66	112.27	503130
2019-07-26	114.04	114.87	113.20	114.39	395703
2019-07-29	114.50	115.29	113.09	114.74	388413
2019-07-30	113.94	114.94	112.81	114.84	232300
2019-07-31	114.43	114.76	111.21	112.21	280396
2019-08-01	112.23	114.83	108.86	110.06	290160
2019-08-02	109.16	109.73	106.12	106.62	285116
2019-08-05	103.11	104.32	100.42	101.18	370512
2019-08-06	102.58	103.61	101.17	102.82	253511
2019-08-07	101.43	104.01	101.35	102.96	242059
2019-08-08	104.09	108.79	103.89	108.24	606823
2019-08-09	107.11	107.11	104.24	105.33	270799
2019-08-12	104.71	105.09	103.48	103.83	177228
2019-08-13	103.33	108.53	102.46	107.86	278480
2019-08-14	105.16	107.15	103.25	103.41	204371
2019-08-15	103.99	104.42	102.32	103.13	155787
2019-08-16	103.62	107.87	102.82	107.79	286741
2019-08-19	110.19	111.01	108.98	108.99	353335
2019-08-20	108.92	108.92	107.61	108.28	235357
2019-08-21	109.90	110.95	108.52	110.10	325204
2019-08-22	110.11	110.27	107.92	109.80	147331
2019-08-23	108.60	108.95	104.19	104.52	241386
2019-08-26	106.90	106.90	104.96	105.58	135884
2019-08-27	106.30	106.49	103.90	104.30	186406
2019-08-28	103.69	107.09	103.05	106.69	243482
2019-08-29	108.48	109.78	108.19	109.01	130214
2019-08-30	109.88	110.77	108.60	109.00	192404
2019-09-03	107.60	109.01	106.45	107.28	202987
2019-09-04	109.25	109.72	107.30	109.35	190222
2019-09-05	110.00	113.67	110.00	111.49	227581
2019-09-06	111.92	113.12	110.22	111.02	175780
2019-09-09	111.72	112.98	109.78	110.51	208995
2019-09-10	110.08	110.42	108.34	109.45	265664
2019-09-11	110.24	113.59	109.14	113.21	326622
2019-09-12	113.99	115.08	112.10	114.32	297562
2019-09-13	115.14	115.14	113.15	114.38	219303
2019-09-16	112.94	113.71	108.35	112.82	188646
2019-09-17	111.99	113.47	111.47	113.19	182958
2019-09-18	113.52	114.80	112.60	114.39	219469
2019-09-19	114.39	114.73	112.35	112.49	147805
2019-09-20	112.54	112.87	110.55	111.86	595112
2019-09-23	110.76	115.06	110.76	113.41	266755
2019-09-24	114.03	114.29	110.56	111.48	246111
2019-09-25	111.13	114.97	110.53	114.34	340278
2019-09-26	113.94	115.16	112.97	113.94	256522
2019-09-27	114.05	114.82	110.02	110.37	283408
2019-09-30	110.90	111.98	109.85	111.35	203431
2019-10-01	112.70	114.75	108.22	108.34	266497
2019-10-02	107.22	107.32	104.49	105.51	443352
2019-10-03	105.22	107.95	103.08	107.61	247174
2019-10-04	108.18	110.52	107.62	110.11	516288
2019-10-07	109.47	110.15	108.14	108.32	319666
2019-10-08	107.04	108.12	103.49	104.53	424034
2019-10-09	105.89	107.34	105.33	106.55	215771
2019-10-10	106.85	108.67	106.75	107.71	198649
2019-10-11	109.94	111.86	109.11	110.19	332933
2019-10-14	109.80	110.24	109.23	109.94	134641
2019-10-15	110.64	112.53	109.92	111.89	161613
2019-10-16	110.93	112.15	109.40	109.50	233710
2019-10-17	110.78	111.16	108.80	110.15	192277
2019-10-18	109.40	109.97	106.85	108.65	235366
2019-10-21	110.27	110.27	108.27	109.72	259448
2019-10-22	109.97	110.45	106.75	106.91	491641
2019-10-23	112.99	114.00	107.91	110.21	639686
2019-10-24	111.55	112.07	108.31	109.42	273608
2019-10-25	108.65	109.44	107.29	107.87	249988
2019-10-28	108.69	111.73	108.69	111.34	218733
2019-10-29	111.16	112.54	109.68	109.84	227586
2019-10-30	109.89	110.83	107.39	108.92	291301
2019-10-31	108.19	108.47	105.93	106.24	343797
2019-11-01	107.50	110.30	107.20	109.81	288588
2019-11-04	110.92	112.90	110.00	112.56	313049
2019-11-05	113.22	113.83	111.61	111.80	200369
2019-11-06	111.30	111.30	108.15	108.15	297419
2019-11-07	109.82	110.81	107.84	108.56	212242
2019-11-08	107.68	109.37	107.68	109.00	169860
2019-11-11	108.12	108.82	107.65	108.32	104272
2019-11-12	108.89	109.49	108.06	108.33	336728
2019-11-13	107.69	109.35	106.74	109.02	306797
2019-11-14	108.64	109.22	107.49	108.69	224743
2019-11-15	109.59	110.39	108.84	109.46	170771
2019-11-18	108.84	109.47	107.95	108.08	158321
2019-11-19	108.67	108.67	105.49	107.33	301081
2019-11-20	106.41	106.91	103.15	104.42	490210
2019-11-21	104.25	104.25	101.93	103.06	379988
2019-11-22	103.85	104.34	102.98	103.53	211236
2019-11-25	104.53	108.82	104.41	108.37	278092
2019-11-26	108.04	109.74	107.14	108.64	173460
2019-11-27	109.00	109.90	108.04	108.39	181737
2019-11-29	107.58	107.86	105.89	105.93	104615
2019-12-02	106.51	106.51	104.51	104.78	166101
2019-12-03	102.95	104.88	102.31	104.64	286144
2019-12-04	106.21	109.05	106.00	107.63	393150
2019-12-05	108.03	108.82	107.00	107.48	160867
2019-12-06	108.94	111.19	108.74	110.37	234239
2019-12-09	109.97	110.29	108.50	108.55	223693
2019-12-10	108.75	109.70	108.29	108.91	111066
2019-12-11	109.02	111.17	109.02	110.80	209374
2019-12-12	110.45	113.87	110.35	113.47	246640
2019-12-13	113.13	114.65	111.78	112.93	164118
2019-12-16	114.06	114.93	112.56	114.16	178348
2019-12-17	114.65	114.78	113.55	114.27	190778
2019-12-18	114.59	114.59	112.50	112.79	231908
2019-12-19	112.43	115.50	111.70	115.33	349581
2019-12-20	115.64	116.19	115.03	115.60	557211
2019-12-23	116.13	116.13	114.98	115.64	128832
2019-12-24	115.53	115.68	114.46	115.58	59765
2019-12-26	115.79	116.92	114.77	116.30	116626
2019-12-27	116.66	117.39	115.11	116.52	132091
2019-12-30	116.30	116.36	114.33	116.12	129517
2019-12-31	115.66	117.05	115.53	115.98	156185
2020-01-02	117.06	118.45	115.83	118.41	162643
2020-01-03	116.33	117.57	115.65	116.09	157124
2020-01-06	114.37	115.93	112.99	115.71	232862
2020-01-07	115.99	117.80	115.29	117.19	147858
2020-01-08	117.52	118.41	116.50	117.31	207742
2020-01-09	118.51	118.89	117.14	118.41	153545
2020-01-10	118.67	118.85	117.28	118.70	234865
2020-01-13	119.27	120.47	119.09	119.53	237394
2020-01-14	119.19	120.63	118.28	118.89	166165
2020-01-15	118.33	119.58	116.92	117.42	206981
2020-01-16	118.51	119.83	118.46	119.43	198766
2020-01-17	120.00	120.09	118.34	119.45	190802
2020-01-21	118.60	119.98	118.04	119.23	268486
2020-01-22	119.97	121.52	118.79	119.15	238101
2020-01-23	119.12	122.13	118.01	121.92	169433
2020-01-24	122.90	122.90	118.24	119.52	312323
2020-01-27	116.25	117.01	114.59	115.80	308487
2020-01-28	117.13	119.54	116.99	118.50	394034
2020-01-29	111.10	112.01	102.15	102.76	1764151
2020-01-30	102.12	106.88	102.12	104.50	593890
2020-01-31	103.62	104.46	98.19	98.31	523341
2020-02-03	98.91	101.00	98.88	100.63	291878
2020-02-04	103.22	105.13	102.41	104.15	325198
2020-02-05	106.29	107.62	105.14	107.55	321525
2020-02-06	108.05	108.05	104.51	104.82	218659
2020-02-07	103.56	103.84	99.72	100.02	255166
2020-02-10	99.24	102.10	99.24	102.08	318403
2020-02-11	103.16	104.75	101.46	101.74	189507
2020-02-12	103.01	103.81	101.70	103.59	284620
2020-02-13	102.40	104.60	101.80	104.03	237087
2020-02-14	104.17	105.14	103.30	104.20	242547
2020-02-18	103.10	103.54	101.28	103.46	359795
2020-02-19	103.98	106.15	103.98	105.41	335083
2020-02-20	104.71	104.81	102.28	104.53	271487
2020-02-21	104.07	104.27	100.01	100.40	447745
2020-02-24	95.99	100.14	95.18	98.00	613127
2020-02-25	98.89	99.19	94.30	94.99	754417
2020-02-26	95.76	98.35	94.86	95.75	423487
2020-02-27	92.49	94.94	89.69	90.42	522067
2020-02-28	86.48	89.89	86.34	88.68	742322
2020-03-02	89.90	91.87	88.03	91.79	476588
2020-03-03	91.98	94.27	86.46	88.14	396682
2020-03-04	90.09	92.12	88.12	92.06	304897
2020-03-05	91.99	93.55	90.15	90.97	515798
2020-03-06	87.95	88.97	83.67	87.50	585210
2020-03-09	80.79	84.79	79.86	80.20	453769
2020-03-10	83.38	88.81	80.40	88.71	739280
2020-03-11	85.60	87.17	82.87	83.81	557865
2020-03-12	78.48	83.00	69.41	69.45	736688
2020-03-13	75.21	82.72	73.51	82.71	1042355
2020-03-16	74.05	86.28	73.34	74.91	977498
2020-03-17	76.61	83.57	73.95	82.35	819455
2020-03-18	75.79	81.45	65.09	68.75	861152
2020-03-19	68.61	77.56	68.19	74.46	556827
2020-03-20	74.20	79.06	69.71	70.07	581135
2020-03-23	73.26	76.41	69.54	74.64	518497
2020-03-24	79.89	83.02	77.41	82.49	561869
2020-03-25	82.17	84.85	77.67	78.87	396733
2020-03-26	80.81	87.96	79.32	87.80	443788
2020-03-27	83.10	85.35	81.01	81.08	418722
2020-03-30	82.48	85.55	81.36	85.02	373235
2020-03-31	84.43	87.75	84.11	85.41	425715
2020-04-01	81.87	83.21	76.64	77.62	349175
2020-04-02	76.68	81.04	76.68	80.55	328707
2020-04-03	79.55	81.81	77.33	78.08	265733
2020-04-06	81.42	87.78	81.42	87.47	476935
2020-04-07	90.10	91.19	84.35	85.40	295624
2020-04-08	88.25	89.74	84.80	89.12	299073
2020-04-09	90.55	92.70	87.23	88.97	212656
2020-04-13	88.27	89.31	86.07	88.01	209656
2020-04-14	90.01	90.88	88.39	90.61	245795
2020-04-15	88.20	88.20	85.73	86.72	351877
2020-04-16	88.42	89.94	84.87	89.14	261157
2020-04-17	91.22	92.90	90.05	91.50	205484
2020-04-20	89.56	90.56	88.12	88.42	293502
2020-04-21	86.73	87.40	83.33	83.41	395642
2020-04-22	86.52	89.71	84.48	88.87	277189
2020-04-23	88.82	90.64	88.09	89.10	229801
2020-04-24	88.77	91.70	88.28	91.22	224623
2020-04-27	92.96	95.72	92.48	94.78	221751
2020-04-28	96.91	97.67	95.35	95.35	418451
2020-04-29	101.07	104.49	98.48	102.66	517053
2020-04-30	101.19	102.49	96.96	97.22	420926
2020-05-01	94.07	94.40	91.06	91.76	303969
2020-05-04	90.59	91.76	88.74	89.91	434678
2020-05-05	91.58	98.11	91.58	96.98	586573
2020-05-06	97.63	98.81	95.92	96.19	297151
2020-05-07	98.12	98.80	95.59	96.15	190968
2020-05-08	97.91	100.37	97.23	100.24	204746
2020-05-11	98.06	99.79	97.31	98.06	254642
2020-05-12	98.34	99.57	94.43	94.50	248798
2020-05-13	94.40	95.44	90.31	91.40	308491
2020-05-14	90.15	93.07	89.28	93.00	400547
2020-05-15	91.51	91.99	89.36	90.53	529902
2020-05-18	91.54	98.47	91.09	97.77	320906
2020-05-19	97.77	99.26	95.38	95.45	274470
2020-05-20	96.67	101.23	96.08	100.96	298332
2020-05-21	100.47	100.99	93.14	93.52	402170
2020-05-22	94.48	94.48	93.13	94.29	208467
2020-05-26	96.34	98.54	95.34	95.93	470205
2020-05-27	95.15	95.41	90.30	90.89	1076941
2020-05-28	92.60	95.47	90.45	90.91	1784426
2020-05-29	90.96	93.88	89.67	93.66	727948
2020-06-01	93.50	93.50	91.87	91.92	483884
2020-06-02	92.76	94.45	91.88	93.69	454212
2020-06-03	95.89	97.79	94.49	94.81	496059
2020-06-04	93.71	94.65	91.25	92.09	450635
2020-06-05	95.33	97.76	93.87	95.80	578260
2020-06-08	96.87	103.30	96.13	103.03	896310
2020-06-09	101.85	102.53	100.40	101.45	320494
2020-06-10	101.69	102.94	100.25	101.27	409694
2020-06-11	98.29	98.42	94.07	94.29	456172
2020-06-12	97.94	99.41	93.45	96.26	434259
2020-06-15	93.62	95.51	92.21	95.37	397004
2020-06-16	98.87	100.66	97.71	98.65	405447
2020-06-17	99.76	100.88	98.47	98.97	309533
2020-06-18	98.27	99.54	98.12	98.60	356707
2020-06-19	99.57	99.98	96.37	97.50	571983
2020-06-22	96.97	98.31	95.40	98.29	352768
2020-06-23	99.94	101.61	98.92	99.01	376939
2020-06-24	97.90	98.31	94.21	94.91	429659
2020-06-25	95.18	95.33	92.69	95.08	295959
2020-06-26	94.29	94.91	92.24	93.82	586497
2020-06-29	94.15	96.77	92.36	96.68	340991
2020-06-30	96.56	100.48	96.21	100.27	351688
2020-07-01	99.94	100.07	97.85	98.01	247856
2020-07-02	99.56	100.92	98.00	98.43	172496
2020-07-06	100.72	101.68	99.90	100.45	178537
2020-07-07	99.95	102.25	99.53	99.71	217524
2020-07-08	99.99	101.36	99.01	101.20	258251
2020-07-09	102.03	102.80	98.92	102.27	241502
2020-07-10	102.83	103.27	101.55	102.55	268922
2020-07-13	104.17	105.94	100.69	101.04	309800
2020-07-14	100.13	102.83	98.65	102.67	229922
2020-07-15	104.15	105.53	102.91	103.80	296421
2020-07-16	102.82	103.96	101.77	103.86	348629
2020-07-17	103.79	105.19	103.10	103.39	187778
2020-07-20	103.98	105.81	103.82	105.31	168357
2020-07-21	105.99	107.00	104.22	105.04	280849
2020-07-22	105.23	105.36	102.94	103.76	195131
2020-07-23	103.32	104.83	101.80	102.76	150718
2020-07-24	101.49	103.91	100.46	102.25	179553
2020-07-27	102.94	105.45	102.81	104.80	335651
2020-07-28	103.60	104.39	102.30	102.62	300916
2020-07-29	104.00	105.98	101.06	104.30	548134
2020-07-30	102.41	103.26	100.44	102.74	365034
2020-07-31	103.52	103.69	99.02	100.51	364923
2020-08-03	101.73	103.10	100.23	102.88	376774
2020-08-04	102.57	103.05	101.82	101.98	221149
2020-08-05	102.18	102.42	99.98	101.81	257224
2020-08-06	101.63	102.30	101.27	102.05	151943
2020-08-07	101.79	103.13	100.84	103.09	300449
2020-08-10	103.01	103.01	100.53	101.04	276847
2020-08-11	101.71	103.98	101.17	101.53	347458
2020-08-12	102.68	103.62	101.43	103.11	227632
2020-08-13	103.00	103.42	100.29	101.21	221556
2020-08-14	100.67	101.42	99.44	100.57	187792
2020-08-17	100.12	102.93	100.00	101.76	242237
2020-08-18	102.10	102.85	101.41	101.62	164329
2020-08-19	101.75	102.81	100.71	101.41	140682
2020-08-20	100.07	101.04	98.42	98.78	197407
2020-08-21	98.84	98.84	97.61	98.41	246485
2020-08-24	99.83	100.19	98.80	99.83	266813
2020-08-25	100.46	102.30	99.74	102.15	231142
2020-08-26	102.21	102.37	101.26	101.98	170572
2020-08-27	102.71	102.71	100.32	101.58	162254
2020-08-28	102.05	103.49	100.96	103.35	204389
2020-08-31	103.10	103.86	102.41	102.41	302575
2020-09-01	102.68	105.00	101.36	104.85	211410
2020-09-02	105.03	107.00	105.03	106.70	151514
2020-09-03	105.51	105.51	98.82	99.67	240185
2020-09-04	100.08	100.87	95.44	98.85	227593
2020-09-08	95.67	97.14	93.83	93.86	290539
2020-09-09	96.19	98.74	94.36	98.15	344204
2020-09-10	99.38	99.62	95.42	95.64	171105
2020-09-11	96.79	97.40	94.62	95.05	166617
2020-09-14	96.66	97.58	96.00	96.87	163182
2020-09-15	98.81	99.04	97.41	98.34	161089
2020-09-16	99.08	100.76	98.07	99.51	283003
2020-09-17	97.15	99.19	96.26	98.47	208685
2020-09-18	99.71	99.71	94.18	96.17	644115
2020-09-21	94.25	94.86	92.19	94.76	296710
2020-09-22	95.41	95.64	92.76	95.42	196389
2020-09-23	95.32	96.05	93.61	93.65	220689
2020-09-24	92.99	95.95	92.92	95.11	173221
2020-09-25	94.42	97.10	93.83	96.70	201925
2020-09-28	98.15	99.05	97.78	98.37	210438
2020-09-29	98.34	99.01	97.50	98.07	132849
2020-09-30	97.75	99.10	97.27	97.85	182670
2020-10-01	98.60	100.24	97.76	99.07	219635
2020-10-02	96.39	98.09	96.00	96.13	226382
2020-10-05	97.07	98.59	96.10	98.51	186507
2020-10-06	98.74	101.27	96.94	97.20	433496
2020-10-07	96.91	99.34	96.91	98.99	403909
2020-10-08	100.52	101.90	99.98	101.39	157432
2020-10-09	102.00	106.72	102.00	106.65	312867
2020-10-12	107.44	107.79	106.00	106.38	207928
2020-10-13	106.12	106.18	104.02	105.51	197630
2020-10-14	105.76	105.92	104.00	104.37	118711
2020-10-15	102.99	105.14	102.08	104.89	161513
2020-10-16	105.13	106.07	104.17	104.92	225701
2020-10-19	105.55	106.60	104.53	104.65	247568
2020-10-20	105.29	105.70	103.84	104.26	116937
2020-10-21	104.53	105.28	102.96	103.01	146687
2020-10-22	103.79	106.29	102.43	104.74	390139
2020-10-23	105.34	105.91	104.56	105.08	152647
2020-10-26	103.81	104.94	101.11	101.94	215414
2020-10-27	102.66	103.22	99.47	99.93	258025
2020-10-28	95.75	98.67	94.77	96.89	578782
2020-10-29	96.97	105.99	96.78	104.53	621118
2020-10-30	103.68	103.68	101.00	102.46	369688
2020-11-02	103.85	104.83	100.65	101.91	232469
2020-11-03	103.07	104.81	102.11	103.74	261306
2020-11-04	104.11	106.47	103.03	106.04	198205
2020-11-05	107.80	111.43	106.08	111.06	373684
2020-11-06	111.13	114.71	110.34	114.11	309362
2020-11-09	119.34	121.27	115.46	115.68	405212
2020-11-10	114.64	116.42	112.57	112.95	300241
2020-11-11	114.59	116.08	112.76	115.25	263190
2020-11-12	115.31	115.94	111.83	113.40	308028
2020-11-13	115.58	115.95	112.44	112.74	173595
2020-11-16	113.43	114.62	112.27	113.67	236960
2020-11-17	112.56	112.84	111.23	111.85	176616
2020-11-18	112.02	113.99	108.65	109.07	283073
2020-11-19	108.80	112.27	108.68	112.08	264309
2020-11-20	111.26	113.21	110.93	111.40	247849
2020-11-23	112.39	113.34	111.48	113.07	152308
2020-11-24	114.40	115.70	112.71	115.05	207204
2020-11-25	114.85	115.02	113.07	113.39	207001
2020-11-27	114.73	115.62	113.73	115.18	117942
2020-11-30	114.79	117.36	114.50	117.21	262845
2020-12-01	118.44	119.67	117.02	119.45	394843
2020-12-02	118.76	119.83	118.19	119.00	269000
2020-12-03	119.67	120.30	118.92	119.34	175469
2020-12-04	120.40	123.65	119.85	123.44	235424
2020-12-07	123.74	124.49	121.97	122.30	177266
2020-12-08	121.77	122.88	120.11	122.54	175433
2020-12-09	122.13	123.32	120.17	121.22	414886
2020-12-10	119.99	122.99	119.93	121.52	175365
2020-12-11	120.87	121.85	118.45	119.97	168668
2020-12-14	121.35	122.88	120.80	121.35	282109
2020-12-15	123.89	125.94	122.90	125.86	197095
2020-12-16	126.76	127.00	123.29	124.68	238441
2020-12-17	124.93	126.78	124.08	126.72	219810
2020-12-18	127.36	128.88	125.14	125.89	682694
2020-12-21	123.38	124.90	122.71	123.84	184207
2020-12-22	124.12	126.19	123.29	125.32	183686
2020-12-23	125.64	126.73	125.34	125.71	146959
2020-12-24	126.33	126.43	125.40	126.29	41475
2020-12-28	127.06	128.79	126.33	126.33	155539
2020-12-29	126.91	126.91	123.77	124.56	118540
2020-12-30	125.21	127.63	125.21	126.89	134860
2020-12-31	126.80	128.22	125.85	127.34	161033
2021-01-04	127.88	131.19	124.76	126.35	291337
2021-01-05	126.48	128.82	125.02	127.97	260698
2021-01-06	128.39	135.18	127.72	132.88	344059
2021-01-07	132.59	135.86	130.00	135.26	903444
2021-01-08	136.54	139.41	134.00	135.30	180169
2021-01-11	133.87	137.01	133.87	135.82	451928
2021-01-12	136.92	137.03	133.10	133.60	369222
2021-01-13	134.00	134.93	133.25	133.63	133516
2021-01-14	134.38	136.84	134.34	135.45	228157
2021-01-15	134.75	137.15	133.22	136.03	356385
2021-01-19	138.12	141.52	137.71	140.47	278110
2021-01-20	141.89	144.56	139.39	141.85	321514
2021-01-21	143.63	144.68	140.65	142.64	326047
2021-01-22	141.28	142.93	140.59	142.36	208271
2021-01-25	143.41	144.33	139.85	142.04	331480
2021-01-26	143.69	143.90	139.11	139.99	192520
2021-01-27	136.92	137.19	130.50	131.53	347932
2021-01-28	136.19	137.99	132.24	133.85	302880
2021-01-29	134.23	135.61	130.68	131.17	306986
2021-02-01	132.30	137.94	132.30	137.35	226868
2021-02-02	139.06	140.00	136.99	138.77	492143
2021-02-03	137.38	138.78	133.26	134.90	478453
2021-02-04	137.24	141.58	134.70	140.76	442638
2021-02-05	142.23	143.28	138.66	139.46	334299
2021-02-08	139.94	145.92	138.90	145.77	269286
2021-02-09	144.40	146.63	142.23	145.34	195174
2021-02-10	146.99	148.00	143.89	146.82	229391
2021-02-11	148.05	151.27	147.77	151.14	280884
2021-02-12	150.94	154.66	148.77	154.34	194630
2021-02-16	153.19	157.63	149.26	153.75	354015
2021-02-17	150.87	154.34	148.55	150.06	371233
2021-02-18	149.12	150.31	146.60	147.46	276662
2021-02-19	149.24	163.43	149.24	162.84	948060
2021-02-22	160.77	163.04	159.30	162.11	473697
2021-02-23	159.84	161.93	154.66	158.40	491388
2021-02-24	159.60	162.58	154.54	162.53	461930
2021-02-25	160.21	162.25	153.51	153.88	334911
2021-02-26	156.18	158.94	152.50	155.74	342650
2021-03-01	158.32	162.35	155.52	162.10	280235
2021-03-02	162.33	162.90	156.20	156.21	268359
2021-03-03	156.68	160.29	150.44	151.18	338836
2021-03-04	151.14	151.54	138.73	139.97	691843
2021-03-05	143.81	146.04	137.56	145.98	488340
2021-03-08	145.47	146.75	137.00	137.23	408437
2021-03-09	141.48	146.29	141.11	144.19	430584
2021-03-10	147.25	148.40	141.01	141.85	707678
2021-03-11	145.69	148.75	144.93	148.25	422128
2021-03-12	146.35	148.65	144.29	148.36	285013
2021-03-15	148.71	149.55	146.98	148.99	366467
2021-03-16	150.48	153.35	148.49	149.54	354013
2021-03-17	148.13	151.97	146.30	151.15	351497
2021-03-18	148.25	149.19	142.15	142.29	285867
2021-03-19	141.61	145.88	140.42	143.61	668200
2021-03-22	145.76	147.76	143.70	145.55	187476
2021-03-23	145.10	145.10	138.27	138.83	264894
2021-03-24	141.50	142.14	136.34	136.49	239533
2021-03-25	133.69	137.70	131.44	136.98	270824
2021-03-26	136.67	142.90	136.67	142.83	236154
2021-03-29	140.76	141.79	136.19	137.60	296069
2021-03-30	136.98	140.28	136.20	137.36	273778
2021-03-31	138.76	142.93	138.15	141.07	295173
2021-04-01	143.86	147.92	143.86	147.92	205169
2021-04-05	150.87	151.30	147.32	149.75	228382
2021-04-06	148.58	150.94	146.39	147.32	136206
2021-04-07	147.69	148.99	144.14	144.98	188687
2021-04-08	146.50	148.57	144.40	148.30	240659
2021-04-09	146.71	148.12	145.63	147.10	162211
2021-04-12	146.24	146.51	143.91	146.07	187933
2021-04-13	146.82	147.98	144.02	145.97	333636
2021-04-14	145.39	148.90	144.32	144.61	183375
2021-04-15	146.60	150.39	145.50	149.99	285971
2021-04-16	150.17	151.57	148.68	149.36	216675
2021-04-19	148.09	149.38	144.36	145.88	239005
2021-04-20	145.25	145.88	141.50	142.53	190982
2021-04-21	142.24	147.99	142.24	147.95	274784
2021-04-22	148.42	149.22	144.24	144.65	305238
2021-04-23	162.28	162.28	152.45	154.60	1313950
2021-04-26	154.27	158.52	154.01	154.48	325383
2021-04-27	155.51	155.94	150.43	150.63	386573
2021-04-28	150.45	156.34	146.79	149.61	286540
2021-04-29	142.90	147.87	141.55	145.52	504275
2021-04-30	142.56	143.70	140.57	140.95	443783
2021-05-03	142.29	142.31	136.52	136.77	336144
2021-05-04	134.84	135.76	131.78	133.34	395004
2021-05-05	134.00	135.65	132.05	132.90	244660
2021-05-06	132.13	132.95	129.41	132.81	244350
2021-05-07	134.51	136.46	133.56	135.22	331069
2021-05-10	133.85	133.91	127.29	127.50	410703
2021-05-11	121.18	130.79	121.18	129.25	356022
2021-05-12	126.74	128.33	122.47	122.93	469240
2021-05-13	125.36	127.25	122.57	123.38	443188
2021-05-14	124.77	126.69	122.83	125.28	494519
2021-05-17	123.29	125.28	122.52	124.42	340710
2021-05-18	125.29	126.69	124.10	124.20	374539
2021-05-19	120.15	127.26	120.15	126.30	310030
2021-05-20	127.83	129.37	126.33	128.69	385186
2021-05-21	130.11	130.86	128.57	129.14	289872
2021-05-24	130.39	132.58	128.10	132.09	274168
2021-05-25	133.10	133.72	131.33	132.40	330709
2021-05-26	132.45	134.53	132.22	134.17	213793
2021-05-27	134.29	137.75	134.25	135.88	326914
2021-05-28	136.64	137.63	135.99	136.56	170728
2021-06-01	137.21	137.93	134.00	135.93	193030
2021-06-02	135.55	136.78	133.61	135.39	217658
2021-06-03	133.86	134.67	132.60	132.75	201497
2021-06-04	134.24	136.69	133.42	135.18	231135
2021-06-07	134.87	135.37	133.10	134.36	211354
2021-06-08	135.53	136.30	132.76	134.60	180812
2021-06-09	135.56	135.58	133.69	134.21	231895
2021-06-10	134.65	137.62	133.57	137.40	250754
2021-06-11	138.00	138.94	136.84	138.89	165042
2021-06-14	139.05	142.50	137.45	142.36	361585
2021-06-15	141.98	143.72	140.48	141.05	260973
2021-06-16	141.52	142.40	138.28	140.08	249741
2021-06-17	139.45	143.65	139.45	142.24	386330
2021-06-18	140.85	143.72	137.61	140.97	956692
2021-06-21	141.47	141.54	138.84	141.30	319447
2021-06-22	140.77	143.08	140.45	143.02	230368
2021-06-23	143.73	145.05	143.22	144.45	392338
2021-06-24	146.24	147.57	145.19	147.31	337500
2021-06-25	147.81	148.72	146.54	147.00	385599
2021-06-28	148.17	151.74	146.98	151.35	303104
2021-06-29	151.27	153.42	150.69	153.23	262962
2021-06-30	153.50	154.14	151.94	153.25	324626
2021-07-01	153.27	154.00	151.21	151.80	338639
2021-07-02	152.88	152.88	151.03	152.58	137845
2021-07-06	152.95	152.98	150.06	152.56	195105
2021-07-07	152.98	153.69	148.74	149.91	205176
2021-07-08	146.79	148.09	145.00	146.49	315551
2021-07-09	147.23	150.21	146.21	149.43	219166
2021-07-12	150.22	150.60	147.87	149.75	182760
2021-07-13	148.49	149.58	146.87	148.69	158128
2021-07-14	150.40	151.47	146.67	147.35	228052
2021-07-15	146.85	146.85	143.00	144.32	215471
2021-07-16	145.42	146.50	140.07	140.23	295292
2021-07-19	136.47	141.13	136.47	140.54	190394
2021-07-20	141.74	144.19	139.95	143.18	291860
2021-07-21	143.93	147.67	140.83	147.66	259659
2021-07-22	146.40	147.52	143.91	144.11	285108
2021-07-23	144.18	145.87	143.29	145.65	200227
2021-07-26	145.20	146.58	142.51	142.90	248684
2021-07-27	141.81	141.81	135.26	138.04	382542
2021-07-28	134.54	143.52	134.54	142.45	311501
2021-07-29	141.46	145.48	141.27	144.45	352489
2021-07-30	143.04	149.06	143.04	148.99	316066
2021-08-02	155.13	157.16	154.21	155.03	795762
2021-08-03	155.97	157.25	154.49	155.90	591508
2021-08-04	155.75	157.91	155.15	157.17	374174
2021-08-05	158.36	159.54	157.07	158.03	346959
2021-08-06	156.77	158.93	156.77	157.70	323235
2021-08-09	158.40	158.40	155.73	156.52	274523
2021-08-10	157.22	159.11	155.35	158.65	308120
2021-08-11	159.05	159.05	156.38	158.63	296733
2021-08-12	158.38	158.38	156.50	157.42	249293
2021-08-13	157.31	158.76	156.98	158.64	226032
2021-08-16	157.74	158.18	156.70	157.79	390171
2021-08-17	156.47	157.26	154.70	155.64	679199
2021-08-18	155.30	157.12	154.21	155.11	592789
2021-08-19	154.82	157.29	154.00	155.25	443180
2021-08-20	155.33	158.00	155.01	157.78	558304
2021-08-23	158.00	159.05	157.21	158.00	782091
2021-08-24	158.67	159.29	157.75	157.88	711508
2021-08-25	158.41	159.49	158.06	158.70	722079
2021-08-26	158.70	159.19	158.00	158.65	573101
2021-08-27	159.00	160.14	158.75	160.09	888617
2021-08-30	160.36	160.60	159.37	160.15	678698
2021-08-31	160.89	160.89	156.21	157.62	735951
2021-09-01	157.66	160.73	156.44	159.00	1164322
2021-09-02	160.27	160.27	156.96	157.79	894025
2021-09-03	157.20	158.52	156.63	156.82	290752
2021-09-07	156.56	157.74	147.98	148.03	951897
2021-09-08	147.37	149.50	143.48	143.79	516650
2021-09-09	143.64	146.70	143.06	144.51	337867
2021-09-10	145.33	147.83	144.13	144.16	356832
2021-09-13	145.15	146.48	144.00	145.57	411902
2021-09-14	146.31	146.31	143.05	143.54	201381
2021-09-15	143.15	144.58	142.68	144.55	332724
2021-09-16	143.67	147.55	142.84	146.67	249770
2021-09-17	146.81	146.81	143.60	144.17	648053
2021-09-20	141.29	143.32	139.31	141.19	332858
2021-09-21	141.85	142.54	139.54	141.02	246565
2021-09-22	141.18	145.79	141.18	145.42	300071
2021-09-23	146.28	148.60	145.50	146.82	239750
2021-09-24	145.56	147.39	145.29	146.12	155150
2021-09-27	144.85	147.17	143.74	146.14	243634
2021-09-28	143.96	144.48	140.10	140.80	611891
2021-09-29	140.21	141.69	139.28	140.58	577061
2021-09-30	141.73	142.76	140.15	140.16	231416
2021-10-01	141.05	142.37	138.72	140.34	257939
2021-10-04	139.68	140.75	136.45	136.83	264445
2021-10-05	138.03	139.06	137.30	137.43	201588
2021-10-06	135.66	138.09	135.05	136.54	424891
2021-10-07	137.28	140.77	137.28	139.19	285625
2021-10-08	139.16	140.24	138.23	138.84	176984
2021-10-11	138.25	140.50	138.25	138.52	188463
2021-10-12	139.41	139.82	137.56	138.58	178020
2021-10-13	139.06	140.59	139.06	139.90	212047
2021-10-14	142.44	147.30	141.87	144.98	180482
2021-10-15	146.85	147.94	145.27	146.69	272993
2021-10-18	145.51	148.60	145.17	148.21	182321
2021-10-19	148.91	150.69	146.92	149.45	359537
2021-10-20	149.36	150.50	149.13	149.71	152605
2021-10-21	149.13	152.79	147.28	152.63	143279
2021-10-22	152.62	154.10	150.93	151.51	126424
2021-10-25	151.37	154.37	151.37	153.44	102510
2021-10-26	154.90	155.30	153.39	154.86	335112
2021-10-27	162.28	189.39	161.21	184.06	2459748
2021-10-28	188.45	193.66	178.78	186.30	1083651
2021-10-29	185.96	191.99	185.00	188.76	565017
2021-11-01	188.36	193.52	185.69	193.17	433900
2021-11-02	191.96	199.46	191.36	198.53	629240
2021-11-03	199.59	200.97	195.34	198.95	449755
2021-11-04	200.00	204.79	199.53	203.00	467273
2021-11-05	205.73	207.14	199.20	200.06	382206
2021-11-08	201.27	205.62	200.67	202.62	318002
2021-11-09	203.49	205.71	198.06	198.39	295607
2021-11-10	196.50	199.96	194.20	195.11	360306
2021-11-11	197.28	203.13	197.28	202.38	449366
2021-11-12	205.23	206.38	202.72	202.98	200517
2021-11-15	204.17	208.00	203.38	206.94	243303
2021-11-16	205.45	210.98	204.47	210.10	288995
2021-11-17	209.15	210.22	205.43	206.13	294515
2021-11-18	207.80	209.98	203.49	204.36	461630
2021-11-19	204.00	208.28	204.00	205.25	279212
2021-11-22	206.51	209.60	198.18	198.91	484552
2021-11-23	199.90	204.52	196.11	198.01	481863
2021-11-24	195.40	198.87	194.23	197.77	352662
2021-11-26	193.30	197.16	192.18	192.64	184057
2021-11-29	195.46	198.72	193.35	198.03	321286
2021-11-30	196.47	199.79	194.69	196.27	458261
2021-12-01	199.39	202.21	189.66	195.48	336112
2021-12-02	195.16	199.61	193.95	197.57	319763
2021-12-03	199.34	202.02	190.66	193.14	405419
2021-12-06	194.45	195.35	187.32	193.29	464997
2021-12-07	195.98	203.39	195.84	202.36	305151
2021-12-08	200.75	205.30	198.92	204.77	251038
2021-12-09	202.20	206.84	198.59	201.13	214214
2021-12-10	203.86	204.83	199.94	201.39	258542
2021-12-13	201.06	203.06	199.18	199.78	396530
2021-12-14	196.81	199.68	195.12	197.58	287391
2021-12-15	198.41	203.69	193.36	203.44	311160
2021-12-16	203.26	204.29	194.55	196.91	332929
2021-12-17	195.82	200.45	194.02	197.87	1432030
2021-12-20	194.46	198.82	192.99	196.15	277493
2021-12-21	202.25	203.98	197.15	198.33	201354
2021-12-22	196.76	201.78	196.16	201.78	230904
2021-12-23	202.45	207.34	201.39	205.13	228113
2021-12-27	205.30	209.24	205.02	208.07	230704
2021-12-28	208.64	209.47	204.69	204.97	257442
2021-12-29	205.54	207.96	203.51	206.99	193801
2021-12-30	207.24	210.70	206.06	206.19	227202
2021-12-31	206.10	208.91	205.75	206.42	178585
2022-01-03	207.74	211.98	202.04	204.51	328733
2022-01-04	204.81	207.07	199.09	205.34	267206
2022-01-05	205.03	206.16	196.12	196.69	398248
2022-01-06	196.25	200.12	194.37	197.27	340506
2022-01-07	196.55	198.22	187.27	188.53	452598
2022-01-10	184.64	188.05	181.73	187.68	399117
2022-01-11	187.65	191.53	185.70	188.86	259238
2022-01-12	191.56	193.18	188.21	189.50	227361
2022-01-13	191.66	194.76	185.79	186.50	285364
2022-01-14	184.68	189.53	184.18	187.31	195755
2022-01-18	183.81	184.25	174.51	175.27	425229
2022-01-19	176.33	179.93	167.30	167.40	334646
2022-01-20	168.20	170.46	162.83	162.94	307026
2022-01-21	160.98	168.68	160.92	162.30	408437
2022-01-24	159.79	165.51	153.87	165.30	300970
2022-01-25	161.90	161.90	155.08	156.68	257367
2022-01-26	161.41	164.88	156.17	158.32	274071
2022-01-27	160.86	162.08	150.59	150.64	548876
2022-01-28	150.86	156.09	146.95	156.06	280824
2022-01-31	156.93	165.48	156.66	165.19	402760
2022-02-01	165.24	165.98	161.93	165.42	580417
2022-02-02	180.89	183.00	164.31	170.27	883716
2022-02-03	165.26	167.38	159.56	159.92	399636
2022-02-04	157.73	162.60	155.93	160.06	347781
2022-02-07	159.20	162.33	155.43	155.65	436898
2022-02-08	154.42	160.86	154.03	160.44	362894
2022-02-09	163.22	164.35	160.44	163.27	252194
2022-02-10	158.55	163.55	155.39	156.40	293283
2022-02-11	157.10	157.97	147.72	149.62	326171
2022-02-14	150.75	155.33	148.22	152.37	278811
2022-02-15	155.13	161.46	155.13	160.97	303162
2022-02-16	157.98	160.79	157.03	160.41	303687
2022-02-17	157.74	158.49	152.27	152.41	290623
2022-02-18	152.25	154.77	149.09	151.16	258482
2022-02-22	148.95	153.39	148.82	150.40	323683
2022-02-23	151.91	152.71	146.55	146.92	300019
2022-02-24	141.66	154.16	141.19	153.91	401046
2022-02-25	154.39	154.39	150.40	153.76	318354
2022-02-28	152.26	155.72	150.66	153.71	371680
2022-03-01	152.79	153.97	146.45	148.55	739278
2022-03-02	150.35	150.88	146.24	147.47	698663
2022-03-03	148.91	148.91	143.43	144.68	463305
2022-03-04	142.82	145.06	138.70	140.53	532827
2022-03-07	143.06	143.06	137.93	138.76	619464
2022-03-08	139.17	146.94	138.63	141.34	548198
2022-03-09	145.00	145.64	140.35	141.02	580808
2022-03-10	137.84	143.92	137.59	140.73	419829
2022-03-11	142.99	142.99	137.41	137.68	474593
2022-03-14	137.15	137.51	130.96	133.80	586361
2022-03-15	134.71	140.12	132.90	139.82	671106
2022-03-16	141.87	147.01	140.86	146.83	440972
2022-03-17	145.27	149.94	143.14	149.94	514979
2022-03-18	147.43	155.52	147.43	155.35	1130161
2022-03-21	154.67	155.78	151.14	153.01	541691
2022-03-22	152.43	153.91	149.96	152.56	339897
2022-03-23	151.33	152.93	148.70	149.19	389121
2022-03-24	150.95	153.73	147.46	153.46	396944
2022-03-25	153.66	153.66	149.74	152.03	270370
2022-03-28	151.35	153.97	148.30	152.31	243970
2022-03-29	155.11	158.22	154.02	157.29	317290
2022-03-30	155.94	157.91	150.61	151.91	302647
2022-03-31	151.68	153.48	149.83	150.20	341093
2022-04-01	150.71	151.74	146.47	148.84	335153
2022-04-04	149.62	152.31	149.62	151.37	185443
2022-04-05	149.62	150.63	142.59	143.15	308871
2022-04-06	140.48	141.80	137.99	139.11	616397
2022-04-07	138.34	143.13	137.71	140.84	585414
2022-04-08	139.40	140.30	136.76	136.94	458549
2022-04-11	135.04	138.49	132.94	133.21	629407
2022-04-12	136.42	138.13	133.47	133.86	502342
2022-04-13	134.06	138.65	133.05	138.01	463772
2022-04-14	138.53	138.92	132.48	132.73	235272
2022-04-18	132.00	135.43	131.92	134.60	249559
2022-04-19	133.96	136.19	133.01	135.09	366506
2022-04-20	137.90	138.50	132.87	133.23	230212
2022-04-21	135.28	136.24	129.12	129.85	449283
2022-04-22	129.60	130.95	126.57	127.22	310293
2022-04-25	126.58	130.71	124.78	130.62	423028
2022-04-26	129.60	129.95	126.24	127.28	589300
2022-04-27	131.51	141.49	131.51	132.60	1169454
2022-04-28	135.60	138.66	131.30	138.12	418275
2022-04-29	136.21	141.24	134.34	134.91	325898
2022-05-02	135.08	141.16	135.08	140.94	360599
2022-05-03	140.24	141.64	137.78	139.11	294816
2022-05-04	139.00	144.10	136.45	143.69	411555
2022-05-05	140.83	140.94	137.37	139.03	504402
2022-05-06	138.18	141.08	134.76	138.90	452359
2022-05-09	136.42	140.53	134.62	135.47	541321
2022-05-10	138.36	141.07	135.52	139.28	463669
2022-05-11	137.98	141.91	135.72	136.08	429898
2022-05-12	135.25	140.08	133.75	137.45	648272
2022-05-13	139.76	144.51	138.92	143.62	332335
2022-05-16	142.43	143.00	138.78	139.55	375029
2022-05-17	142.35	144.71	140.14	142.14	382396
2022-05-18	139.15	142.33	137.70	138.50	470794
2022-05-19	137.77	142.44	137.04	139.33	376837
2022-05-20	141.72	141.88	135.80	140.45	537960
2022-05-23	139.67	141.08	137.11	139.08	464605
2022-05-24	136.61	139.28	134.40	137.93	420248
2022-05-25	136.80	142.16	136.80	141.48	396735
2022-05-26	142.13	149.18	141.52	147.99	365208
2022-05-27	149.90	153.84	148.94	153.41	263468
2022-05-31	152.33	153.68	148.43	149.16	531292
2022-06-01	149.82	151.47	146.77	148.32	441250
2022-06-02	147.74	152.66	147.74	152.52	253200
2022-06-03	149.71	151.26	147.80	148.48	219125
2022-06-06	149.38	152.33	148.82	149.72	309339
2022-06-07	147.58	151.00	147.05	150.53	236442
2022-06-08	150.45	150.91	146.62	147.03	233274
2022-06-09	144.82	149.22	142.85	143.01	355249
2022-06-10	140.28	143.29	138.11	139.85	296843
2022-06-13	136.12	138.27	133.12	133.90	496322
2022-06-14	134.73	138.63	133.36	138.36	476316
2022-06-15	140.10	142.92	137.98	141.12	422021
2022-06-16	137.15	138.10	130.06	131.21	595347
2022-06-17	132.06	137.35	131.87	135.70	866914
2022-06-21	138.46	140.69	136.29	139.55	358802
2022-06-22	137.17	140.55	136.16	140.34	356024
2022-06-23	141.48	141.60	138.68	140.25	255849
2022-06-24	141.37	145.76	141.37	145.08	661399
2022-06-27	146.86	146.94	143.64	144.97	198573
2022-06-28	144.88	147.84	143.34	143.58	182597
2022-06-29	142.20	142.60	139.08	140.91	394373
2022-06-30	138.92	141.50	138.15	140.22	328274
2022-07-01	138.70	138.80	128.01	128.39	710911
2022-07-05	123.47	126.28	114.52	119.29	1086539
2022-07-06	119.40	122.58	117.78	121.33	545779
2022-07-07	122.72	128.60	122.72	127.47	415957
2022-07-08	126.23	129.17	125.07	128.80	250955
2022-07-11	126.52	126.76	123.82	124.19	216534
2022-07-12	124.67	126.35	122.50	124.75	240314
2022-07-13	121.97	126.04	121.01	124.66	153396
2022-07-14	124.08	128.53	123.19	127.90	226240
2022-07-15	130.00	130.26	127.62	129.81	255980
2022-07-18	131.50	132.18	128.03	128.51	152368
2022-07-19	130.28	136.97	129.69	136.92	302619
2022-07-20	136.81	143.12	135.98	142.72	558688
2022-07-21	143.68	144.20	140.91	144.19	203210
2022-07-22	143.83	143.83	138.80	140.34	307518
2022-07-25	139.66	139.66	137.03	139.08	223871
2022-07-26	138.07	140.69	137.99	138.54	276590
2022-07-27	146.57	149.84	140.25	149.25	624815
2022-07-28	147.25	148.60	142.45	147.69	395871
2022-07-29	146.91	148.75	145.70	147.48	305327
2022-08-01	146.14	150.98	146.14	148.74	329577
2022-08-02	147.24	152.25	147.24	150.01	245096
2022-08-03	149.80	153.21	149.61	152.47	292441
2022-08-04	152.58	154.69	151.99	154.28	377210
2022-08-05	152.27	154.79	149.30	152.30	207563
2022-08-08	151.62	152.88	147.57	150.68	217533
2022-08-09	148.38	149.21	140.61	141.62	401938
2022-08-10	144.80	147.41	142.67	146.61	259582
2022-08-11	146.00	147.45	143.21	143.38	395828
2022-08-12	144.48	147.42	143.66	146.84	252028
2022-08-15	145.79	148.26	145.00	146.92	205812
2022-08-16	146.28	146.45	143.92	144.54	190649
2022-08-17	142.94	143.10	138.86	140.43	280592
2022-08-18	140.59	145.55	140.39	144.27	526177
2022-08-19	141.92	142.68	137.69	138.04	260161
2022-08-22	135.45	136.28	131.68	133.03	359497
2022-08-23	133.21	136.40	132.23	133.74	322535
2022-08-24	133.20	135.34	132.62	134.41	201979
2022-08-25	135.15	139.90	134.62	137.65	621090
2022-08-26	137.81	137.81	130.34	130.66	274528
2022-08-29	132.15	133.68	129.50	130.04	359060
2022-08-30	130.77	131.28	127.89	129.41	299226
2022-08-31	129.51	129.68	125.20	125.33	532545
2022-09-01	122.16	122.99	113.48	118.32	956967
2022-09-02	119.98	121.42	116.90	117.49	557339
2022-09-06	116.72	119.17	115.58	117.29	463980
2022-09-07	117.04	120.11	116.10	118.78	482949
2022-09-08	117.97	126.50	117.65	126.11	1121360
2022-09-09	127.40	131.62	127.40	129.50	554824
2022-09-12	130.17	131.75	128.96	131.03	487082
2022-09-13	125.94	130.34	125.94	127.33	506132
2022-09-14	127.65	132.62	126.90	129.96	664761
2022-09-15	129.52	134.26	128.90	130.11	819112
2022-09-16	129.63	131.33	127.70	129.47	1824436
2022-09-19	127.23	130.41	127.09	129.23	396476
2022-09-20	128.34	128.86	124.73	126.18	482203
2022-09-21	126.63	132.20	126.29	127.68	325551
2022-09-22	127.56	127.56	122.28	123.02	514152
2022-09-23	120.94	123.01	119.27	122.94	418267
2022-09-26	122.92	126.35	122.80	123.28	442381
2022-09-27	125.42	126.32	122.74	126.20	376562
2022-09-28	125.09	127.68	124.84	127.00	601172
2022-09-29	125.16	125.28	122.45	124.40	425308
2022-09-30	123.29	126.94	123.21	123.44	384150
2022-10-03	125.63	130.86	124.06	128.64	445203
2022-10-04	131.75	133.86	130.44	132.31	463046
2022-10-05	130.84	134.28	129.58	133.59	266821
2022-10-06	133.11	136.07	132.55	134.38	274445
2022-10-07	131.60	131.60	125.14	125.93	444389
2022-10-10	125.28	125.28	119.18	124.04	511302
2022-10-11	121.54	124.07	120.21	120.88	561836
2022-10-12	120.33	121.13	118.09	118.22	426807
2022-10-13	114.51	125.24	113.75	124.33	783864
2022-10-14	125.01	125.23	114.46	114.56	526840
2022-10-17	117.36	122.27	117.24	119.21	560905
2022-10-18	122.96	123.83	114.63	118.92	465016
2022-10-19	118.27	121.47	117.87	120.74	350790
2022-10-20	122.14	124.79	120.19	121.67	291815
2022-10-21	121.72	125.38	120.37	124.90	318857
2022-10-24	120.70	121.80	114.35	118.53	891830
2022-10-25	118.10	122.94	118.10	120.54	603802
2022-10-26	118.30	125.76	116.02	117.80	848054
2022-10-27	116.63	116.63	109.44	112.89	1156651
2022-10-28	114.23	119.05	113.72	118.65	468259
2022-10-31	118.70	118.99	113.89	114.92	560649
2022-11-01	117.37	118.56	115.89	117.06	385896
2022-11-02	118.66	121.24	116.11	116.23	606251
2022-11-03	114.37	116.62	112.61	112.65	460837
2022-11-04	116.84	120.68	114.85	120.38	609752
2022-11-07	121.63	124.76	118.63	124.14	382359
2022-11-08	125.89	131.43	123.51	128.85	666185
2022-11-09	126.38	128.69	124.09	124.19	515542
2022-11-10	130.58	138.68	129.64	138.47	570637
2022-11-11	137.00	143.07	135.59	141.24	586264
2022-11-14	141.24	143.10	139.37	139.38	383659
2022-11-15	143.90	147.14	142.82	145.89	420307
2022-11-16	142.54	143.99	140.00	141.13	497538
2022-11-17	137.61	142.06	136.21	141.63	250428
2022-11-18	144.36	144.36	139.74	140.63	338918
2022-11-21	139.03	140.58	137.59	137.64	220893
2022-11-22	137.83	141.67	136.68	141.56	270481
2022-11-23	141.44	145.02	141.44	144.23	255460
2022-11-25	143.78	143.78	140.91	140.92	119967
2022-11-28	138.41	140.62	136.93	137.63	311587
2022-11-29	138.44	139.99	136.33	136.69	393791
2022-11-30	137.74	145.44	135.78	145.44	433460
2022-12-01	147.07	147.38	140.72	142.36	322233
2022-12-02	139.37	141.74	138.91	141.62	254135
2022-12-05	141.14	141.14	138.01	139.85	298718
2022-12-06	140.34	140.72	135.92	137.53	306151
2022-12-07	137.53	140.39	137.29	139.47	215523
2022-12-08	140.85	145.64	139.43	145.49	253600
2022-12-09	143.77	145.54	141.21	141.82	249452
2022-12-12	140.34	143.47	139.81	143.45	262007
2022-12-13	150.09	150.70	143.54	145.65	292833
2022-12-14	146.00	146.37	139.82	141.37	403853
2022-12-15	138.87	140.25	135.93	136.38	459257
2022-12-16	134.36	138.38	133.18	137.48	1227160
2022-12-19	136.86	137.07	131.14	133.02	294931
2022-12-20	130.90	134.99	130.68	133.06	270759
2022-12-21	133.47	138.88	133.34	138.54	327377
2022-12-22	135.50	135.91	130.63	133.37	410916
2022-12-23	131.97	134.90	131.45	134.72	245947
2022-12-27	133.14	133.14	130.52	131.31	211146
2022-12-28	130.09	133.04	129.99	130.71	178379
2022-12-29	133.46	137.16	132.29	135.99	262111
2022-12-30	133.25	135.85	132.29	135.67	187641
2023-01-03	138.04	138.50	132.96	134.05	239181
2023-01-04	136.14	138.50	134.03	137.12	276910
2023-01-05	135.48	138.01	134.77	135.81	269344
2023-01-06	138.01	142.96	136.21	142.46	322279
2023-01-09	145.35	149.81	144.78	148.28	345205
2023-01-10	148.43	151.38	146.07	150.63	272364
2023-01-11	150.40	150.62	148.71	150.23	267051
2023-01-12	150.38	151.69	147.23	151.06	225805
2023-01-13	149.21	151.37	148.56	150.09	177804
2023-01-17	149.54	152.83	149.54	150.72	385722
2023-01-18	152.52	153.87	149.85	150.01	285491
2023-01-19	148.67	149.26	143.64	143.66	441846
2023-01-20	146.40	148.85	143.66	148.16	380156
2023-01-23	148.25	158.22	148.25	157.14	446904
2023-01-24	155.15	158.50	155.15	156.17	361360
2023-01-25	153.37	157.13	152.04	156.32	226334
2023-01-26	158.29	159.66	155.49	159.58	204389
2023-01-27	158.00	160.33	156.03	158.43	214589
2023-01-30	155.79	156.98	151.64	152.31	252301
2023-01-31	152.45	156.91	152.03	156.91	521539
2023-02-01	169.72	182.89	169.25	179.00	2627916
2023-02-02	183.81	190.03	180.52	189.59	877467
2023-02-03	185.83	189.65	182.45	183.61	843448
2023-02-06	180.04	184.17	180.04	181.36	456714
2023-02-07	181.71	184.97	174.61	183.96	714691
2023-02-08	183.94	185.39	178.76	179.71	568867
2023-02-09	183.42	186.45	181.95	183.01	519121
2023-02-10	180.79	184.46	179.85	184.32	522710
2023-02-13	185.29	190.15	184.86	188.75	493406
2023-02-14	186.14	194.68	185.09	192.98	898747
2023-02-15	189.93	193.72	187.58	188.45	794770
2023-02-16	184.96	190.02	182.81	186.03	538061
2023-02-17	185.88	186.29	178.87	179.32	373919
2023-02-21	176.51	180.12	172.92	174.40	482605
2023-02-22	176.52	177.38	173.84	175.07	291162
2023-02-23	181.38	181.38	173.58	176.39	382063
2023-02-24	172.96	174.99	172.12	173.48	370639
2023-02-27	177.24	177.36	175.16	175.76	287033
2023-02-28	174.67	181.99	174.67	178.53	547727
2023-03-01	180.23	181.05	177.16	178.23	222153
2023-03-02	175.50	180.40	173.85	179.49	223074
2023-03-03	179.15	181.55	176.89	181.16	213284
2023-03-06	181.53	184.26	175.69	176.86	334398
2023-03-07	177.49	178.67	172.62	174.06	376176
2023-03-08	175.45	176.79	173.65	174.77	547270
2023-03-09	174.47	179.01	171.77	172.06	362811
2023-03-10	172.64	173.68	168.04	169.80	355113
2023-03-13	168.00	171.84	166.05	168.88	569660
2023-03-14	173.95	174.51	168.30	171.61	420687
2023-03-15	168.26	169.74	164.41	167.77	404202
2023-03-16	166.12	172.79	165.83	172.44	560321
2023-03-17	172.73	173.70	170.01	171.22	957086
2023-03-20	172.55	175.96	171.63	175.36	274594
2023-03-21	176.54	179.05	171.36	176.33	390840
2023-03-22	176.20	179.80	172.23	172.71	384452
2023-03-23	170.28	174.31	161.81	173.00	2104467
2023-03-24	171.01	171.81	167.42	169.17	1344597
2023-03-27	169.94	171.40	167.34	168.26	452791
2023-03-28	167.85	167.85	163.74	166.28	265021
2023-03-29	168.67	172.44	167.32	170.84	336692
2023-03-30	172.06	174.68	171.95	172.95	811991
2023-03-31	172.52	176.43	172.50	175.09	361790
2023-04-03	173.45	174.46	168.09	171.46	675259
2023-04-04	171.27	171.54	166.39	167.47	379846
2023-04-05	164.96	168.01	163.59	167.87	425691
2023-04-06	166.25	168.46	164.55	167.91	444340
2023-04-10	165.90	173.66	165.90	173.41	542142
2023-04-11	174.30	174.91	168.81	169.38	508527
2023-04-12	170.52	170.66	165.41	166.56	431732
2023-04-13	167.49	170.17	166.86	169.44	358007
2023-04-14	169.75	172.06	166.78	167.78	219696
2023-04-17	167.90	168.59	166.19	168.03	293275
2023-04-18	170.07	172.94	169.10	171.57	898849
2023-04-19	170.86	171.47	168.34	169.92	684643
2023-04-20	168.00	169.76	163.67	166.55	643354
2023-04-21	166.38	167.77	163.99	166.50	501279
2023-04-24	167.67	168.22	162.62	164.13	549288
2023-04-25	163.50	163.50	155.59	156.06	785140
2023-04-26	149.89	150.77	139.73	141.92	2123865
2023-04-27	140.00	140.60	132.74	136.04	1277748
2023-04-28	136.37	140.56	134.82	139.30	828147
2023-05-01	138.86	142.56	138.65	141.60	491158
2023-05-02	141.49	143.59	138.93	139.80	480802
2023-05-03	139.39	141.73	138.17	138.95	509155
2023-05-04	137.07	138.24	134.27	135.24	659247
2023-05-05	135.93	138.32	134.27	137.40	593066
2023-05-08	137.20	139.63	135.90	136.90	388094
2023-05-09	134.60	137.10	133.16	136.58	640813
2023-05-10	138.51	141.51	137.44	138.90	546953
2023-05-11	137.79	138.70	134.93	135.07	616219
2023-05-12	136.39	137.22	132.40	133.89	676295
2023-05-15	133.81	136.78	133.00	136.32	621074
2023-05-16	134.59	137.76	134.59	135.81	488506
2023-05-17	136.45	140.56	135.96	139.23	535968
2023-05-18	139.85	141.72	139.49	139.97	485120
2023-05-19	139.95	140.65	138.03	139.91	613922
2023-05-22	139.08	141.54	139.08	141.33	444957
2023-05-23	140.52	141.15	137.92	138.50	576594
2023-05-24	135.53	137.20	133.87	135.73	573713
2023-05-25	135.75	140.52	135.65	140.03	686512
2023-05-26	141.16	149.85	140.84	149.31	877736
2023-05-30	151.12	153.02	144.64	145.16	497254
2023-05-31	142.30	145.07	140.34	140.67	768856
2023-06-01	142.34	146.69	141.25	145.34	527657
2023-06-02	146.90	147.48	142.32	145.86	432125
2023-06-05	144.12	145.42	140.86	142.32	694121
2023-06-06	141.48	148.16	141.13	148.16	499913
2023-06-07	149.91	155.96	149.91	155.01	800801
2023-06-08	156.59	156.88	150.77	151.94	438970
2023-06-09	153.73	155.23	149.91	151.09	306521
2023-06-12	153.20	157.88	151.85	157.11	388831
2023-06-13	160.00	163.05	159.40	161.41	337426
2023-06-14	160.48	164.17	159.19	162.64	427090
2023-06-15	160.51	162.76	160.00	161.60	368037
2023-06-16	164.22	164.22	158.76	159.04	675695
2023-06-20	157.45	159.13	152.90	153.86	373279
2023-06-21	152.75	153.99	150.43	151.26	306594
2023-06-22	150.10	152.54	149.24	149.99	255369
2023-06-23	146.52	147.68	144.33	144.70	461518
2023-06-26	145.86	149.59	144.22	147.75	363873
2023-06-27	147.81	153.33	147.48	152.67	304616
2023-06-28	150.12	151.72	149.50	151.43	285775
2023-06-29	151.76	155.87	151.01	155.71	196733
2023-06-30	157.99	159.08	157.18	157.74	208879
2023-07-03	157.74	160.37	156.90	160.37	143800
2023-07-05	158.97	158.97	154.10	154.25	325620
2023-07-06	151.00	153.25	150.07	153.16	244018
2023-07-07	153.00	156.77	152.98	154.72	182050
2023-07-10	154.96	160.52	154.96	160.07	207794
2023-07-11	160.43	160.43	156.32	159.86	210939
2023-07-12	162.69	163.41	161.34	161.74	220832
2023-07-13	162.71	166.94	162.25	165.24	308805
2023-07-14	163.87	164.83	158.38	159.16	235534
2023-07-17	159.78	166.56	159.00	165.49	315599
2023-07-18	164.87	166.87	163.14	166.11	159527
2023-07-19	166.15	166.29	161.80	163.07	188665
2023-07-20	161.33	161.33	156.49	157.85	339891
2023-07-21	159.95	161.63	156.84	157.85	367470
2023-07-24	157.63	159.36	155.25	155.85	222713
2023-07-25	155.32	160.23	155.32	158.72	345384
2023-07-26	147.95	148.80	142.11	144.40	929507
2023-07-27	145.69	149.20	142.88	144.27	738667
2023-07-28	146.84	147.90	143.78	146.66	544549
2023-07-31	146.68	149.82	146.49	149.14	383524
2023-08-01	146.62	148.05	145.80	146.90	272055
2023-08-02	144.06	144.16	140.13	140.89	303221
2023-08-03	139.64	142.37	137.28	142.12	348089
2023-08-04	140.61	143.12	138.84	140.12	248718
2023-08-07	140.67	140.68	138.00	140.31	159064
2023-08-08	137.63	139.15	135.22	137.76	265626
2023-08-09	137.39	138.19	135.37	136.96	264274
2023-08-10	137.74	140.78	137.40	138.27	242407
2023-08-11	136.32	137.89	135.77	136.69	318415
2023-08-14	136.04	140.38	136.04	140.18	264910
2023-08-15	138.85	139.48	136.52	137.04	279889
2023-08-16	137.32	138.22	134.21	134.51	289333
2023-08-17	135.05	135.05	132.17	132.50	197572
2023-08-18	130.73	133.40	130.32	132.26	222095
2023-08-21	132.38	136.35	132.37	135.57	242492
2023-08-22	137.13	137.52	134.84	135.57	222577
2023-08-23	134.30	136.25	133.51	134.97	267542
2023-08-24	135.19	135.19	130.05	130.36	406226
2023-08-25	130.83	131.82	126.96	130.88	479501
2023-08-28	132.54	134.26	129.89	130.83	383396
2023-08-29	130.48	137.14	129.65	136.67	373484
2023-08-30	135.00	135.00	131.85	133.83	393597
2023-08-31	133.50	136.83	133.50	134.86	476543
2023-09-01	135.51	135.87	133.91	135.22	241636
2023-09-05	134.04	134.41	130.09	131.38	398033
2023-09-06	131.39	132.82	130.17	131.33	255062
2023-09-07	128.66	128.66	124.00	126.93	518628
2023-09-08	126.75	127.74	124.60	126.34	261911
2023-09-11	123.92	123.92	123.92	123.92	60190
2023-09-12	123.00	124.47	121.33	121.84	418888
2023-09-13	122.00	122.88	120.61	121.60	418315
2023-09-14	122.91	123.86	120.88	122.94	435411
2023-09-15	121.97	123.55	120.20	121.73	1677770
2023-09-18	121.51	121.90	117.52	118.13	843212
2023-09-19	117.67	118.36	115.83	117.29	385309
2023-09-20	118.23	118.35	115.89	115.99	254645
2023-09-21	114.04	116.46	113.33	114.55	275249
2023-09-22	115.48	116.75	113.74	114.53	188348
2023-09-25	114.05	115.71	113.54	115.48	202535
2023-09-26	114.80	115.13	113.96	114.64	212949
2023-09-27	115.57	116.29	114.09	115.38	265844
2023-09-28	114.88	117.99	114.76	116.43	303182
2023-09-29	117.85	118.24	115.48	115.89	273797
2023-10-02	115.23	117.35	114.69	115.69	249984
2023-10-03	114.91	115.90	112.24	112.95	264284
2023-10-04	113.28	114.76	112.31	114.26	190435
2023-10-05	114.43	114.93	112.15	113.15	285466
2023-10-06	112.78	115.80	112.04	115.12	222851
2023-10-09	113.75	115.15	112.90	114.26	203272
2023-10-10	114.81	117.48	114.32	116.66	165045
2023-10-11	116.60	117.05	115.20	116.06	167248
2023-10-12	116.00	116.18	113.50	114.78	201080
2023-10-13	114.52	114.52	108.43	109.31	462679
2023-10-16	110.08	111.48	109.72	110.82	260555
2023-10-17	108.86	108.94	102.31	106.81	641444
2023-10-18	105.30	105.34	101.44	104.00	670758
2023-10-19	104.74	105.14	100.63	101.33	427145
2023-10-20	101.18	103.51	99.57	103.06	658853
2023-10-23	102.70	102.70	99.79	99.90	472750
2023-10-24	100.09	100.90	98.21	100.07	305467
2023-10-25	98.21	99.43	95.15	95.97	560007
2023-10-26	96.55	98.24	95.44	95.72	417832
2023-10-27	95.66	96.53	94.17	94.91	391346
2023-10-30	93.49	94.51	88.73	91.15	816989
2023-10-31	90.98	92.52	89.19	92.18	741817
2023-11-01	75.10	87.94	74.56	87.17	3677362
2023-11-02	88.67	88.97	84.08	88.27	1689220
2023-11-03	89.77	94.80	89.51	91.54	711249
2023-11-06	91.53	94.36	90.65	92.19	612732
2023-11-07	91.37	94.73	91.37	93.79	502161
2023-11-08	94.10	95.43	93.25	94.31	495160
2023-11-09	95.48	96.62	94.02	94.15	530919
2023-11-10	95.56	96.38	92.55	94.77	400882
2023-11-13	94.01	94.53	93.30	93.71	269435
2023-11-14	97.75	100.99	97.28	100.39	302282
2023-11-15	100.95	105.93	100.55	103.12	529091
2023-11-16	102.22	102.90	99.69	100.04	217032
2023-11-17	100.95	100.98	99.37	100.00	247278
2023-11-20	99.70	104.03	99.13	104.00	428823
2023-11-21	103.00	103.00	100.26	101.01	255673
2023-11-22	102.59	103.50	101.74	101.81	256768
2023-11-24	101.47	102.65	100.95	101.83	93448
2023-11-27	100.92	101.89	99.58	101.01	206868
2023-11-28	100.32	101.15	99.07	101.06	189756
2023-11-29	102.50	105.29	102.03	102.28	267026
2023-11-30	102.45	105.63	101.59	105.37	505093
2023-12-01	104.66	109.32	104.37	109.08	485195
2023-12-04	108.22	110.21	107.76	109.87	360478
2023-12-05	108.90	111.21	107.05	110.65	503982
2023-12-06	112.56	113.44	110.82	111.33	378612
2023-12-07	112.32	118.27	110.21	117.67	670453
2023-12-08	118.83	123.47	118.77	121.89	1311481
2023-12-11	119.89	124.13	119.82	122.82	570717
2023-12-12	122.65	122.65	120.42	120.46	350772
2023-12-13	120.41	122.24	116.70	121.84	477843
2023-12-14	124.51	131.35	123.01	131.23	713380
2023-12-15	132.76	134.42	130.84	133.30	1105377
2023-12-18	132.48	132.68	127.95	130.36	343656
2023-12-19	131.03	132.69	130.15	130.37	271815
2023-12-20	129.59	131.71	126.45	126.56	245704
2023-12-21	129.60	131.71	129.01	131.69	242177
2023-12-22	132.29	133.75	131.10	132.01	172747
2023-12-26	133.04	135.85	133.02	135.18	147367
2023-12-27	135.96	136.83	134.49	135.68	162127
2023-12-28	135.42	136.46	134.80	135.45	141478
2023-12-29	135.24	136.09	132.09	132.27	203353
2024-01-02	131.02	131.18	126.44	127.88	356926
2024-01-03	127.09	127.09	121.20	121.49	427110
2024-01-04	119.58	121.86	117.70	121.07	338230
2024-01-05	120.30	122.81	119.00	120.59	200679
2024-01-08	121.37	126.71	120.84	125.10	251050
2024-01-09	122.59	126.32	122.59	124.63	168340
2024-01-10	124.08	125.18	121.74	124.12	244993
2024-01-11	123.84	124.79	119.93	120.92	340905
2024-01-12	121.96	122.50	118.00	118.08	211842
2024-01-16	117.37	118.87	114.98	118.84	205781
2024-01-17	116.74	117.14	114.35	116.81	192121
2024-01-18	120.59	123.03	119.79	122.21	409814
2024-01-19	123.65	126.79	122.37	126.33	233754
2024-01-22	127.33	129.88	126.65	129.69	252019
2024-01-23	131.03	134.19	130.14	133.84	291554
2024-01-24	135.08	136.61	133.00	133.01	319024
2024-01-25	136.00	136.00	130.80	131.72	319293
2024-01-26	130.85	131.86	128.17	128.43	225076
2024-01-29	128.75	131.49	127.74	131.46	274199
2024-01-30	128.05	129.50	122.44	123.55	603364
2024-01-31	123.64	128.78	123.00	123.36	654479
2024-02-01	124.26	124.75	119.06	122.35	383973
2024-02-02	120.11	122.07	119.27	121.38	255317
2024-02-05	121.77	122.26	118.61	120.12	195006
2024-02-06	119.69	119.69	115.35	118.30	643079
2024-02-07	130.42	136.39	127.74	133.71	828674
2024-02-08	136.00	137.55	131.80	137.27	423124
2024-02-09	138.44	144.47	137.28	142.46	508118
2024-02-12	142.56	145.39	141.80	144.63	298459
2024-02-13	137.18	140.43	135.44	136.66	406140
2024-02-14	139.10	141.32	137.41	140.91	619919
2024-02-15	142.59	144.75	141.02	141.95	462397
2024-02-16	140.92	142.30	138.62	139.75	261340
2024-02-20	137.10	139.24	136.42	137.83	216183
2024-02-21	136.33	136.40	134.68	135.52	272754
2024-02-22	139.76	139.76	134.99	135.11	175617
2024-02-23	135.14	135.14	131.04	132.99	246531
2024-02-26	133.84	137.04	133.22	136.10	197840
2024-02-27	137.91	139.00	135.65	136.12	162966
2024-02-28	134.88	135.95	133.90	134.99	183309
2024-02-29	138.03	139.32	135.99	137.54	293201
2024-03-01	139.43	142.78	137.05	141.64	176021
2024-03-04	143.76	143.76	140.18	142.82	211211
2024-03-05	140.68	141.75	139.01	140.00	311041
2024-03-06	143.43	148.25	143.22	147.23	359638
2024-03-07	149.12	154.91	148.52	151.99	367486
2024-03-08	152.79	153.70	146.15	146.33	232030
2024-03-11	145.15	147.19	143.74	145.33	240089
2024-03-12	146.99	147.51	142.02	144.68	169720
2024-03-13	142.68	144.75	139.20	140.16	251680
2024-03-14	139.17	139.67	132.11	134.05	307055
2024-03-15	131.84	134.47	130.49	130.90	490097
2024-03-18	132.59	132.59	129.38	129.81	227430
2024-03-19	127.52	130.41	127.14	129.03	178644
2024-03-20	128.60	132.70	127.47	131.60	176046
2024-03-21	134.67	138.49	134.67	135.06	213697
2024-03-22	134.28	136.96	134.19	134.75	165237
2024-03-25	132.32	134.10	130.38	132.60	141048
2024-03-26	134.14	134.28	132.10	132.82	147643
2024-03-27	134.18	140.30	133.60	140.25	225234
2024-03-28	140.62	144.22	140.05	143.72	258013
2024-04-01	143.55	146.44	140.90	141.98	148804
2024-04-02	139.54	139.54	134.05	135.33	223996
2024-04-03	132.69	137.02	132.12	134.85	271516
2024-04-04	137.53	139.65	131.44	131.84	239110
2024-04-05	131.85	132.84	130.64	131.22	299110
2024-04-08	132.82	136.01	132.39	132.65	178901
2024-04-09	134.21	136.28	133.27	135.74	294651
2024-04-10	131.68	132.13	127.52	129.84	303707
2024-04-11	130.86	131.66	128.86	131.19	304182
2024-04-12	128.12	130.36	125.87	126.32	192233
2024-04-15	127.57	128.52	123.70	124.37	434585
2024-04-16	123.47	126.59	122.80	124.73	235395
2024-04-17	125.48	125.54	121.05	121.53	267229
2024-04-18	120.50	121.07	117.06	117.50	501793
2024-04-19	116.49	117.67	113.10	115.19	516523
2024-04-22	116.19	119.81	115.14	119.12	591647
2024-04-23	118.88	126.40	118.88	125.41	730406
2024-04-24	122.02	125.09	112.13	114.26	1425885
2024-04-25	114.91	121.89	114.72	118.93	645996
2024-04-26	119.03	123.08	118.51	122.13	484446
2024-04-29	121.39	123.83	120.80	123.75	284150
2024-04-30	122.35	125.25	121.22	121.49	399909
2024-05-01	119.77	123.00	117.19	118.80	261858
2024-05-02	121.12	121.33	118.49	121.02	218186
2024-05-03	125.10	126.12	121.91	122.37	188896
2024-05-06	123.89	125.00	121.96	124.76	215579
2024-05-07	124.99	127.57	123.91	126.12	317972
2024-05-08	124.05	127.46	123.17	126.90	218787
2024-05-09	127.13	128.82	124.64	127.96	188427
2024-05-10	129.31	129.31	124.59	124.60	172882
2024-05-13	126.00	129.21	126.00	127.09	197372
2024-05-14	128.67	130.93	127.40	130.66	210801
2024-05-15	133.34	133.34	128.83	131.57	163112
2024-05-16	130.26	132.42	128.94	130.19	186895
2024-05-17	131.07	131.55	129.21	130.19	117194
2024-05-20	130.63	132.74	129.88	131.62	173235
2024-05-21	129.26	130.42	127.38	128.24	227579
2024-05-22	128.45	130.31	126.34	127.58	276916
2024-05-23	128.83	128.83	121.68	124.22	345242
2024-05-24	126.19	129.14	125.51	127.80	183615
2024-05-28	128.96	130.33	125.64	127.61	167315
2024-05-29	124.02	125.20	121.43	122.02	293596
2024-05-30	122.93	125.00	122.23	123.30	194777
2024-05-31	124.26	126.29	121.77	126.17	335300
2024-06-03	126.57	128.00	122.06	123.64	264944
2024-06-04	123.24	123.47	120.91	121.75	208934
2024-06-05	123.94	124.31	122.50	123.48	305164
2024-06-06	123.01	123.01	120.95	122.21	153261
2024-06-07	120.76	122.62	118.48	119.15	177543
2024-06-10	117.05	119.82	117.01	118.57	222559
2024-06-11	117.60	117.79	115.31	117.25	468294
2024-06-12	121.91	125.27	120.23	121.82	677580
2024-06-13	121.37	121.63	118.27	121.12	387154
2024-06-14	118.55	119.38	117.18	117.47	288045
2024-06-17	117.11	119.87	115.60	119.45	273978
2024-06-18	119.26	120.15	117.28	118.49	356629
2024-06-20	117.21	117.51	113.33	113.48	249050
2024-06-21	113.19	113.39	111.94	112.34	691495
2024-06-24	112.01	113.22	110.41	111.31	314914
2024-06-25	111.59	111.59	108.69	109.80	225857
2024-06-26	109.27	111.01	108.26	109.34	215776
2024-06-27	109.11	109.38	107.04	109.33	301150
2024-06-28	110.62	112.60	109.10	110.63	532335
2024-07-01	110.62	111.12	107.57	109.43	314023
2024-07-02	109.81	111.65	109.30	110.91	228261
2024-07-03	111.71	112.59	110.56	111.42	144926
2024-07-05	111.62	112.94	110.20	112.22	166529
2024-07-08	113.83	117.56	113.83	115.15	257321
2024-07-09	115.02	116.16	111.94	114.84	275682
2024-07-10	115.67	118.42	115.43	117.60	304612
2024-07-11	120.60	122.00	118.66	118.74	237082
2024-07-12	121.01	124.91	120.65	121.20	190681
2024-07-15	121.03	124.65	119.27	122.42	478523
2024-07-16	124.11	126.27	123.09	125.10	246072
2024-07-17	122.83	124.07	118.65	119.15	435468
2024-07-18	119.54	121.17	112.19	114.16	334748
2024-07-19	114.20	114.20	108.95	110.33	357743
2024-07-22	112.59	117.93	112.34	116.86	561758
2024-07-23	115.47	117.58	114.63	116.24	637179
2024-07-24	121.30	124.04	113.06	115.43	621105
2024-07-25	115.24	120.00	111.43	116.61	667557
2024-07-26	120.42	121.31	116.11	120.32	383452
2024-07-29	121.16	123.37	119.62	119.82	246909
2024-07-30	120.53	121.18	115.73	115.93	274807
2024-07-31	118.38	122.30	117.15	120.13	299959
2024-08-01	118.23	119.85	110.00	111.79	292452
2024-08-02	107.16	107.22	102.67	104.16	349998
2024-08-05	98.63	103.25	98.21	101.07	299031
2024-08-06	101.82	103.26	100.02	100.27	244428
2024-08-07	103.53	103.53	94.00	94.31	321600
2024-08-08	96.92	100.83	95.42	100.67	217434
2024-08-09	100.00	100.08	97.58	99.45	340915
2024-08-12	100.35	102.45	97.37	98.55	262464
2024-08-13	99.76	101.97	98.80	101.18	186225
2024-08-14	102.24	102.94	97.49	97.86	267189
2024-08-15	101.46	105.20	101.20	104.42	248199
2024-08-16	103.25	106.39	103.25	104.30	176908
2024-08-19	104.22	107.67	103.24	107.55	182722
2024-08-20	107.55	108.92	105.94	108.52	307216
2024-08-21	109.33	113.72	108.72	113.65	211751
2024-08-22	113.69	114.45	111.31	113.10	353179
2024-08-23	114.39	120.25	113.65	118.32	327409
2024-08-26	119.32	121.31	118.20	118.66	352171
2024-08-27	117.11	118.43	115.50	118.25	292706
2024-08-28	118.26	119.00	114.00	114.11	285749
2024-08-29	115.38	120.57	114.79	118.66	202646
2024-08-30	120.87	120.89	117.96	118.37	604262
2024-09-03	115.00	115.04	106.05	106.34	376262
2024-09-04	105.84	108.63	104.88	106.72	153809
2024-09-05	106.06	111.21	105.30	108.89	252037
2024-09-06	107.90	108.41	104.85	105.53	171910
2024-09-09	105.69	108.80	104.47	105.54	212770
2024-09-10	105.71	106.98	103.62	106.44	161828
2024-09-11	106.79	108.04	103.65	107.86	388553
2024-09-12	107.86	108.20	104.70	106.83	225891
2024-09-13	108.81	111.92	108.36	110.75	239393
2024-09-16	109.51	110.69	107.47	110.06	159538
2024-09-17	112.36	113.69	110.84	111.68	146466
2024-09-18	111.68	115.33	110.08	110.79	216602
2024-09-19	116.35	116.84	113.71	114.37	219564
2024-09-20	113.64	113.65	110.51	111.76	588220
2024-09-23	112.60	112.60	109.95	111.36	209632
2024-09-24	113.41	114.59	110.88	113.15	248468
2024-09-25	112.41	115.02	111.48	114.09	262615
2024-09-26	113.26	118.22	111.53	117.88	467001
2024-09-27	119.72	119.72	116.15	116.53	157390
2024-09-30	114.69	116.59	113.70	115.57	276946
2024-10-01	114.87	115.19	111.55	112.70	190372
2024-10-02	112.70	117.13	111.44	115.19	142695
2024-10-03	113.73	115.59	112.44	113.80	216352
2024-10-04	117.78	118.70	116.00	116.58	203856
2024-10-07	115.30	116.27	113.14	114.52	104722
2024-10-08	113.87	114.49	112.02	112.97	113757
2024-10-09	113.02	114.52	112.26	113.54	95685
2024-10-10	111.32	112.95	109.81	112.15	233629
2024-10-11	110.94	116.25	110.94	115.50	132400
2024-10-14	115.95	116.78	115.07	116.44	124136
2024-10-15	115.60	118.13	113.21	114.17	340378
2024-10-16	116.49	116.49	113.53	115.27	195656
2024-10-17	117.62	117.62	115.49	116.10	167624
2024-10-18	117.20	117.20	114.21	116.61	222821
2024-10-21	115.73	115.73	111.55	113.80	269785
2024-10-22	113.20	113.20	111.16	111.84	120146
2024-10-23	111.88	113.62	108.57	110.58	244383
2024-10-24	111.33	113.65	109.08	113.39	205905
2024-10-25	114.38	115.99	113.44	113.69	132714
2024-10-28	114.42	116.00	113.89	115.11	133060
2024-10-29	114.72	117.87	114.24	117.71	179875
2024-10-30	115.17	116.09	111.74	111.83	199797
2024-10-31	111.67	111.67	103.75	103.86	338758
2024-11-01	104.70	107.87	104.53	106.23	399707
2024-11-04	105.27	106.82	104.01	104.74	411594
2024-11-05	96.60	110.95	96.60	104.46	971321
2024-11-06	111.08	117.40	107.03	115.70	690998
2024-11-07	116.10	116.55	112.61	113.65	294156
2024-11-08	112.26	112.39	111.08	112.10	220326
2024-11-11	112.62	112.62	106.75	108.38	260833
2024-11-12	107.72	108.43	103.89	105.16	299291
2024-11-13	105.32	106.31	104.71	105.87	405301
2024-11-14	106.08	107.58	103.59	104.86	215298
2024-11-15	104.29	104.29	99.16	100.47	391676
2024-11-18	100.67	101.48	99.74	100.71	217702
2024-11-19	99.61	100.30	97.76	98.40	165730
2024-11-20	97.35	101.98	97.33	101.55	239322
2024-11-21	102.74	104.29	101.48	103.44	195575
2024-11-22	103.31	106.42	103.27	106.27	275041
2024-11-25	108.66	114.73	107.54	112.06	484516
2024-11-26	112.54	114.33	106.79	107.63	326259
2024-11-27	107.63	109.32	105.40	108.78	304422
2024-11-29	109.59	111.51	108.20	110.65	120653
2024-12-02	110.70	115.48	110.57	115.40	259893
2024-12-03	114.60	115.38	111.26	112.19	621780
2024-12-04	113.47	113.76	111.31	111.54	223816
2024-12-05	112.21	113.12	108.80	109.77	179770
2024-12-06	110.98	116.66	109.86	116.41	245336
2024-12-09	117.60	125.23	117.48	124.30	375877
2024-12-10	124.71	124.94	119.13	123.43	321220
2024-12-11	125.00	130.67	124.16	129.13	298692
2024-12-12	128.18	128.97	124.94	128.63	265506
2024-12-13	129.32	131.28	126.95	128.20	358809
2024-12-16	128.00	131.74	125.96	131.12	270188
2024-12-17	130.17	131.00	127.25	128.96	263602
2024-12-18	130.58	133.59	121.65	122.82	447062
2024-12-19	123.49	125.06	120.45	123.83	272042
2024-12-20	122.14	128.78	122.14	125.00	921459
2024-12-23	125.00	127.73	124.75	126.47	282675
2024-12-24	127.44	129.07	125.33	128.99	106357
2024-12-26	127.83	130.72	127.06	129.45	210638
2024-12-27	128.99	129.40	126.09	127.78	189003
2024-12-30	126.98	126.98	123.17	124.86	199813
2024-12-31	125.52	126.48	123.78	124.22	147481
2025-01-02	125.56	128.92	124.26	125.05	261956
2025-01-03	125.51	128.43	124.83	127.66	206316
2025-01-06	129.76	135.93	129.76	131.81	255399
2025-01-07	132.71	134.81	128.06	129.12	334581
2025-01-08	127.67	128.22	125.01	128.05	233462
2025-01-10	124.68	134.06	123.74	133.09	454599
2025-01-13	130.82	133.87	129.51	133.32	327880
2025-01-14	134.61	135.15	132.48	133.19	382382
2025-01-15	136.20	138.91	135.90	137.62	231079
2025-01-16	139.00	139.30	132.35	132.50	289051
2025-01-17	136.47	137.11	134.53	134.75	346409
2025-01-21	134.98	139.00	134.78	136.24	264556
2025-01-22	137.19	141.54	137.19	139.99	371245
2025-01-23	137.20	141.86	136.00	141.51	335941
2025-01-24	141.05	141.05	134.87	135.53	240445
2025-01-27	132.71	136.21	130.38	132.12	340712
2025-01-28	132.02	133.64	128.91	132.95	178462
2025-01-29	133.13	135.34	131.75	133.15	226255
2025-01-30	134.24	136.90	131.46	135.70	266456
2025-01-31	135.93	139.92	134.59	135.59	381113
2025-02-03	132.06	137.21	129.67	134.79	815701
2025-02-04	131.74	142.74	129.27	136.60	638604
2025-02-05	141.58	149.08	138.52	149.06	798910
2025-02-06	149.00	150.00	145.68	147.40	600955
2025-02-07	148.15	148.47	140.82	142.66	418571
2025-02-10	143.35	146.97	138.82	146.39	561259
2025-02-11	145.28	149.63	143.21	147.70	389500
2025-02-12	145.35	150.86	144.16	150.72	302935
2025-02-13	151.00	152.00	147.07	150.44	271367
2025-02-14	151.17	151.86	148.54	149.54	266274
2025-02-18	150.00	154.78	147.08	153.83	463279
2025-02-19	153.26	157.45	149.81	156.00	381042
2025-02-20	156.55	158.76	154.50	158.70	296906
2025-02-21	160.00	160.00	154.39	155.33	383344
2025-02-24	155.39	155.89	151.35	151.43	363890
2025-02-25	150.82	150.82	143.59	144.29	288560
2025-02-26	144.48	146.98	141.24	142.69	503805
2025-02-27	143.00	144.03	134.66	135.98	333797
2025-02-28	135.41	140.55	133.29	140.30	544486
2025-03-03	140.71	141.25	133.08	133.96	289201
2025-03-04	133.11	136.85	129.80	133.96	416801
2025-03-05	135.29	137.01	132.33	136.92	433078
2025-03-06	133.93	138.27	132.93	135.14	292339
2025-03-07	136.05	139.27	132.90	138.68	233139
2025-03-10	135.72	137.37	133.33	133.81	445238
2025-03-11	133.32	133.32	122.22	123.80	626636
2025-03-12	126.15	128.94	121.54	121.68	822609
2025-03-13	121.31	123.70	119.29	120.98	322035
2025-03-14	124.11	125.97	121.58	124.25	238584
2025-03-17	123.74	128.14	123.69	126.66	235071
2025-03-18	124.05	125.87	123.27	125.24	225463
2025-03-19	125.02	128.30	123.52	125.77	359528
2025-03-20	123.82	125.58	123.34	124.79	228379
2025-03-21	122.41	124.28	120.68	123.57	418844
2025-03-24	127.06	127.52	123.31	125.29	192611
2025-03-25	123.09	126.46	122.66	123.03	301057
2025-03-26	122.81	123.02	119.05	121.37	510318
2025-03-27	121.30	122.31	118.17	119.57	300504
2025-03-28	118.32	119.11	110.34	113.03	340788
2025-03-31	111.78	114.05	109.91	112.57	516296
2025-04-01	112.23	114.64	110.33	114.21	466100
2025-04-02	111.76	117.79	111.76	116.73	447843
2025-04-03	109.89	110.81	98.81	99.12	319113
2025-04-04	93.61	96.23	89.05	92.08	507116
2025-04-07	88.11	98.51	86.51	91.19	759116
2025-04-08	94.86	96.46	84.13	86.17	545259
2025-04-09	86.65	101.19	82.82	99.41	1632053
2025-04-10	93.22	93.52	84.33	88.19	865142
2025-04-11	87.20	90.44	84.05	89.82	564938
2025-04-14	93.39	93.46	88.78	91.30	389037
2025-04-15	91.12	92.58	90.49	91.60	305441
2025-04-16	88.18	90.16	86.59	90.00	348760
2025-04-17	89.57	91.02	89.06	90.50	545411
2025-04-21	88.30	90.59	87.73	90.43	944437
2025-04-22	92.20	95.17	90.17	94.32	661042
2025-04-23	99.42	101.72	96.13	96.13	420770
2025-04-24	98.47	104.27	98.21	103.88	398458
2025-04-25	101.98	103.70	101.26	102.76	319629
2025-04-28	102.55	104.62	100.97	102.62	201591
2025-04-29	99.40	103.61	99.40	101.72	266557
2025-04-30	98.99	102.18	97.77	101.76	455582
2025-05-01	102.59	105.02	100.87	103.43	409906
2025-05-02	106.55	108.98	105.88	107.26	260495
2025-05-05	105.38	108.40	102.27	107.01	251212
2025-05-06	104.45	107.65	102.82	106.71	337001
2025-05-07	107.69	108.84	106.01	108.68	226535
2025-05-08	111.00	112.70	109.77	111.07	281323
2025-05-09	112.78	117.67	112.78	117.05	306145
2025-05-12	125.00	127.82	124.11	126.31	758813
2025-05-13	130.00	133.92	126.50	133.55	575705
2025-05-14	133.57	135.19	129.75	132.97	446902
2025-05-15	131.43	133.83	130.13	133.17	448741
2025-05-16	131.20	132.05	127.50	131.16	513274
2025-05-19	128.66	129.87	125.98	127.75	325519
2025-05-20	126.49	129.08	125.95	128.50	391798
2025-05-21	126.09	129.95	124.42	124.86	294830
2025-05-22	124.96	127.04	122.73	122.75	256618
2025-05-23	119.00	122.05	118.19	121.43	265583
2025-05-27	124.67	126.25	122.46	125.38	318978
2025-05-28	125.92	125.92	122.94	123.41	168580
2025-05-29	125.09	125.50	122.37	123.78	253813
2025-05-30	122.32	122.92	118.18	120.53	298144
2025-06-02	120.45	122.26	119.66	122.12	247300
2025-06-03	122.41	126.00	121.56	125.12	255703
2025-06-04	126.00	127.03	123.80	125.33	333248
2025-06-05	126.00	126.68	123.55	123.95	229507
2025-06-06	126.32	127.46	125.46	126.60	308306
2025-06-09	127.19	135.84	126.98	134.98	510404
2025-06-10	135.66	140.03	135.66	138.96	525534
2025-06-11	140.46	141.96	135.71	136.42	361437
2025-06-12	134.70	141.58	134.70	141.13	710462
2025-06-13	139.34	141.72	137.06	137.87	543180
2025-06-16	140.35	145.28	139.99	143.23	435237
2025-06-17	142.71	144.53	141.61	141.81	240257
2025-06-18	141.50	143.82	139.80	141.02	496118
2025-06-20	142.45	142.45	138.83	141.30	538902
2025-06-23	140.63	143.20	139.03	142.40	353989
2025-06-24	144.04	148.71	143.34	148.08	403362
2025-06-25	148.61	148.65	146.03	148.61	308561
2025-06-26	149.70	150.25	147.89	148.63	368660
2025-06-27	148.53	148.95	146.01	147.85	400124
2025-06-30	148.26	148.26	146.14	147.36	352299
2025-07-01	145.76	151.94	144.33	148.86	436793
2025-07-02	148.64	152.71	148.64	152.70	397651
2025-07-03	153.34	153.71	152.34	153.48	261814
2025-07-07	151.95	151.95	139.53	139.75	826509
2025-07-08	142.42	145.70	139.41	140.16	1050308
2025-07-09	140.25	141.81	139.11	141.32	488690
2025-07-10	142.12	145.74	141.28	142.79	342536

Explore More About SLAB

Coins representing dividend payouts and trends

SLAB Dividend History

Discover Silicon Laboratories 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

SLAB Stock Split History

Discover Silicon Laboratories 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

SLAB Historical Prices

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

Web Analytics