CHE Historical Prices

Summary

Key Stock Metrics

512.12

(December 23, 2024)

52-Week Low

623.61

(April 3, 2025)

52-Week High

654.62

(March 15, 2024)

All-Time High

573.19

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-05-18	21.68	21.75	21.50	21.55	70200
2004-05-19	21.73	22.36	21.73	22.20	245000
2004-05-20	22.20	22.38	22.00	22.21	232400
2004-05-21	22.31	22.69	22.31	22.55	244200
2004-05-24	22.45	23.40	22.45	23.37	258400
2004-05-25	23.35	23.55	23.07	23.50	187000
2004-05-26	23.50	23.73	23.46	23.50	609200
2004-05-27	23.50	23.99	23.48	23.93	217600
2004-05-28	24.00	24.00	23.51	23.61	71200
2004-06-01	23.70	24.00	23.28	23.43	138200
2004-06-02	23.43	23.50	23.01	23.49	65000
2004-06-03	23.49	24.08	23.38	23.80	229600
2004-06-04	23.81	23.98	23.62	23.80	107400
2004-06-07	23.90	24.08	23.73	23.88	67600
2004-06-08	23.79	23.98	23.71	23.95	50200
2004-06-09	23.88	23.92	23.75	23.75	175200
2004-06-10	23.88	23.93	23.78	23.86	336600
2004-06-14	23.79	23.79	23.59	23.59	116800
2004-06-15	23.70	24.05	23.70	24.05	88200
2004-06-16	24.05	24.05	23.86	24.00	90400
2004-06-17	24.13	24.43	24.00	24.43	98400
2004-06-18	24.55	24.66	24.16	24.25	221600
2004-06-21	24.25	24.55	24.15	24.25	60200
2004-06-22	24.13	24.50	23.90	24.35	255400
2004-06-23	24.26	24.50	24.25	24.49	260600
2004-06-24	24.44	24.50	24.26	24.30	264600
2004-06-25	24.45	24.45	24.23	24.30	171400
2004-06-28	24.38	24.38	24.18	24.25	66800
2004-06-29	24.19	24.48	24.19	24.25	62400
2004-06-30	24.17	24.35	24.13	24.25	68400
2004-07-01	24.25	24.52	24.05	24.05	66800
2004-07-02	24.05	24.07	23.64	24.05	51600
2004-07-06	24.00	24.05	23.75	23.78	52800
2004-07-07	23.84	24.00	23.75	23.75	152200
2004-07-08	23.63	23.66	23.01	23.11	145000
2004-07-09	23.11	23.22	22.50	23.02	75800
2004-07-12	23.02	23.10	22.70	23.00	95600
2004-07-13	23.00	23.20	22.95	23.09	51200
2004-07-14	23.17	23.48	23.00	23.13	41800
2004-07-15	23.13	23.42	22.90	23.18	153000
2004-07-16	23.25	23.49	22.60	22.73	47600
2004-07-19	22.73	22.73	22.46	22.54	93600
2004-07-20	22.63	23.00	22.46	23.00	33800
2004-07-21	23.05	23.09	22.25	22.25	166400
2004-07-22	22.25	22.53	22.13	22.28	145400
2004-07-23	22.28	22.36	22.00	22.18	102600
2004-07-26	22.08	22.11	21.26	21.36	154200
2004-07-27	22.13	23.15	22.13	23.10	180800
2004-07-28	23.01	23.49	22.81	23.26	85200
2004-07-29	23.26	23.45	22.97	23.09	66800
2004-07-30	23.17	23.73	23.17	23.40	75400
2004-08-02	23.41	23.63	23.25	23.37	75800
2004-08-03	23.37	23.38	23.15	23.15	107400
2004-08-04	23.75	24.92	23.68	24.85	375800
2004-08-05	25.25	25.61	24.53	25.30	434600
2004-08-06	24.60	26.18	24.60	25.38	297400
2004-08-09	25.58	25.58	25.26	25.42	198200
2004-08-10	25.42	25.69	25.26	25.58	222400
2004-08-11	25.63	26.15	25.52	25.78	227200
2004-08-12	25.83	26.15	25.61	25.80	145200
2004-08-13	25.80	25.95	25.75	25.84	182000
2004-08-16	25.84	26.39	25.84	26.36	224400
2004-08-17	26.25	26.70	26.16	26.23	151400
2004-08-18	26.17	26.51	26.11	26.32	198600
2004-08-19	26.40	26.75	26.40	26.43	258200
2004-08-20	26.53	27.05	26.49	27.02	104000
2004-08-23	26.95	27.02	26.74	26.83	72800
2004-08-24	26.96	27.00	26.83	26.94	124600
2004-08-25	26.90	27.15	26.85	27.15	76800
2004-08-26	27.15	27.15	26.90	26.98	37200
2004-08-27	27.05	27.27	26.93	27.27	81200
2004-08-30	27.27	27.37	27.02	27.26	97600
2004-08-31	27.15	27.35	27.10	27.35	125800
2004-09-01	27.35	28.50	27.35	28.06	461800
2004-09-02	28.06	28.06	27.90	27.90	157400
2004-09-03	28.00	28.04	27.70	27.70	53200
2004-09-07	27.78	28.09	27.70	28.03	44200
2004-09-08	27.93	28.79	27.93	28.13	149400
2004-09-09	28.00	28.37	27.51	28.05	110000
2004-09-10	27.96	28.15	27.73	27.90	39800
2004-09-13	27.78	28.03	27.76	27.87	51400
2004-09-14	27.80	27.81	27.09	27.14	85600
2004-09-15	27.02	27.16	26.51	27.03	87400
2004-09-16	27.03	27.18	26.93	27.15	49400
2004-09-17	27.23	27.24	26.93	27.22	267000
2004-09-20	27.15	27.25	26.88	27.13	67200
2004-09-21	27.20	27.52	27.10	27.25	46800
2004-09-22	27.17	27.34	26.95	27.10	86200
2004-09-23	27.18	27.45	27.00	27.34	71400
2004-09-24	27.28	27.73	27.10	27.10	87400
2004-09-27	27.00	27.19	26.93	27.12	54200
2004-09-28	27.20	27.30	27.13	27.15	40800
2004-09-29	27.15	27.77	27.15	27.75	41000
2004-09-30	27.68	28.22	27.68	27.87	130200
2004-10-01	27.85	28.41	27.85	28.35	238000
2004-10-04	28.48	28.81	28.48	28.73	77800
2004-10-05	28.61	28.63	28.43	28.49	69800
2004-10-06	28.49	28.55	28.05	28.50	112400
2004-10-07	28.45	28.50	27.83	27.88	61400
2004-10-08	27.75	28.19	27.56	27.56	58600
2004-10-11	27.58	27.65	27.39	27.56	43800
2004-10-12	27.43	28.15	27.43	28.14	62600
2004-10-13	28.06	28.17	27.99	28.08	47200
2004-10-14	28.05	28.15	27.83	27.83	69200
2004-10-15	27.83	28.63	27.83	28.47	51600
2004-10-18	28.46	29.26	25.34	28.03	3244200
2004-10-19	28.08	29.25	28.08	29.02	299800
2004-10-20	28.95	30.18	28.31	29.73	312600
2004-10-21	29.74	29.74	29.29	29.36	197400
2004-10-22	29.29	29.48	28.83	29.26	109800
2004-10-25	29.16	29.75	28.95	29.75	97800
2004-10-26	30.25	30.63	29.60	29.60	145200
2004-10-27	29.60	30.00	29.42	29.58	118800
2004-10-28	29.58	30.49	29.58	29.99	221400
2004-10-29	29.87	30.38	29.55	30.23	52200
2004-11-01	30.10	30.58	29.99	30.53	168000
2004-11-02	30.45	31.58	29.80	29.94	102200
2004-11-03	30.65	31.15	30.65	30.95	97800
2004-11-04	30.85	30.90	30.52	30.68	127200
2004-11-05	31.10	31.53	30.93	31.45	98000
2004-11-08	31.39	32.50	31.31	32.00	105800
2004-11-09	31.93	32.25	31.93	32.03	154200
2004-11-10	31.95	31.98	30.77	31.13	169600
2004-11-11	31.19	31.24	30.90	31.10	157600
2004-11-12	31.03	31.13	30.85	31.00	144000
2004-11-15	31.00	31.05	30.63	31.00	132400
2004-11-16	31.00	31.12	30.74	30.93	106000
2004-11-17	30.95	31.00	30.29	30.91	132200
2004-11-18	30.85	31.25	30.73	30.85	197200
2004-11-19	30.80	30.80	30.55	30.75	55400
2004-11-22	30.85	31.31	30.65	31.07	110600
2004-11-23	30.65	31.10	30.52	30.93	104800
2004-11-24	31.00	31.13	30.70	30.87	124600
2004-11-26	30.95	30.98	30.54	30.54	10200
2004-11-29	30.68	31.00	30.38	30.98	230200
2004-11-30	30.95	31.15	30.87	31.02	315400
2004-12-01	31.00	31.09	30.64	30.79	139800
2004-12-02	30.85	32.99	30.85	32.43	188600
2004-12-03	32.43	32.43	31.34	31.41	88800
2004-12-06	31.35	31.35	30.33	30.52	124800
2004-12-07	30.50	30.53	29.45	29.71	113400
2004-12-08	29.73	30.39	29.64	30.16	68800
2004-12-09	29.96	30.50	29.58	30.40	61600
2004-12-10	30.33	30.70	30.13	30.70	54200
2004-12-13	30.88	30.88	30.19	30.43	123000
2004-12-14	30.43	31.79	30.17	31.43	764000
2004-12-15	31.25	31.70	31.00	31.00	65000
2004-12-16	31.01	31.20	30.75	30.94	62400
2004-12-17	30.94	31.35	30.76	30.99	251600
2004-12-20	30.91	31.09	30.75	30.90	95600
2004-12-21	31.00	31.12	30.88	31.12	132800
2004-12-22	31.05	31.54	30.96	31.54	343000
2004-12-23	31.54	31.72	31.54	31.67	65400
2004-12-27	31.74	32.20	31.74	32.18	93800
2004-12-28	32.18	33.63	32.10	33.03	183800
2004-12-29	32.95	33.80	32.95	33.50	347600
2004-12-30	33.70	34.15	33.67	33.72	99200
2004-12-31	33.84	33.84	33.55	33.56	44600
2005-01-03	33.50	33.50	32.34	33.05	280800
2005-01-04	32.93	33.36	32.70	33.00	153600
2005-01-05	32.73	33.19	32.61	32.98	207000
2005-01-06	32.90	33.02	32.03	32.89	158400
2005-01-07	32.95	33.00	32.55	32.55	123800
2005-01-10	32.48	32.90	32.45	32.75	124000
2005-01-11	32.70	33.03	32.47	32.82	141200
2005-01-12	32.70	33.09	32.39	33.04	228000
2005-01-13	32.98	34.00	32.82	33.18	175800
2005-01-14	33.68	35.98	33.68	35.09	403600
2005-01-18	34.96	35.03	33.80	34.80	139400
2005-01-19	34.93	35.26	34.78	35.00	199000
2005-01-20	34.87	34.91	34.46	34.50	126000
2005-01-21	34.54	34.56	34.00	34.01	84800
2005-01-24	34.01	34.21	33.38	33.75	99600
2005-01-25	33.76	33.99	33.68	33.71	89800
2005-01-26	33.79	34.26	33.58	34.02	52400
2005-01-27	34.02	34.95	34.02	34.93	78400
2005-01-28	34.93	34.93	33.13	34.00	208000
2005-01-31	34.45	36.10	34.17	35.81	282200
2005-02-01	35.82	36.05	35.77	36.00	179800
2005-02-02	35.90	36.46	35.21	35.70	169600
2005-02-03	35.61	35.75	35.04	35.33	123400
2005-02-04	35.30	35.93	35.26	35.69	84000
2005-02-07	35.81	35.82	35.43	35.74	92800
2005-02-08	35.69	35.71	35.50	35.66	49600
2005-02-09	35.75	36.10	35.33	35.64	79800
2005-02-10	35.80	35.91	35.41	35.64	78600
2005-02-11	35.54	36.08	35.50	35.64	168400
2005-02-14	35.70	35.78	35.50	35.64	39600
2005-02-15	35.58	35.83	35.50	35.71	72600
2005-02-16	35.60	35.80	35.27	35.78	98200
2005-02-17	35.87	35.87	35.50	35.50	88600
2005-02-18	35.88	36.58	35.88	36.23	154600
2005-02-22	36.20	36.20	35.70	35.95	74200
2005-02-23	35.95	36.10	34.96	35.00	313400
2005-02-24	35.07	35.85	34.81	35.85	109400
2005-02-25	35.70	36.44	35.65	36.37	83600
2005-02-28	36.25	36.25	35.14	35.70	101600
2005-03-01	35.70	36.95	35.49	36.67	156800
2005-03-02	36.65	37.39	36.25	37.39	176800
2005-03-03	37.50	38.50	37.50	38.20	311000
2005-03-04	38.45	38.80	37.99	38.59	297200
2005-03-07	38.65	39.01	38.34	38.45	120600
2005-03-08	38.65	38.99	38.50	38.60	178000
2005-03-09	39.50	39.75	37.25	38.49	273600
2005-03-10	38.16	38.75	37.84	38.19	198200
2005-03-11	38.27	38.66	37.61	38.26	104400
2005-03-14	38.75	38.83	37.93	38.63	233800
2005-03-15	38.88	39.20	38.34	38.49	167600
2005-03-16	38.49	38.90	38.14	38.47	147200
2005-03-17	38.37	38.40	36.93	37.24	238600
2005-03-18	37.24	37.52	36.10	37.38	386400
2005-03-21	37.39	37.54	36.96	37.18	148000
2005-03-22	36.85	38.09	36.85	37.66	252400
2005-03-23	37.66	37.91	37.03	37.12	225600
2005-03-24	37.17	37.72	37.08	37.47	122200
2005-03-28	37.55	38.29	37.55	38.13	203800
2005-03-29	38.13	38.26	37.62	37.90	217400
2005-03-30	37.78	38.41	37.78	38.13	229600
2005-03-31	38.13	38.43	38.03	38.24	264400
2005-04-01	38.24	38.24	37.60	37.95	141600
2005-04-04	37.95	38.87	37.79	37.99	169400
2005-04-05	38.11	38.85	37.79	38.34	69400
2005-04-06	38.42	39.31	38.25	38.34	95200
2005-04-07	38.10	38.27	37.81	38.21	74800
2005-04-08	33.65	35.93	33.65	35.51	1501400
2005-04-11	35.52	35.52	34.32	34.57	650200
2005-04-12	34.41	35.40	33.87	35.09	377400
2005-04-13	35.25	36.04	34.92	35.65	357200
2005-04-14	35.53	37.08	35.35	36.85	469200
2005-04-15	36.91	37.00	36.12	36.48	133800
2005-04-18	36.39	36.39	35.00	35.37	257600
2005-04-19	35.37	36.63	35.23	36.49	228800
2005-04-20	36.63	36.87	35.90	36.06	126400
2005-04-21	36.80	36.85	36.04	36.72	219600
2005-04-22	36.60	37.28	36.25	36.80	177400
2005-04-25	36.78	37.01	36.29	36.76	87000
2005-04-26	36.74	36.80	36.15	36.40	100000
2005-04-27	36.53	37.01	36.03	36.70	125400
2005-04-28	36.70	36.70	35.18	35.18	112800
2005-04-29	35.31	35.78	35.27	35.42	210600
2005-05-02	35.83	36.60	35.78	36.59	218200
2005-05-03	36.59	36.62	35.94	36.25	114200
2005-05-04	36.58	38.38	36.58	38.38	791400
2005-05-05	38.26	38.83	38.00	38.50	283800
2005-05-06	38.85	38.91	38.26	38.83	205800
2005-05-09	38.98	40.16	38.93	40.07	520600
2005-05-10	39.92	40.12	39.68	40.03	208400
2005-05-11	40.16	40.62	39.90	40.49	163800
2005-05-12	40.49	41.22	40.01	40.49	447300
2005-05-13	40.80	41.02	40.11	40.31	257200
2005-05-16	40.49	41.65	40.40	41.65	314300
2005-05-17	41.60	42.15	41.15	41.80	314300
2005-05-18	42.00	42.43	41.87	42.40	252900
2005-05-19	42.49	43.10	42.21	42.51	257200
2005-05-20	42.00	42.84	42.00	42.60	136100
2005-05-23	42.55	43.12	42.51	42.70	382100
2005-05-24	42.79	42.79	42.24	42.25	173500
2005-05-25	42.25	42.30	41.44	42.00	242100
2005-05-26	42.39	43.00	42.26	42.52	188900
2005-05-27	42.55	42.58	42.09	42.30	173700
2005-05-31	42.22	42.83	42.08	42.28	146800
2005-06-01	42.02	43.04	42.00	42.32	145300
2005-06-02	42.24	42.40	42.02	42.25	150400
2005-06-03	42.14	42.49	41.85	42.18	104300
2005-06-06	42.47	43.01	42.20	42.67	313700
2005-06-07	43.40	45.00	43.40	43.83	695900
2005-06-08	43.00	43.00	40.02	41.14	607100
2005-06-09	40.79	42.15	40.54	42.08	285800
2005-06-10	42.24	42.24	40.88	41.17	150700
2005-06-13	41.01	41.48	40.31	40.73	183100
2005-06-14	40.50	40.57	39.50	40.35	325300
2005-06-15	40.41	40.86	39.90	40.19	227900
2005-06-16	40.06	40.25	39.45	39.99	226000
2005-06-17	40.15	40.26	38.11	38.66	578200
2005-06-20	38.34	38.93	38.01	38.48	412400
2005-06-21	38.48	38.97	38.30	38.55	192400
2005-06-22	38.70	38.91	37.33	38.14	456500
2005-06-23	38.14	38.36	37.83	38.25	551700
2005-06-24	38.05	39.26	38.05	38.44	425100
2005-06-27	38.50	39.35	38.11	39.10	250400
2005-06-28	39.11	41.11	39.06	41.05	380000
2005-06-29	41.08	42.10	41.08	41.53	236000
2005-06-30	41.71	42.01	40.73	40.88	176600
2005-07-01	41.00	41.74	40.74	41.66	112400
2005-07-05	41.70	42.69	41.70	42.50	174100
2005-07-06	42.47	42.74	42.10	42.50	170300
2005-07-07	42.05	42.92	41.73	42.74	244300
2005-07-08	42.81	43.00	42.36	42.96	217900
2005-07-11	43.00	43.75	42.96	43.55	339500
2005-07-12	43.55	43.57	43.01	43.14	177900
2005-07-13	43.15	43.35	42.52	42.80	132600
2005-07-14	42.90	43.36	41.68	42.09	96500
2005-07-15	41.50	43.00	41.47	42.69	132800
2005-07-18	42.67	42.95	41.80	41.85	103400
2005-07-19	42.05	42.48	41.77	42.09	92900
2005-07-20	41.89	42.48	41.78	42.48	107300
2005-07-21	42.51	42.51	40.06	41.20	206300
2005-07-22	41.20	41.62	40.53	41.30	169700
2005-07-25	41.35	42.02	41.35	41.57	86600
2005-07-26	41.75	42.54	41.50	42.37	58800
2005-07-27	42.90	42.90	41.74	42.50	111600
2005-07-28	42.85	43.84	42.50	43.71	167500
2005-07-29	43.71	43.79	42.63	43.00	132400
2005-08-01	43.10	44.43	43.10	43.77	154600
2005-08-02	43.94	44.63	43.71	44.63	170400
2005-08-03	44.50	45.46	43.99	44.90	276900
2005-08-04	44.70	44.71	43.72	44.07	301900
2005-08-05	44.20	44.31	42.19	42.40	259200
2005-08-08	42.21	42.57	41.52	42.21	166200
2005-08-09	42.02	42.20	41.24	41.37	141600
2005-08-10	41.55	41.56	40.00	40.50	258400
2005-08-11	40.25	41.05	40.15	41.04	303100
2005-08-12	40.96	40.97	40.25	40.51	212000
2005-08-15	40.44	41.21	39.78	40.78	169000
2005-08-16	40.50	40.94	40.25	40.60	238700
2005-08-17	40.82	40.92	40.21	40.77	173500
2005-08-18	40.56	41.65	40.25	41.20	217800
2005-08-19	41.00	41.88	41.00	41.50	142100
2005-08-22	41.58	41.77	41.12	41.40	112400
2005-08-23	41.33	41.33	40.12	41.00	133800
2005-08-24	40.99	41.19	39.58	39.75	312600
2005-08-25	39.40	39.88	39.40	39.70	215800
2005-08-26	39.71	39.79	39.15	39.57	210000
2005-08-29	39.32	39.44	38.50	39.32	192400
2005-08-30	39.25	39.85	39.12	39.77	153700
2005-08-31	39.83	40.55	39.71	40.46	106300
2005-09-01	40.52	41.81	40.52	41.36	156400
2005-09-02	41.76	41.77	41.02	41.16	72900
2005-09-06	41.39	42.39	41.30	42.28	92900
2005-09-07	42.76	43.61	42.62	43.58	219900
2005-09-08	43.57	43.57	42.70	43.42	185300
2005-09-09	43.38	43.38	42.57	43.20	148700
2005-09-12	43.00	43.89	43.00	43.53	149300
2005-09-13	43.37	43.42	42.74	43.00	108400
2005-09-14	42.91	42.98	40.89	41.67	197200
2005-09-15	41.67	42.35	41.15	41.30	187800
2005-09-16	41.30	41.32	40.55	40.77	289200
2005-09-19	40.65	40.78	39.61	39.91	229500
2005-09-20	40.01	40.62	39.90	40.42	149700
2005-09-21	40.65	40.65	40.07	40.50	176600
2005-09-22	40.45	41.40	40.13	40.95	153400
2005-09-23	40.78	42.38	40.78	42.13	186400
2005-09-26	42.30	42.59	41.63	42.15	156600
2005-09-27	42.06	42.87	42.06	42.55	121300
2005-09-28	42.66	42.74	41.90	42.40	95600
2005-09-29	42.55	43.66	42.23	43.18	157600
2005-09-30	43.05	43.34	42.66	43.34	77500
2005-10-03	43.18	43.83	43.15	43.74	104100
2005-10-04	43.60	44.12	43.27	43.43	135600
2005-10-05	43.52	43.53	40.49	41.17	202500
2005-10-06	41.16	41.66	39.95	40.55	189400
2005-10-07	40.55	41.38	40.53	41.09	80700
2005-10-10	41.20	41.25	40.44	40.88	95900
2005-10-11	40.90	41.34	40.75	40.95	200600
2005-10-12	40.77	40.90	40.05	40.20	127100
2005-10-13	40.29	41.38	39.90	41.08	125600
2005-10-14	41.19	41.69	40.36	41.00	64900
2005-10-17	40.87	41.00	40.15	40.78	106500
2005-10-18	40.78	40.91	40.03	40.13	122700
2005-10-19	40.01	41.48	39.71	41.48	113000
2005-10-20	41.40	41.61	40.96	41.30	141900
2005-10-21	41.31	41.90	41.20	41.33	72800
2005-10-24	41.50	42.39	41.40	42.39	40400
2005-10-25	42.35	42.35	41.06	41.93	99700
2005-10-26	41.93	41.93	40.96	41.24	127400
2005-10-27	41.20	41.44	39.63	40.28	177400
2005-10-28	41.70	47.69	41.70	46.51	1132600
2005-10-31	46.51	48.32	45.90	48.08	527200
2005-11-01	48.12	48.87	47.99	48.73	431300
2005-11-02	48.70	49.44	47.97	48.69	481500
2005-11-03	48.90	49.32	46.87	47.21	292300
2005-11-04	47.30	48.73	47.26	47.90	352900
2005-11-07	47.99	48.13	47.36	48.00	190300
2005-11-08	47.83	47.99	47.26	47.39	177400
2005-11-09	47.55	47.69	47.08	47.20	188600
2005-11-10	47.30	47.47	46.77	47.11	262400
2005-11-11	46.95	47.10	46.54	46.97	329700
2005-11-14	47.18	47.92	46.36	46.65	264000
2005-11-15	46.55	47.00	46.49	46.58	127700
2005-11-16	46.58	46.94	46.29	46.68	270000
2005-11-17	46.85	47.53	46.68	47.36	153000
2005-11-18	47.90	47.92	47.06	47.45	102000
2005-11-21	47.62	48.57	46.78	48.28	156400
2005-11-22	48.35	49.77	48.30	49.51	330400
2005-11-23	49.22	51.30	49.22	50.49	325800
2005-11-25	50.61	51.66	50.18	51.21	103500
2005-11-28	51.42	51.70	49.23	49.92	386400
2005-11-29	50.15	51.45	50.15	50.89	222000
2005-11-30	50.89	52.09	50.44	50.70	200500
2005-12-01	50.73	51.83	50.72	51.29	155600
2005-12-02	51.12	52.21	50.71	51.36	90200
2005-12-05	51.26	51.84	50.31	51.16	114500
2005-12-06	51.15	51.66	50.53	50.64	180400
2005-12-07	50.79	50.84	49.92	50.52	96700
2005-12-08	50.60	51.40	50.37	50.85	89000
2005-12-09	50.91	51.61	50.75	51.50	120000
2005-12-12	51.60	54.06	51.52	53.40	578100
2005-12-13	53.20	54.15	53.00	54.00	391600
2005-12-14	54.00	54.19	53.21	53.45	144700
2005-12-15	53.50	53.60	51.75	52.11	200500
2005-12-16	51.75	52.09	51.51	51.60	312800
2005-12-19	51.50	51.60	49.64	50.19	214900
2005-12-20	50.00	50.53	49.53	49.86	221200
2005-12-21	49.95	51.05	49.95	50.80	89800
2005-12-22	50.70	51.66	50.70	51.27	84500
2005-12-23	51.35	51.60	50.86	51.00	41600
2005-12-27	50.96	51.23	50.05	50.09	97200
2005-12-28	50.15	50.63	49.23	50.45	61600
2005-12-29	50.33	50.73	49.99	50.28	80700
2005-12-30	50.03	50.03	49.25	49.68	84600
2006-01-03	49.52	52.68	49.14	52.20	362300
2006-01-04	52.15	53.26	51.90	52.61	269900
2006-01-05	52.50	54.95	52.38	54.19	328500
2006-01-06	53.90	54.50	52.80	54.41	151900
2006-01-09	54.75	55.24	54.41	55.09	285200
2006-01-10	53.18	53.46	51.25	52.78	303900
2006-01-11	52.68	53.25	51.73	52.50	188400
2006-01-12	52.48	52.60	51.03	51.29	221900
2006-01-13	51.18	52.03	51.15	51.58	232300
2006-01-17	51.36	51.36	50.50	51.00	170700
2006-01-18	50.75	51.41	50.54	50.82	163300
2006-01-19	50.89	51.60	50.47	51.14	164500
2006-01-20	51.05	51.05	49.21	49.69	215100
2006-01-23	49.69	49.73	49.00	49.50	153400
2006-01-24	49.70	50.74	49.48	50.74	133900
2006-01-25	51.16	51.40	49.99	50.99	149700
2006-01-26	51.48	52.55	51.13	52.42	161400
2006-01-27	52.50	53.10	52.32	52.77	123000
2006-01-30	52.85	53.28	52.12	52.50	147300
2006-01-31	52.80	53.78	52.35	53.16	225800
2006-02-01	52.97	53.13	52.45	52.74	123100
2006-02-02	53.19	53.60	51.90	52.50	215400
2006-02-03	52.50	52.50	51.33	51.74	106600
2006-02-06	51.12	51.98	50.03	51.88	120400
2006-02-07	51.88	53.36	51.48	51.63	138000
2006-02-08	51.75	51.85	50.80	51.09	101700
2006-02-09	51.30	52.82	51.20	52.13	136000
2006-02-10	51.18	52.24	50.75	51.75	124600
2006-02-13	51.50	52.17	51.25	51.70	211900
2006-02-14	51.92	53.25	50.37	52.68	222400
2006-02-15	52.60	53.74	52.50	53.68	84300
2006-02-16	53.65	54.42	53.50	54.15	80700
2006-02-17	54.15	54.70	54.09	54.44	176000
2006-02-21	55.30	55.30	53.56	54.55	314900
2006-02-22	53.50	56.21	53.04	55.42	416300
2006-02-23	55.30	57.19	54.72	55.89	278600
2006-02-24	55.75	56.87	55.12	56.50	148600
2006-02-27	56.00	57.34	55.95	56.97	208200
2006-02-28	56.60	56.60	55.00	55.44	216300
2006-03-01	55.40	55.72	54.57	55.72	158400
2006-03-02	55.60	56.10	54.94	55.10	148000
2006-03-03	55.01	55.50	54.25	54.62	161000
2006-03-06	53.67	54.63	53.63	53.78	119800
2006-03-07	53.70	53.84	53.26	53.72	127000
2006-03-08	53.72	54.87	53.72	54.37	283600
2006-03-09	54.63	55.45	54.03	54.40	165300
2006-03-10	54.36	54.98	53.80	54.85	93000
2006-03-13	54.89	55.78	54.75	55.02	158300
2006-03-14	54.77	55.14	53.62	54.98	245100
2006-03-15	54.98	56.10	54.66	56.03	126700
2006-03-16	56.07	57.11	55.75	56.74	259600
2006-03-17	57.74	59.33	57.56	58.87	496700
2006-03-20	59.19	59.74	58.61	58.99	219500
2006-03-21	58.80	59.25	58.37	58.56	248500
2006-03-22	97.70	97.70	58.02	59.67	212200
2006-03-23	59.44	59.64	58.13	59.11	96100
2006-03-24	58.90	59.25	58.23	58.90	140600
2006-03-27	58.90	59.23	58.40	58.98	237300
2006-03-28	58.80	59.00	58.25	58.95	187000
2006-03-29	59.90	59.90	58.50	59.36	123100
2006-03-30	59.46	59.75	58.40	59.17	247900
2006-03-31	59.28	59.50	58.75	59.34	131100
2006-04-03	59.25	59.33	58.19	58.33	255300
2006-04-04	58.33	59.02	58.11	58.72	126000
2006-04-05	58.58	58.80	58.10	58.67	204100
2006-04-06	58.58	59.13	58.28	59.06	116700
2006-04-07	59.00	59.75	58.10	58.45	210400
2006-04-10	58.66	58.66	56.97	57.77	200200
2006-04-11	57.70	58.17	57.02	57.45	118900
2006-04-12	57.52	58.14	57.12	57.82	85800
2006-04-13	57.65	58.48	57.60	58.00	85900
2006-04-17	57.90	59.05	57.61	58.82	167000
2006-04-18	59.25	60.79	59.20	60.00	388300
2006-04-19	60.25	61.44	60.25	61.02	236300
2006-04-20	60.86	61.67	60.07	61.28	180800
2006-04-21	61.91	61.91	60.80	60.97	256300
2006-04-24	60.97	61.00	60.21	60.60	218600
2006-04-25	60.60	61.06	60.26	61.06	331400
2006-04-26	55.44	56.71	54.23	54.80	1649700
2006-04-27	54.45	54.75	53.32	53.32	1007300
2006-04-28	53.20	54.79	53.20	54.49	302600
2006-05-01	54.52	55.05	54.20	54.25	265600
2006-05-02	54.15	54.84	53.79	54.84	163000
2006-05-03	54.64	55.24	54.43	55.12	333100
2006-05-04	55.00	55.73	55.00	55.59	206500
2006-05-05	55.51	56.73	55.50	56.44	216000
2006-05-08	56.23	56.79	55.99	56.59	133900
2006-05-09	56.50	56.72	55.94	56.07	188100
2006-05-10	56.07	56.70	55.85	56.20	360500
2006-05-11	56.07	56.61	55.75	56.20	170100
2006-05-12	55.25	57.88	55.25	56.52	572200
2006-05-15	56.00	56.22	54.27	54.97	296400
2006-05-16	54.87	55.57	54.74	55.00	166600
2006-05-17	54.75	54.99	53.89	54.14	235600
2006-05-18	54.04	54.49	53.09	53.30	211700
2006-05-19	53.28	53.63	51.79	52.86	314300
2006-05-22	52.47	53.44	51.40	52.84	216600
2006-05-23	52.98	53.40	52.06	52.06	133300
2006-05-24	51.86	52.75	51.00	52.64	288600
2006-05-25	52.89	53.46	52.58	53.37	229600
2006-05-26	53.61	53.70	52.36	52.40	341800
2006-05-30	52.27	52.49	51.22	51.55	229600
2006-05-31	51.61	54.92	51.61	53.85	650600
2006-06-01	53.80	54.47	53.56	54.47	171900
2006-06-02	54.60	54.89	53.74	54.30	168400
2006-06-05	54.28	54.28	52.25	52.27	237100
2006-06-06	52.27	52.27	50.72	51.88	303800
2006-06-07	51.80	53.57	51.36	52.73	275300
2006-06-08	52.33	53.57	51.35	53.30	220000
2006-06-09	53.25	53.60	52.20	52.31	116000
2006-06-12	52.26	52.26	50.62	50.63	136900
2006-06-13	50.54	51.70	49.75	50.84	272100
2006-06-14	50.70	50.85	49.75	50.29	196500
2006-06-15	50.50	53.03	50.50	52.76	177400
2006-06-16	52.70	52.96	51.75	52.14	444900
2006-06-19	52.10	52.35	51.00	51.26	143300
2006-06-20	51.10	51.60	50.89	50.89	191900
2006-06-21	50.80	52.16	50.74	52.09	136000
2006-06-22	51.95	52.13	51.39	51.82	86500
2006-06-23	51.58	51.93	50.98	51.79	90900
2006-06-26	51.99	53.20	51.99	53.04	111600
2006-06-27	52.93	53.59	51.82	52.00	132500
2006-06-28	52.13	52.50	51.02	52.42	118500
2006-06-29	53.15	55.22	53.15	54.96	178000
2006-06-30	55.25	55.62	54.53	54.53	217500
2006-07-03	54.72	55.05	54.14	54.51	54000
2006-07-05	54.27	55.34	54.24	54.56	152100
2006-07-06	55.20	55.55	54.05	54.65	199200
2006-07-07	54.43	54.88	53.51	53.65	143700
2006-07-10	53.75	55.02	53.65	53.85	92400
2006-07-11	53.62	53.62	52.26	53.15	219400
2006-07-12	53.05	53.20	51.77	51.84	213000
2006-07-13	51.44	51.44	50.27	50.50	375700
2006-07-14	46.20	46.80	38.85	40.15	2276000
2006-07-17	40.04	40.15	37.64	37.64	1123700
2006-07-18	38.19	39.48	38.17	38.83	998000
2006-07-19	38.76	39.46	38.22	38.95	629100
2006-07-20	39.10	39.30	36.94	37.22	500000
2006-07-21	37.20	37.24	36.25	36.25	591400
2006-07-24	36.50	37.28	35.93	37.13	629400
2006-07-25	37.25	38.26	37.25	37.98	425900
2006-07-26	37.32	37.38	33.46	33.92	2091100
2006-07-27	36.00	36.00	34.69	35.00	905700
2006-07-28	35.85	36.73	35.71	36.56	680400
2006-07-31	36.65	36.96	36.50	36.78	385700
2006-08-01	36.75	37.00	36.30	36.66	357700
2006-08-02	36.89	37.45	36.54	37.05	410500
2006-08-03	36.75	38.26	36.56	37.97	476200
2006-08-04	38.45	39.16	37.50	37.94	292400
2006-08-07	37.67	38.09	37.30	37.60	299000
2006-08-08	37.59	38.16	37.35	37.38	397600
2006-08-09	37.75	38.05	37.35	37.36	444500
2006-08-10	37.30	38.31	37.25	37.84	211500
2006-08-11	37.65	37.98	37.41	37.71	214200
2006-08-14	37.99	39.15	37.89	38.99	309800
2006-08-15	39.53	39.97	39.22	39.97	237200
2006-08-16	39.90	40.58	39.41	40.25	217800
2006-08-17	40.10	40.72	40.00	40.57	158800
2006-08-18	40.50	40.51	39.46	39.89	278500
2006-08-21	39.67	39.86	39.10	39.24	200300
2006-08-22	39.09	39.77	38.80	39.53	89500
2006-08-23	39.65	39.92	38.80	38.92	127800
2006-08-24	38.96	39.25	38.43	38.82	196900
2006-08-25	38.83	39.26	38.30	38.53	98100
2006-08-28	38.60	39.25	38.57	38.98	174000
2006-08-29	39.10	39.35	38.62	38.77	205500
2006-08-30	38.93	39.74	38.93	39.40	200700
2006-08-31	39.65	39.94	39.36	39.41	110200
2006-09-01	39.53	39.75	39.32	39.57	101100
2006-09-05	39.50	39.76	39.02	39.70	99200
2006-09-06	39.55	39.60	38.96	39.05	160800
2006-09-07	39.00	39.14	38.40	38.43	218900
2006-09-08	38.43	38.60	38.17	38.50	309700
2006-09-11	38.35	39.20	38.30	38.82	150400
2006-09-12	38.75	39.71	38.61	39.60	237800
2006-09-13	39.51	39.98	39.50	39.89	438300
2006-09-14	39.80	39.87	38.98	39.25	144600
2006-09-15	39.84	39.95	39.20	39.50	277700
2006-09-18	39.37	39.45	38.40	38.46	198300
2006-09-19	38.46	38.52	37.59	38.52	231900
2006-09-20	38.63	39.17	38.58	38.97	142300
2006-09-21	38.92	38.92	37.87	37.97	222300
2006-09-22	37.90	37.93	37.19	37.41	190400
2006-09-25	37.50	38.38	37.42	37.95	127200
2006-09-26	38.00	38.93	37.66	38.73	147900
2006-09-27	38.65	39.10	38.47	38.97	225900
2006-09-28	39.00	39.23	38.59	38.94	152400
2006-09-29	33.02	33.53	31.53	32.26	4113700
2006-10-02	31.93	32.00	29.75	30.24	1410600
2006-10-03	30.60	30.94	29.94	29.99	734500
2006-10-04	30.50	31.99	30.46	31.96	1289100
2006-10-05	31.80	33.28	31.70	33.17	956900
2006-10-06	32.95	33.10	32.53	32.92	361400
2006-10-09	32.93	33.24	32.49	33.00	536300
2006-10-10	33.00	33.25	32.75	33.08	284300
2006-10-11	32.95	33.70	32.80	33.32	201600
2006-10-12	33.43	34.28	33.36	34.22	269800
2006-10-13	34.25	35.21	34.21	35.00	379400
2006-10-16	34.83	36.03	34.80	35.54	371200
2006-10-17	34.80	35.49	34.50	35.35	156900
2006-10-18	35.50	35.95	35.02	35.03	199800
2006-10-19	34.84	35.74	34.78	35.06	184500
2006-10-20	35.23	35.23	34.81	35.00	340300
2006-10-23	34.75	35.05	34.31	34.43	229300
2006-10-24	34.26	35.01	34.12	34.93	341700
2006-10-25	34.76	35.34	34.57	35.00	278100
2006-10-26	35.05	35.27	34.93	35.10	273200
2006-10-27	35.90	38.00	35.01	37.31	725500
2006-10-30	37.00	37.00	35.54	36.42	308400
2006-10-31	36.60	36.72	35.17	35.49	246200
2006-11-01	35.65	36.00	34.95	35.00	386200
2006-11-02	34.78	35.27	34.69	35.00	259600
2006-11-03	35.09	35.37	35.02	35.29	271100
2006-11-06	35.40	36.00	35.06	35.49	308400
2006-11-07	35.37	35.95	35.03	35.53	683100
2006-11-08	35.29	35.90	35.05	35.61	136400
2006-11-09	35.70	35.83	34.94	35.31	209100
2006-11-10	35.30	36.37	35.30	36.30	189800
2006-11-13	36.20	36.75	36.07	36.43	133500
2006-11-14	36.55	37.29	36.14	37.22	94100
2006-11-15	37.12	37.28	36.84	37.00	191600
2006-11-16	37.25	37.45	36.75	37.43	367600
2006-11-17	37.40	37.44	36.86	37.25	161200
2006-11-20	36.90	37.45	36.90	37.18	156000
2006-11-21	37.25	37.48	36.94	37.41	204300
2006-11-22	37.40	37.40	36.87	37.19	148800
2006-11-24	36.89	37.45	36.73	37.42	50700
2006-11-27	37.17	37.21	36.75	36.90	255900
2006-11-28	36.80	37.21	36.53	36.97	128100
2006-11-29	37.22	37.30	36.88	37.28	143800
2006-11-30	37.20	37.45	36.93	37.42	118200
2006-12-01	37.33	37.45	36.86	37.40	176200
2006-12-04	37.39	37.67	37.04	37.25	195600
2006-12-05	37.35	37.45	37.11	37.22	247200
2006-12-06	37.07	37.34	36.56	37.15	463700
2006-12-07	37.12	37.30	36.96	37.16	219400
2006-12-08	37.00	37.67	36.91	37.52	263300
2006-12-11	37.52	37.52	36.91	37.01	244700
2006-12-12	37.10	37.26	36.72	36.85	333400
2006-12-13	36.93	36.93	36.39	36.53	135700
2006-12-14	36.70	37.33	36.70	36.97	107000
2006-12-15	37.00	37.27	36.72	36.75	239400
2006-12-18	36.75	36.89	36.28	36.28	188700
2006-12-19	36.17	36.64	36.03	36.58	174100
2006-12-20	36.68	37.14	36.68	36.99	143200
2006-12-21	37.09	37.24	36.34	36.68	237300
2006-12-22	36.79	37.13	36.39	36.91	137000
2006-12-26	37.00	37.88	36.91	37.74	121900
2006-12-27	37.99	38.69	37.99	38.64	88900
2006-12-28	38.59	38.80	37.75	37.77	92800
2006-12-29	37.90	38.06	36.88	36.98	199500
2007-01-03	37.31	38.23	37.07	38.03	250000
2007-01-04	37.85	38.00	37.25	37.55	210500
2007-01-05	37.35	37.47	36.56	37.04	193200
2007-01-08	36.99	37.11	36.46	36.79	138300
2007-01-09	36.73	36.73	35.45	36.06	188500
2007-01-10	35.81	36.33	35.36	36.24	214900
2007-01-11	36.17	37.41	36.17	37.41	168400
2007-01-12	37.33	37.67	36.98	37.41	129800
2007-01-16	37.75	38.15	37.51	37.80	230500
2007-01-17	37.75	37.99	37.49	37.54	142100
2007-01-18	37.50	37.50	36.61	36.88	333700
2007-01-19	36.78	37.06	36.30	36.81	309800
2007-01-22	36.81	37.00	35.65	35.75	522400
2007-01-23	35.65	37.03	35.52	37.03	366300
2007-01-24	37.03	37.25	36.13	37.01	128400
2007-01-25	37.01	37.16	35.97	36.28	158000
2007-01-26	36.28	36.64	35.93	36.49	142300
2007-01-29	36.39	37.35	36.39	37.17	83500
2007-01-30	36.98	36.99	35.92	36.29	430400
2007-01-31	36.22	36.82	35.50	36.50	186200
2007-02-01	36.55	37.02	36.55	36.75	172300
2007-02-02	36.90	37.07	36.46	36.63	168400
2007-02-05	36.63	36.71	36.26	36.49	220000
2007-02-06	36.49	37.07	36.23	36.91	366800
2007-02-07	36.91	36.91	35.92	36.10	463400
2007-02-08	36.10	36.79	36.00	36.69	221100
2007-02-09	36.61	37.20	36.43	37.05	449200
2007-02-12	37.75	37.85	37.11	37.31	175700
2007-02-13	37.32	37.79	37.13	37.60	211500
2007-02-14	37.60	38.68	37.60	38.45	212057
2007-02-15	38.40	39.22	38.33	39.19	473100
2007-02-16	39.19	39.96	38.89	39.75	301100
2007-02-20	39.65	40.74	39.49	39.85	490900
2007-02-21	47.00	50.51	46.27	47.46	2667800
2007-02-22	47.70	47.70	46.66	47.25	528100
2007-02-23	47.30	47.70	46.94	47.19	554300
2007-02-26	47.19	47.70	47.19	47.24	412452
2007-02-27	45.34	47.44	45.34	46.89	387400
2007-02-28	46.50	47.24	45.60	46.23	343100
2007-03-01	45.98	46.91	45.38	46.25	399593
2007-03-02	46.10	46.88	45.69	46.01	328600
2007-03-05	45.76	46.60	45.38	45.90	380900
2007-03-06	46.05	47.09	45.58	45.94	245300
2007-03-07	46.00	46.58	45.60	45.88	219300
2007-03-08	46.10	46.89	45.67	46.05	193100
2007-03-09	47.50	47.70	46.68	46.96	334200
2007-03-12	46.90	47.40	46.70	47.40	274900
2007-03-13	47.25	47.57	46.40	46.72	481500
2007-03-14	46.50	46.97	45.59	46.30	309900
2007-03-15	46.37	46.88	46.23	46.81	150300
2007-03-16	46.75	47.23	46.55	46.84	301800
2007-03-19	47.35	48.55	47.23	47.89	290300
2007-03-20	47.75	48.29	47.45	48.25	210600
2007-03-21	48.25	49.50	48.19	49.35	208200
2007-03-22	49.35	49.76	49.09	49.37	297800
2007-03-23	49.35	49.81	49.33	49.65	123300
2007-03-26	49.55	49.75	48.77	49.32	286500
2007-03-27	49.13	49.27	48.77	49.03	208400
2007-03-28	48.97	49.30	48.57	48.92	452200
2007-03-29	48.96	49.10	48.49	48.95	303000
2007-03-30	48.98	49.11	48.32	48.96	300600
2007-04-02	49.10	49.30	48.75	49.00	184800
2007-04-03	49.00	50.24	48.84	49.69	244900
2007-04-04	49.60	49.71	49.02	49.10	152100
2007-04-05	49.14	49.63	48.89	49.00	205700
2007-04-09	49.15	49.58	49.00	49.17	170600
2007-04-10	49.75	49.95	49.32	49.81	500500
2007-04-11	49.86	51.72	49.86	51.07	416100
2007-04-12	51.05	51.64	50.16	51.56	176800
2007-04-13	51.67	51.92	51.15	51.87	335200
2007-04-16	53.76	53.77	52.25	53.05	296100
2007-04-17	53.25	53.97	53.16	53.50	275700
2007-04-18	53.37	53.73	52.43	52.59	161800
2007-04-19	52.20	53.00	52.00	52.48	207800
2007-04-20	53.00	53.20	52.35	52.58	378400
2007-04-23	52.59	52.89	52.35	52.55	290200
2007-04-24	52.73	53.10	52.48	52.55	386200
2007-04-25	52.75	52.94	52.22	52.48	419500
2007-04-26	52.45	53.25	52.18	52.40	282800
2007-04-27	52.34	53.02	52.19	52.45	679900
2007-04-30	52.49	52.49	49.37	50.30	720600
2007-05-01	55.55	58.94	55.55	57.66	1300648
2007-05-02	57.20	57.76	56.95	57.05	541124
2007-05-03	56.80	58.05	56.80	57.57	402100
2007-05-04	58.00	59.22	58.00	59.17	221700
2007-05-07	61.37	63.60	61.13	62.85	779910
2007-05-08	62.82	66.15	62.78	65.90	924070
2007-05-09	65.42	67.40	60.84	65.44	4340900
2007-05-10	65.00	66.08	64.52	64.60	679200
2007-05-11	65.15	65.53	64.41	65.24	461800
2007-05-14	65.34	65.58	64.24	64.59	470900
2007-05-15	64.66	65.50	64.16	64.75	452100
2007-05-16	64.69	66.23	64.60	65.90	527200
2007-05-17	65.80	65.82	64.90	64.94	280800
2007-05-18	64.85	68.05	64.70	66.64	472300
2007-05-21	67.01	68.90	67.01	68.77	500331
2007-05-22	68.77	68.78	67.27	67.60	610000
2007-05-23	67.50	68.00	66.97	67.08	298600
2007-05-24	67.50	68.48	65.69	65.93	393700
2007-05-25	66.06	66.35	65.53	66.15	194206
2007-05-29	66.09	66.66	65.89	66.22	219949
2007-05-30	65.53	66.99	64.97	66.98	386700
2007-05-31	67.04	67.80	65.91	67.00	457500
2007-06-01	67.50	68.30	67.24	67.44	585440
2007-06-04	67.45	68.48	67.39	68.48	232000
2007-06-05	68.00	68.41	66.69	67.63	477800
2007-06-06	66.90	67.51	65.75	66.18	368300
2007-06-07	65.95	66.51	64.75	64.90	337944
2007-06-08	64.90	66.00	64.17	65.74	226900
2007-06-11	65.75	66.22	65.29	66.09	348200
2007-06-12	65.60	65.85	64.66	65.13	395760
2007-06-13	65.15	66.05	64.53	65.84	357400
2007-06-14	66.52	69.23	66.52	66.82	409400
2007-06-15	67.95	67.98	66.55	67.45	358400
2007-06-18	67.90	67.90	65.92	66.75	514200
2007-06-19	67.03	67.86	66.12	67.65	316000
2007-06-20	67.90	68.49	66.38	66.58	457600
2007-06-21	66.08	66.87	64.97	66.34	248500
2007-06-22	66.16	66.51	64.73	65.47	387600
2007-06-25	65.46	65.47	63.53	63.73	265900
2007-06-26	63.98	65.56	63.98	65.03	329300
2007-06-27	64.33	66.06	63.21	65.83	177600
2007-06-28	65.73	66.75	65.65	66.17	174800
2007-06-29	66.28	67.00	66.16	66.29	383500
2007-07-02	66.57	67.57	66.57	67.08	171000
2007-07-03	67.13	68.35	67.13	67.89	98200
2007-07-05	68.00	68.34	66.72	67.70	357000
2007-07-06	67.87	68.74	67.15	68.05	161100
2007-07-09	68.00	69.00	67.67	68.34	304400
2007-07-10	68.00	68.53	67.67	67.84	180900
2007-07-11	68.00	68.99	67.14	68.99	408800
2007-07-12	69.00	71.30	69.00	70.53	292900
2007-07-13	68.59	69.58	68.10	68.88	560400
2007-07-16	68.81	68.97	67.82	68.18	240300
2007-07-17	68.20	69.29	67.79	68.02	280000
2007-07-18	67.76	68.50	67.13	68.20	165100
2007-07-19	68.80	69.01	67.21	67.77	188300
2007-07-20	67.62	67.62	65.97	66.42	284500
2007-07-23	66.95	67.25	66.52	67.22	363300
2007-07-24	67.51	69.00	65.74	66.06	370800
2007-07-25	66.96	68.40	65.91	67.25	321400
2007-07-26	65.71	66.60	64.54	64.95	451800
2007-07-27	64.70	66.01	62.88	63.27	328100
2007-07-30	63.38	65.17	62.34	64.47	299200
2007-07-31	64.46	64.88	63.21	63.28	242800
2007-08-01	63.52	63.79	61.43	63.32	418300
2007-08-02	63.75	64.25	58.33	59.92	994400
2007-08-03	59.91	60.33	57.26	57.36	409700
2007-08-06	59.00	60.07	57.00	59.71	537100
2007-08-07	59.17	59.17	57.28	58.04	562900
2007-08-08	58.05	58.46	54.74	55.76	791700
2007-08-09	54.40	55.31	50.66	52.93	1092300
2007-08-10	53.05	59.97	52.50	58.23	968000
2007-08-13	59.24	61.19	58.18	58.34	537000
2007-08-14	59.00	59.17	56.53	56.74	317200
2007-08-15	56.87	58.35	54.27	55.58	412400
2007-08-16	55.20	57.28	53.80	56.97	520900
2007-08-17	56.97	59.75	55.49	57.24	427600
2007-08-20	57.50	58.10	56.86	57.76	291900
2007-08-21	57.33	58.29	57.08	58.02	255000
2007-08-22	58.18	61.27	57.91	60.53	312100
2007-08-23	60.62	60.97	59.85	60.28	165800
2007-08-24	60.21	61.17	59.90	61.14	107000
2007-08-27	60.84	62.05	60.55	61.95	268100
2007-08-28	61.79	61.79	59.51	59.73	256400
2007-08-29	60.30	62.18	60.21	61.92	261100
2007-08-30	61.43	62.63	60.93	61.15	229800
2007-08-31	62.14	62.28	61.03	62.04	256600
2007-09-04	62.24	62.96	61.22	62.11	188200
2007-09-05	61.50	62.02	61.01	61.08	301900
2007-09-06	61.51	61.74	60.71	61.46	179500
2007-09-07	60.50	61.43	59.52	59.91	159200
2007-09-10	60.16	60.66	58.72	59.64	285300
2007-09-11	59.83	60.30	59.51	59.84	223200
2007-09-12	59.60	60.77	59.22	60.30	363300
2007-09-13	60.48	61.72	60.21	61.12	493200
2007-09-14	60.50	61.61	60.07	61.13	228600
2007-09-17	60.84	61.23	60.03	61.01	390800
2007-09-18	61.30	63.72	60.66	63.00	388800
2007-09-19	63.05	63.49	61.90	62.13	457400
2007-09-20	61.78	61.85	60.10	60.82	345700
2007-09-21	61.40	62.60	60.60	62.37	350600
2007-09-24	62.37	62.96	61.52	62.14	236900
2007-09-25	61.87	63.63	61.85	63.25	227300
2007-09-26	63.55	64.16	62.53	62.95	386500
2007-09-27	62.95	64.10	62.48	63.78	295900
2007-09-28	63.53	63.53	61.87	62.16	290600
2007-10-01	62.03	63.21	61.71	62.36	186000
2007-10-02	62.60	62.68	61.31	61.93	218300
2007-10-03	61.57	62.03	61.20	61.80	205200
2007-10-04	61.97	62.20	61.22	61.91	112200
2007-10-05	62.60	62.72	61.62	62.11	235600
2007-10-08	61.86	61.99	60.67	61.07	170300
2007-10-09	61.12	62.05	60.33	61.44	346900
2007-10-10	61.11	61.11	60.11	60.65	184900
2007-10-11	61.04	62.16	60.31	61.07	282500
2007-10-12	61.50	62.74	61.27	61.60	162400
2007-10-15	61.50	61.50	59.74	60.39	338100
2007-10-16	60.11	60.74	59.50	60.33	306800
2007-10-17	60.88	60.94	59.67	60.61	164500
2007-10-18	60.13	61.31	59.75	60.72	166800
2007-10-19	60.60	60.72	59.76	60.00	245300
2007-10-22	58.73	61.14	58.27	61.14	319500
2007-10-23	61.53	63.84	60.99	63.28	319300
2007-10-24	62.97	64.23	61.55	62.19	224300
2007-10-25	62.32	64.24	61.90	64.01	248600
2007-10-26	64.66	64.91	63.33	64.40	242400
2007-10-29	64.38	64.38	60.98	62.45	294600
2007-10-30	62.39	66.36	62.39	64.87	523100
2007-10-31	60.21	61.25	53.06	57.32	2384000
2007-11-01	56.60	57.88	56.00	56.63	844622
2007-11-02	57.68	57.68	55.80	57.18	549400
2007-11-05	56.61	57.97	55.93	57.13	403200
2007-11-06	57.15	57.38	56.02	57.16	489200
2007-11-07	56.20	57.97	56.02	56.31	583063
2007-11-08	56.40	57.98	55.63	56.24	711500
2007-11-09	55.50	56.34	54.82	55.38	411800
2007-11-12	55.18	57.67	54.75	56.79	386800
2007-11-13	57.21	57.29	54.60	55.50	587300
2007-11-14	55.63	56.59	55.12	55.57	318600
2007-11-15	55.18	56.33	55.00	56.03	298500
2007-11-16	56.11	56.77	54.79	55.43	208900
2007-11-19	55.06	55.06	53.14	53.50	403820
2007-11-20	53.70	54.90	53.60	54.64	359600
2007-11-21	53.82	54.66	53.36	53.44	406100
2007-11-23	53.75	54.23	53.00	53.51	157912
2007-11-26	53.48	54.40	52.57	53.11	382600
2007-11-27	53.22	53.48	52.47	52.92	233561
2007-11-28	53.48	55.48	53.48	55.19	400500
2007-11-29	54.95	55.25	53.92	54.40	373619
2007-11-30	55.40	55.44	53.86	54.15	258800
2007-12-03	54.07	55.40	53.22	54.53	323900
2007-12-04	54.50	54.86	53.79	54.33	170900
2007-12-05	55.27	55.27	54.20	54.55	171900
2007-12-06	54.54	56.36	54.30	56.36	327100
2007-12-07	56.63	58.14	55.67	56.32	200517
2007-12-10	56.72	56.72	55.16	55.41	225601
2007-12-11	55.58	56.44	54.05	54.17	241601
2007-12-12	55.57	56.14	54.60	55.54	272830
2007-12-13	55.22	56.02	54.48	55.83	216695
2007-12-14	55.35	55.68	54.19	54.55	127900
2007-12-17	54.25	54.42	53.10	53.27	197800
2007-12-18	53.82	53.82	52.03	53.40	265569
2007-12-19	53.86	53.91	51.46	53.17	395400
2007-12-20	53.37	53.77	52.51	53.73	218849
2007-12-21	54.50	55.18	53.89	54.13	341300
2007-12-24	53.78	55.33	53.78	54.68	65338
2007-12-26	54.68	56.23	54.10	56.14	150400
2007-12-27	56.02	56.25	54.97	55.81	195900
2007-12-28	55.97	56.67	55.73	55.83	194870
2007-12-31	55.69	56.26	55.42	55.88	173100
2008-01-02	55.90	55.94	54.11	54.57	348554
2008-01-03	54.54	54.89	53.55	53.82	212900
2008-01-04	53.21	54.08	52.31	53.15	198400
2008-01-07	53.18	53.96	52.03	53.14	271187
2008-01-08	53.25	53.97	52.62	53.54	332000
2008-01-09	53.55	55.29	52.71	55.11	461300
2008-01-10	54.50	56.64	53.89	55.88	387050
2008-01-11	55.56	55.59	54.06	54.25	253200
2008-01-14	54.59	54.63	53.12	53.85	227950
2008-01-15	53.04	53.43	52.07	53.11	292600
2008-01-16	52.97	53.42	52.44	52.97	260655
2008-01-17	52.91	53.38	52.36	52.70	237800
2008-01-18	52.78	53.00	51.50	52.02	242222
2008-01-22	49.85	53.20	49.85	52.02	273600
2008-01-23	51.01	52.86	50.00	52.69	269333
2008-01-24	52.52	53.96	51.10	51.63	486775
2008-01-25	52.08	52.58	51.10	51.57	277700
2008-01-28	51.38	52.37	49.78	52.15	339300
2008-01-29	52.16	52.16	50.86	51.12	211700
2008-01-30	50.80	52.54	50.76	51.12	176300
2008-01-31	50.51	52.34	50.51	51.29	347027
2008-02-01	51.60	52.25	51.00	52.08	192300
2008-02-04	52.13	52.38	50.10	50.99	275300
2008-02-05	50.15	50.83	49.82	49.96	209800
2008-02-06	50.50	50.72	49.67	50.43	219300
2008-02-07	49.97	51.06	49.43	51.03	237500
2008-02-08	50.95	51.91	50.73	51.50	229600
2008-02-11	51.73	52.39	50.92	51.81	218500
2008-02-12	51.97	52.51	51.52	52.41	220000
2008-02-13	52.50	53.40	52.21	53.38	242400
2008-02-14	53.88	54.30	52.65	52.73	170211
2008-02-15	52.56	52.56	51.57	51.79	251132
2008-02-19	52.37	52.39	51.04	51.42	355019
2008-02-20	51.16	51.40	49.93	50.43	404500
2008-02-21	50.48	51.53	49.99	50.05	245300
2008-02-22	47.70	52.82	47.70	52.04	814153
2008-02-25	52.30	52.30	47.61	49.39	869400
2008-02-26	49.01	50.34	49.01	50.32	455000
2008-02-27	50.27	50.73	49.65	50.09	378975
2008-02-28	49.79	49.79	47.94	48.65	432300
2008-02-29	47.82	48.30	46.75	47.71	322900
2008-03-03	47.80	47.99	45.79	46.38	416900
2008-03-04	45.80	47.08	45.20	46.67	451400
2008-03-05	46.67	46.74	45.88	46.04	325260
2008-03-06	45.78	46.14	44.13	44.37	495800
2008-03-07	43.78	44.63	42.78	44.13	271500
2008-03-10	44.20	44.56	43.34	43.34	196200
2008-03-11	44.64	44.64	42.39	43.87	384952
2008-03-12	44.01	45.81	43.42	44.72	580000
2008-03-13	44.21	44.52	43.24	44.19	527523
2008-03-14	44.50	44.60	43.00	43.46	657400
2008-03-17	42.94	43.40	41.70	42.13	305685
2008-03-18	42.98	43.77	42.00	43.60	411550
2008-03-19	43.96	44.57	43.02	43.02	278603
2008-03-20	43.19	43.85	41.55	42.25	728919
2008-03-24	42.45	43.40	42.04	43.29	200800
2008-03-25	43.59	43.93	42.91	43.86	336600
2008-03-26	43.57	43.65	42.04	42.42	167300
2008-03-27	42.40	43.58	42.40	42.77	234500
2008-03-28	42.65	42.78	41.05	41.65	353500
2008-03-31	41.38	42.25	41.33	42.20	310366
2008-04-01	42.45	43.92	41.88	43.83	505700
2008-04-02	43.73	44.52	43.23	44.00	469800
2008-04-03	43.70	44.40	43.63	43.83	209400
2008-04-04	44.43	44.43	42.63	42.92	228197
2008-04-07	43.30	43.38	41.95	42.31	179047
2008-04-08	42.30	42.45	41.56	42.20	236900
2008-04-09	42.20	42.64	41.50	42.20	216400
2008-04-10	42.20	43.76	42.05	43.24	526500
2008-04-11	42.79	43.18	42.09	42.30	455700
2008-04-14	42.07	42.07	39.96	40.06	403020
2008-04-15	40.08	40.24	39.32	39.84	349578
2008-04-16	40.25	41.03	39.93	40.56	287664
2008-04-17	40.40	40.66	39.25	40.56	439547
2008-04-18	41.04	41.58	40.50	40.84	163733
2008-04-21	40.40	40.43	39.57	40.00	177370
2008-04-22	39.72	39.72	38.28	38.79	334263
2008-04-23	38.94	39.65	38.22	39.51	254732
2008-04-24	39.18	40.30	38.51	40.22	492975
2008-04-25	34.29	34.29	29.94	32.75	4358959
2008-04-28	32.21	34.32	31.80	34.32	1317439
2008-04-29	34.19	34.28	33.12	33.79	537563
2008-04-30	33.55	34.75	32.75	34.10	672815
2008-05-01	34.11	35.08	34.10	34.70	407509
2008-05-02	35.22	35.22	34.51	34.71	409211
2008-05-05	34.11	34.98	33.26	34.00	648619
2008-05-06	33.80	33.92	33.27	33.81	489233
2008-05-07	34.00	34.36	33.54	33.58	454283
2008-05-08	33.84	34.29	33.57	33.74	583038
2008-05-09	33.50	33.50	32.75	33.19	479057
2008-05-12	33.20	34.08	33.06	33.75	344490
2008-05-13	33.73	34.23	33.06	34.09	374119
2008-05-14	34.20	35.36	34.01	34.91	493193
2008-05-15	34.98	35.43	34.50	35.34	229779
2008-05-16	35.35	35.35	34.11	35.12	255068
2008-05-19	33.16	34.69	32.80	34.01	917838
2008-05-20	34.00	35.65	33.30	35.30	839063
2008-05-21	35.07	35.74	34.80	35.28	372630
2008-05-22	35.80	36.25	35.25	36.20	398874
2008-05-23	36.17	36.17	35.55	35.99	209137
2008-05-27	35.91	36.46	35.67	36.32	203567
2008-05-28	36.40	36.40	35.35	35.63	243623
2008-05-29	35.60	36.67	35.60	36.15	159551
2008-05-30	36.26	36.39	36.00	36.22	249341
2008-06-02	36.03	36.52	35.70	36.08	247232
2008-06-03	36.36	37.16	36.01	36.54	246598
2008-06-04	36.54	37.28	36.29	36.42	235746
2008-06-05	36.45	37.10	36.20	36.95	158769
2008-06-06	36.84	37.11	35.24	35.47	190952
2008-06-09	35.46	35.59	34.66	35.06	152335
2008-06-10	34.91	35.20	34.37	34.91	150819
2008-06-11	34.90	34.99	34.40	34.65	187965
2008-06-12	34.66	35.91	34.66	34.81	199729
2008-06-13	35.11	36.48	35.11	36.20	242543
2008-06-16	36.20	37.25	35.97	37.25	317039
2008-06-17	37.32	37.50	36.49	36.65	174882
2008-06-18	36.61	36.77	35.96	36.12	237254
2008-06-19	36.22	36.94	36.01	36.70	275810
2008-06-20	36.45	36.72	35.74	35.88	273228
2008-06-23	36.10	36.10	35.05	35.24	143931
2008-06-24	34.93	35.90	34.82	35.57	333796
2008-06-25	35.58	36.53	35.50	36.17	287229
2008-06-26	35.98	36.57	35.98	36.29	272495
2008-06-27	36.26	37.13	35.39	36.67	636463
2008-06-30	36.62	37.24	36.19	36.61	248023
2008-07-01	36.03	37.48	36.03	37.07	251852
2008-07-02	37.07	37.12	36.08	36.66	387278
2008-07-03	36.73	37.15	36.37	36.51	251421
2008-07-07	36.49	37.14	36.03	36.64	247471
2008-07-08	36.76	37.93	36.34	37.74	259489
2008-07-09	37.70	37.94	36.98	37.05	325659
2008-07-10	37.25	37.94	36.86	37.44	250115
2008-07-11	37.18	37.35	36.77	37.00	303758
2008-07-14	37.22	37.34	36.60	36.83	213111
2008-07-15	36.68	37.80	36.55	37.28	298576
2008-07-16	37.48	37.75	36.93	37.66	265110
2008-07-17	37.89	38.27	36.86	37.30	397178
2008-07-18	37.50	38.49	37.35	37.93	244299
2008-07-21	38.00	38.25	37.53	38.19	97734
2008-07-22	38.07	38.99	37.91	38.80	329394
2008-07-23	38.74	39.50	38.56	39.00	396401
2008-07-24	39.18	39.86	38.96	39.29	319115
2008-07-25	39.61	40.00	39.44	39.86	149823
2008-07-28	38.66	38.84	37.02	38.13	715078
2008-07-29	39.49	41.34	39.02	40.95	804334
2008-07-30	41.26	41.91	40.64	41.24	428756
2008-07-31	40.92	43.33	40.78	42.80	536480
2008-08-01	42.89	43.31	42.22	43.28	346038
2008-08-04	43.35	43.95	42.35	42.75	228872
2008-08-05	43.34	43.97	42.77	43.71	290766
2008-08-06	43.69	44.37	43.17	44.10	192646
2008-08-07	43.77	44.09	43.16	43.24	197832
2008-08-08	43.33	45.27	43.33	44.83	297078
2008-08-11	44.72	46.08	44.72	45.74	229116
2008-08-12	45.70	45.91	45.15	45.59	163229
2008-08-13	45.50	46.03	44.79	45.96	207733
2008-08-14	45.50	46.67	45.24	46.14	131865
2008-08-15	46.03	47.06	45.50	45.98	160707
2008-08-18	46.05	46.85	44.88	45.21	158782
2008-08-19	44.99	45.36	44.83	45.33	189653
2008-08-20	45.58	45.83	44.62	45.10	218407
2008-08-21	44.97	45.12	43.94	44.69	229662
2008-08-22	44.94	45.49	44.30	44.96	204444
2008-08-25	44.88	44.98	43.41	43.91	300008
2008-08-26	43.57	44.62	43.57	44.41	293932
2008-08-27	44.41	44.86	44.08	44.35	192126
2008-08-28	44.44	44.87	43.89	44.55	175508
2008-08-29	44.44	44.69	43.52	43.74	128888
2008-09-02	44.21	45.27	43.07	43.72	198785
2008-09-03	43.72	44.42	43.36	44.19	295691
2008-09-04	43.94	44.25	43.17	43.23	195908
2008-09-05	43.05	43.33	42.47	42.60	180986
2008-09-08	43.47	43.82	42.50	43.41	305509
2008-09-09	43.41	43.80	42.97	42.97	373893
2008-09-10	43.52	44.47	42.94	43.85	340402
2008-09-11	43.41	45.03	43.41	44.92	184362
2008-09-12	44.66	45.06	44.24	44.97	166393
2008-09-15	44.30	45.48	43.82	44.95	176867
2008-09-16	44.35	45.72	42.97	45.12	297450
2008-09-17	44.95	44.96	42.68	43.36	342739
2008-09-18	43.81	47.81	42.80	47.00	474416
2008-09-19	48.78	50.79	44.64	45.19	823026
2008-09-22	44.72	45.20	43.65	43.78	142784
2008-09-23	43.78	44.29	43.18	43.26	163039
2008-09-24	43.38	43.56	42.09	42.15	118240
2008-09-25	42.40	43.00	41.70	42.06	164079
2008-09-26	41.42	42.37	40.65	42.22	188655
2008-09-29	41.79	42.56	40.68	40.79	319339
2008-09-30	41.08	41.33	39.79	41.06	199426
2008-10-01	40.73	41.63	40.73	41.39	168756
2008-10-02	41.29	41.29	39.71	39.93	264264
2008-10-03	40.36	41.32	39.21	39.21	199818
2008-10-06	38.82	39.49	37.31	38.47	424560
2008-10-07	38.38	38.64	36.30	36.39	325524
2008-10-08	35.64	36.45	34.36	34.73	423931
2008-10-09	34.92	35.24	32.71	32.71	346787
2008-10-10	29.00	33.22	29.00	32.04	637562
2008-10-13	33.29	36.55	33.03	36.55	282225
2008-10-14	38.03	38.03	35.65	36.57	312721
2008-10-15	36.05	36.59	32.41	32.41	324725
2008-10-16	32.37	33.88	30.49	33.62	372993
2008-10-17	32.64	34.72	32.45	33.44	251557
2008-10-20	33.99	35.49	33.57	35.47	244643
2008-10-21	34.57	36.95	34.32	36.40	215739
2008-10-22	36.28	40.48	36.28	39.06	896010
2008-10-23	38.90	40.04	37.03	39.17	452036
2008-10-24	38.02	40.39	37.36	39.54	549464
2008-10-27	38.21	41.29	37.14	37.15	677758
2008-10-28	38.00	39.18	36.50	39.00	629988
2008-10-29	39.00	40.14	38.34	38.91	345270
2008-10-30	38.98	41.06	38.98	41.06	280202
2008-10-31	41.00	44.71	39.90	43.79	660521
2008-11-03	44.56	45.65	42.86	44.96	373215
2008-11-04	45.17	45.39	43.98	45.09	192677
2008-11-05	44.74	45.39	41.96	42.25	299816
2008-11-06	42.11	44.00	42.09	43.12	334813
2008-11-07	43.37	43.89	42.11	42.50	197157
2008-11-10	43.30	44.55	41.91	42.11	278917
2008-11-11	41.79	42.87	40.87	41.49	243387
2008-11-12	41.13	41.70	39.53	39.54	335467
2008-11-13	39.63	42.83	38.95	42.83	254359
2008-11-14	42.25	42.51	39.93	39.93	384096
2008-11-17	39.70	41.27	39.56	40.29	241635
2008-11-18	40.29	41.19	38.75	39.99	168347
2008-11-19	39.88	40.13	38.06	38.07	184874
2008-11-20	37.66	39.24	36.56	36.69	465415
2008-11-21	37.17	37.61	33.89	36.97	562846
2008-11-24	37.50	38.57	37.10	38.39	241222
2008-11-25	37.98	38.79	36.99	37.49	225625
2008-11-26	36.95	39.64	36.84	39.40	334214
2008-11-28	39.43	40.76	39.31	40.76	126103
2008-12-01	39.69	40.32	38.07	38.07	313531
2008-12-02	37.82	39.11	37.75	38.90	357281
2008-12-03	38.16	39.57	37.73	39.39	414028
2008-12-04	39.00	40.76	38.77	39.40	223747
2008-12-05	39.04	42.30	38.92	41.59	377357
2008-12-08	42.54	43.54	41.93	43.19	302467
2008-12-09	42.94	43.79	41.23	41.51	271936
2008-12-10	41.93	43.39	41.52	42.75	191600
2008-12-11	42.72	43.01	40.45	40.93	278353
2008-12-12	40.19	41.29	39.51	40.77	276229
2008-12-15	41.00	41.00	39.10	39.38	336166
2008-12-16	40.04	41.24	39.51	40.90	327885
2008-12-17	40.45	41.28	39.99	40.49	322690
2008-12-18	40.67	41.24	40.09	40.45	249084
2008-12-19	41.18	41.53	40.26	40.39	419386
2008-12-22	40.36	40.42	38.43	39.51	178788
2008-12-23	39.85	39.85	38.24	38.36	249344
2008-12-24	38.39	38.71	37.71	37.97	99924
2008-12-26	38.08	38.64	37.84	38.44	77638
2008-12-29	38.34	38.41	37.27	37.44	104379
2008-12-30	37.57	38.60	36.91	38.38	408449
2008-12-31	38.01	40.38	37.88	39.77	383589
2009-01-02	39.85	40.72	39.55	40.06	236894
2009-01-05	40.14	40.27	38.29	39.48	237600
2009-01-06	39.67	40.23	39.16	39.73	179629
2009-01-07	38.97	39.67	38.47	38.81	177069
2009-01-08	38.80	39.81	38.54	39.67	144058
2009-01-09	39.60	39.76	38.66	39.04	221776
2009-01-12	38.87	39.33	38.49	38.83	232787
2009-01-13	38.69	39.60	38.58	38.78	285017
2009-01-14	38.25	38.34	37.29	37.52	442380
2009-01-15	37.29	37.55	36.67	37.24	373546
2009-01-16	37.57	38.38	37.27	38.09	145607
2009-01-20	38.01	38.59	37.68	38.26	427203
2009-01-21	38.85	39.80	38.25	39.71	218344
2009-01-22	39.35	39.94	38.86	39.63	282873
2009-01-23	38.83	39.30	38.03	38.69	274234
2009-01-26	38.86	40.09	38.47	39.35	180305
2009-01-27	39.41	40.31	39.15	39.79	102548
2009-01-28	40.46	41.15	39.69	40.91	239820
2009-01-29	40.41	40.49	39.70	40.00	200422
2009-01-30	40.25	40.71	39.80	40.13	181168
2009-02-02	39.56	42.43	39.39	42.00	306704
2009-02-03	42.52	42.52	41.03	42.32	330609
2009-02-04	42.59	42.59	40.77	40.87	247655
2009-02-05	40.88	41.70	40.88	41.30	141860
2009-02-06	41.14	42.21	40.75	42.14	187395
2009-02-09	42.12	42.21	41.16	41.88	241623
2009-02-10	41.69	41.89	40.14	40.63	330763
2009-02-11	40.70	40.93	39.35	39.81	420733
2009-02-12	39.61	40.45	38.85	40.32	280399
2009-02-13	41.31	43.81	41.11	41.61	573620
2009-02-17	43.33	45.80	43.25	44.70	1218734
2009-02-18	44.87	44.93	43.58	44.19	288707
2009-02-19	44.45	44.66	43.38	43.86	331593
2009-02-20	43.77	45.23	43.21	44.86	462635
2009-02-23	45.07	45.08	42.76	43.28	348161
2009-02-24	44.01	45.05	43.38	44.43	383554
2009-02-25	43.95	44.02	41.97	42.15	302308
2009-02-26	42.45	42.71	40.51	40.62	336002
2009-02-27	40.11	40.65	39.53	39.81	299362
2009-03-02	39.46	39.53	38.23	38.38	372685
2009-03-03	38.69	38.71	36.75	37.38	446678
2009-03-04	37.87	38.85	36.53	37.65	379626
2009-03-05	36.90	37.15	35.57	35.75	288299
2009-03-06	35.71	35.86	33.74	35.30	319762
2009-03-09	35.00	35.10	33.70	34.20	333592
2009-03-10	34.43	35.64	34.43	35.59	246764
2009-03-11	35.62	36.07	34.75	34.80	214697
2009-03-12	34.57	37.65	34.11	37.40	351380
2009-03-13	37.72	37.90	36.96	37.60	151028
2009-03-16	37.81	37.90	36.72	36.99	268736
2009-03-17	36.95	37.73	36.26	37.73	169979
2009-03-18	37.58	38.31	36.86	37.38	173366
2009-03-19	37.65	37.66	36.00	36.24	201048
2009-03-20	36.48	37.73	36.30	36.96	253535
2009-03-23	37.75	38.28	37.01	38.28	250593
2009-03-24	37.87	38.26	37.01	37.28	241944
2009-03-25	37.60	39.28	37.36	38.48	198275
2009-03-26	38.86	39.55	38.31	39.46	154676
2009-03-27	38.87	38.93	37.96	38.05	125872
2009-03-30	37.28	38.97	37.12	38.55	139910
2009-03-31	38.87	39.86	38.23	38.90	164710
2009-04-01	38.39	40.84	38.01	40.59	335952
2009-04-02	41.61	41.96	40.68	41.34	241751
2009-04-03	40.82	41.61	39.43	40.16	288426
2009-04-06	39.80	40.96	39.59	40.64	287053
2009-04-07	40.33	40.96	39.69	40.33	238054
2009-04-08	40.72	41.45	39.91	41.45	156361
2009-04-09	41.96	42.49	40.91	42.47	423299
2009-04-13	42.12	42.51	40.67	41.87	268088
2009-04-14	41.41	41.52	40.50	41.28	198082
2009-04-15	41.01	42.10	40.88	41.85	146394
2009-04-16	42.00	42.00	40.52	41.05	234733
2009-04-17	41.19	41.75	40.64	41.47	187264
2009-04-20	40.77	42.01	40.58	41.45	250028
2009-04-21	41.37	42.15	41.28	42.05	274283
2009-04-22	41.95	42.84	38.86	41.95	779040
2009-04-23	41.97	42.18	39.36	39.96	251085
2009-04-24	39.98	41.09	39.57	40.91	193699
2009-04-27	40.37	42.62	40.33	42.28	268061
2009-04-28	41.93	43.62	41.93	42.63	222186
2009-04-29	42.71	43.39	42.09	43.01	138556
2009-04-30	43.03	43.37	41.99	42.33	193201
2009-05-01	42.74	42.74	41.61	42.22	120757
2009-05-04	42.58	42.60	41.21	41.73	169890
2009-05-05	41.45	42.13	41.03	41.47	184664
2009-05-06	41.78	41.95	40.50	41.06	109152
2009-05-07	41.00	41.51	40.31	40.56	176854
2009-05-08	41.00	41.04	40.38	40.93	100544
2009-05-11	40.34	41.20	40.13	40.97	142545
2009-05-12	41.12	41.17	40.50	40.84	114046
2009-05-13	40.68	41.10	40.17	40.85	207759
2009-05-14	41.13	41.82	40.83	41.20	234796
2009-05-15	37.89	40.18	37.24	38.88	643770
2009-05-18	39.20	39.68	38.65	39.62	194836
2009-05-19	39.65	40.31	39.18	39.61	125789
2009-05-20	39.77	40.01	39.04	39.23	125861
2009-05-21	38.51	39.10	37.28	38.32	248649
2009-05-22	38.62	38.62	37.13	37.18	146706
2009-05-26	37.44	38.74	37.28	38.67	257181
2009-05-27	38.56	38.56	37.75	38.09	281299
2009-05-28	38.46	38.46	37.00	37.41	294188
2009-05-29	37.73	38.28	37.25	38.27	207605
2009-06-01	38.66	39.61	38.34	39.43	169297
2009-06-02	38.97	41.45	38.97	41.13	352419
2009-06-03	40.69	41.46	40.65	41.12	109800
2009-06-04	41.23	41.23	39.61	40.20	237746
2009-06-05	40.41	40.45	39.00	39.50	180130
2009-06-08	39.48	39.87	38.89	39.37	118750
2009-06-09	39.44	39.49	38.76	39.09	115841
2009-06-10	39.29	39.91	38.66	39.82	194828
2009-06-11	40.02	40.49	39.71	40.03	157848
2009-06-12	39.85	40.47	39.52	40.20	131727
2009-06-15	39.99	40.37	39.09	40.00	136345
2009-06-16	40.11	40.32	39.07	39.25	92790
2009-06-17	39.25	40.91	39.22	40.78	133587
2009-06-18	39.00	41.50	38.91	41.41	270408
2009-06-19	41.82	42.31	40.98	41.56	264521
2009-06-22	41.20	41.67	40.60	41.00	207448
2009-06-23	41.15	41.24	39.33	39.73	141129
2009-06-24	39.94	40.05	38.92	39.04	189131
2009-06-25	38.92	39.63	38.71	39.26	300608
2009-06-26	39.17	39.35	38.14	38.87	418095
2009-06-29	38.86	39.59	38.02	39.51	187386
2009-06-30	39.65	40.02	39.07	39.48	220991
2009-07-01	39.90	39.99	38.94	39.16	162112
2009-07-02	39.05	39.05	37.78	37.78	213252
2009-07-06	38.09	38.78	37.68	37.89	170626
2009-07-07	37.87	38.45	37.77	37.79	320298
2009-07-08	37.82	37.95	37.20	37.47	111771
2009-07-09	37.80	37.80	36.74	37.07	109030
2009-07-10	36.89	37.14	36.34	36.76	126580
2009-07-13	36.76	37.18	36.11	37.03	90349
2009-07-14	37.12	37.23	36.46	36.88	108455
2009-07-15	37.21	37.60	37.05	37.30	204072
2009-07-16	37.02	40.13	36.77	39.96	772873
2009-07-17	40.03	40.79	39.25	40.56	316910
2009-07-20	40.69	40.69	39.56	40.19	195706
2009-07-21	40.26	40.45	39.65	40.07	86879
2009-07-22	39.78	40.52	39.65	40.21	127139
2009-07-23	39.98	41.62	39.61	41.33	334550
2009-07-24	41.41	42.13	41.15	41.67	187559
2009-07-27	41.49	42.06	40.71	42.00	195682
2009-07-28	41.87	42.58	41.34	42.02	127289
2009-07-29	42.06	42.69	41.71	42.35	213548
2009-07-30	46.43	46.43	42.30	43.26	278831
2009-07-31	44.69	45.94	44.10	44.10	394306
2009-08-03	44.33	44.42	43.40	44.14	178746
2009-08-04	44.09	45.08	44.09	44.72	415538
2009-08-05	44.81	44.99	43.34	43.68	99405
2009-08-06	43.63	43.76	42.24	42.41	118994
2009-08-07	42.96	44.20	42.60	43.69	166953
2009-08-10	43.50	44.49	43.28	43.56	141151
2009-08-11	43.49	44.01	43.49	43.59	140501
2009-08-12	43.75	44.42	43.54	43.59	138615
2009-08-13	43.79	44.10	42.66	43.87	194798
2009-08-14	43.89	43.99	42.70	43.22	165079
2009-08-17	42.80	43.53	42.34	43.00	71152
2009-08-18	43.09	43.26	42.21	42.68	91953
2009-08-19	42.57	43.31	42.22	43.28	100439
2009-08-20	43.28	43.84	43.03	43.76	136874
2009-08-21	43.99	44.57	43.76	44.47	134627
2009-08-24	44.50	44.87	44.41	44.80	70131
2009-08-25	44.92	44.98	44.45	44.78	98876
2009-08-26	44.76	45.20	44.06	44.55	72977
2009-08-27	44.34	44.56	43.89	44.24	143521
2009-08-28	44.70	44.70	43.44	43.90	55361
2009-08-31	43.77	44.06	43.22	43.54	89739
2009-09-01	43.20	43.81	42.38	42.90	102650
2009-09-02	42.90	43.02	41.89	42.00	124307
2009-09-03	42.35	42.37	41.46	41.97	99781
2009-09-04	41.97	42.64	41.71	42.50	87266
2009-09-08	42.68	42.83	41.60	42.16	179423
2009-09-09	42.26	43.34	42.11	43.10	85874
2009-09-10	43.13	44.00	42.80	43.95	68989
2009-09-11	43.87	44.05	43.39	43.89	57917
2009-09-14	43.75	44.21	43.68	43.92	38284
2009-09-15	43.98	44.26	43.52	44.05	50972
2009-09-16	44.04	44.28	43.38	44.28	39723
2009-09-17	44.35	45.09	44.16	44.56	85817
2009-09-18	44.66	45.27	44.30	45.03	156077
2009-09-21	44.80	45.30	44.56	44.94	67293
2009-09-22	45.10	45.43	44.00	44.48	103047
2009-09-23	44.59	45.32	44.26	44.43	70802
2009-09-24	44.47	44.65	43.92	44.30	51337
2009-09-25	44.30	44.58	43.56	43.90	57953
2009-09-28	44.21	45.85	43.99	45.11	64887
2009-09-29	45.11	45.11	44.36	44.61	187035
2009-09-30	44.56	44.56	43.20	43.89	83052
2009-10-01	43.60	43.91	43.07	43.50	129378
2009-10-02	43.36	44.19	43.13	43.81	115970
2009-10-05	44.03	44.53	43.54	44.25	99945
2009-10-06	44.53	45.28	43.91	45.14	59589
2009-10-07	45.06	45.71	45.06	45.57	49893
2009-10-08	45.79	46.23	45.49	45.57	99460
2009-10-09	45.41	46.42	45.41	45.91	83979
2009-10-12	46.00	46.70	45.56	46.14	123435
2009-10-13	46.23	46.40	45.90	46.21	45647
2009-10-14	46.41	47.35	45.87	47.24	66017
2009-10-15	47.09	47.61	46.83	47.38	577731
2009-10-16	47.31	47.86	46.85	47.47	75820
2009-10-19	47.67	48.16	47.20	47.87	78151
2009-10-20	47.82	47.94	47.27	47.29	82318
2009-10-21	47.33	48.08	46.44	46.46	133756
2009-10-22	46.54	47.48	46.41	47.16	68492
2009-10-23	47.43	47.78	46.90	47.14	163697
2009-10-26	47.04	47.95	46.72	47.33	115699
2009-10-27	47.32	47.54	46.30	46.59	185520
2009-10-28	46.72	46.87	44.47	44.74	288039
2009-10-29	45.12	45.50	44.20	44.82	276705
2009-10-30	44.77	45.77	44.10	45.32	297934
2009-11-02	45.69	45.69	44.14	44.44	245084
2009-11-03	44.28	45.05	44.02	44.81	145470
2009-11-04	44.80	45.32	44.19	44.43	204115
2009-11-05	44.65	45.25	44.38	44.99	80109
2009-11-06	44.70	45.33	44.63	45.16	78141
2009-11-09	45.37	45.42	45.01	45.36	81993
2009-11-10	45.40	45.76	45.40	45.46	85234
2009-11-11	45.84	45.87	45.20	45.63	73158
2009-11-12	45.63	45.88	44.91	45.13	86209
2009-11-13	45.37	45.68	44.53	45.47	68472
2009-11-16	45.91	46.97	45.60	46.58	142119
2009-11-17	46.27	46.70	46.16	46.19	53909
2009-11-18	46.34	46.57	45.48	46.01	49369
2009-11-19	45.66	45.66	44.82	45.03	98441
2009-11-20	44.88	45.38	44.78	45.19	73726
2009-11-23	45.74	46.51	45.62	45.90	108219
2009-11-24	46.00	46.00	45.53	45.70	83505
2009-11-25	46.00	46.01	45.31	45.46	49642
2009-11-27	44.80	45.69	44.27	44.67	78792
2009-11-30	44.69	45.36	43.88	45.18	186791
2009-12-01	45.68	47.13	45.68	46.54	270056
2009-12-02	46.53	47.59	46.53	47.04	82844
2009-12-03	47.02	47.29	45.52	45.57	117941
2009-12-04	46.21	47.27	45.99	46.10	150156
2009-12-07	46.09	47.16	46.09	46.79	56080
2009-12-08	46.66	47.08	46.15	46.43	79366
2009-12-09	46.40	46.73	45.47	45.90	148807
2009-12-10	46.18	46.47	45.55	46.00	102975
2009-12-11	46.07	46.67	45.86	46.03	59751
2009-12-14	46.41	47.01	46.25	46.74	55711
2009-12-15	46.70	47.85	46.59	47.21	79916
2009-12-16	47.59	47.71	46.80	47.09	64567
2009-12-17	46.79	47.29	45.95	46.08	72217
2009-12-18	46.47	47.13	46.00	47.13	321539
2009-12-21	47.19	48.78	47.19	47.66	80505
2009-12-22	47.66	48.42	47.55	47.78	38946
2009-12-23	47.97	48.80	47.80	48.58	98350
2009-12-24	48.60	48.95	48.23	48.34	12615
2009-12-28	48.33	48.55	47.81	48.24	67163
2009-12-29	48.40	48.93	48.24	48.79	52124
2009-12-30	48.64	49.14	48.38	48.61	71253
2009-12-31	48.74	49.10	47.90	47.97	110426
2010-01-04	48.36	49.54	48.04	49.34	123241
2010-01-05	49.32	49.50	48.33	48.70	163864
2010-01-06	48.51	48.92	45.92	47.62	444384
2010-01-07	47.54	48.02	47.25	47.82	80295
2010-01-08	47.56	48.23	47.56	48.17	45959
2010-01-11	48.32	48.74	47.69	48.25	86329
2010-01-12	48.08	48.14	47.55	48.06	79845
2010-01-13	48.06	49.00	47.93	48.63	81231
2010-01-14	48.58	48.92	48.44	48.82	67304
2010-01-15	49.02	49.08	48.25	49.01	108855
2010-01-19	49.23	49.90	49.23	49.55	91461
2010-01-20	49.34	49.55	47.60	48.39	149527
2010-01-21	48.45	48.50	47.04	47.06	120108
2010-01-22	47.17	48.31	46.48	47.81	201021
2010-01-25	47.91	48.06	46.87	47.13	75030
2010-01-26	47.15	47.87	46.71	47.44	66988
2010-01-27	47.40	48.24	47.27	47.59	77469
2010-01-28	47.59	47.59	45.90	46.41	89746
2010-01-29	46.40	47.33	46.21	46.50	132075
2010-02-01	46.79	47.28	46.34	46.92	78091
2010-02-02	46.92	47.39	46.56	47.03	75097
2010-02-03	47.03	47.27	46.64	47.11	293199
2010-02-04	47.00	47.63	46.86	46.93	163353
2010-02-05	46.91	47.85	46.41	47.70	92174
2010-02-08	47.52	47.85	47.23	47.32	50642
2010-02-09	47.63	48.28	47.52	48.12	80891
2010-02-10	47.86	48.18	47.43	47.89	48938
2010-02-11	47.87	48.50	47.52	48.43	60097
2010-02-12	48.18	49.40	47.94	49.40	113220
2010-02-16	49.89	51.37	49.86	51.25	192268
2010-02-17	50.21	52.92	50.15	52.84	249671
2010-02-18	52.81	53.03	52.49	52.83	219254
2010-02-19	52.92	54.47	52.92	53.37	273504
2010-02-22	53.33	53.57	53.00	53.20	176784
2010-02-23	53.23	54.17	52.72	53.82	153464
2010-02-24	53.79	54.57	53.79	54.46	107517
2010-02-25	53.78	54.18	53.16	53.91	100149
2010-02-26	53.78	54.34	53.55	53.56	157131
2010-03-01	53.63	54.62	53.63	54.56	197531
2010-03-02	54.73	54.99	54.26	54.53	294946
2010-03-03	54.45	55.03	54.01	54.28	171448
2010-03-04	54.24	54.69	53.96	54.05	138052
2010-03-05	54.24	55.41	53.96	55.19	202439
2010-03-08	55.01	55.35	54.93	55.05	100368
2010-03-09	55.06	55.85	55.00	55.62	248015
2010-03-10	55.48	56.04	55.36	55.72	118563
2010-03-11	55.36	55.95	55.26	55.94	77639
2010-03-12	55.94	56.43	55.63	56.00	107169
2010-03-15	55.76	56.66	55.56	56.28	118835
2010-03-16	56.51	56.68	55.48	55.97	161099
2010-03-17	55.88	56.74	55.79	56.38	87184
2010-03-18	56.23	57.00	56.15	56.91	91915
2010-03-19	57.00	57.00	56.20	56.64	128337
2010-03-22	56.29	57.30	55.50	57.18	83625
2010-03-23	56.51	56.55	53.82	55.04	297574
2010-03-24	54.67	55.12	54.47	54.53	185984
2010-03-25	54.61	55.41	54.22	54.29	95735
2010-03-26	54.52	54.72	54.26	54.37	114790
2010-03-29	54.36	54.81	53.99	54.49	78177
2010-03-30	54.38	55.28	54.38	55.05	71906
2010-03-31	54.73	55.19	54.36	54.38	98213
2010-04-01	54.47	54.97	53.77	54.20	75225
2010-04-05	54.61	55.13	54.51	55.12	85129
2010-04-06	54.91	55.50	54.80	55.35	78447
2010-04-07	55.14	55.53	54.64	55.47	130081
2010-04-08	55.23	55.43	54.69	55.28	65642
2010-04-09	55.19	55.27	54.37	55.19	62678
2010-04-12	55.25	55.33	54.77	55.14	123979
2010-04-13	54.96	55.50	54.58	55.40	50212
2010-04-14	55.60	56.70	55.40	56.67	200142
2010-04-15	56.50	56.75	56.02	56.51	62340
2010-04-16	56.56	56.97	56.24	56.40	123693
2010-04-19	56.06	56.58	55.79	56.28	126006
2010-04-20	56.18	56.79	56.01	56.55	95653
2010-04-21	56.31	56.62	54.29	55.18	222079
2010-04-22	54.94	55.57	54.23	55.33	140265
2010-04-23	55.46	55.55	54.50	55.03	103994
2010-04-26	55.15	55.15	54.51	54.86	97952
2010-04-27	54.70	55.45	54.53	54.65	137259
2010-04-28	55.11	55.16	54.44	54.67	90142
2010-04-29	54.82	55.89	54.33	55.88	115990
2010-04-30	56.02	56.19	55.00	55.01	176817
2010-05-03	55.08	55.55	54.88	55.49	99088
2010-05-04	54.76	54.76	53.87	54.22	103842
2010-05-05	54.00	54.60	53.65	54.19	121267
2010-05-06	54.05	54.81	48.74	53.02	165128
2010-05-07	53.03	53.03	51.02	51.31	174058
2010-05-10	52.61	53.75	52.54	53.59	95494
2010-05-11	53.16	55.33	53.06	54.93	133393
2010-05-12	55.15	55.99	54.80	55.92	125558
2010-05-13	55.62	56.32	55.40	55.77	103843
2010-05-14	55.40	55.72	54.96	55.66	91827
2010-05-17	56.00	56.75	55.20	56.74	137823
2010-05-18	57.00	57.00	55.69	55.97	99372
2010-05-19	55.90	56.20	55.18	55.57	83007
2010-05-20	54.74	55.17	53.60	53.66	143066
2010-05-21	52.79	54.34	52.76	53.69	171639
2010-05-24	53.59	57.63	53.59	56.87	472708
2010-05-25	56.58	57.88	56.44	57.59	381300
2010-05-26	57.78	58.60	56.76	57.06	178919
2010-05-27	57.92	58.10	57.12	57.75	284351
2010-05-28	57.63	57.63	56.89	56.91	110561
2010-06-01	56.64	56.99	55.94	56.00	105987
2010-06-02	56.00	57.57	55.85	57.55	184843
2010-06-03	57.31	57.94	56.89	57.81	84967
2010-06-04	57.00	57.13	56.28	56.45	170768
2010-06-07	56.59	56.83	55.36	55.49	122402
2010-06-08	55.78	55.80	54.42	55.21	133403
2010-06-09	55.68	55.96	55.16	55.55	133837
2010-06-10	56.17	56.27	55.80	56.20	110653
2010-06-11	55.90	56.62	55.54	56.48	89755
2010-06-14	56.92	57.36	56.49	56.94	106884
2010-06-15	57.42	58.16	57.17	58.02	116427
2010-06-16	57.57	58.22	57.42	57.92	69593
2010-06-17	58.12	58.40	57.75	58.34	75467
2010-06-18	58.53	58.68	57.90	58.27	133523
2010-06-21	58.97	58.97	57.87	58.02	166353
2010-06-22	58.02	58.63	56.85	56.93	127353
2010-06-23	56.79	56.79	55.84	56.13	79980
2010-06-24	55.88	56.39	55.38	55.41	67538
2010-06-25	55.59	56.40	55.15	55.89	129965
2010-06-28	55.83	56.34	55.33	55.51	91643
2010-06-29	54.80	55.20	54.27	54.62	134893
2010-06-30	54.74	55.71	54.20	54.64	153888
2010-07-01	54.39	54.39	52.63	53.35	121935
2010-07-02	53.55	53.55	52.29	52.47	91650
2010-07-06	53.27	53.42	51.73	51.98	129723
2010-07-07	52.01	53.78	51.78	53.71	139718
2010-07-08	54.06	54.45	53.77	54.25	81227
2010-07-09	54.31	54.37	53.40	53.54	90322
2010-07-12	53.49	53.64	52.73	53.04	58999
2010-07-13	53.73	55.35	53.42	55.23	108490
2010-07-14	55.13	55.21	54.26	54.40	147447
2010-07-15	54.55	54.55	53.47	53.83	136086
2010-07-16	53.43	53.73	53.14	53.49	145494
2010-07-19	53.73	53.86	53.05	53.54	88349
2010-07-20	53.10	54.18	52.65	54.14	171840
2010-07-21	54.38	54.38	52.73	52.75	98800
2010-07-22	53.41	53.70	52.69	52.98	199342
2010-07-23	52.80	53.78	52.71	53.72	129424
2010-07-26	53.96	55.38	53.86	55.36	101255
2010-07-27	55.73	55.90	54.72	55.03	95900
2010-07-28	54.87	55.19	54.17	54.27	58735
2010-07-29	54.40	55.85	53.48	53.77	116913
2010-07-30	53.04	53.38	52.16	52.92	95744
2010-08-02	53.57	53.80	52.76	53.30	85865
2010-08-03	53.21	54.19	52.61	53.31	102822
2010-08-04	53.43	54.31	53.22	54.01	62466
2010-08-05	53.65	53.99	53.19	53.71	42814
2010-08-06	53.13	53.46	52.23	53.10	85793
2010-08-09	53.30	53.89	53.30	53.84	48285
2010-08-10	53.39	54.02	53.12	53.37	68732
2010-08-11	52.50	52.71	51.94	51.99	114086
2010-08-12	51.06	51.89	51.00	51.59	79902
2010-08-13	51.35	51.42	50.57	50.66	91366
2010-08-16	50.42	51.68	50.11	51.59	90558
2010-08-17	52.00	52.81	51.77	52.62	90778
2010-08-18	52.43	52.72	51.95	52.49	89761
2010-08-19	52.26	52.32	50.83	50.96	96578
2010-08-20	50.74	50.94	50.10	50.72	104256
2010-08-23	50.88	51.29	50.00	50.07	84548
2010-08-24	49.58	50.71	49.49	49.52	91360
2010-08-25	49.22	51.20	49.22	50.83	124915
2010-08-26	50.92	51.30	50.16	50.26	44875
2010-08-27	50.58	51.34	49.68	51.19	69066
2010-08-30	50.99	51.26	50.09	50.11	64744
2010-08-31	50.16	50.59	49.60	49.90	99564
2010-09-01	50.40	51.83	50.19	51.81	103064
2010-09-02	51.70	52.05	51.26	51.95	42454
2010-09-03	52.45	52.69	51.95	52.59	58180
2010-09-07	52.46	52.48	51.37	51.51	80775
2010-09-08	51.66	51.97	51.29	51.64	53222
2010-09-09	52.21	52.34	51.61	52.14	38667
2010-09-10	52.29	52.76	52.15	52.52	64447
2010-09-13	52.94	54.22	52.79	54.09	119290
2010-09-14	53.91	54.13	53.64	53.80	74170
2010-09-15	53.74	54.59	53.74	54.53	81176
2010-09-16	54.53	54.65	54.04	54.29	37077
2010-09-17	54.88	56.05	53.99	54.83	155849
2010-09-20	55.04	56.37	54.71	56.34	102734
2010-09-21	56.42	56.74	56.06	56.21	73438
2010-09-22	56.08	56.36	55.52	56.28	59005
2010-09-23	55.83	56.61	55.08	55.21	74200
2010-09-24	55.96	56.94	55.30	56.91	75304
2010-09-27	56.99	57.00	56.09	56.42	41436
2010-09-28	56.72	57.45	55.86	57.30	73349
2010-09-29	57.00	57.43	57.00	57.17	87540
2010-09-30	57.66	57.79	56.50	56.97	110516
2010-10-01	57.45	57.67	56.12	56.50	120998
2010-10-04	56.40	56.40	55.14	55.41	97500
2010-10-05	56.05	56.47	55.50	56.21	234332
2010-10-06	56.03	56.27	55.63	55.83	92464
2010-10-07	56.26	56.26	55.47	55.49	146319
2010-10-08	55.65	56.11	55.22	55.88	96061
2010-10-11	56.00	56.42	55.71	55.88	40195
2010-10-12	55.67	56.41	55.22	56.13	50895
2010-10-13	56.38	57.59	56.14	57.39	86220
2010-10-14	57.49	57.87	56.90	57.56	102035
2010-10-15	57.81	58.85	57.39	57.96	177232
2010-10-18	58.06	58.27	57.63	58.10	57214
2010-10-19	57.37	58.06	56.79	57.16	56284
2010-10-20	57.46	57.79	57.29	57.38	35799
2010-10-21	57.76	58.09	56.41	57.09	47725
2010-10-22	57.28	57.71	57.10	57.37	44373
2010-10-25	57.80	58.29	57.68	58.19	70470
2010-10-26	59.01	60.92	59.01	60.65	178778
2010-10-27	60.10	60.60	59.17	60.18	105614
2010-10-28	60.25	60.40	59.00	59.18	87146
2010-10-29	58.88	59.26	58.81	58.94	48953
2010-11-01	59.30	59.35	58.30	58.79	74397
2010-11-02	59.51	60.94	59.48	60.84	112109
2010-11-03	60.84	61.25	60.17	61.18	95731
2010-11-04	61.93	62.54	61.38	61.69	154174
2010-11-05	61.47	62.05	60.84	61.19	110670
2010-11-08	60.93	61.62	60.20	61.47	61343
2010-11-09	61.74	61.96	61.17	61.41	72319
2010-11-10	61.55	62.38	60.84	62.37	83764
2010-11-11	61.72	62.60	61.72	62.18	61665
2010-11-12	61.64	62.01	60.92	61.23	57381
2010-11-15	61.54	61.93	61.03	61.23	38386
2010-11-16	60.76	60.96	59.42	59.88	71138
2010-11-17	60.01	60.31	59.27	59.56	35283
2010-11-18	60.04	60.55	59.86	60.26	50654
2010-11-19	60.06	60.70	59.91	60.41	55004
2010-11-22	60.08	60.74	59.62	60.52	121775
2010-11-23	59.85	60.53	59.77	60.47	59624
2010-11-24	60.75	61.84	60.54	61.45	54651
2010-11-26	61.06	61.47	60.89	61.07	7277
2010-11-29	60.69	61.60	60.33	61.30	69572
2010-11-30	60.80	61.25	60.20	60.94	116249
2010-12-01	62.35	62.83	61.22	61.50	162894
2010-12-02	61.68	62.45	61.59	62.32	74305
2010-12-03	62.32	62.83	61.67	62.54	94410
2010-12-06	62.31	62.84	62.31	62.45	140042
2010-12-07	62.89	63.22	62.54	62.65	64432
2010-12-08	63.00	63.22	62.70	62.72	53808
2010-12-09	63.22	63.22	62.39	62.57	79678
2010-12-10	62.77	63.48	62.44	63.26	86904
2010-12-13	63.43	63.64	62.57	62.64	59052
2010-12-14	62.74	63.36	62.73	63.21	107924
2010-12-15	63.20	64.29	63.08	63.19	102967
2010-12-16	63.29	64.19	62.95	64.06	200229
2010-12-17	63.75	63.75	62.78	63.53	352995
2010-12-20	63.67	64.26	63.35	63.54	150915
2010-12-21	63.88	64.00	63.43	63.62	125078
2010-12-22	63.77	64.49	63.42	63.67	123653
2010-12-23	63.64	64.38	63.64	63.94	601984
2010-12-27	63.80	64.63	63.61	64.04	72482
2010-12-28	64.31	64.92	64.03	64.66	800770
2010-12-29	64.89	64.96	64.22	64.28	96270
2010-12-30	64.17	64.49	64.05	64.06	81040
2010-12-31	63.94	64.28	63.47	63.51	136190
2011-01-03	63.45	64.61	63.31	64.08	227970
2011-01-04	64.20	64.20	62.37	63.15	143450
2011-01-05	63.13	63.73	62.84	63.43	165425
2011-01-06	63.37	63.82	63.05	63.43	110107
2011-01-07	63.61	63.74	62.61	63.16	107160
2011-01-10	62.87	63.65	62.60	63.28	117576
2011-01-11	63.65	63.75	63.15	63.30	214141
2011-01-12	63.78	63.78	63.18	63.48	77712
2011-01-13	63.54	63.56	62.96	63.29	66649
2011-01-14	63.25	63.40	62.88	63.33	99466
2011-01-18	63.20	63.38	62.75	63.38	75474
2011-01-19	63.35	63.43	62.50	62.58	169072
2011-01-20	62.25	63.05	62.21	62.30	121509
2011-01-21	62.57	62.72	61.91	61.96	161918
2011-01-24	61.94	63.00	61.83	62.82	170786
2011-01-25	62.49	63.99	62.49	63.82	97222
2011-01-26	64.00	65.17	63.63	64.83	177603
2011-01-27	64.76	64.96	64.13	64.31	117770
2011-01-28	64.32	64.51	62.43	62.65	133246
2011-01-31	63.03	63.03	62.00	62.23	58151
2011-02-01	62.67	63.23	62.18	62.43	88012
2011-02-02	62.36	62.88	62.28	62.45	49268
2011-02-03	62.34	62.76	61.71	62.41	55972
2011-02-04	62.37	62.52	61.79	62.03	52322
2011-02-07	62.16	62.67	61.87	62.30	61201
2011-02-08	62.47	62.61	61.99	62.54	99210
2011-02-09	62.31	62.56	61.67	62.30	87240
2011-02-10	62.07	62.66	62.07	62.53	118348
2011-02-11	62.28	62.91	62.28	62.68	133789
2011-02-14	62.64	63.45	62.38	63.35	112671
2011-02-15	63.18	64.16	63.18	63.44	188868
2011-02-16	64.15	65.88	61.30	64.40	377913
2011-02-17	64.26	65.58	64.21	64.81	281391
2011-02-18	65.00	65.38	64.96	65.32	145518
2011-02-22	65.00	65.87	64.90	65.00	248190
2011-02-23	65.05	65.21	64.52	64.59	214752
2011-02-24	64.66	64.81	63.91	64.39	106662
2011-02-25	64.40	65.22	64.14	65.22	90177
2011-02-28	65.25	65.54	65.04	65.44	102922
2011-03-01	65.65	65.65	64.12	64.19	114189
2011-03-02	64.08	64.86	63.98	64.41	87999
2011-03-03	64.86	66.00	64.57	65.90	140260
2011-03-04	66.16	66.83	65.62	66.32	153874
2011-03-07	66.42	66.42	65.20	65.32	148717
2011-03-08	65.52	66.80	65.15	66.71	146651
2011-03-09	66.51	66.85	66.14	66.46	277416
2011-03-10	65.80	65.92	65.00	65.01	113325
2011-03-11	64.88	65.41	64.60	64.95	75170
2011-03-14	64.49	65.26	64.25	64.47	81331
2011-03-15	63.33	64.43	63.33	64.10	117108
2011-03-16	64.20	64.48	63.60	63.72	127711
2011-03-17	64.50	64.50	63.74	64.07	88466
2011-03-18	64.09	65.02	64.03	65.02	247023
2011-03-21	65.63	66.01	65.23	65.50	130381
2011-03-22	65.70	65.75	64.91	65.13	113478
2011-03-23	64.99	64.99	64.06	64.54	111863
2011-03-24	64.70	64.70	64.08	64.54	91636
2011-03-25	64.81	65.83	64.56	64.96	72432
2011-03-28	65.05	65.35	64.83	65.12	57303
2011-03-29	65.06	65.38	64.78	65.18	57086
2011-03-30	65.30	66.01	65.04	66.01	53123
2011-03-31	66.01	66.93	65.93	66.61	223964
2011-04-01	66.93	67.52	66.68	67.18	111800
2011-04-04	67.14	68.38	67.14	68.31	133601
2011-04-05	68.14	68.75	67.99	68.50	156026
2011-04-06	68.63	69.01	68.28	68.54	59653
2011-04-07	68.68	68.73	68.09	68.50	79989
2011-04-08	68.76	68.76	67.15	67.55	91055
2011-04-11	67.51	67.85	67.10	67.78	88170
2011-04-12	67.22	67.83	66.90	66.92	86010
2011-04-13	67.08	67.19	65.98	66.50	65448
2011-04-14	66.06	66.56	65.76	66.40	78512
2011-04-15	66.22	67.58	66.16	67.38	88236
2011-04-18	66.68	66.68	66.10	66.53	60038
2011-04-19	66.78	66.90	65.82	66.35	70253
2011-04-20	67.16	67.38	66.67	67.36	52376
2011-04-21	67.78	67.81	67.36	67.48	59243
2011-04-25	67.33	67.33	66.01	66.87	88072
2011-04-26	69.48	71.52	68.69	69.50	309377
2011-04-27	69.47	70.50	69.47	70.41	130838
2011-04-28	70.40	70.79	70.16	70.61	81733
2011-04-29	70.49	70.79	68.91	69.63	182563
2011-05-02	69.23	69.79	67.59	68.79	107895
2011-05-03	68.63	69.75	68.43	69.64	134159
2011-05-04	69.78	70.18	69.11	69.84	158077
2011-05-05	69.53	71.61	69.53	70.80	172690
2011-05-06	71.30	72.13	70.45	71.23	150819
2011-05-09	70.97	72.02	70.73	71.53	75981
2011-05-10	71.92	72.25	71.63	72.02	73163
2011-05-11	71.76	71.79	70.11	70.48	105164
2011-05-12	70.24	71.41	69.87	71.28	67246
2011-05-13	71.39	71.39	69.85	70.27	47358
2011-05-16	69.91	69.91	68.81	68.86	93582
2011-05-17	68.68	68.95	68.26	68.53	56061
2011-05-18	68.56	69.57	68.34	69.31	47075
2011-05-19	69.22	69.38	68.29	68.81	72274
2011-05-20	68.55	68.68	67.87	68.13	67347
2011-05-23	67.22	67.44	66.25	66.74	121441
2011-05-24	66.54	66.66	65.79	65.97	91664
2011-05-25	65.73	66.58	65.59	66.42	79306
2011-05-26	66.10	66.88	65.65	66.82	47815
2011-05-27	67.07	67.07	66.42	66.81	37575
2011-05-31	67.28	67.63	66.46	67.57	203281
2011-06-01	67.31	67.55	66.77	66.90	132181
2011-06-02	66.82	67.11	66.52	66.76	57825
2011-06-03	65.94	66.67	65.85	66.21	106967
2011-06-06	66.10	66.21	65.70	65.97	119523
2011-06-07	66.26	66.60	65.87	65.96	55529
2011-06-08	65.71	66.20	64.98	65.78	122093
2011-06-09	65.86	66.60	65.56	65.86	92748
2011-06-10	65.55	65.56	64.21	64.40	118871
2011-06-13	64.78	65.29	64.41	64.41	62807
2011-06-14	64.95	65.69	64.74	65.43	76071
2011-06-15	64.98	66.20	64.64	64.66	164139
2011-06-16	64.60	65.24	64.22	64.89	95656
2011-06-17	65.20	65.38	64.15	64.85	165897
2011-06-20	64.87	65.97	64.58	65.89	98896
2011-06-21	66.30	66.51	65.83	66.05	97547
2011-06-22	65.64	66.16	65.15	65.24	55657
2011-06-23	64.60	64.96	63.85	64.70	77919
2011-06-24	64.70	64.94	63.58	63.94	112894
2011-06-27	64.07	65.22	64.00	64.94	91369
2011-06-28	64.77	65.62	64.49	65.25	80667
2011-06-29	65.38	65.51	64.48	64.84	97941
2011-06-30	65.11	65.76	64.98	65.52	111530
2011-07-01	65.57	66.47	65.57	66.40	88217
2011-07-05	66.46	66.67	65.71	65.90	85577
2011-07-06	65.70	66.54	65.70	66.31	147803
2011-07-07	66.77	67.43	66.09	67.08	69635
2011-07-08	66.35	67.05	66.35	66.97	56862
2011-07-11	66.34	66.69	65.93	66.15	67542
2011-07-12	65.99	67.05	65.99	66.25	49931
2011-07-13	66.43	67.29	66.03	66.10	78692
2011-07-14	66.26	66.48	64.72	64.98	77401
2011-07-15	65.19	65.46	64.77	65.28	96530
2011-07-18	65.05	65.07	64.29	64.58	58376
2011-07-19	65.03	65.99	64.85	65.78	109156
2011-07-20	65.80	65.91	64.98	65.40	51410
2011-07-21	65.53	66.50	65.53	66.37	44171
2011-07-22	66.45	66.45	65.23	65.31	107050
2011-07-25	64.75	64.75	63.86	64.09	125653
2011-07-26	64.09	64.40	63.62	64.01	107701
2011-07-27	63.47	63.47	59.98	60.02	438179
2011-07-28	59.87	60.60	59.31	59.71	209030
2011-07-29	58.97	60.86	58.66	60.81	204761
2011-08-01	61.30	61.30	57.46	57.92	284268
2011-08-02	57.61	58.53	56.96	56.96	142524
2011-08-03	57.04	57.83	56.21	57.51	147608
2011-08-04	57.03	58.19	55.51	55.54	218373
2011-08-05	56.04	56.19	53.21	54.96	356193
2011-08-08	53.90	56.30	52.27	52.30	442649
2011-08-09	53.35	54.52	51.56	54.47	428481
2011-08-10	53.09	53.94	52.07	52.16	309531
2011-08-11	52.43	56.57	52.43	55.68	250041
2011-08-12	55.96	56.72	55.64	55.92	245762
2011-08-15	56.68	57.06	56.07	56.69	239143
2011-08-16	56.03	56.62	55.49	56.06	225154
2011-08-17	56.43	56.65	55.72	56.19	177295
2011-08-18	54.66	55.19	53.76	54.15	269220
2011-08-19	53.38	55.07	53.38	53.68	176995
2011-08-22	54.86	55.42	54.08	54.97	266294
2011-08-23	55.27	57.07	54.74	57.06	266881
2011-08-24	56.92	57.27	55.93	57.03	157410
2011-08-25	57.27	57.40	55.34	55.46	109248
2011-08-26	55.25	56.70	54.66	56.64	109544
2011-08-29	57.41	59.00	57.31	58.92	125696
2011-08-30	58.43	58.68	57.76	58.32	197131
2011-08-31	58.62	59.24	57.56	58.05	132038
2011-09-01	57.91	59.05	56.78	57.16	196242
2011-09-02	56.11	56.57	55.27	55.34	196113
2011-09-06	54.03	55.68	54.03	55.60	191822
2011-09-07	56.40	58.10	55.90	58.03	179018
2011-09-08	57.54	58.11	56.75	56.92	274106
2011-09-09	56.43	56.54	54.80	55.15	250893
2011-09-12	54.35	56.14	54.26	56.10	123075
2011-09-13	56.27	57.54	55.74	57.23	183257
2011-09-14	57.70	58.58	56.85	57.97	145205
2011-09-15	58.41	58.41	56.98	57.72	117952
2011-09-16	57.95	58.26	57.50	57.63	96971
2011-09-19	56.54	57.57	56.19	57.12	123779
2011-09-20	57.41	57.69	56.00	56.02	208805
2011-09-21	55.97	56.11	52.66	52.71	391582
2011-09-22	51.05	51.75	50.41	50.64	437302
2011-09-23	50.56	52.33	50.53	51.97	220065
2011-09-26	52.32	52.68	51.42	52.38	194853
2011-09-27	53.24	55.95	53.08	55.02	265144
2011-09-28	55.01	55.42	53.38	53.42	178082
2011-09-29	54.48	55.22	53.80	55.17	176623
2011-09-30	54.26	56.43	54.26	54.96	172863
2011-10-03	54.54	55.28	52.11	52.13	249312
2011-10-04	51.65	55.28	51.29	55.06	329310
2011-10-05	55.11	55.89	54.50	55.57	226437
2011-10-06	55.42	55.70	53.42	54.00	393163
2011-10-07	53.99	54.00	51.79	51.92	498807
2011-10-10	52.79	52.94	52.18	52.94	316885
2011-10-11	52.74	53.51	52.48	53.28	184245
2011-10-12	53.54	54.46	53.42	53.79	207334
2011-10-13	53.52	53.90	52.50	53.19	211773
2011-10-14	53.63	53.70	53.18	53.54	231475
2011-10-17	53.10	53.40	52.49	52.71	195753
2011-10-18	52.88	53.50	52.48	53.30	292718
2011-10-19	53.27	53.27	51.43	51.75	279994
2011-10-20	51.89	52.04	51.09	51.30	227672
2011-10-21	52.28	52.78	51.98	52.31	414346
2011-10-24	52.62	54.12	52.44	54.01	330962
2011-10-25	54.11	54.11	53.13	53.31	217950
2011-10-26	54.24	58.06	54.24	57.70	633094
2011-10-27	59.87	60.57	58.67	59.21	362272
2011-10-28	59.98	61.02	59.98	60.68	176419
2011-10-31	60.18	60.51	59.35	59.36	145184
2011-11-01	57.27	58.68	54.84	56.99	192893
2011-11-02	57.96	58.23	57.27	57.97	182646
2011-11-03	58.47	58.74	57.44	58.20	200766
2011-11-04	57.83	57.91	56.94	57.41	122636
2011-11-07	57.80	59.38	57.29	59.10	365046
2011-11-08	59.10	59.49	58.20	59.13	208957
2011-11-09	57.61	58.54	57.20	57.26	131513
2011-11-10	57.94	58.09	56.44	56.99	215086
2011-11-11	57.49	58.42	57.47	58.06	94235
2011-11-14	57.61	57.85	56.79	57.29	188921
2011-11-15	56.92	57.89	56.45	57.52	185872
2011-11-16	55.40	55.90	48.10	50.65	2908358
2011-11-17	50.81	51.80	48.93	50.00	964699
2011-11-18	50.04	50.45	49.36	49.77	438135
2011-11-21	49.00	50.42	48.92	49.95	464182
2011-11-22	50.01	50.51	49.75	49.82	181571
2011-11-23	49.48	50.28	49.41	50.00	305344
2011-11-25	50.00	50.20	49.77	49.83	145254
2011-11-28	51.24	51.61	50.66	51.33	208078
2011-11-29	51.27	51.70	50.79	51.39	170103
2011-11-30	52.90	53.88	50.60	53.66	384410
2011-12-01	53.36	54.82	52.98	54.36	271392
2011-12-02	54.84	55.01	53.22	53.29	193120
2011-12-05	54.02	54.02	52.94	53.36	181322
2011-12-06	53.32	53.33	50.46	50.52	379092
2011-12-07	50.31	51.31	50.03	51.13	352513
2011-12-08	50.89	51.02	49.50	49.55	217198
2011-12-09	49.76	50.77	49.52	50.20	183692
2011-12-12	49.87	50.05	49.23	49.96	158297
2011-12-13	50.09	50.62	48.20	48.24	169485
2011-12-14	48.00	49.66	47.66	49.43	332519
2011-12-15	49.74	50.45	49.74	50.05	241971
2011-12-16	50.45	50.75	49.64	50.05	409012
2011-12-19	50.23	50.81	49.37	49.39	130136
2011-12-20	50.32	50.88	50.19	50.79	159574
2011-12-21	50.56	51.43	50.29	51.32	145133
2011-12-22	51.34	52.59	51.25	52.30	151693
2011-12-23	52.41	52.51	51.99	52.04	86101
2011-12-27	51.91	52.65	51.75	52.49	118827
2011-12-28	52.45	52.45	50.71	51.24	122921
2011-12-29	51.32	52.12	51.27	51.91	78471
2011-12-30	51.76	52.01	51.21	51.21	89952
2012-01-03	52.06	52.55	51.58	52.38	228677
2012-01-04	52.02	52.59	50.79	51.18	236845
2012-01-05	50.96	51.54	49.13	51.34	263785
2012-01-06	51.29	52.25	51.15	51.98	203919
2012-01-09	52.17	53.64	52.05	53.34	286002
2012-01-10	53.88	53.97	53.17	53.19	237705
2012-01-11	53.03	53.70	52.81	53.60	228723
2012-01-12	53.56	53.73	52.60	52.75	124368
2012-01-13	52.22	53.86	52.21	53.77	326503
2012-01-17	54.27	54.49	53.76	54.13	178592
2012-01-18	54.11	55.10	53.95	55.10	206262
2012-01-19	55.46	55.65	54.64	55.39	171701
2012-01-20	55.47	56.81	55.47	56.70	211346
2012-01-23	56.75	58.06	56.59	57.22	242954
2012-01-24	57.09	58.08	56.78	57.53	220888
2012-01-25	57.31	58.07	57.00	58.03	161577
2012-01-26	58.24	58.31	57.04	57.23	228135
2012-01-27	57.14	57.62	56.82	57.24	88932
2012-01-30	56.76	56.76	56.41	56.49	134376
2012-01-31	56.95	57.30	55.77	56.14	214806
2012-02-01	56.35	57.64	56.28	57.28	239885
2012-02-02	57.30	58.32	56.72	58.29	133392
2012-02-03	58.98	59.26	58.55	58.74	128868
2012-02-06	58.42	58.50	57.81	57.91	150430
2012-02-07	57.90	58.14	57.62	57.99	112706
2012-02-08	58.18	58.77	57.91	58.42	78191
2012-02-09	58.45	58.96	57.36	57.69	182608
2012-02-10	57.22	57.96	56.95	57.44	209990
2012-02-13	57.91	57.91	56.46	57.24	371325
2012-02-14	57.14	58.69	56.39	58.41	317243
2012-02-15	58.98	62.70	58.98	62.68	708590
2012-02-16	62.68	66.00	61.51	63.87	630064
2012-02-17	63.92	64.32	62.40	62.60	254985
2012-02-21	62.57	63.34	62.07	62.66	217005
2012-02-22	62.62	62.77	62.19	62.21	146900
2012-02-23	62.17	62.65	62.08	62.50	275806
2012-02-24	62.50	62.56	62.23	62.40	163590
2012-02-27	62.35	62.63	61.73	62.43	159362
2012-02-28	62.67	62.91	62.15	62.42	188895
2012-02-29	62.70	62.75	61.53	61.82	198661
2012-03-01	61.46	62.45	61.46	62.23	275806
2012-03-02	62.03	62.24	61.01	61.19	204016
2012-03-05	61.05	61.77	60.79	61.32	198457
2012-03-06	60.94	61.39	60.57	60.68	149195
2012-03-07	60.90	60.93	60.14	60.25	176817
2012-03-08	60.25	61.04	60.05	60.90	174025
2012-03-09	61.05	62.26	61.05	61.29	155095
2012-03-12	61.13	61.74	60.84	61.41	102917
2012-03-13	61.70	62.24	61.47	62.22	187570
2012-03-14	62.05	62.30	61.60	61.73	124054
2012-03-15	61.66	61.91	60.95	61.80	97578
2012-03-16	61.86	63.33	61.74	62.13	266378
2012-03-19	62.01	63.48	61.92	62.97	204553
2012-03-20	62.53	62.79	62.10	62.41	117527
2012-03-21	62.61	62.80	62.13	62.33	80928
2012-03-22	61.89	62.48	61.15	61.43	239735
2012-03-23	61.37	62.11	61.37	61.88	101612
2012-03-26	62.30	63.79	62.30	63.45	144416
2012-03-27	63.42	63.83	62.94	62.96	135984
2012-03-28	63.11	63.95	62.59	63.53	174239
2012-03-29	63.05	63.48	62.69	63.37	143911
2012-03-30	63.80	63.80	62.61	62.68	220607
2012-04-02	62.67	64.09	62.44	63.98	229659
2012-04-03	63.80	64.18	63.06	63.29	151449
2012-04-04	62.88	63.38	62.80	63.15	163813
2012-04-05	62.82	63.52	62.82	63.34	116652
2012-04-09	62.42	62.64	61.50	62.36	197630
2012-04-10	62.24	62.24	61.32	61.41	214313
2012-04-11	61.85	62.75	61.39	62.24	149713
2012-04-12	62.16	63.15	62.07	62.59	188594
2012-04-13	62.32	62.59	62.07	62.09	87997
2012-04-16	62.16	62.87	61.70	62.46	161633
2012-04-17	62.72	64.51	62.65	64.30	313434
2012-04-18	63.92	64.12	63.16	63.42	235710
2012-04-19	63.40	64.25	63.08	63.84	312863
2012-04-20	64.00	64.00	58.62	59.24	1047885
2012-04-23	58.74	58.74	57.29	57.41	434924
2012-04-24	57.40	58.40	57.40	58.00	361618
2012-04-25	58.49	59.13	57.94	58.60	233963
2012-04-26	58.48	59.72	58.38	59.71	246966
2012-04-27	59.86	60.69	59.53	60.59	234452
2012-04-30	60.38	60.57	59.76	60.34	337842
2012-05-01	60.54	60.72	59.93	60.60	276765
2012-05-02	60.18	60.93	59.75	60.91	193356
2012-05-03	60.90	60.92	60.49	60.79	228630
2012-05-04	60.61	60.76	59.88	59.99	298028
2012-05-07	59.93	59.97	59.62	59.78	234909
2012-05-08	59.52	60.63	59.50	60.62	140775
2012-05-09	59.90	60.59	59.60	59.96	157621
2012-05-10	59.95	59.95	58.80	58.96	210516
2012-05-11	58.77	59.13	58.09	58.12	165464
2012-05-14	57.78	58.77	57.78	58.55	136890
2012-05-15	58.34	58.82	58.02	58.15	89588
2012-05-16	58.45	58.48	57.62	57.70	101776
2012-05-17	57.88	57.96	56.29	56.65	150840
2012-05-18	56.57	56.83	54.60	54.78	339329
2012-05-21	54.84	56.10	54.47	56.09	143120
2012-05-22	56.19	56.21	55.30	55.59	124605
2012-05-23	55.30	55.94	54.78	55.69	189623
2012-05-24	55.74	55.83	55.02	55.69	304784
2012-05-25	55.70	56.44	55.47	56.30	169690
2012-05-29	56.40	56.66	55.96	56.50	129719
2012-05-30	56.16	56.75	55.92	55.95	190836
2012-05-31	56.09	56.18	55.42	55.55	262710
2012-06-01	54.74	55.91	54.06	55.57	207016
2012-06-04	55.60	55.80	54.61	55.17	73040
2012-06-05	54.93	55.88	54.80	55.81	163307
2012-06-06	56.08	57.88	55.64	57.88	212378
2012-06-07	58.24	58.48	57.35	57.40	105576
2012-06-08	57.28	59.53	57.21	58.59	238252
2012-06-11	59.00	59.10	57.22	57.25	111571
2012-06-12	57.39	57.70	56.68	57.44	120360
2012-06-13	57.47	58.21	57.18	57.62	134856
2012-06-14	57.83	59.27	57.32	58.33	234385
2012-06-15	58.52	59.71	58.46	59.41	169778
2012-06-18	59.22	60.22	59.13	59.80	135052
2012-06-19	59.89	60.43	59.65	59.66	141931
2012-06-20	59.70	60.88	59.45	60.52	117314
2012-06-21	60.71	60.84	58.87	59.00	90028
2012-06-22	59.40	61.22	58.94	60.81	166206
2012-06-25	59.92	60.57	59.05	59.08	65365
2012-06-26	59.08	59.63	58.91	58.94	78401
2012-06-27	59.17	61.01	59.16	60.91	203981
2012-06-28	60.25	60.93	59.55	60.40	137807
2012-06-29	61.51	61.56	60.24	60.44	171651
2012-07-02	60.67	61.32	60.23	61.26	178600
2012-07-03	61.03	61.54	60.70	61.47	60956
2012-07-05	61.27	62.85	61.27	62.25	87883
2012-07-06	61.79	62.44	61.72	62.01	129059
2012-07-09	61.78	62.18	61.36	62.05	99800
2012-07-10	62.52	62.52	61.07	61.15	68746
2012-07-11	61.17	61.46	60.84	61.43	91696
2012-07-12	61.23	62.19	61.00	61.76	104951
2012-07-13	61.88	62.38	61.75	62.29	113236
2012-07-16	62.37	62.69	62.15	62.47	90914
2012-07-17	62.75	63.28	62.19	62.93	68149
2012-07-18	62.69	64.05	62.48	63.46	169629
2012-07-19	63.51	63.73	63.22	63.50	86387
2012-07-20	63.20	63.62	62.88	62.99	149246
2012-07-23	62.03	62.49	61.19	61.43	73101
2012-07-24	61.61	61.61	60.69	61.12	90770
2012-07-25	61.57	61.57	60.38	61.17	94421
2012-07-26	62.16	66.29	62.08	64.25	535364
2012-07-27	64.00	64.28	63.71	64.07	247229
2012-07-30	64.07	64.75	63.56	63.90	103962
2012-07-31	63.79	64.12	62.71	62.77	130725
2012-08-01	63.32	63.54	62.33	62.43	213589
2012-08-02	61.65	61.93	59.04	59.45	451259
2012-08-03	60.41	60.97	59.98	60.78	295088
2012-08-06	60.95	61.88	60.95	61.80	144476
2012-08-07	62.18	63.09	61.42	61.86	222800
2012-08-08	61.76	62.66	61.12	62.51	138313
2012-08-09	62.23	62.51	61.48	61.61	77551
2012-08-10	61.50	62.44	61.26	62.41	112950
2012-08-13	62.46	63.31	61.95	63.29	97869
2012-08-14	63.77	63.80	63.25	63.63	192115
2012-08-15	63.35	63.81	63.25	63.76	77338
2012-08-16	63.57	65.57	63.57	65.40	137516
2012-08-17	65.39	65.39	64.58	65.17	109744
2012-08-20	64.97	66.58	64.76	66.30	178329
2012-08-21	66.46	67.20	65.99	66.34	182716
2012-08-22	66.03	66.51	65.80	66.23	81868
2012-08-23	66.07	66.13	65.33	65.54	60974
2012-08-24	65.78	66.57	65.46	66.14	66779
2012-08-27	66.63	66.91	65.88	66.19	65462
2012-08-28	66.08	66.71	65.85	66.02	54928
2012-08-29	66.00	66.50	66.00	66.02	70590
2012-08-30	65.96	66.10	65.59	65.90	64169
2012-08-31	66.48	66.48	65.47	66.03	103210
2012-09-04	66.03	67.13	65.66	66.88	95074
2012-09-05	66.70	67.26	66.59	66.88	82935
2012-09-06	66.88	68.51	66.83	68.46	106162
2012-09-07	68.85	68.85	68.19	68.57	70792
2012-09-10	68.09	68.99	68.00	68.87	87889
2012-09-11	68.85	69.46	68.73	69.32	86157
2012-09-12	69.64	69.70	68.78	69.53	459081
2012-09-13	69.45	70.84	69.39	70.59	181413
2012-09-14	70.49	71.38	70.19	71.30	148195
2012-09-17	71.19	71.44	70.59	71.37	76598
2012-09-18	70.97	71.31	70.86	71.23	106684
2012-09-19	71.23	71.28	70.84	71.04	101838
2012-09-20	70.90	71.37	70.66	71.27	107670
2012-09-21	71.35	71.47	71.14	71.33	128073
2012-09-24	71.20	71.70	71.11	71.59	128220
2012-09-25	71.97	72.10	69.84	69.90	165286
2012-09-26	70.02	70.64	68.33	68.44	136232
2012-09-27	68.63	69.68	68.63	69.55	99668
2012-09-28	69.24	69.97	69.21	69.29	89762
2012-10-01	69.62	70.86	69.45	70.71	101250
2012-10-02	70.69	70.79	69.54	70.15	85808
2012-10-03	70.61	70.61	69.87	70.09	134286
2012-10-04	70.38	71.14	69.96	70.90	76150
2012-10-05	71.12	71.68	70.43	70.92	77057
2012-10-08	70.67	70.92	70.57	70.86	45369
2012-10-09	70.81	70.84	69.50	69.53	41877
2012-10-10	69.62	69.88	68.95	69.24	54130
2012-10-11	69.89	70.47	69.21	69.48	43657
2012-10-12	69.51	70.43	68.80	69.03	72237
2012-10-15	69.32	69.96	68.87	69.79	46029
2012-10-16	70.05	70.92	70.05	70.49	61174
2012-10-17	70.55	70.88	70.15	70.42	58284
2012-10-18	70.03	70.51	69.67	70.46	47922
2012-10-19	69.97	70.43	69.42	69.76	75590
2012-10-22	69.55	69.88	68.93	69.10	61689
2012-10-23	68.61	68.94	68.07	68.72	64459
2012-10-24	69.14	69.16	68.38	68.89	54359
2012-10-25	69.38	70.07	68.70	69.15	77333
2012-10-26	69.33	69.47	68.50	68.59	48581
2012-10-31	68.81	68.96	66.46	67.25	180081
2012-11-01	67.20	70.47	67.05	70.20	152656
2012-11-02	70.18	70.46	66.77	67.91	308525
2012-11-05	67.78	69.40	67.78	69.02	91369
2012-11-06	69.22	70.20	69.01	70.14	114613
2012-11-07	69.68	69.83	67.85	68.00	123722
2012-11-08	68.08	68.69	67.37	67.37	134604
2012-11-09	66.93	67.37	64.76	64.86	217796
2012-11-12	64.87	65.99	64.87	65.23	131663
2012-11-13	64.91	65.88	64.52	64.75	190149
2012-11-14	64.67	64.95	62.57	62.70	169656
2012-11-15	57.07	63.49	56.51	63.40	190077
2012-11-16	63.20	64.50	62.63	64.19	196096
2012-11-19	65.00	66.31	64.70	66.17	161987
2012-11-20	65.94	66.78	63.52	66.75	204179
2012-11-21	67.01	67.45	66.49	66.70	167717
2012-11-23	67.03	68.34	67.03	68.01	110128
2012-11-26	67.69	68.67	67.63	68.07	130988
2012-11-27	67.95	68.27	67.42	67.44	150770
2012-11-28	67.06	68.28	66.68	67.78	160840
2012-11-29	68.42	68.84	67.72	68.39	143355
2012-11-30	68.43	68.71	67.84	68.08	172015
2012-12-03	68.57	68.66	67.24	67.74	161578
2012-12-04	67.72	68.64	67.72	68.33	153030
2012-12-05	68.40	68.79	67.67	68.39	136725
2012-12-06	68.29	68.59	67.93	68.13	58327
2012-12-07	68.53	69.40	68.17	68.25	86942
2012-12-10	68.21	68.40	67.88	68.30	112209
2012-12-11	68.70	69.13	68.22	69.06	93182
2012-12-12	69.25	69.25	67.88	68.27	130280
2012-12-13	68.20	68.80	67.31	67.80	120340
2012-12-14	67.56	68.32	67.56	68.25	102405
2012-12-17	68.41	69.47	68.15	69.44	144835
2012-12-18	69.39	69.73	68.74	69.06	334040
2012-12-19	69.11	69.11	68.00	68.73	152826
2012-12-20	68.83	69.91	68.71	69.56	118938
2012-12-21	68.93	69.05	68.04	68.18	267941
2012-12-24	68.02	68.12	67.84	67.96	37478
2012-12-26	68.24	68.38	67.57	67.95	68210
2012-12-27	67.86	68.01	66.83	67.11	99426
2012-12-28	66.77	67.48	66.77	67.02	133192
2012-12-31	67.15	68.70	67.04	68.59	113670
2013-01-02	69.79	70.84	68.98	70.80	228264
2013-01-03	70.78	71.14	70.15	70.31	107998
2013-01-04	70.66	70.96	69.43	70.67	164518
2013-01-07	70.50	71.33	70.29	71.31	102108
2013-01-08	71.25	71.86	70.67	71.50	207831
2013-01-09	71.46	72.18	70.85	71.68	193698
2013-01-10	71.93	71.98	70.91	71.60	161675
2013-01-11	71.76	71.80	71.30	71.61	112474
2013-01-14	71.61	71.78	70.76	71.24	94448
2013-01-15	70.79	71.54	70.28	71.50	96836
2013-01-16	71.48	71.57	71.10	71.19	73819
2013-01-17	71.45	72.38	71.39	72.19	132734
2013-01-18	72.10	72.73	71.53	72.69	83353
2013-01-22	72.48	73.90	72.29	73.82	155826
2013-01-23	74.04	74.04	72.97	73.84	134064
2013-01-24	73.87	74.74	73.49	74.13	144990
2013-01-25	74.35	75.01	74.03	74.98	134937
2013-01-28	74.87	75.47	74.87	75.29	155711
2013-01-29	75.02	75.72	75.02	75.70	116297
2013-01-30	75.45	76.26	75.31	75.60	165341
2013-01-31	75.86	75.86	75.32	75.55	121653
2013-02-01	75.82	75.88	75.28	75.76	87507
2013-02-04	75.25	75.61	74.65	74.84	76519
2013-02-05	75.29	76.02	75.06	75.70	157127
2013-02-06	75.24	75.76	75.05	75.62	125421
2013-02-07	75.50	75.92	75.01	75.47	152479
2013-02-08	75.52	75.95	75.35	75.71	79142
2013-02-11	75.75	76.08	75.19	76.07	61059
2013-02-12	75.99	76.17	75.52	75.65	100568
2013-02-13	75.80	76.28	75.65	76.28	143881
2013-02-14	75.82	77.55	75.81	76.80	149077
2013-02-15	76.97	76.97	75.93	76.09	96052
2013-02-19	76.11	79.85	74.07	79.80	561176
2013-02-20	80.24	80.68	78.31	78.71	317504
2013-02-21	78.68	79.06	77.83	78.15	263681
2013-02-22	78.54	78.87	77.77	78.24	128766
2013-02-25	78.40	78.95	76.42	76.54	190994
2013-02-26	77.00	77.02	76.45	76.65	191469
2013-02-27	76.47	77.51	76.47	77.05	118785
2013-02-28	76.96	77.65	75.98	77.19	130024
2013-03-01	76.68	78.05	76.46	77.79	139668
2013-03-04	77.41	77.95	76.44	77.10	66839
2013-03-05	77.51	77.87	77.12	77.69	98625
2013-03-06	77.94	78.03	77.38	77.84	74401
2013-03-07	77.77	78.00	77.30	77.63	58248
2013-03-08	78.00	79.35	77.85	79.25	104639
2013-03-11	79.02	79.50	78.47	79.18	237738
2013-03-12	78.82	79.31	78.69	79.10	115826
2013-03-13	79.00	79.58	78.40	78.54	114441
2013-03-14	78.89	78.89	77.78	78.52	202141
2013-03-15	78.61	78.76	77.93	78.65	183670
2013-03-18	77.95	78.64	77.50	77.86	90004
2013-03-19	78.05	78.98	77.83	78.29	115218
2013-03-20	78.91	79.40	78.27	78.72	82552
2013-03-21	78.02	78.53	77.34	77.82	94043
2013-03-22	78.38	78.87	77.98	78.53	129418
2013-03-25	78.72	79.43	78.51	79.31	202869
2013-03-26	79.48	80.08	78.85	79.42	92528
2013-03-27	79.00	79.74	78.32	79.54	124712
2013-03-28	79.65	80.53	79.36	79.98	208601
2013-04-01	79.96	80.08	78.32	79.53	120752
2013-04-02	79.92	80.44	79.14	79.33	75511
2013-04-03	79.60	80.03	78.64	79.03	176575
2013-04-04	79.06	80.15	78.87	79.23	100073
2013-04-05	78.12	78.88	78.08	78.47	138869
2013-04-08	78.60	78.70	77.77	78.39	99195
2013-04-09	78.41	78.71	77.78	77.91	85472
2013-04-10	78.21	79.24	77.77	79.19	112990
2013-04-11	79.17	79.81	79.00	79.69	99017
2013-04-12	79.12	79.48	77.83	78.19	122915
2013-04-15	77.81	78.08	76.12	76.38	246062
2013-04-16	76.92	77.82	76.21	77.11	279713
2013-04-17	76.65	77.14	75.65	76.08	118473
2013-04-18	76.08	76.09	74.31	75.00	180798
2013-04-19	75.75	78.95	74.46	78.70	336366
2013-04-22	79.01	79.27	77.10	77.98	159028
2013-04-23	78.53	79.06	77.63	79.04	106141
2013-04-24	79.01	79.35	78.55	79.10	118920
2013-04-25	79.50	79.50	78.82	79.23	112010
2013-04-26	79.16	80.00	78.79	79.76	140221
2013-04-29	80.00	81.37	79.58	81.27	224146
2013-04-30	80.86	81.67	80.39	81.62	129172
2013-05-01	81.53	81.88	80.58	80.62	211121
2013-05-02	80.61	82.00	80.61	81.79	160709
2013-05-03	65.14	69.37	61.76	68.00	3191353
2013-05-06	68.17	68.99	67.67	68.78	365551
2013-05-07	69.00	69.45	68.00	68.17	386531
2013-05-08	68.19	68.41	66.33	67.52	432915
2013-05-09	67.64	69.07	66.86	67.08	398854
2013-05-10	67.00	67.21	61.68	63.90	1740934
2013-05-13	63.60	65.02	63.17	64.87	673944
2013-05-14	64.78	65.97	64.78	65.87	289884
2013-05-15	65.44	66.64	65.03	66.49	275166
2013-05-16	66.55	66.84	65.58	66.67	595615
2013-05-17	66.49	68.52	66.48	68.18	456198
2013-05-20	68.25	69.02	67.49	68.33	578532
2013-05-21	68.25	68.78	68.12	68.54	237604
2013-05-22	68.51	69.01	67.39	67.69	424215
2013-05-23	67.07	68.10	67.07	67.73	125502
2013-05-24	67.53	68.65	67.00	68.27	216858
2013-05-28	68.72	69.37	67.89	68.45	542046
2013-05-29	68.25	68.59	67.84	68.38	199168
2013-05-30	68.70	69.16	68.50	69.10	238240
2013-05-31	68.85	70.47	68.42	70.02	260743
2013-06-03	70.07	70.98	68.75	70.87	276798
2013-06-04	70.88	71.00	69.90	70.49	354295
2013-06-05	70.52	70.85	70.08	70.65	365213
2013-06-06	70.65	71.01	70.55	71.00	224473
2013-06-07	71.39	72.02	71.00	71.78	204145
2013-06-10	71.87	72.65	71.53	72.13	143877
2013-06-11	71.36	72.43	70.79	71.46	123522
2013-06-12	71.80	72.71	71.47	72.00	273797
2013-06-13	71.99	72.95	71.73	72.83	134301
2013-06-14	72.78	73.03	72.01	72.53	146991
2013-06-17	73.03	73.13	72.35	72.86	174358
2013-06-18	73.02	74.13	72.74	74.02	294911
2013-06-19	74.18	74.26	73.47	73.71	265732
2013-06-20	72.32	73.63	72.32	73.16	354214
2013-06-21	73.41	74.17	73.19	73.50	336916
2013-06-24	72.87	73.63	72.49	73.02	242593
2013-06-25	73.70	74.21	72.77	73.43	148690
2013-06-26	73.89	74.54	73.84	74.44	146651
2013-06-27	74.58	74.98	73.01	73.16	294202
2013-06-28	72.50	74.04	71.77	72.43	351517
2013-07-01	73.01	73.68	72.60	73.13	164267
2013-07-02	73.00	73.12	72.60	72.95	142740
2013-07-03	72.75	73.36	72.32	73.06	137986
2013-07-05	73.71	74.09	72.73	73.97	157848
2013-07-08	74.07	74.50	73.69	74.25	307185
2013-07-09	74.48	74.64	73.14	73.50	246194
2013-07-10	73.50	73.89	72.73	73.80	131135
2013-07-11	74.29	74.74	74.00	74.09	89492
2013-07-12	74.04	75.36	73.80	75.34	197311
2013-07-15	75.19	76.15	75.00	75.64	372291
2013-07-16	75.50	77.44	74.98	75.88	534443
2013-07-17	76.00	76.46	74.65	74.74	497194
2013-07-18	75.03	75.30	74.57	75.03	473644
2013-07-19	74.15	75.52	68.06	69.26	1322534
2013-07-22	69.63	71.47	69.14	70.16	603318
2013-07-23	70.28	71.71	70.21	71.56	469423
2013-07-24	71.76	71.80	71.00	71.35	163408
2013-07-25	71.43	71.80	71.05	71.46	198805
2013-07-26	71.28	72.95	71.22	72.87	261328
2013-07-29	72.69	73.13	71.87	72.02	288385
2013-07-30	72.40	72.94	72.03	72.82	138085
2013-07-31	72.83	73.09	70.55	70.59	340899
2013-08-01	70.85	72.00	70.79	71.48	215365
2013-08-02	71.39	71.81	70.86	71.73	136375
2013-08-05	71.81	73.24	71.65	72.84	174348
2013-08-06	72.69	73.07	72.23	72.53	121244
2013-08-07	72.54	72.54	71.37	71.44	114381
2013-08-08	71.70	72.25	71.02	71.94	118513
2013-08-09	71.81	73.02	71.81	72.08	156891
2013-08-12	71.71	72.97	71.71	72.09	97122
2013-08-13	72.20	72.66	71.19	72.25	114221
2013-08-14	72.22	72.30	71.36	71.64	113165
2013-08-15	71.23	71.40	70.75	70.98	125393
2013-08-16	70.85	71.46	70.85	70.93	96362
2013-08-19	70.85	71.50	70.73	70.73	92907
2013-08-20	70.83	71.90	70.51	71.62	96360
2013-08-21	71.46	72.09	71.33	71.76	106175
2013-08-22	71.90	72.26	71.75	72.15	70469
2013-08-23	72.07	72.63	71.90	72.53	73455
2013-08-26	72.52	73.33	72.52	72.80	99329
2013-08-27	72.34	72.67	71.76	72.10	174112
2013-08-28	72.08	72.23	70.50	70.62	120908
2013-08-29	70.65	70.82	70.08	70.59	82400
2013-08-30	70.38	70.73	69.50	69.64	172329
2013-09-03	70.09	70.53	69.32	69.66	342956
2013-09-04	69.92	70.02	69.03	69.70	496402
2013-09-05	69.54	70.04	69.43	69.49	193594
2013-09-06	69.67	69.83	68.09	68.12	238898
2013-09-09	68.46	69.47	67.85	68.60	217009
2013-09-10	68.36	68.75	65.25	66.04	583935
2013-09-11	66.10	67.97	66.10	67.86	308207
2013-09-12	67.66	68.08	67.48	67.70	249804
2013-09-13	67.68	68.10	67.61	68.05	119030
2013-09-16	68.32	68.92	67.29	67.60	290438
2013-09-17	67.57	68.95	67.42	68.40	189586
2013-09-18	68.22	68.56	67.74	68.02	336431
2013-09-19	67.94	68.53	67.74	67.83	164797
2013-09-20	68.18	68.50	67.41	67.45	358909
2013-09-23	67.68	68.44	67.62	68.11	218657
2013-09-24	68.25	68.74	67.49	67.59	282523
2013-09-25	67.64	69.74	67.64	69.60	235141
2013-09-26	69.57	70.15	69.19	69.69	283033
2013-09-27	69.32	70.17	68.26	68.36	210206
2013-09-30	67.98	71.56	67.98	71.50	267019
2013-10-01	71.65	72.04	70.39	72.00	319304
2013-10-02	71.51	71.95	70.96	71.84	260241
2013-10-03	71.55	72.22	71.10	71.89	169605
2013-10-04	71.83	72.52	71.49	72.02	97815
2013-10-07	71.80	72.19	71.11	71.54	118617
2013-10-08	71.71	71.91	70.89	70.96	204339
2013-10-09	71.16	71.46	69.85	69.88	208781
2013-10-10	70.49	70.49	69.22	69.35	219373
2013-10-11	69.01	69.99	69.01	69.92	263416
2013-10-14	69.76	70.68	69.54	70.62	115546
2013-10-15	70.31	70.71	69.25	69.32	111525
2013-10-16	69.45	69.91	69.17	69.76	93266
2013-10-17	69.52	71.04	69.31	71.04	111680
2013-10-18	71.52	72.38	71.26	72.19	231609
2013-10-21	72.04	72.08	71.42	71.71	145771
2013-10-22	71.82	72.11	70.62	70.90	125856
2013-10-23	70.51	70.91	70.04	70.62	174641
2013-10-24	70.53	71.09	70.20	70.52	216280
2013-10-25	70.69	71.14	69.66	69.78	141228
2013-10-28	69.70	69.70	68.55	68.82	531507
2013-10-29	68.76	68.76	64.16	66.14	1238593
2013-10-30	65.99	67.07	65.84	66.82	592065
2013-10-31	66.94	67.97	66.39	67.82	395726
2013-11-01	67.50	69.31	66.89	69.02	689248
2013-11-04	69.00	69.41	67.86	69.37	275459
2013-11-05	68.96	69.61	68.14	69.50	160795
2013-11-06	69.75	70.28	68.92	69.90	152748
2013-11-07	70.22	70.89	69.42	69.62	316121
2013-11-08	69.48	71.46	69.13	71.23	203492
2013-11-11	71.09	71.57	70.44	71.08	182470
2013-11-12	71.05	73.27	70.85	73.03	135014
2013-11-13	72.85	75.97	72.68	75.94	429638
2013-11-14	75.55	75.74	73.89	75.20	256205
2013-11-15	75.29	75.73	73.80	75.10	445282
2013-11-18	75.45	76.91	75.34	76.41	276082
2013-11-19	76.21	77.24	75.99	76.81	169903
2013-11-20	77.01	77.49	76.18	76.72	176038
2013-11-21	76.85	77.31	76.23	77.09	222507
2013-11-22	77.17	77.70	76.65	77.50	100008
2013-11-25	77.87	78.49	77.08	78.33	204468
2013-11-26	78.09	79.37	78.09	78.88	289332
2013-11-27	78.87	78.90	77.49	77.69	217362
2013-11-29	78.05	78.08	77.22	77.93	93960
2013-12-02	78.19	79.97	77.95	79.93	574444
2013-12-03	79.50	79.84	78.00	78.11	271608
2013-12-04	77.68	77.89	76.50	77.05	117834
2013-12-05	76.81	78.18	76.81	77.93	127640
2013-12-06	78.12	78.99	77.88	78.85	163991
2013-12-09	78.65	79.66	78.42	79.10	175120
2013-12-10	79.22	79.87	78.25	78.35	232057
2013-12-11	78.17	78.45	75.31	75.74	261397
2013-12-12	75.70	77.04	75.07	75.68	385910
2013-12-13	75.60	76.32	73.93	74.51	353957
2013-12-16	74.73	75.86	74.35	75.80	270464
2013-12-17	75.76	76.16	75.06	75.64	159198
2013-12-18	75.51	75.81	74.18	75.45	169230
2013-12-19	75.19	75.94	74.62	74.86	157511
2013-12-20	75.24	75.41	74.60	75.00	297194
2013-12-23	74.93	77.97	74.82	77.83	201752
2013-12-24	77.69	78.35	77.51	77.87	84142
2013-12-26	78.01	79.12	77.62	78.10	187178
2013-12-27	77.80	77.98	76.60	77.14	177924
2013-12-30	77.13	77.55	76.38	77.34	114263
2013-12-31	77.44	77.44	76.56	76.62	137210
2014-01-02	76.88	76.88	74.17	74.88	473177
2014-01-03	74.91	76.99	74.64	76.50	296785
2014-01-06	76.95	76.95	74.74	74.77	163093
2014-01-07	75.11	76.05	74.85	75.81	166240
2014-01-08	75.76	76.22	75.01	75.71	167740
2014-01-09	76.17	77.89	76.14	77.84	229803
2014-01-10	77.74	78.65	76.94	78.11	207785
2014-01-13	77.90	79.03	77.25	77.43	281997
2014-01-14	77.68	77.79	76.82	77.54	165139
2014-01-15	77.50	79.10	77.50	78.76	206209
2014-01-16	78.57	79.81	78.44	78.86	169150
2014-01-17	78.76	79.36	78.39	78.58	173890
2014-01-21	79.26	79.83	78.20	78.60	70456
2014-01-22	78.79	79.39	78.25	78.77	152007
2014-01-23	78.85	78.89	77.70	77.96	222656
2014-01-24	77.79	78.31	76.76	77.81	194540
2014-01-27	78.02	78.42	76.50	76.55	221294
2014-01-28	76.55	77.71	76.01	77.52	228109
2014-01-29	77.28	77.56	76.67	77.17	135870
2014-01-30	77.60	79.97	77.11	79.85	243886
2014-01-31	79.26	79.74	78.78	78.92	278556
2014-02-03	78.82	79.35	74.56	74.92	571398
2014-02-04	75.00	75.70	73.00	73.31	337640
2014-02-05	73.03	76.90	72.50	76.24	368946
2014-02-06	76.41	76.72	75.27	76.34	147358
2014-02-07	76.49	79.85	75.93	79.70	349634
2014-02-10	79.50	79.85	78.33	79.74	336071
2014-02-11	79.86	79.97	78.65	78.69	299380
2014-02-12	78.71	79.00	75.69	75.94	192636
2014-02-13	75.45	76.82	75.13	75.69	351919
2014-02-14	75.85	77.18	75.29	76.88	307401
2014-02-18	83.62	86.24	77.36	84.93	1759609
2014-02-19	85.03	85.29	81.73	82.28	686533
2014-02-20	82.11	83.00	81.91	82.30	389936
2014-02-21	82.50	83.64	81.96	82.70	487168
2014-02-24	82.99	85.75	82.97	84.99	330298
2014-02-25	85.03	85.30	83.61	83.89	193279
2014-02-26	83.96	85.20	83.39	84.85	206861
2014-02-27	84.71	85.10	83.94	85.00	144489
2014-02-28	85.09	85.76	84.13	84.60	312986
2014-03-03	83.60	85.19	83.55	84.83	370537
2014-03-04	85.28	85.77	84.89	84.99	347902
2014-03-05	84.71	85.30	84.41	84.67	235221
2014-03-06	84.90	85.02	84.55	84.87	135437
2014-03-07	84.93	86.00	84.93	86.00	234691
2014-03-10	86.03	86.44	85.06	86.44	214984
2014-03-11	86.56	87.43	85.46	86.64	293112
2014-03-12	86.20	86.72	85.84	86.13	210411
2014-03-13	86.22	86.22	84.77	85.81	340920
2014-03-14	85.61	86.43	85.47	85.70	200995
2014-03-17	86.37	87.25	85.18	85.29	272427
2014-03-18	85.34	88.34	85.09	88.18	355593
2014-03-19	88.15	89.04	87.61	88.09	342889
2014-03-20	88.09	89.20	87.94	88.20	250164
2014-03-21	88.32	88.95	86.36	86.94	348081
2014-03-24	87.36	87.87	86.07	86.60	328261
2014-03-25	87.21	88.28	85.72	86.88	216253
2014-03-26	87.37	87.90	85.75	86.18	250889
2014-03-27	86.60	88.81	86.27	88.32	353387
2014-03-28	88.32	89.61	88.26	88.81	508043
2014-03-31	89.39	90.52	88.66	89.45	251601
2014-04-01	89.69	90.55	88.97	90.51	330568
2014-04-02	90.47	91.40	90.01	90.87	261252
2014-04-03	90.79	91.82	90.62	91.67	379338
2014-04-04	92.17	92.43	88.76	90.49	318495
2014-04-07	90.48	90.48	89.28	89.70	322987
2014-04-08	89.97	91.16	89.76	90.16	257120
2014-04-09	91.00	91.52	89.87	91.38	261330
2014-04-10	91.65	91.83	89.70	89.83	403535
2014-04-11	88.68	89.98	88.68	89.56	274956
2014-04-14	90.16	90.54	88.64	89.15	398322
2014-04-15	89.25	89.84	87.74	88.07	266589
2014-04-16	88.85	89.04	87.81	88.05	227967
2014-04-17	87.77	88.31	86.76	87.26	251166
2014-04-21	87.52	88.50	86.78	87.07	190666
2014-04-22	86.86	88.25	86.21	87.46	209006
2014-04-23	87.52	88.48	86.53	86.82	231670
2014-04-24	86.89	88.08	86.51	87.66	220124
2014-04-25	87.51	87.96	85.41	85.97	245638
2014-04-28	86.16	87.29	85.13	86.13	200748
2014-04-29	86.37	86.86	84.93	85.81	216915
2014-04-30	81.55	84.02	80.94	83.27	387068
2014-05-01	83.49	84.30	81.85	83.95	298902
2014-05-02	83.98	84.29	83.26	83.51	371322
2014-05-05	83.12	85.57	82.86	85.10	303430
2014-05-06	84.78	85.70	84.30	84.52	282353
2014-05-07	84.37	86.14	84.37	85.93	248188
2014-05-08	85.86	86.55	84.64	85.15	320041
2014-05-09	84.78	86.03	84.64	85.77	186397
2014-05-12	85.88	88.77	85.88	88.47	334314
2014-05-13	88.34	88.61	87.52	87.85	178871
2014-05-14	87.51	88.05	86.89	87.93	142386
2014-05-15	87.76	88.05	86.05	87.31	154062
2014-05-16	87.18	88.63	86.90	88.54	160574
2014-05-19	88.50	89.20	87.76	88.04	116199
2014-05-20	88.02	88.56	86.94	87.93	143516
2014-05-21	88.16	88.45	87.43	87.92	133811
2014-05-22	87.91	88.59	87.60	87.72	164595
2014-05-23	87.71	88.78	87.68	88.40	166983
2014-05-27	88.33	89.97	87.54	89.22	181439
2014-05-28	89.15	89.48	87.84	88.76	96044
2014-05-29	88.99	89.25	88.54	88.85	67554
2014-05-30	89.08	89.53	87.92	88.08	189859
2014-06-02	88.07	88.86	87.53	87.98	154547
2014-06-03	87.98	89.56	87.26	88.00	414258
2014-06-04	87.97	88.53	87.29	87.86	189348
2014-06-05	87.99	90.35	87.87	89.60	102311
2014-06-06	89.82	90.70	89.57	89.89	139389
2014-06-09	89.92	91.16	89.92	90.89	91376
2014-06-10	90.89	91.24	90.19	90.76	130313
2014-06-11	90.30	90.75	89.43	90.12	125386
2014-06-12	90.00	90.36	89.30	90.04	99282
2014-06-13	90.02	90.71	89.59	90.38	174040
2014-06-16	90.25	90.64	89.75	90.28	161715
2014-06-17	90.14	91.50	89.59	91.24	170398
2014-06-18	91.08	91.34	89.94	90.92	129849
2014-06-19	91.11	91.56	90.63	91.31	68705
2014-06-20	91.25	91.71	90.62	91.36	215351
2014-06-23	91.13	92.18	90.26	90.89	128130
2014-06-24	90.82	91.12	89.70	89.94	171988
2014-06-25	89.51	90.86	89.23	90.18	193342
2014-06-26	90.18	91.67	89.76	91.65	190036
2014-06-27	91.41	93.36	91.26	93.03	218607
2014-06-30	93.00	94.03	91.97	93.72	203085
2014-07-01	93.72	94.72	92.83	93.64	292415
2014-07-02	93.55	94.88	93.02	94.54	167602
2014-07-03	94.75	95.83	94.75	95.10	84076
2014-07-07	94.92	95.11	93.80	94.43	162153
2014-07-08	94.14	94.74	93.86	94.37	285492
2014-07-09	94.64	95.10	94.06	95.10	166202
2014-07-10	93.87	96.87	93.86	96.42	397595
2014-07-11	96.20	97.62	95.93	97.20	236273
2014-07-14	97.35	97.97	96.08	96.53	168319
2014-07-15	96.56	97.04	95.75	96.03	149459
2014-07-16	96.05	96.81	95.96	96.20	180474
2014-07-17	96.17	97.22	95.64	96.18	211813
2014-07-18	96.11	98.00	95.89	97.86	402761
2014-07-21	97.47	97.91	96.31	97.32	307716
2014-07-22	97.76	98.85	96.43	96.79	426133
2014-07-23	96.84	98.07	96.20	97.16	297064
2014-07-24	98.00	102.61	96.87	101.00	1091517
2014-07-25	100.79	102.77	100.21	101.63	388514
2014-07-28	101.91	102.50	101.00	102.31	278468
2014-07-29	102.00	103.15	101.09	102.79	211219
2014-07-30	103.27	103.50	102.32	102.44	217818
2014-07-31	101.34	102.18	101.13	101.85	266125
2014-08-01	101.35	102.06	100.66	100.87	211709
2014-08-04	101.02	101.22	99.61	100.78	273849
2014-08-05	100.52	101.18	100.24	100.99	242246
2014-08-06	100.25	101.33	99.79	100.17	312394
2014-08-07	100.28	100.74	99.91	100.21	233281
2014-08-08	100.00	100.44	99.39	99.70	250462
2014-08-11	99.85	100.83	99.55	100.02	480301
2014-08-12	100.19	101.40	100.19	101.21	264047
2014-08-13	101.20	102.48	101.20	102.13	214842
2014-08-14	102.25	102.38	101.97	102.22	95028
2014-08-15	102.91	103.00	101.90	102.09	198309
2014-08-18	102.50	103.28	102.06	102.73	181090
2014-08-19	102.62	103.19	102.45	102.88	128027
2014-08-20	102.62	102.94	102.00	102.56	225888
2014-08-21	102.78	103.51	102.00	103.39	148930
2014-08-22	103.18	103.40	102.30	102.95	190103
2014-08-25	102.97	103.10	102.17	102.87	118047
2014-08-26	103.18	103.18	102.30	102.91	148114
2014-08-27	102.97	104.41	102.96	104.07	119108
2014-08-28	103.98	104.83	103.58	103.98	130145
2014-08-29	104.00	106.03	104.00	105.61	120520
2014-09-02	105.60	106.31	105.32	105.91	122432
2014-09-03	106.22	106.31	105.64	105.84	128184
2014-09-04	106.10	106.10	104.56	104.73	109714
2014-09-05	104.53	105.58	104.46	105.00	80395
2014-09-08	105.18	106.09	104.66	105.98	133691
2014-09-09	105.83	106.38	105.50	105.94	134126
2014-09-10	106.25	107.41	105.50	107.31	200665
2014-09-11	106.65	106.65	105.49	106.38	196489
2014-09-12	106.67	106.95	104.77	105.69	118317
2014-09-15	105.69	105.69	103.62	104.05	101681
2014-09-16	103.81	104.35	103.31	104.09	119857
2014-09-17	104.00	104.37	103.32	103.78	127266
2014-09-18	103.86	104.75	103.86	104.36	104061
2014-09-19	104.97	104.97	102.96	103.54	208361
2014-09-22	103.39	103.39	102.67	103.06	121902
2014-09-23	103.41	103.91	102.69	102.81	134360
2014-09-24	102.75	103.82	102.29	103.74	99755
2014-09-25	103.91	104.57	101.83	102.53	159631
2014-09-26	102.25	103.34	102.01	102.52	114545
2014-09-29	101.94	104.12	101.21	104.11	168972
2014-09-30	104.28	104.89	102.88	102.90	176296
2014-10-01	103.10	104.04	100.91	101.49	184750
2014-10-02	101.61	102.98	100.75	102.08	118943
2014-10-03	102.86	103.64	102.86	103.16	64318
2014-10-06	103.23	103.32	101.10	101.38	75986
2014-10-07	100.77	101.21	100.37	100.43	175111
2014-10-08	100.25	102.03	100.25	101.86	110033
2014-10-09	102.10	102.87	100.81	100.95	137702
2014-10-10	100.46	101.72	99.88	99.93	99864
2014-10-13	99.60	100.62	99.36	99.49	130430
2014-10-14	100.30	100.79	99.46	99.84	162611
2014-10-15	99.35	99.81	97.86	98.99	284018
2014-10-16	97.94	99.16	97.85	98.25	165382
2014-10-17	99.71	99.90	98.51	99.09	193721
2014-10-20	99.10	99.67	98.44	99.45	212971
2014-10-21	99.83	102.68	99.83	101.84	163171
2014-10-22	102.17	102.68	100.91	101.12	107847
2014-10-23	101.80	103.16	101.17	102.31	165218
2014-10-24	102.68	103.60	102.21	103.34	150590
2014-10-27	102.83	103.81	101.89	103.53	97376
2014-10-28	103.92	104.77	102.89	104.10	211264
2014-10-29	104.24	105.33	103.51	104.58	192384
2014-10-30	104.29	106.33	103.60	106.09	311676
2014-10-31	107.77	107.77	101.20	103.36	446212
2014-11-03	103.31	104.96	103.31	104.64	421524
2014-11-04	104.30	106.19	103.16	105.30	244269
2014-11-05	106.27	106.53	105.30	106.35	160615
2014-11-06	106.49	107.98	106.18	107.19	224726
2014-11-07	107.21	107.52	105.65	106.93	183358
2014-11-10	106.40	108.47	106.40	108.27	187483
2014-11-11	108.49	109.20	107.89	108.72	387880
2014-11-12	108.86	110.16	108.20	110.00	290828
2014-11-13	110.00	111.22	109.61	109.93	31145
2014-11-14	107.79	107.88	106.41	106.87	137030
2014-11-17	106.84	107.79	106.58	107.59	116592
2014-11-18	107.87	108.86	107.29	107.35	106455
2014-11-19	107.49	109.33	107.14	108.20	258465
2014-11-20	108.06	108.50	107.00	108.38	91645
2014-11-21	109.70	109.70	106.98	107.21	130694
2014-11-24	107.20	108.62	107.05	108.43	84766
2014-11-25	108.90	109.70	107.12	109.22	119397
2014-11-26	108.83	109.94	108.67	109.59	125006
2014-11-28	109.89	111.98	109.85	110.11	91316
2014-12-01	110.01	110.69	109.24	110.04	112694
2014-12-02	110.05	111.14	109.41	109.85	153913
2014-12-03	110.04	110.91	109.10	110.18	130580
2014-12-04	110.31	111.07	109.21	109.98	94946
2014-12-05	109.79	110.70	108.98	110.37	175161
2014-12-08	110.35	111.30	108.38	108.78	122335
2014-12-09	107.72	110.88	107.22	110.83	209930
2014-12-10	110.37	111.14	108.19	108.22	141499
2014-12-11	108.71	109.94	108.71	108.89	138378
2014-12-12	107.89	109.39	107.89	108.49	120501
2014-12-15	109.21	109.92	107.24	108.18	149498
2014-12-16	108.10	108.87	106.98	107.00	132674
2014-12-17	107.38	108.15	106.23	107.71	155297
2014-12-18	108.71	108.71	106.57	106.84	197336
2014-12-19	106.70	107.43	105.85	106.52	416423
2014-12-22	106.33	107.09	105.55	106.34	160247
2014-12-23	106.84	107.26	105.81	106.03	126082
2014-12-24	106.31	106.59	105.44	106.16	81134
2014-12-26	106.57	107.56	106.57	106.82	124463
2014-12-29	106.86	107.90	106.86	107.45	144210
2014-12-30	107.16	107.89	107.16	107.36	96859
2014-12-31	107.53	107.54	105.52	105.67	94726
2015-01-02	105.94	107.07	104.60	104.96	122613
2015-01-05	104.56	105.54	103.80	104.56	138838
2015-01-06	104.87	105.33	102.61	103.66	147672
2015-01-07	104.15	104.57	102.87	104.09	137286
2015-01-08	104.92	105.03	104.04	104.95	188511
2015-01-09	104.67	105.10	104.04	104.12	175471
2015-01-12	104.37	104.62	102.18	102.89	102970
2015-01-13	103.75	104.99	103.04	103.72	132898
2015-01-14	102.92	104.42	102.64	103.72	121447
2015-01-15	103.71	103.86	101.17	101.27	112782
2015-01-16	100.83	103.40	100.49	103.16	129917
2015-01-20	103.50	103.68	102.00	102.84	145805
2015-01-21	102.51	103.87	102.37	103.47	179073
2015-01-22	103.96	105.96	102.81	105.88	140959
2015-01-23	105.69	106.31	104.01	104.14	114747
2015-01-26	103.83	104.52	102.79	104.45	138975
2015-01-27	104.44	105.75	103.67	104.93	129803
2015-01-28	105.29	105.81	103.42	103.88	97449
2015-01-29	103.72	104.92	102.45	104.88	92204
2015-01-30	104.23	104.69	100.67	101.14	160128
2015-02-02	100.99	103.18	100.50	103.10	122342
2015-02-03	103.11	105.23	103.01	105.06	161389
2015-02-04	104.81	107.58	104.66	105.91	131232
2015-02-05	106.47	107.27	105.46	106.23	133106
2015-02-06	106.73	106.73	105.00	105.92	93726
2015-02-09	105.80	107.11	105.32	105.80	116302
2015-02-10	106.21	107.70	105.83	107.29	105941
2015-02-11	106.95	108.19	106.61	107.80	160239
2015-02-12	108.25	108.25	107.31	107.81	92769
2015-02-13	108.27	108.39	106.40	107.38	77467
2015-02-17	107.34	108.17	106.48	107.93	95204
2015-02-18	112.90	116.73	110.53	115.43	382886
2015-02-19	115.67	115.86	113.89	113.94	175139
2015-02-20	114.28	114.28	112.00	113.73	158143
2015-02-23	113.50	115.03	112.62	114.82	237587
2015-02-24	114.88	116.23	113.75	114.43	145095
2015-02-25	114.23	115.49	113.94	115.22	125729
2015-02-26	115.01	116.63	113.80	116.49	135160
2015-02-27	116.67	117.36	115.85	116.48	203877
2015-03-02	116.62	119.01	116.36	117.88	164088
2015-03-03	117.66	118.66	116.77	118.59	260735
2015-03-04	118.40	119.40	116.85	117.45	189547
2015-03-05	117.50	117.60	116.01	116.70	150537
2015-03-06	116.22	117.30	114.48	115.48	183621
2015-03-09	115.70	115.95	114.02	115.35	209280
2015-03-10	115.00	115.24	113.26	114.65	105383
2015-03-11	114.66	115.46	114.65	114.99	157208
2015-03-12	115.96	116.56	114.98	115.92	204095
2015-03-13	116.15	116.74	114.95	115.74	229223
2015-03-16	116.45	117.48	116.19	116.40	126528
2015-03-17	115.78	116.71	115.62	116.22	201135
2015-03-18	115.78	118.80	115.62	118.44	134232
2015-03-19	118.26	120.60	117.99	120.35	214513
2015-03-20	121.14	123.19	120.33	122.12	247623
2015-03-23	122.59	123.59	121.56	123.26	192435
2015-03-24	123.25	124.35	122.56	123.42	177854
2015-03-25	123.73	123.73	119.97	119.97	105672
2015-03-26	119.30	121.43	118.97	120.84	94538
2015-03-27	120.63	121.86	120.17	120.67	166836
2015-03-30	121.05	121.66	120.37	120.56	93637
2015-03-31	119.73	120.61	118.63	119.40	205482
2015-04-01	119.68	120.60	118.96	119.66	170081
2015-04-02	120.07	121.15	118.77	119.42	135119
2015-04-06	119.01	119.73	118.65	119.05	109835
2015-04-07	119.15	119.47	117.50	117.71	90525
2015-04-08	118.21	120.21	118.13	119.63	268291
2015-04-09	119.67	120.20	117.87	118.88	79667
2015-04-10	118.91	119.72	118.32	119.69	82362
2015-04-13	119.92	122.23	119.83	122.09	157573
2015-04-14	121.53	122.39	120.00	120.62	91746
2015-04-15	121.17	121.51	118.99	119.19	120555
2015-04-16	119.24	120.82	119.13	120.57	96783
2015-04-17	119.84	120.71	119.02	119.79	100863
2015-04-20	120.66	122.82	119.99	121.98	111199
2015-04-21	122.17	123.02	121.58	122.24	115217
2015-04-22	122.39	123.50	121.43	122.49	112788
2015-04-23	121.78	124.39	121.78	123.54	83930
2015-04-24	123.39	124.55	122.92	123.62	148486
2015-04-27	123.47	124.52	123.29	123.65	232320
2015-04-28	123.49	123.49	118.57	120.85	248473
2015-04-29	120.85	122.08	115.77	117.82	231930
2015-04-30	117.28	117.69	115.24	115.25	283758
2015-05-01	115.29	117.69	115.29	117.01	143349
2015-05-04	117.67	120.40	117.67	119.57	146402
2015-05-05	119.27	120.36	117.58	118.42	217649
2015-05-06	118.94	119.70	118.13	119.43	197031
2015-05-07	119.56	121.32	118.87	120.66	152802
2015-05-08	121.37	121.69	120.82	120.83	114179
2015-05-11	120.90	122.37	120.90	121.22	128307
2015-05-12	121.42	121.42	120.02	120.89	108523
2015-05-13	121.24	121.44	119.81	120.72	109218
2015-05-14	121.01	122.05	120.25	121.79	84728
2015-05-15	121.73	121.73	120.36	121.21	110706
2015-05-18	120.92	123.16	120.33	122.46	82115
2015-05-19	122.31	124.37	122.08	124.05	69055
2015-05-20	124.00	124.37	123.08	123.88	73949
2015-05-21	123.30	124.20	123.10	123.90	62309
2015-05-22	123.71	124.20	122.63	123.93	136569
2015-05-26	123.14	124.15	122.18	123.11	90405
2015-05-27	123.47	123.71	122.43	123.33	79923
2015-05-28	123.07	123.79	122.27	123.66	107788
2015-05-29	123.26	124.71	122.38	124.19	143027
2015-06-01	124.81	125.64	122.93	124.85	107010
2015-06-02	124.29	124.98	122.90	124.63	123910
2015-06-03	125.00	125.00	124.10	124.93	85356
2015-06-04	124.39	125.91	124.10	125.36	107727
2015-06-05	124.95	126.34	124.34	126.16	174370
2015-06-08	126.34	127.28	125.14	126.09	152748
2015-06-09	125.97	126.43	124.61	125.93	95420
2015-06-10	126.83	127.90	126.01	127.55	118602
2015-06-11	127.30	129.25	127.30	128.45	96272
2015-06-12	128.09	128.55	127.70	128.03	106908
2015-06-15	127.59	128.39	126.62	127.92	115309
2015-06-16	128.38	131.38	127.60	129.77	125706
2015-06-17	130.25	130.75	129.07	129.07	82425
2015-06-18	129.61	131.25	129.45	130.92	84508
2015-06-19	131.21	132.63	130.17	132.07	140136
2015-06-22	132.59	133.04	130.89	131.67	153981
2015-06-23	131.83	132.41	131.39	131.65	81781
2015-06-24	131.65	131.91	129.98	130.35	105955
2015-06-25	130.51	132.91	129.65	132.41	135524
2015-06-26	132.44	134.15	131.91	132.80	199569
2015-06-29	132.50	133.91	130.66	130.84	136851
2015-06-30	131.39	131.98	130.53	131.10	156559
2015-07-01	132.07	133.11	131.55	132.93	139919
2015-07-02	133.21	133.68	130.27	130.99	103015
2015-07-06	130.29	134.12	129.82	132.96	110679
2015-07-07	132.70	133.91	129.20	131.29	141360
2015-07-08	130.60	132.11	129.52	130.78	164991
2015-07-09	131.58	131.58	129.09	129.21	202972
2015-07-10	130.06	133.38	129.76	133.27	90435
2015-07-13	134.05	135.13	132.69	134.89	157718
2015-07-14	135.03	136.28	134.41	135.74	114830
2015-07-15	135.93	136.66	134.73	136.22	120062
2015-07-16	136.78	136.78	135.30	136.37	146649
2015-07-17	136.51	136.64	134.15	135.09	135063
2015-07-20	135.44	135.88	134.15	134.88	132972
2015-07-21	134.93	135.75	133.65	135.43	151870
2015-07-22	135.18	136.53	134.35	134.79	122394
2015-07-23	134.97	136.50	134.05	135.00	203005
2015-07-24	134.73	142.07	134.71	141.61	587505
2015-07-27	140.19	145.59	140.19	144.72	280489
2015-07-28	145.31	145.72	143.31	144.74	275234
2015-07-29	144.82	146.68	144.19	146.40	174973
2015-07-30	145.46	147.57	145.33	146.87	110791
2015-07-31	147.36	150.48	147.36	148.46	180230
2015-08-03	148.99	149.89	147.91	149.08	147054
2015-08-04	148.93	151.49	148.42	150.48	133474
2015-08-05	151.26	152.58	149.22	151.21	202754
2015-08-06	151.69	152.20	149.18	151.19	149094
2015-08-07	150.44	152.32	150.07	152.23	176143
2015-08-10	152.36	153.98	151.03	151.91	142778
2015-08-11	151.49	152.50	150.45	150.91	170200
2015-08-12	149.77	150.77	146.70	148.46	184361
2015-08-13	147.87	149.21	147.44	148.00	199490
2015-08-14	147.91	149.16	147.53	149.11	114269
2015-08-17	148.94	149.09	147.39	148.50	188930
2015-08-18	148.50	149.11	147.50	147.99	186224
2015-08-19	147.48	147.48	145.16	146.15	175828
2015-08-20	146.25	146.31	144.06	144.38	175163
2015-08-21	142.41	143.76	140.43	142.03	199729
2015-08-24	134.25	140.43	134.06	137.37	299184
2015-08-25	141.08	141.09	136.84	136.99	263522
2015-08-26	139.20	139.37	136.58	138.75	177002
2015-08-27	139.57	140.88	138.30	139.38	194952
2015-08-28	138.94	139.04	136.43	138.53	141489
2015-08-31	138.28	138.86	135.91	136.35	157668
2015-09-01	134.54	135.15	132.69	133.06	120537
2015-09-02	134.53	136.71	132.75	136.63	200171
2015-09-03	136.61	137.92	134.97	135.71	152967
2015-09-04	134.27	136.23	133.68	135.14	87472
2015-09-08	137.28	139.28	136.14	138.73	142196
2015-09-09	140.35	140.61	138.14	139.48	251215
2015-09-10	139.68	140.70	139.23	139.94	112454
2015-09-11	139.40	142.08	138.82	141.73	174739
2015-09-14	141.83	142.18	139.79	140.31	132258
2015-09-15	140.27	141.37	139.89	141.09	134154
2015-09-16	141.52	141.52	139.00	139.25	138031
2015-09-17	139.55	141.32	138.47	140.08	83430
2015-09-18	138.65	140.05	137.64	138.04	178542
2015-09-21	139.10	139.38	137.20	138.39	101645
2015-09-22	138.10	138.67	136.35	138.13	132190
2015-09-23	138.61	140.37	137.25	138.96	187179
2015-09-24	138.17	138.76	136.89	138.53	130109
2015-09-25	139.00	139.56	135.47	135.90	157609
2015-09-28	135.60	135.99	129.27	130.85	168568
2015-09-29	131.11	133.55	130.41	133.31	163330
2015-09-30	134.25	135.15	131.77	133.47	261750
2015-10-01	133.47	134.39	129.76	131.38	132650
2015-10-02	130.32	130.99	129.01	130.85	147699
2015-10-05	131.47	132.61	130.63	132.12	140625
2015-10-06	132.02	132.62	128.80	130.05	117910
2015-10-07	130.26	130.87	128.91	129.45	249842
2015-10-08	129.28	130.64	128.66	130.42	183652
2015-10-09	130.42	132.90	130.01	131.42	152641
2015-10-12	131.50	134.48	130.77	134.36	169707
2015-10-13	134.36	134.88	132.11	132.36	109789
2015-10-14	132.27	133.19	129.23	129.76	111420
2015-10-15	129.73	132.37	129.27	132.36	159133
2015-10-16	132.77	134.06	130.61	131.63	130822
2015-10-19	131.48	134.01	130.90	133.42	224596
2015-10-20	133.22	134.97	132.83	134.09	197979
2015-10-21	134.61	135.34	130.97	132.35	146903
2015-10-22	132.52	133.59	126.86	128.41	191096
2015-10-23	133.71	156.98	132.02	149.56	582473
2015-10-26	150.22	151.42	148.14	149.92	243582
2015-10-27	149.46	154.42	149.21	154.15	205128
2015-10-28	154.11	158.48	153.02	157.72	179002
2015-10-29	157.00	157.55	155.13	155.67	198511
2015-10-30	155.62	158.42	155.62	157.29	171149
2015-11-02	157.40	158.10	155.77	156.75	125478
2015-11-03	155.94	157.94	155.81	157.06	162573
2015-11-04	157.32	158.72	156.17	158.39	136622
2015-11-05	158.06	160.12	157.38	158.50	211581
2015-11-06	158.16	159.46	155.25	158.50	150168
2015-11-09	157.11	157.41	149.43	152.45	240993
2015-11-10	152.16	153.69	151.09	152.85	166529
2015-11-11	152.96	152.96	149.16	149.81	145615
2015-11-12	149.19	150.00	146.47	146.97	141908
2015-11-13	145.99	148.97	144.48	148.47	112851
2015-11-16	147.95	149.10	146.83	148.75	86133
2015-11-17	148.50	149.79	147.48	148.74	94114
2015-11-18	149.30	151.95	148.50	151.68	141768
2015-11-19	151.32	151.56	148.92	149.67	119570
2015-11-20	150.54	153.45	149.48	152.51	110637
2015-11-23	151.99	153.94	150.69	153.18	86320
2015-11-24	152.66	154.69	151.92	153.07	103334
2015-11-25	153.21	155.00	152.62	154.39	86204
2015-11-27	154.73	156.35	153.66	154.08	34663
2015-11-30	154.74	156.72	153.80	154.49	122622
2015-12-01	155.31	158.86	155.03	158.74	109864
2015-12-02	158.13	159.77	157.50	158.36	109770
2015-12-03	158.57	158.97	154.14	155.83	115318
2015-12-04	156.05	158.99	156.00	157.88	98457
2015-12-07	157.78	158.13	157.02	157.58	103117
2015-12-08	156.61	158.57	156.39	157.48	171828
2015-12-09	156.89	158.24	152.01	154.96	201408
2015-12-10	154.96	156.02	153.28	154.08	140108
2015-12-11	151.72	154.06	149.82	150.87	151499
2015-12-14	150.72	151.84	147.74	149.46	116667
2015-12-15	150.85	153.90	150.54	152.63	101969
2015-12-16	153.74	154.29	148.71	149.99	184131
2015-12-17	150.48	152.96	149.99	150.20	149083
2015-12-18	149.24	151.06	148.41	148.41	240365
2015-12-21	149.58	150.45	148.30	149.65	141687
2015-12-22	150.03	151.20	148.13	150.70	116048
2015-12-23	151.00	152.63	150.41	151.39	90791
2015-12-24	151.79	153.04	150.76	151.49	34854
2015-12-28	151.36	152.45	149.63	152.30	59638
2015-12-29	153.14	155.53	153.14	154.89	59506
2015-12-30	154.96	154.96	151.03	151.76	92310
2015-12-31	151.55	151.96	149.62	149.80	128728
2016-01-04	148.25	148.25	145.61	146.78	151477
2016-01-05	147.31	148.20	145.88	147.68	99341
2016-01-06	146.25	149.35	145.01	148.71	89399
2016-01-07	146.96	146.96	141.00	141.46	163264
2016-01-08	141.54	144.09	140.86	141.25	114134
2016-01-11	142.08	143.76	140.44	142.45	99988
2016-01-12	144.34	147.26	142.65	144.38	191161
2016-01-13	144.74	145.01	138.20	138.70	86929
2016-01-14	139.48	141.64	139.04	140.00	103702
2016-01-15	136.79	140.14	136.10	139.90	140386
2016-01-19	141.27	142.35	138.07	140.24	144994
2016-01-20	138.47	144.26	136.54	142.26	156256
2016-01-21	142.37	142.45	136.57	137.86	129948
2016-01-22	138.83	140.61	137.70	140.27	123313
2016-01-25	140.30	141.98	137.59	137.95	222742
2016-01-26	138.37	141.38	137.19	140.55	101999
2016-01-27	140.72	142.93	138.34	139.52	146511
2016-01-28	140.46	140.85	135.58	136.00	109265
2016-01-29	136.15	140.56	136.15	140.32	157995
2016-02-01	139.26	143.00	138.59	141.50	108021
2016-02-02	139.90	141.58	139.12	139.86	106903
2016-02-03	140.89	141.29	133.22	135.50	123917
2016-02-04	134.62	137.79	134.19	135.62	90887
2016-02-05	135.40	135.70	130.04	130.74	137857
2016-02-08	128.95	130.72	126.81	129.38	163574
2016-02-09	128.07	131.79	128.07	130.37	164519
2016-02-10	131.05	133.07	129.28	130.85	99101
2016-02-11	128.95	131.74	128.52	130.63	169407
2016-02-12	132.27	134.17	131.55	133.09	150888
2016-02-16	133.82	136.10	132.39	134.00	129373
2016-02-17	134.84	137.26	134.42	135.00	164820
2016-02-18	132.58	134.14	125.84	126.48	292850
2016-02-19	126.47	127.97	124.77	126.57	145814
2016-02-22	126.62	129.06	126.37	128.64	150788
2016-02-23	127.97	129.32	127.69	128.39	132654
2016-02-24	127.08	128.48	126.41	127.73	178670
2016-02-25	127.98	131.16	127.89	131.06	189313
2016-02-26	131.31	131.60	129.02	130.11	144343
2016-02-29	129.94	131.03	128.20	128.50	179799
2016-03-01	128.66	129.94	128.00	129.28	225839
2016-03-02	129.31	130.75	128.94	129.72	179037
2016-03-03	129.34	132.28	129.11	131.14	117350
2016-03-04	130.55	132.18	129.75	131.15	144022
2016-03-07	130.45	132.52	130.45	131.86	110630
2016-03-08	131.61	132.08	130.31	130.49	117045
2016-03-09	131.12	132.20	130.66	131.90	118277
2016-03-10	132.42	133.70	130.99	131.26	141605
2016-03-11	132.15	134.92	132.15	134.75	103140
2016-03-14	135.14	135.73	133.48	135.07	80216
2016-03-15	133.84	135.75	133.84	134.61	141386
2016-03-16	134.41	135.79	134.41	134.50	120476
2016-03-17	134.41	135.33	131.92	133.40	84419
2016-03-18	134.13	136.31	133.14	133.40	186278
2016-03-21	133.02	133.87	131.40	132.27	158068
2016-03-22	131.80	134.56	131.15	133.98	92958
2016-03-23	134.14	135.75	133.13	133.30	143349
2016-03-24	132.85	133.69	129.75	131.55	110750
2016-03-28	131.58	134.11	130.73	133.14	103737
2016-03-29	133.24	137.69	131.60	137.03	135724
2016-03-30	137.27	137.47	135.43	135.87	146041
2016-03-31	136.06	136.91	135.11	135.45	179741
2016-04-01	134.41	137.23	133.78	136.84	128825
2016-04-04	136.35	137.36	135.07	136.12	144425
2016-04-05	134.78	136.34	134.78	135.25	107388
2016-04-06	135.46	137.03	134.94	136.55	151625
2016-04-07	135.59	136.71	133.95	135.81	183272
2016-04-08	136.87	136.87	135.12	135.77	113243
2016-04-11	136.47	136.47	133.64	134.27	115226
2016-04-12	134.46	134.89	133.07	133.23	88332
2016-04-13	133.68	135.42	132.81	135.39	142826
2016-04-14	135.61	137.22	134.10	136.68	91046
2016-04-15	136.68	138.10	135.56	137.71	96280
2016-04-18	137.57	140.38	136.33	140.09	89791
2016-04-19	140.75	140.75	137.45	138.19	81685
2016-04-20	137.93	138.71	136.68	138.27	88508
2016-04-21	137.79	138.64	136.08	137.08	84305
2016-04-22	137.21	139.20	137.12	138.62	84939
2016-04-25	138.60	139.17	136.87	137.45	80274
2016-04-26	137.75	139.30	136.99	138.96	76714
2016-04-27	138.73	139.53	137.01	139.03	89670
2016-04-28	137.92	137.92	130.69	131.78	224097
2016-04-29	135.52	135.53	126.01	129.78	273284
2016-05-02	130.77	132.70	129.16	130.24	131193
2016-05-03	129.29	132.39	129.29	130.49	110884
2016-05-04	129.87	131.56	128.14	128.69	102718
2016-05-05	128.64	130.14	127.91	129.14	94394
2016-05-06	128.77	129.67	127.15	129.49	93984
2016-05-09	129.33	130.96	128.58	128.87	167133
2016-05-10	129.32	130.25	127.93	129.92	93585
2016-05-11	129.89	130.94	127.45	127.71	62020
2016-05-12	127.72	129.03	124.78	126.08	72551
2016-05-13	125.76	127.17	125.68	126.14	85087
2016-05-16	126.14	128.07	124.99	127.30	120384
2016-05-17	127.10	128.81	126.12	126.48	105386
2016-05-18	126.28	129.89	125.74	128.65	78838
2016-05-19	127.96	129.20	127.83	128.00	83953
2016-05-20	128.15	129.67	128.00	128.52	98771
2016-05-23	129.01	129.41	127.92	127.77	80445
2016-05-24	128.81	133.04	128.81	132.47	104498
2016-05-25	132.73	132.97	130.69	130.72	93738
2016-05-26	131.33	131.55	128.95	129.20	55319
2016-05-27	129.75	131.06	129.03	129.88	96921
2016-05-31	130.04	131.05	128.93	130.41	79482
2016-06-01	129.92	133.71	129.48	133.21	87504
2016-06-02	132.73	134.30	131.64	133.88	99940
2016-06-03	134.04	134.04	131.96	132.57	55857
2016-06-06	132.34	134.33	131.59	133.67	79799
2016-06-07	132.41	135.09	132.41	134.35	77655
2016-06-08	135.54	135.54	133.01	134.70	51778
2016-06-09	134.78	134.86	133.55	133.87	105950
2016-06-10	132.67	133.10	131.05	132.09	69540
2016-06-13	131.77	131.77	129.65	130.40	96908
2016-06-14	130.43	132.32	130.43	131.65	96399
2016-06-15	132.25	133.06	130.48	131.11	82410
2016-06-16	131.01	132.04	129.50	131.81	72048
2016-06-17	132.10	132.71	130.32	130.69	161385
2016-06-20	132.36	133.45	131.42	132.81	90688
2016-06-21	133.37	133.97	131.52	132.74	119305
2016-06-22	133.27	133.96	132.39	132.62	106471
2016-06-23	133.60	134.89	132.60	133.99	109162
2016-06-24	129.00	133.36	126.54	132.37	162720
2016-06-27	131.19	132.63	131.12	131.62	175238
2016-06-28	132.16	134.25	131.82	132.09	121514
2016-06-29	132.83	133.74	131.66	132.73	140249
2016-06-30	133.35	136.56	133.35	136.31	181090
2016-07-01	136.41	138.18	136.41	137.02	78365
2016-07-05	136.73	136.73	133.26	134.38	89025
2016-07-06	133.67	135.29	133.47	134.75	59889
2016-07-07	134.62	135.48	134.11	135.26	49064
2016-07-08	136.13	137.73	136.13	137.48	63210
2016-07-11	137.59	138.47	137.20	137.91	57486
2016-07-12	138.02	140.39	138.02	139.62	78980
2016-07-13	140.29	141.99	139.44	140.49	63660
2016-07-14	141.09	141.69	139.46	140.28	70081
2016-07-15	141.24	142.91	140.10	140.48	76745
2016-07-18	140.22	141.67	139.41	141.07	70029
2016-07-19	140.42	141.57	139.35	141.35	62938
2016-07-20	141.21	143.75	140.43	142.42	113218
2016-07-21	142.63	144.07	141.08	141.37	79182
2016-07-22	141.11	143.55	141.11	142.85	73423
2016-07-25	143.06	144.33	141.72	143.33	78829
2016-07-26	144.88	150.46	142.94	150.01	111467
2016-07-27	150.00	150.00	148.27	148.98	110959
2016-07-28	148.27	148.71	147.09	147.87	64253
2016-07-29	147.95	148.50	146.63	147.14	103828
2016-08-01	146.69	148.41	146.15	147.07	68725
2016-08-02	146.97	147.00	144.77	145.13	70961
2016-08-03	144.58	145.37	144.34	145.04	141447
2016-08-04	144.70	146.64	143.56	143.75	51910
2016-08-05	143.72	145.25	143.72	144.58	195096
2016-08-08	144.56	146.48	143.47	143.88	64544
2016-08-09	143.67	145.00	143.25	144.05	72469
2016-08-10	144.27	144.27	141.64	141.49	113356
2016-08-11	141.68	143.00	140.00	140.47	141047
2016-08-12	140.44	140.44	138.47	138.61	61142
2016-08-15	138.31	140.05	137.64	137.91	84027
2016-08-16	137.91	138.21	133.54	133.66	115449
2016-08-17	133.66	134.46	131.79	132.99	79020
2016-08-18	132.86	133.59	130.96	131.76	125948
2016-08-19	131.77	132.67	131.00	131.20	105210
2016-08-22	130.87	132.72	130.05	131.97	287306
2016-08-23	132.71	133.68	131.50	131.79	112293
2016-08-24	131.82	132.87	131.00	131.53	113112
2016-08-25	131.17	132.12	130.65	131.55	72133
2016-08-26	131.66	132.48	131.16	131.78	150545
2016-08-29	131.86	132.54	131.16	132.41	142410
2016-08-30	131.92	134.41	131.92	134.26	116158
2016-08-31	134.41	135.45	133.22	134.93	141687
2016-09-01	134.97	136.34	131.83	134.95	151193
2016-09-02	135.50	137.48	135.36	137.34	88212
2016-09-06	137.84	137.84	136.04	137.48	70479
2016-09-07	136.85	138.61	136.43	138.60	100099
2016-09-08	138.12	139.63	137.44	139.47	72561
2016-09-09	138.60	141.34	137.22	137.45	130907
2016-09-12	136.62	139.04	135.55	138.88	97394
2016-09-13	137.95	138.54	137.00	137.29	110100
2016-09-14	137.03	138.60	135.26	137.64	134045
2016-09-15	137.81	139.91	137.00	139.86	96926
2016-09-16	140.05	140.34	138.43	139.28	209307
2016-09-19	140.10	140.90	138.26	138.82	89046
2016-09-20	139.54	139.62	138.15	138.25	58607
2016-09-21	138.84	139.92	137.21	139.79	93725
2016-09-22	140.44	142.66	139.05	141.93	71694
2016-09-23	141.65	141.65	140.04	141.29	64403
2016-09-26	141.45	143.00	140.59	142.01	92209
2016-09-27	141.87	143.16	140.22	140.39	82034
2016-09-28	140.10	142.94	137.04	142.67	110791
2016-09-29	141.98	142.42	139.30	139.41	62473
2016-09-30	139.95	141.87	138.56	141.07	61643
2016-10-03	140.87	140.87	138.47	140.22	74875
2016-10-04	139.66	141.69	139.41	140.94	100573
2016-10-05	141.61	142.20	139.91	140.92	66036
2016-10-06	140.53	140.65	139.03	140.09	57240
2016-10-07	140.00	140.99	138.71	140.53	76318
2016-10-10	140.33	142.93	140.33	141.74	75567
2016-10-11	141.77	141.82	138.42	139.66	104067
2016-10-12	139.60	142.55	138.52	138.87	91241
2016-10-13	138.25	140.72	138.01	140.15	118667
2016-10-14	140.57	141.98	139.10	139.80	93776
2016-10-17	139.33	141.58	139.22	141.33	107965
2016-10-18	141.71	142.70	140.44	141.37	91566
2016-10-19	141.69	142.28	140.42	141.34	91115
2016-10-20	141.00	144.05	141.00	143.66	116144
2016-10-21	142.56	143.57	139.38	139.63	66183
2016-10-24	140.69	141.66	139.18	139.69	45011
2016-10-25	139.41	139.41	137.34	138.94	62453
2016-10-26	138.37	140.12	136.41	136.56	87381
2016-10-27	135.01	139.76	135.01	138.56	180108
2016-10-28	138.59	139.13	137.00	138.22	112240
2016-10-31	138.28	142.02	136.31	141.42	109984
2016-11-01	140.22	141.10	136.67	136.99	116536
2016-11-02	136.94	139.07	136.00	137.77	129862
2016-11-03	137.76	140.95	135.17	136.81	261719
2016-11-04	137.44	138.77	132.92	133.29	154809
2016-11-07	140.01	140.02	134.52	137.69	111654
2016-11-08	136.66	139.16	136.20	136.98	121519
2016-11-09	136.91	139.70	134.85	138.76	89321
2016-11-10	139.72	144.17	138.65	143.85	144841
2016-11-11	144.54	147.93	143.87	147.13	139739
2016-11-14	148.20	150.71	148.07	148.14	114758
2016-11-15	148.57	149.93	146.35	147.70	113349
2016-11-16	147.70	149.94	145.10	145.80	120942
2016-11-17	145.38	148.63	145.09	147.74	97714
2016-11-18	147.23	148.19	146.23	147.43	134003
2016-11-21	147.15	147.90	145.63	147.50	62890
2016-11-22	147.19	149.97	146.86	147.50	99107
2016-11-23	147.50	148.99	145.35	147.50	83159
2016-11-25	147.27	147.85	146.87	147.67	43985
2016-11-28	148.26	149.60	147.58	148.60	202487
2016-11-29	148.49	150.10	148.25	150.03	112247
2016-11-30	149.98	149.98	148.30	148.97	112373
2016-12-01	148.48	149.98	148.19	149.49	99305
2016-12-02	149.96	151.07	148.84	150.02	113425
2016-12-05	150.91	152.53	150.30	152.07	97298
2016-12-06	152.75	153.86	150.90	153.49	95400
2016-12-07	153.00	153.63	150.60	152.71	74987
2016-12-08	152.93	156.51	151.78	154.54	118870
2016-12-09	154.54	155.03	153.20	154.53	86273
2016-12-12	153.59	154.63	151.23	154.29	94827
2016-12-13	154.40	155.96	152.70	155.45	79878
2016-12-14	155.38	155.38	152.01	152.59	91935
2016-12-15	153.39	159.06	153.00	158.92	136475
2016-12-16	159.72	159.97	156.56	159.90	362918
2016-12-19	159.52	160.68	158.68	159.53	82760
2016-12-20	159.67	162.60	155.50	161.01	121470
2016-12-21	160.86	161.36	158.86	158.99	107921
2016-12-22	158.72	162.96	154.50	157.62	253527
2016-12-23	157.75	159.79	155.82	159.40	68901
2016-12-27	159.42	163.46	158.04	160.63	56990
2016-12-28	160.63	164.07	158.03	159.97	76464
2016-12-29	159.94	161.73	159.64	160.54	74990
2016-12-30	160.70	161.39	157.56	160.41	86290
2017-01-03	160.40	162.30	158.60	162.11	116235
2017-01-04	162.21	164.48	160.11	163.93	130681
2017-01-05	162.81	164.55	162.76	164.28	78706
2017-01-06	164.62	165.02	162.81	164.31	139951
2017-01-09	163.92	164.99	162.46	163.96	192668
2017-01-10	163.25	163.92	161.18	163.44	146988
2017-01-11	163.34	164.83	161.48	164.41	78667
2017-01-12	163.40	165.50	162.92	165.29	70977
2017-01-13	165.73	166.62	165.16	166.23	75370
2017-01-17	166.88	167.60	165.26	166.09	74382
2017-01-18	166.91	168.81	165.98	168.76	128027
2017-01-19	169.70	169.70	165.99	166.52	56712
2017-01-20	166.06	168.15	165.60	166.88	63446
2017-01-23	166.91	167.33	165.04	165.86	68068
2017-01-24	166.03	168.31	165.07	167.16	76873
2017-01-25	167.54	168.57	166.50	167.39	82551
2017-01-26	167.28	168.28	166.06	167.26	43608
2017-01-27	167.16	168.25	166.10	166.89	44337
2017-01-30	166.35	166.35	163.50	164.74	66863
2017-01-31	164.14	166.94	163.88	166.09	72155
2017-02-01	166.50	169.47	164.68	166.93	74770
2017-02-02	166.21	169.43	164.67	167.95	52366
2017-02-03	169.28	169.28	167.78	168.79	50916
2017-02-06	168.61	168.61	166.07	167.14	54384
2017-02-07	167.96	169.39	165.24	166.22	73593
2017-02-08	166.08	168.96	165.15	165.95	60756
2017-02-09	166.01	169.01	165.39	167.97	50211
2017-02-10	168.64	169.99	168.00	169.41	88595
2017-02-13	170.00	170.93	167.97	168.62	51903
2017-02-14	168.30	171.05	168.00	170.54	78650
2017-02-15	170.54	173.43	170.54	171.90	103572
2017-02-16	175.34	178.00	171.57	173.75	102763
2017-02-17	174.50	174.50	170.69	173.89	117812
2017-02-21	174.00	176.71	172.41	176.35	99567
2017-02-22	175.60	180.05	175.60	178.21	95226
2017-02-23	178.47	180.00	177.93	177.93	108597
2017-02-24	177.04	179.74	176.32	178.81	99899
2017-02-27	178.59	180.76	178.05	179.58	93840
2017-02-28	179.99	180.85	177.62	178.55	117270
2017-03-01	180.05	182.49	179.15	181.09	119311
2017-03-02	181.03	182.04	179.64	181.05	85639
2017-03-03	181.19	182.86	181.02	181.78	92616
2017-03-06	181.11	182.98	180.49	181.45	121667
2017-03-07	180.20	182.07	179.95	180.28	79768
2017-03-08	180.97	182.50	178.88	180.65	85554
2017-03-09	180.85	182.80	180.00	180.64	80098
2017-03-10	182.13	184.24	180.70	182.47	98726
2017-03-13	183.95	186.80	183.80	185.99	124100
2017-03-14	185.09	186.25	182.36	183.51	43189
2017-03-15	184.46	185.68	183.68	185.50	66143
2017-03-16	185.50	185.50	183.92	184.89	101815
2017-03-17	184.96	186.36	183.11	186.11	194960
2017-03-20	186.02	186.73	184.14	186.14	74486
2017-03-21	186.51	187.00	184.15	185.65	102822
2017-03-22	185.31	186.80	183.23	184.31	66403
2017-03-23	184.27	187.97	184.27	185.73	69838
2017-03-24	185.73	187.97	185.00	186.36	79076
2017-03-27	185.14	187.37	184.22	186.34	75374
2017-03-28	186.27	189.84	185.52	186.79	79398
2017-03-29	186.74	186.75	184.79	185.70	42810
2017-03-30	185.30	187.42	184.35	185.58	118765
2017-03-31	185.58	185.58	182.26	182.69	166924
2017-04-03	183.00	185.95	179.36	183.75	92988
2017-04-04	183.32	186.58	181.72	183.23	81869
2017-04-05	183.62	184.73	180.74	181.60	80677
2017-04-06	181.62	183.57	180.58	183.29	48515
2017-04-07	182.53	184.50	182.37	182.96	90932
2017-04-10	182.38	186.06	181.90	184.73	57934
2017-04-11	184.52	186.42	184.04	186.41	57650
2017-04-12	186.72	190.32	183.32	184.54	37857
2017-04-13	184.56	184.89	181.12	182.02	56346
2017-04-17	182.67	184.52	181.70	183.42	61817
2017-04-18	183.09	183.73	178.44	182.05	72581
2017-04-19	182.30	186.74	182.05	184.34	49028
2017-04-20	185.17	185.81	181.41	185.20	59474
2017-04-21	185.11	185.67	183.96	185.28	43654
2017-04-24	187.86	187.86	184.61	185.89	53468
2017-04-25	187.00	189.10	184.81	186.28	70431
2017-04-26	186.27	191.00	186.27	190.05	133738
2017-04-27	195.84	216.01	195.84	204.99	250466
2017-04-28	204.98	205.45	200.43	201.38	104403
2017-05-01	202.00	204.05	200.53	203.74	95962
2017-05-02	203.83	206.79	203.35	205.87	90792
2017-05-03	204.58	207.11	203.51	204.00	114818
2017-05-04	205.33	208.03	203.15	207.97	90060
2017-05-05	208.00	209.99	204.29	205.18	108873
2017-05-08	204.52	208.97	203.32	204.32	91931
2017-05-09	204.82	206.89	202.07	203.16	116478
2017-05-10	203.55	206.72	203.29	205.79	135738
2017-05-11	204.49	204.80	201.20	203.28	72595
2017-05-12	202.56	205.00	202.39	203.98	94627
2017-05-15	203.75	205.13	201.91	203.48	76877
2017-05-16	204.41	204.41	200.20	202.26	67776
2017-05-17	199.75	201.13	196.50	197.73	143668
2017-05-18	197.74	201.00	196.71	197.31	108135
2017-05-19	197.09	199.60	194.62	197.73	92797
2017-05-22	198.36	200.10	197.29	199.18	64694
2017-05-23	200.26	203.22	199.02	201.63	85739
2017-05-24	201.07	201.35	198.83	200.51	84757
2017-05-25	201.26	202.66	200.12	201.82	83849
2017-05-26	201.90	204.33	199.00	202.98	76921
2017-05-30	202.37	203.81	200.02	202.13	55101
2017-05-31	202.99	205.57	199.37	204.66	89964
2017-06-01	204.40	209.58	202.96	208.22	98805
2017-06-02	208.60	211.61	208.14	208.79	97620
2017-06-05	208.79	208.79	204.88	205.65	77373
2017-06-06	205.78	208.32	205.18	207.10	96797
2017-06-07	207.47	210.28	206.40	209.92	105353
2017-06-08	210.30	210.30	207.44	209.36	78681
2017-06-09	209.00	214.67	206.64	211.35	125660
2017-06-12	210.68	211.27	204.49	206.78	140275
2017-06-13	206.00	209.42	205.23	208.52	102435
2017-06-14	209.25	211.39	206.51	207.47	133863
2017-06-15	205.53	206.82	202.85	206.69	83268
2017-06-16	205.34	208.16	203.71	206.62	165522
2017-06-19	207.22	209.87	205.43	208.22	85537
2017-06-20	208.06	208.79	203.84	203.85	105381
2017-06-21	204.11	206.12	203.35	205.22	78016
2017-06-22	204.93	206.56	203.05	204.15	102737
2017-06-23	204.00	206.31	203.63	206.10	150464
2017-06-26	206.93	206.93	203.33	205.33	83974
2017-06-27	205.00	206.02	202.67	202.76	61327
2017-06-28	203.85	208.08	202.51	204.50	112339
2017-06-29	204.38	205.57	201.59	205.28	97471
2017-06-30	205.81	206.16	203.46	204.53	68817
2017-07-03	204.64	206.20	202.77	204.69	30865
2017-07-05	204.65	207.68	201.61	205.97	90091
2017-07-06	204.67	205.00	200.79	201.26	151674
2017-07-07	201.98	205.49	200.94	205.01	73429
2017-07-10	204.64	206.71	201.91	202.79	98516
2017-07-11	204.09	206.53	202.82	205.59	137432
2017-07-12	206.25	207.66	202.33	203.27	104448
2017-07-13	203.25	203.66	200.71	202.51	147904
2017-07-14	202.51	206.87	201.44	206.31	101222
2017-07-17	206.90	208.75	204.80	205.75	101523
2017-07-18	205.54	205.54	201.83	202.00	90617
2017-07-19	202.28	203.74	201.16	202.04	101171
2017-07-20	202.71	204.33	202.27	203.34	125096
2017-07-21	204.54	205.69	202.35	203.43	102719
2017-07-24	203.33	205.98	202.20	204.70	123053
2017-07-25	205.54	208.78	201.94	202.66	126564
2017-07-26	200.90	209.85	196.12	202.45	277911
2017-07-27	203.55	205.70	200.05	201.45	149009
2017-07-28	201.02	203.28	199.40	199.98	140099
2017-07-31	200.69	200.69	196.83	197.50	105722
2017-08-01	198.40	200.26	197.50	197.84	84033
2017-08-02	197.89	198.49	194.80	195.16	70717
2017-08-03	194.85	197.40	192.83	194.83	90363
2017-08-04	195.54	198.25	194.23	197.98	93653
2017-08-07	197.89	198.78	196.26	197.40	102244
2017-08-08	196.91	201.67	195.74	198.79	72928
2017-08-09	197.99	199.00	193.27	195.07	96468
2017-08-10	194.94	194.94	191.45	192.18	102649
2017-08-11	191.18	194.82	190.87	191.88	103785
2017-08-14	193.55	198.10	192.43	193.18	116684
2017-08-15	193.56	194.56	189.55	189.77	169363
2017-08-16	190.00	192.56	190.00	191.17	65425
2017-08-17	190.50	194.42	187.44	187.48	69228
2017-08-18	186.66	188.90	186.66	187.59	75906
2017-08-21	187.47	188.73	186.49	187.96	80567
2017-08-22	188.53	190.18	188.52	189.74	79605
2017-08-23	189.62	193.33	186.82	190.61	114075
2017-08-24	191.47	193.47	189.95	191.73	70409
2017-08-25	192.03	193.79	189.79	191.67	113333
2017-08-28	192.57	193.61	191.99	193.01	58043
2017-08-29	191.96	192.98	187.77	192.52	78185
2017-08-30	192.48	193.22	191.40	192.20	62055
2017-08-31	192.85	197.52	192.85	197.29	114293
2017-09-01	197.73	199.30	194.79	197.38	95726
2017-09-05	196.73	198.20	194.70	196.26	85680
2017-09-06	197.00	199.56	194.43	196.66	76305
2017-09-07	196.51	197.28	193.37	193.44	110375
2017-09-08	193.28	194.37	192.27	192.46	95414
2017-09-11	193.50	194.98	192.42	193.68	71997
2017-09-12	193.92	194.13	192.02	193.30	42870
2017-09-13	192.21	193.11	192.05	192.64	57970
2017-09-14	192.34	193.37	190.14	193.22	65731
2017-09-15	193.70	196.99	192.86	195.88	211555
2017-09-18	196.06	197.68	193.32	193.46	98045
2017-09-19	193.63	194.15	186.55	187.96	112407
2017-09-20	187.90	190.82	186.09	190.48	99721
2017-09-21	190.60	192.38	189.52	190.74	76157
2017-09-22	190.99	192.68	189.72	191.86	69717
2017-09-25	191.26	194.56	190.76	194.05	78952
2017-09-26	194.95	195.11	192.81	194.14	80301
2017-09-27	194.54	197.93	191.39	197.10	117547
2017-09-28	196.86	198.75	196.61	197.88	70575
2017-09-29	197.88	202.16	197.88	202.05	107287
2017-10-02	202.52	203.57	200.13	203.50	78070
2017-10-03	204.60	208.62	201.24	203.67	56884
2017-10-04	203.67	206.10	202.76	204.17	51202
2017-10-05	204.24	207.36	202.02	204.41	118818
2017-10-06	204.04	205.62	201.65	203.52	62512
2017-10-09	203.52	203.52	199.94	200.75	1404639
2017-10-10	201.30	202.84	199.40	202.21	93200
2017-10-11	201.44	205.11	201.44	203.10	76221
2017-10-12	202.60	205.73	201.31	204.78	91065
2017-10-13	204.88	204.88	199.05	199.69	91590
2017-10-16	199.87	202.77	198.15	201.16	39231
2017-10-17	201.24	203.52	201.04	202.06	61678
2017-10-18	202.41	207.63	201.32	205.54	92450
2017-10-19	204.96	209.19	203.84	209.07	80266
2017-10-20	210.89	211.79	209.03	210.20	63539
2017-10-23	210.20	210.95	207.40	208.30	79496
2017-10-24	208.57	210.79	206.80	210.62	66715
2017-10-25	210.89	213.58	209.75	212.81	104752
2017-10-26	213.10	215.07	208.88	211.43	91469
2017-10-27	218.04	233.50	218.04	232.20	139522
2017-10-30	230.77	231.59	221.08	222.65	137333
2017-10-31	225.02	225.19	221.49	223.43	122416
2017-11-01	224.36	224.86	219.35	224.45	129145
2017-11-02	224.10	230.92	222.97	229.86	145812
2017-11-03	229.86	235.96	227.85	235.01	126788
2017-11-06	233.62	234.54	228.66	231.65	127907
2017-11-07	230.35	233.95	229.23	232.36	108481
2017-11-08	231.78	233.53	230.35	232.79	101678
2017-11-09	232.16	232.74	230.54	230.85	83105
2017-11-10	230.70	231.93	229.52	231.12	97525
2017-11-13	230.41	232.29	227.22	231.31	97147
2017-11-14	230.42	232.72	229.90	231.79	127160
2017-11-15	229.80	233.79	227.14	232.42	140630
2017-11-16	233.01	235.47	231.88	233.07	133363
2017-11-17	231.72	235.01	231.00	231.61	96000
2017-11-20	231.39	231.73	227.98	231.60	102476
2017-11-21	231.93	238.40	231.23	238.14	124636
2017-11-22	238.13	241.57	236.67	238.16	82969
2017-11-24	238.30	240.94	236.38	239.83	72279
2017-11-27	239.42	241.85	238.64	240.22	90683
2017-11-28	240.51	242.55	239.58	241.94	102175
2017-11-29	242.28	245.90	240.86	245.45	85594
2017-11-30	246.22	247.11	243.66	245.94	95754
2017-12-01	246.03	248.31	240.53	247.53	135158
2017-12-04	249.76	251.00	242.34	242.75	82900
2017-12-05	242.65	243.72	240.21	240.79	89371
2017-12-06	240.57	240.73	238.54	237.92	80442
2017-12-07	239.19	240.69	235.87	237.92	118796
2017-12-08	238.56	241.24	237.02	238.65	139738
2017-12-11	238.72	238.84	234.00	234.76	87315
2017-12-12	234.90	237.82	234.77	235.21	125146
2017-12-13	235.21	238.36	234.15	237.00	115786
2017-12-14	237.40	238.68	234.38	234.83	75494
2017-12-15	235.56	241.11	235.56	239.52	280539
2017-12-18	241.02	243.80	236.74	239.08	120322
2017-12-19	239.53	243.03	239.53	240.24	155401
2017-12-20	241.37	243.66	240.91	240.99	68983
2017-12-21	240.74	243.30	240.60	241.38	34954
2017-12-22	241.17	243.89	240.67	242.41	38603
2017-12-26	241.88	244.34	239.87	241.71	32659
2017-12-27	241.60	244.02	241.32	242.11	36607
2017-12-28	242.45	243.39	240.33	242.66	40742
2017-12-29	242.90	245.32	242.40	243.02	73336
2018-01-02	244.29	247.95	243.68	246.98	105451
2018-01-03	248.22	249.93	245.76	248.22	69540
2018-01-04	248.92	254.09	248.92	252.54	92229
2018-01-05	254.01	256.57	251.82	255.78	80801
2018-01-08	254.93	257.78	252.60	256.54	127550
2018-01-09	256.64	261.91	256.19	260.05	140104
2018-01-10	258.68	260.47	254.20	259.73	78647
2018-01-11	260.62	264.73	260.62	264.11	73039
2018-01-12	264.75	266.31	259.31	262.16	97510
2018-01-16	263.97	265.15	260.79	261.61	91731
2018-01-17	262.95	264.48	260.53	263.97	85893
2018-01-18	263.61	264.54	261.50	263.43	54456
2018-01-19	262.95	268.53	262.60	266.44	74942
2018-01-22	266.36	268.38	265.85	267.53	74036
2018-01-23	267.23	269.90	264.81	268.05	102510
2018-01-24	269.23	271.90	265.34	267.81	105002
2018-01-25	268.04	269.11	265.73	268.74	151720
2018-01-26	268.63	271.20	267.84	271.17	52186
2018-01-29	270.94	275.84	270.47	273.15	91418
2018-01-30	270.44	271.75	263.87	265.52	123003
2018-01-31	266.92	268.16	260.57	260.57	149380
2018-02-01	259.86	266.19	256.85	265.31	121996
2018-02-02	263.58	264.44	259.14	259.39	89335
2018-02-05	257.79	261.43	250.51	251.92	82876
2018-02-06	246.26	254.53	244.21	252.50	116208
2018-02-07	252.56	260.13	252.56	257.09	81874
2018-02-08	256.72	258.08	248.87	248.87	72723
2018-02-09	251.51	255.70	244.29	253.43	93327
2018-02-12	254.12	256.83	251.01	252.63	95164
2018-02-13	250.80	252.49	248.56	249.38	109070
2018-02-14	247.85	256.85	247.85	253.73	140326
2018-02-15	267.99	267.99	243.95	255.28	196111
2018-02-16	254.70	260.43	252.14	254.56	162123
2018-02-20	252.97	258.75	252.35	256.37	109169
2018-02-21	256.36	261.06	256.19	256.56	69004
2018-02-22	256.70	261.70	255.05	255.63	93425
2018-02-23	256.81	261.86	256.81	261.22	73244
2018-02-26	261.26	262.11	258.76	261.07	120114
2018-02-27	261.74	267.14	261.08	264.16	86262
2018-02-28	264.66	265.41	258.77	259.63	102061
2018-03-01	259.00	261.80	255.78	259.21	118339
2018-03-02	257.72	266.45	257.72	264.09	91382
2018-03-05	263.89	268.74	260.80	266.47	107744
2018-03-06	267.57	273.62	261.69	273.24	189407
2018-03-07	271.24	273.09	267.01	271.74	84875
2018-03-08	272.36	273.95	269.14	271.71	112281
2018-03-09	273.17	281.00	271.36	279.81	114178
2018-03-12	279.83	284.71	279.03	281.24	149824
2018-03-13	282.42	283.63	279.00	280.40	116116
2018-03-14	281.22	285.00	278.72	281.36	109733
2018-03-15	281.50	285.79	280.33	280.58	96219
2018-03-16	280.87	283.63	279.64	281.47	242647
2018-03-19	280.03	281.24	276.99	280.34	126518
2018-03-20	280.09	282.78	272.16	279.26	170853
2018-03-21	278.42	282.28	278.42	279.67	103008
2018-03-22	278.40	281.46	276.34	276.46	130778
2018-03-23	276.57	280.40	274.42	274.56	144717
2018-03-26	277.24	281.21	273.48	280.75	230054
2018-03-27	280.75	281.31	272.33	276.39	121539
2018-03-28	276.52	280.61	275.03	275.18	111878
2018-03-29	276.26	276.45	272.00	272.86	98119
2018-04-02	273.20	277.21	264.37	268.07	110202
2018-04-03	268.65	274.22	267.65	273.62	139281
2018-04-04	271.02	278.86	271.02	278.19	95010
2018-04-05	279.00	281.83	278.61	281.39	82605
2018-04-06	279.43	283.50	273.11	274.87	52820
2018-04-09	275.52	282.84	274.39	274.48	108581
2018-04-10	276.54	283.55	274.28	280.34	134919
2018-04-11	279.64	281.83	276.29	281.42	66108
2018-04-12	282.75	285.28	281.24	282.72	71271
2018-04-13	283.60	284.99	281.94	283.02	90576
2018-04-16	284.40	287.47	283.16	286.36	49190
2018-04-17	288.47	291.90	286.18	290.71	100532
2018-04-18	291.54	295.54	290.77	293.96	98411
2018-04-19	293.54	295.79	290.53	292.09	112017
2018-04-20	301.00	313.25	301.00	302.85	161846
2018-04-23	305.26	305.26	300.18	302.70	134091
2018-04-24	302.30	304.98	296.93	303.56	189483
2018-04-25	303.00	307.59	299.66	306.34	127655
2018-04-26	307.53	309.89	303.72	305.16	116888
2018-04-27	305.88	311.45	303.44	310.10	87676
2018-04-30	310.83	311.59	308.22	308.22	168340
2018-05-01	308.42	310.69	304.30	309.97	97842
2018-05-02	309.18	313.81	307.64	311.83	158059
2018-05-03	310.43	314.21	302.94	312.38	106666
2018-05-04	311.92	317.94	310.01	316.26	90173
2018-05-07	316.99	316.99	313.76	314.98	130649
2018-05-08	314.98	320.60	313.73	320.48	113052
2018-05-09	320.48	324.19	316.89	324.19	112611
2018-05-10	324.33	328.78	322.59	326.41	144930
2018-05-11	326.18	330.24	325.09	329.94	77142
2018-05-14	329.93	331.36	326.00	328.00	85670
2018-05-15	326.59	327.49	323.70	326.43	101047
2018-05-16	327.34	333.94	327.34	332.07	154043
2018-05-17	331.99	333.70	330.84	331.85	62750
2018-05-18	333.59	335.00	332.06	333.26	82151
2018-05-21	335.01	335.99	331.51	332.01	127529
2018-05-22	332.53	332.53	325.24	325.95	163953
2018-05-23	325.35	328.63	324.12	328.04	156877
2018-05-24	327.50	329.66	321.97	328.24	104937
2018-05-25	328.20	329.00	324.00	325.39	82031
2018-05-29	324.67	326.76	322.18	326.24	117568
2018-05-30	327.29	332.26	327.04	330.00	131480
2018-05-31	330.05	330.05	324.39	326.00	127565
2018-06-01	327.77	330.86	325.44	328.86	139896
2018-06-04	330.06	330.49	328.30	330.36	141931
2018-06-05	329.60	332.90	328.66	332.16	170581
2018-06-06	332.16	332.50	327.22	329.47	214367
2018-06-07	329.08	329.14	322.05	323.53	135574
2018-06-08	323.16	329.64	321.69	326.99	127684
2018-06-11	326.80	326.99	321.05	323.44	169250
2018-06-12	323.00	323.03	318.87	321.29	150398
2018-06-13	321.89	322.52	319.00	320.59	162172
2018-06-14	321.71	326.87	320.03	326.64	181486
2018-06-15	326.38	327.96	323.68	323.68	2522446
2018-06-18	322.75	328.46	319.92	327.99	305115
2018-06-19	327.49	327.49	320.27	322.91	228633
2018-06-20	322.76	327.91	320.90	321.38	408616
2018-06-21	321.58	326.75	319.10	326.38	194543
2018-06-22	326.49	326.49	317.04	318.13	1504517
2018-06-25	318.98	320.29	314.17	319.74	276715
2018-06-26	319.36	324.95	318.78	323.85	162519
2018-06-27	322.61	324.30	317.04	317.38	307685
2018-06-28	317.64	321.55	315.96	320.64	236737
2018-06-29	322.91	323.41	320.23	321.81	185876
2018-07-02	319.99	322.39	319.47	320.72	128809
2018-07-03	320.72	322.53	319.13	321.21	97475
2018-07-05	321.75	323.00	318.69	322.26	308944
2018-07-06	323.41	323.82	319.62	321.72	139385
2018-07-09	322.76	326.05	321.79	324.23	308291
2018-07-10	324.90	326.82	320.85	320.87	130922
2018-07-11	318.52	323.62	318.52	322.36	180563
2018-07-12	322.77	326.83	321.17	326.49	152943
2018-07-13	325.55	328.26	323.68	324.08	185134
2018-07-16	325.07	325.28	321.67	321.96	96869
2018-07-17	322.18	326.71	320.87	325.94	101548
2018-07-18	326.03	328.58	325.10	327.91	150793
2018-07-19	327.74	329.51	325.88	328.01	140292
2018-07-20	326.98	330.00	326.98	328.16	131080
2018-07-23	327.48	330.63	327.08	329.56	102327
2018-07-24	329.64	330.91	320.36	320.65	150195
2018-07-25	320.16	323.03	319.67	320.61	137812
2018-07-26	321.10	329.64	320.82	322.07	209585
2018-07-27	323.46	325.02	319.58	321.43	158274
2018-07-30	322.00	322.71	311.57	312.63	273277
2018-07-31	313.95	318.00	313.54	316.03	161608
2018-08-01	316.03	322.20	315.60	315.97	114775
2018-08-02	316.05	319.73	316.05	319.39	105662
2018-08-03	319.00	320.17	315.14	316.04	110265
2018-08-06	315.00	320.08	315.00	319.73	58019
2018-08-07	320.58	321.06	315.74	316.18	109149
2018-08-08	316.50	317.54	314.73	316.79	119848
2018-08-09	317.30	319.43	316.28	316.48	61827
2018-08-10	315.97	318.65	315.60	315.64	83229
2018-08-13	316.40	320.06	314.52	315.37	157357
2018-08-14	316.12	317.61	315.73	317.17	168708
2018-08-15	316.79	317.88	312.25	313.93	88199
2018-08-16	315.43	317.20	313.56	316.95	75492
2018-08-17	316.56	319.44	316.35	318.20	92487
2018-08-20	317.98	320.35	317.98	318.65	53310
2018-08-21	319.36	321.52	318.98	320.02	58674
2018-08-22	319.15	321.37	317.79	319.11	73081
2018-08-23	319.19	321.03	318.19	319.47	83892
2018-08-24	319.48	323.69	318.71	320.89	103209
2018-08-27	322.36	322.52	316.43	316.59	76236
2018-08-28	318.04	322.20	317.22	321.56	97179
2018-08-29	322.60	325.75	319.10	320.29	100616
2018-08-30	319.50	322.73	319.17	319.68	60725
2018-08-31	320.36	325.22	319.36	323.54	79228
2018-09-04	323.54	323.54	318.71	318.85	114718
2018-09-05	318.98	319.10	312.85	315.09	101278
2018-09-06	314.79	318.32	314.79	315.94	84104
2018-09-07	315.68	318.74	313.27	313.54	80538
2018-09-10	314.36	314.96	311.68	313.36	46855
2018-09-11	312.94	314.65	312.15	314.56	83463
2018-09-12	314.26	318.14	313.22	316.40	85565
2018-09-13	317.31	319.95	317.31	318.47	53295
2018-09-14	318.30	321.01	316.00	318.22	86577
2018-09-17	318.97	318.97	309.35	310.14	92818
2018-09-18	310.03	312.68	306.70	309.89	161662
2018-09-19	309.58	310.56	304.10	305.43	113092
2018-09-20	306.33	312.48	306.05	312.14	111560
2018-09-21	312.35	315.20	312.23	313.09	169484
2018-09-24	312.52	314.96	311.73	313.95	98028
2018-09-25	314.87	318.42	314.25	315.99	115185
2018-09-26	316.32	319.84	313.00	315.98	95984
2018-09-27	316.40	320.31	314.53	319.18	98380
2018-09-28	318.76	321.25	317.80	319.58	76338
2018-10-01	321.10	322.11	317.72	319.06	88379
2018-10-02	318.50	320.64	317.13	319.40	77020
2018-10-03	320.86	322.39	319.03	320.14	134466
2018-10-04	319.33	319.33	314.61	315.40	66285
2018-10-05	315.80	318.65	313.49	316.94	76637
2018-10-08	316.62	318.26	312.64	315.38	94978
2018-10-09	315.35	319.11	314.84	316.45	79227
2018-10-10	315.88	316.04	309.77	310.38	69813
2018-10-11	310.07	311.97	297.45	297.83	110411
2018-10-12	302.10	306.05	299.71	303.24	119395
2018-10-15	303.60	310.39	300.98	306.64	180404
2018-10-16	307.14	313.04	307.14	311.94	59173
2018-10-17	312.42	314.03	309.48	312.98	66221
2018-10-18	312.89	312.90	302.54	304.04	82748
2018-10-19	304.52	305.50	300.00	302.23	98300
2018-10-22	303.14	305.17	297.49	300.11	54266
2018-10-23	296.27	301.81	291.19	298.90	61740
2018-10-24	298.75	298.75	288.82	289.14	105205
2018-10-25	289.70	294.72	289.11	292.61	58714
2018-10-26	289.66	289.84	281.65	287.81	81786
2018-10-29	291.14	291.60	273.43	278.75	140456
2018-10-30	310.00	310.00	296.04	305.69	184580
2018-10-31	309.34	309.68	302.75	304.33	108751
2018-11-01	305.94	307.35	300.77	305.64	81763
2018-11-02	307.32	309.99	303.40	306.93	87112
2018-11-05	303.90	314.77	301.04	313.42	132378
2018-11-06	314.71	314.71	310.95	313.69	79551
2018-11-07	316.25	323.11	316.25	322.42	95135
2018-11-08	322.10	324.84	319.93	324.23	206053
2018-11-09	323.95	328.02	313.35	317.56	144895
2018-11-12	316.66	318.86	312.14	312.92	63923
2018-11-13	314.64	314.69	306.10	307.14	99523
2018-11-14	309.50	313.60	305.32	307.14	174038
2018-11-15	305.75	310.73	303.21	310.56	123885
2018-11-16	308.13	315.52	308.13	314.74	188237
2018-11-19	315.02	316.30	309.27	310.29	106419
2018-11-20	306.16	308.00	297.90	299.35	116085
2018-11-21	300.00	303.33	296.71	299.49	74826
2018-11-23	298.14	304.80	298.14	300.27	36575
2018-11-26	304.09	305.00	300.96	303.69	46975
2018-11-27	302.41	302.50	297.82	298.32	96470
2018-11-28	299.58	309.82	299.58	309.82	124205
2018-11-29	308.84	313.88	307.41	312.15	93517
2018-11-30	313.18	317.83	312.60	316.78	132165
2018-12-03	317.08	318.60	311.77	315.97	63945
2018-12-04	316.86	316.86	302.92	303.12	62378
2018-12-06	298.95	306.33	291.13	305.99	157139
2018-12-07	304.28	306.46	302.00	302.95	163330
2018-12-10	303.03	305.34	299.80	301.40	190115
2018-12-11	304.33	308.00	297.77	301.42	164340
2018-12-12	304.00	310.99	301.34	306.42	77388
2018-12-13	305.95	306.10	294.36	297.95	121570
2018-12-14	295.30	297.99	287.24	287.88	167145
2018-12-17	285.20	285.20	277.51	279.90	201668
2018-12-18	282.87	282.87	273.73	277.90	141878
2018-12-19	277.90	279.59	268.05	270.08	140740
2018-12-20	269.92	273.68	263.18	267.46	131875
2018-12-21	267.53	273.03	260.03	268.22	222783
2018-12-24	266.50	268.63	262.59	266.56	79368
2018-12-26	267.00	279.41	267.00	279.15	127556
2018-12-27	274.89	281.48	267.04	281.36	81113
2018-12-28	282.45	289.17	277.48	279.13	55740
2018-12-31	280.67	283.28	278.00	283.28	99259
2019-01-02	279.64	279.80	271.60	276.69	139735
2019-01-03	274.38	275.13	265.08	265.79	127109
2019-01-04	268.01	276.44	265.14	275.06	91875
2019-01-07	273.72	276.50	272.67	274.56	88177
2019-01-08	278.13	282.46	273.35	279.65	81367
2019-01-09	280.81	282.71	277.55	281.00	173915
2019-01-10	280.64	281.70	276.94	278.92	122208
2019-01-11	276.62	279.20	276.24	278.01	95417
2019-01-14	276.00	278.94	274.37	276.93	128916
2019-01-15	276.05	286.72	275.08	284.31	177398
2019-01-16	285.12	288.60	283.15	287.27	78708
2019-01-17	286.01	289.81	284.66	284.82	159529
2019-01-18	285.50	286.56	283.84	284.01	150376
2019-01-22	283.28	286.42	282.11	284.43	200781
2019-01-23	284.87	290.98	284.87	290.04	99017
2019-01-24	289.62	291.22	286.84	290.55	85407
2019-01-25	292.83	294.28	291.29	291.29	62007
2019-01-28	288.04	290.47	286.50	289.50	113939
2019-01-29	289.50	292.69	288.11	292.31	113779
2019-01-30	295.29	298.52	292.11	296.68	165153
2019-01-31	295.81	299.18	293.40	297.94	89864
2019-02-01	297.67	300.47	295.25	299.68	145749
2019-02-04	299.42	305.51	299.42	305.51	90405
2019-02-05	305.51	308.49	303.82	307.23	102744
2019-02-06	307.06	308.77	304.48	307.29	80759
2019-02-07	305.86	306.40	301.60	302.16	92635
2019-02-08	301.11	302.77	297.08	302.44	142342
2019-02-11	302.12	305.32	301.35	303.26	217019
2019-02-12	304.60	307.02	302.28	306.35	113911
2019-02-13	307.03	309.18	304.18	307.09	129294
2019-02-14	305.61	312.33	305.25	311.86	184442
2019-02-15	313.04	314.79	310.71	311.82	208218
2019-02-19	312.08	315.63	310.28	314.92	165888
2019-02-20	313.92	317.99	311.53	316.49	133094
2019-02-21	317.99	325.14	310.99	318.99	250574
2019-02-22	319.72	325.45	319.35	324.78	174310
2019-02-25	328.07	331.72	323.13	323.65	191797
2019-02-26	323.86	328.40	321.78	326.45	216504
2019-02-27	326.05	328.57	325.52	326.49	206124
2019-02-28	326.55	330.80	326.52	329.20	157587
2019-03-01	332.53	334.97	329.46	329.63	121304
2019-03-04	331.03	332.77	327.74	331.76	210571
2019-03-05	332.35	332.35	328.70	329.54	173594
2019-03-06	330.00	332.08	325.15	325.34	123638
2019-03-07	325.47	325.47	321.22	323.71	135305
2019-03-08	322.03	325.45	321.42	322.96	91034
2019-03-11	323.16	324.79	321.65	323.56	179338
2019-03-12	324.43	328.64	323.63	328.29	132733
2019-03-13	329.74	333.17	326.21	326.21	126790
2019-03-14	326.15	329.90	325.32	329.28	118298
2019-03-15	330.31	333.12	326.30	326.38	332652
2019-03-18	326.75	329.64	326.59	328.77	98748
2019-03-19	329.28	329.28	325.22	327.09	121365
2019-03-20	326.76	327.87	323.43	324.32	83216
2019-03-21	322.93	330.49	322.93	327.65	90297
2019-03-22	325.64	328.57	320.92	321.01	87291
2019-03-25	320.72	323.27	318.50	322.06	109594
2019-03-26	321.13	324.51	318.57	321.50	172290
2019-03-27	321.27	323.39	316.08	319.47	101277
2019-03-28	320.67	321.18	317.29	318.97	123493
2019-03-29	319.98	323.96	319.58	320.07	139859
2019-04-01	322.95	325.05	319.56	324.10	118383
2019-04-02	324.06	324.06	320.00	322.70	103056
2019-04-03	324.49	326.52	323.64	324.99	101541
2019-04-04	325.64	325.94	322.04	323.76	100003
2019-04-05	324.90	328.48	322.35	325.56	74251
2019-04-08	325.00	325.33	321.40	323.58	106888
2019-04-09	321.61	324.28	321.61	323.73	69642
2019-04-10	324.22	324.93	322.44	324.09	87346
2019-04-11	324.29	325.27	321.09	323.78	88096
2019-04-12	325.65	327.17	323.58	324.45	93658
2019-04-15	324.34	328.91	324.07	327.44	63246
2019-04-16	330.00	330.00	321.78	323.98	139743
2019-04-17	324.80	324.83	313.49	316.82	94218
2019-04-18	317.40	321.16	315.43	316.80	100161
2019-04-22	315.76	322.33	315.76	318.65	84014
2019-04-23	318.97	326.74	318.97	325.82	176584
2019-04-24	325.36	329.91	325.36	327.45	146421
2019-04-25	327.70	329.13	324.10	326.14	104554
2019-04-26	326.14	328.96	323.74	328.87	102689
2019-04-29	329.19	331.83	320.45	330.61	83681
2019-04-30	332.00	332.00	316.16	326.78	164516
2019-05-01	328.74	330.04	321.00	321.56	130049
2019-05-02	322.29	326.68	320.70	326.68	116023
2019-05-03	328.56	331.22	326.23	331.10	120118
2019-05-06	326.83	333.42	326.83	333.18	84128
2019-05-07	331.14	332.63	330.00	332.16	116914
2019-05-08	332.00	333.74	329.67	330.07	112544
2019-05-09	329.07	334.12	327.04	332.55	96327
2019-05-10	331.73	335.67	328.88	334.63	127130
2019-05-13	330.47	333.08	329.51	331.89	170973
2019-05-14	331.75	334.84	329.25	329.33	117709
2019-05-15	328.23	333.80	328.23	332.69	58293
2019-05-16	333.04	338.23	333.04	335.36	72535
2019-05-17	333.88	337.51	331.57	331.74	98546
2019-05-20	330.18	333.37	330.00	332.08	117457
2019-05-21	334.14	339.99	332.51	339.79	113524
2019-05-22	339.31	341.18	333.93	337.11	85478
2019-05-23	335.51	335.78	330.00	331.66	83760
2019-05-24	332.93	333.50	330.50	332.82	68703
2019-05-28	334.15	335.48	330.61	330.33	77022
2019-05-29	329.91	332.32	324.31	329.96	99881
2019-05-30	329.76	332.03	328.07	331.36	94698
2019-05-31	329.89	330.05	324.60	327.94	96916
2019-06-03	328.67	330.95	325.93	328.21	124051
2019-06-04	331.29	336.36	331.13	335.92	81677
2019-06-05	337.00	340.18	334.22	340.18	193296
2019-06-06	340.59	342.47	338.44	342.24	114168
2019-06-07	344.00	348.45	342.59	347.97	85165
2019-06-10	349.38	354.25	348.36	352.62	75952
2019-06-11	354.43	354.43	346.10	346.35	82939
2019-06-12	345.28	348.01	343.44	347.54	62607
2019-06-13	348.92	349.19	344.21	346.49	50750
2019-06-14	346.54	348.24	343.88	346.66	50184
2019-06-17	346.71	349.47	343.87	345.42	74288
2019-06-18	346.33	349.29	344.22	345.45	64772
2019-06-19	345.45	349.94	344.16	349.56	80620
2019-06-20	353.90	354.35	347.55	351.61	73577
2019-06-21	352.24	357.17	350.56	356.19	159076
2019-06-24	356.97	356.97	352.36	354.38	90916
2019-06-25	355.30	355.30	347.12	348.72	169968
2019-06-26	350.72	356.90	346.02	349.88	72902
2019-06-27	350.56	353.17	347.93	352.55	70699
2019-06-28	353.97	364.38	353.97	360.84	155340
2019-07-01	363.99	366.53	359.31	364.54	101256
2019-07-02	364.24	365.79	359.59	364.56	105447
2019-07-03	366.40	370.29	365.55	370.02	77951
2019-07-05	369.02	372.68	367.49	371.32	81541
2019-07-08	370.35	371.97	365.39	370.20	81557
2019-07-09	368.23	369.20	364.59	368.13	165199
2019-07-10	369.75	370.96	367.26	369.35	87051
2019-07-11	370.85	380.04	368.37	380.00	132519
2019-07-12	380.03	384.64	379.54	382.22	98883
2019-07-15	382.45	382.45	375.70	376.01	78236
2019-07-16	376.56	377.30	374.45	374.87	69063
2019-07-17	374.68	374.68	371.67	373.72	106472
2019-07-18	373.60	377.36	372.14	375.08	48256
2019-07-19	376.44	377.91	370.23	370.84	88299
2019-07-22	372.13	373.59	369.30	369.53	47430
2019-07-23	370.03	372.40	369.05	371.36	101094
2019-07-24	370.93	372.88	367.55	372.17	137451
2019-07-25	372.72	374.36	369.57	373.75	120742
2019-07-26	379.48	387.50	372.95	386.01	199560
2019-07-29	389.00	396.36	385.82	396.05	151965
2019-07-30	396.00	402.44	394.69	402.40	169584
2019-07-31	402.20	410.08	399.81	405.39	157382
2019-08-01	406.00	411.11	405.40	406.79	158236
2019-08-02	404.98	410.32	403.65	408.30	87957
2019-08-05	407.62	411.47	403.62	406.66	165735
2019-08-06	412.20	415.00	409.08	414.26	114190
2019-08-07	412.86	421.33	410.61	421.12	168185
2019-08-08	423.70	430.27	423.70	426.74	182869
2019-08-09	427.83	433.97	426.68	431.63	115223
2019-08-12	430.62	433.98	426.90	429.12	152919
2019-08-13	429.46	432.92	423.25	428.44	197699
2019-08-14	424.52	427.52	420.23	420.30	157848
2019-08-15	422.48	427.84	421.24	426.48	118073
2019-08-16	429.44	432.37	428.79	429.94	252909
2019-08-19	433.49	435.95	431.05	433.53	93085
2019-08-20	432.00	440.78	432.00	437.58	125097
2019-08-21	441.48	441.48	436.09	436.18	120247
2019-08-22	437.04	437.93	430.20	433.47	110925
2019-08-23	433.01	435.35	422.34	423.96	82419
2019-08-26	426.30	430.49	423.96	427.59	74868
2019-08-27	429.76	429.76	422.05	422.22	145198
2019-08-28	422.02	425.38	417.68	424.14	136227
2019-08-29	427.54	428.56	423.13	426.74	110893
2019-08-30	428.89	430.99	426.09	429.43	80664
2019-09-03	428.81	430.88	424.51	427.21	109849
2019-09-04	430.80	433.70	428.49	432.60	128723
2019-09-05	435.27	438.98	431.62	436.91	170680
2019-09-06	438.01	441.79	435.39	439.82	133063
2019-09-09	439.38	439.50	423.86	424.87	115677
2019-09-10	423.96	427.32	413.56	425.22	141189
2019-09-11	426.23	430.99	420.52	425.17	114792
2019-09-12	427.99	427.99	422.61	423.80	145696
2019-09-13	425.31	428.10	418.05	421.73	121411
2019-09-16	418.64	424.60	417.22	419.98	84766
2019-09-17	420.27	426.84	416.40	423.18	108215
2019-09-18	422.61	424.04	419.11	423.18	109001
2019-09-19	424.11	428.07	422.20	425.26	130139
2019-09-20	425.79	429.42	422.27	426.32	222361
2019-09-23	426.00	429.56	425.92	428.29	116071
2019-09-24	429.72	433.48	415.52	416.59	130643
2019-09-25	416.11	425.97	412.92	423.72	129421
2019-09-26	424.18	424.18	415.66	417.65	71448
2019-09-27	419.61	420.59	411.34	413.18	69617
2019-09-30	415.50	418.64	413.31	417.57	143422
2019-10-01	419.15	422.14	410.40	411.24	108509
2019-10-02	410.92	412.63	406.00	411.01	135137
2019-10-03	409.57	415.11	407.59	414.38	103240
2019-10-04	415.82	417.90	409.04	412.47	57435
2019-10-07	412.19	419.30	411.91	416.09	141563
2019-10-08	412.06	412.06	402.71	403.62	93635
2019-10-09	406.00	411.88	405.65	408.75	63901
2019-10-10	407.25	415.90	407.25	413.51	104268
2019-10-11	416.52	421.50	412.86	417.12	137552
2019-10-14	416.50	418.51	411.10	412.24	103703
2019-10-15	413.91	418.04	412.81	414.40	48522
2019-10-16	413.67	415.85	410.47	415.80	100587
2019-10-17	416.81	419.76	416.09	417.85	43416
2019-10-18	417.85	418.99	413.13	417.53	52296
2019-10-21	417.39	418.99	414.96	415.51	65793
2019-10-22	415.28	417.44	411.43	411.83	56322
2019-10-23	410.76	413.07	406.03	407.49	50508
2019-10-24	407.86	409.01	406.11	406.19	90957
2019-10-25	405.32	408.70	402.70	404.51	43265
2019-10-28	406.29	412.60	406.29	408.75	76430
2019-10-29	408.11	418.26	408.11	412.16	62027
2019-10-30	414.00	417.32	395.00	402.00	122556
2019-10-31	400.52	400.65	393.59	393.91	125259
2019-11-01	398.65	413.37	398.65	411.17	65734
2019-11-04	414.86	416.71	408.08	414.98	132947
2019-11-05	416.20	420.72	410.17	410.95	121508
2019-11-06	410.00	415.74	409.70	412.79	94413
2019-11-07	415.00	417.06	404.20	405.31	85002
2019-11-08	405.53	407.90	403.35	406.26	98576
2019-11-11	401.03	407.70	400.83	405.83	129430
2019-11-12	406.13	409.67	402.36	408.21	81898
2019-11-13	405.79	410.37	405.79	408.89	91214
2019-11-14	409.52	414.67	407.81	412.95	149646
2019-11-15	413.53	413.78	405.21	407.46	173527
2019-11-18	407.50	415.05	407.50	414.26	98485
2019-11-19	415.08	421.63	414.73	419.83	65830
2019-11-20	419.17	429.47	419.17	426.55	125649
2019-11-21	427.44	427.44	420.68	424.51	109457
2019-11-22	425.69	428.48	422.95	424.60	114598
2019-11-25	426.94	433.12	426.94	429.17	76161
2019-11-26	429.99	434.00	426.13	427.75	97784
2019-11-27	429.13	433.09	426.54	432.76	43552
2019-11-29	431.89	432.23	428.71	430.02	28846
2019-12-02	428.88	431.18	422.40	422.47	51243
2019-12-03	419.85	430.05	416.96	429.91	47522
2019-12-04	431.13	438.68	429.53	433.04	133296
2019-12-05	434.31	434.52	431.16	432.69	117680
2019-12-06	436.21	439.19	433.66	435.92	82658
2019-12-09	435.74	436.19	428.74	430.09	111082
2019-12-10	431.08	434.60	429.23	432.20	51484
2019-12-11	433.40	436.57	429.71	435.50	65944
2019-12-12	436.57	438.49	433.95	436.37	48646
2019-12-13	436.95	441.19	434.96	440.12	70333
2019-12-16	442.38	445.10	440.49	441.41	66356
2019-12-17	442.16	442.73	438.49	438.97	56006
2019-12-18	439.89	439.89	431.41	433.55	101139
2019-12-19	433.42	435.59	430.30	431.08	64308
2019-12-20	432.55	437.01	430.27	435.72	123469
2019-12-23	436.11	437.20	434.03	436.11	91769
2019-12-24	436.80	438.02	434.73	437.04	15665
2019-12-26	438.19	441.93	437.80	438.85	31284
2019-12-27	439.19	443.04	437.17	438.71	55500
2019-12-30	438.92	441.19	436.77	441.19	45510
2019-12-31	440.82	442.01	437.05	439.26	66712
2020-01-02	440.74	442.00	434.06	440.75	51581
2020-01-03	437.79	444.04	433.34	441.35	77770
2020-01-06	439.57	446.53	437.96	446.38	64615
2020-01-07	445.37	446.30	442.17	442.29	65980
2020-01-08	443.04	449.05	442.31	448.13	69385
2020-01-09	449.49	458.80	447.09	455.79	52159
2020-01-10	457.23	459.41	452.37	458.74	68529
2020-01-13	460.00	463.83	458.99	463.50	112624
2020-01-14	463.50	467.23	461.33	464.83	62929
2020-01-15	465.55	472.12	464.81	468.00	58173
2020-01-16	470.00	474.51	470.00	473.25	50595
2020-01-17	474.22	475.97	471.84	473.83	45613
2020-01-21	473.26	479.44	471.69	477.02	67576
2020-01-22	478.89	485.15	478.89	480.30	58363
2020-01-23	479.66	482.00	478.72	480.06	54543
2020-01-24	480.53	481.01	476.31	477.73	50749
2020-01-27	472.49	481.40	472.49	478.63	58737
2020-01-28	479.85	485.49	477.65	477.97	56521
2020-01-29	477.50	486.16	477.21	480.07	57563
2020-01-30	477.04	482.71	476.75	481.90	44185
2020-01-31	481.00	481.00	466.03	467.04	65491
2020-02-03	468.91	475.67	467.83	471.47	61476
2020-02-04	476.78	481.75	471.08	476.93	124964
2020-02-05	481.70	490.57	477.90	488.74	89943
2020-02-06	490.00	492.94	484.01	487.50	51266
2020-02-07	486.66	487.06	483.05	484.84	51156
2020-02-10	483.36	487.02	482.06	486.90	57408
2020-02-11	489.12	491.00	487.32	490.07	49993
2020-02-12	491.52	494.76	490.07	490.10	55664
2020-02-13	489.39	493.67	489.39	491.64	42956
2020-02-14	491.28	492.62	487.89	491.69	159829
2020-02-18	491.01	494.66	488.81	491.58	125997
2020-02-19	497.77	513.75	489.15	507.20	167968
2020-02-20	504.54	504.54	486.74	487.26	115138
2020-02-21	487.19	490.71	485.09	485.56	120105
2020-02-24	476.53	480.86	473.82	474.86	112986
2020-02-25	477.83	477.83	456.83	458.48	115254
2020-02-26	458.33	464.68	447.01	451.43	196647
2020-02-27	441.00	458.42	440.01	440.10	164338
2020-02-28	434.17	434.59	413.29	417.62	209114
2020-03-02	406.10	454.41	403.94	450.06	329191
2020-03-03	450.00	458.80	430.75	432.62	146790
2020-03-04	441.71	450.48	439.00	448.05	132137
2020-03-05	439.03	448.01	432.95	437.67	94299
2020-03-06	425.00	437.24	421.25	435.10	106266
2020-03-09	410.21	410.21	393.03	393.12	137631
2020-03-10	398.91	414.05	391.52	413.31	161779
2020-03-11	406.88	415.50	398.00	414.05	187731
2020-03-12	359.00	403.19	359.00	380.19	243463
2020-03-13	395.46	422.49	377.65	420.72	165533
2020-03-16	381.01	397.48	362.75	365.04	153331
2020-03-17	373.65	377.32	343.47	358.03	196667
2020-03-18	342.61	380.00	339.68	362.84	149797
2020-03-19	360.50	397.08	358.41	377.91	204900
2020-03-20	377.89	385.37	342.90	351.57	168130
2020-03-23	351.95	364.84	330.01	355.43	162183
2020-03-24	373.01	374.93	342.22	368.25	156258
2020-03-25	368.27	397.80	364.58	377.09	114584
2020-03-26	381.00	422.91	377.51	418.51	133838
2020-03-27	410.60	424.38	403.84	409.78	96728
2020-03-30	412.44	433.76	409.34	432.56	72669
2020-03-31	431.57	447.51	424.09	433.20	149042
2020-04-01	415.40	420.12	394.71	400.58	189081
2020-04-02	397.51	434.10	394.47	427.72	135826
2020-04-03	423.01	431.07	408.49	416.31	234150
2020-04-06	432.16	447.58	422.24	437.89	110385
2020-04-07	449.46	454.80	419.97	426.19	134096
2020-04-08	428.74	450.42	426.81	445.93	107805
2020-04-09	450.06	472.91	448.00	470.95	135067
2020-04-13	474.58	475.00	448.42	453.58	97737
2020-04-14	464.00	464.17	452.06	459.80	87254
2020-04-15	453.73	476.36	450.77	451.82	108644
2020-04-16	453.39	463.31	446.05	450.27	117967
2020-04-17	462.29	462.29	444.13	450.90	162403
2020-04-20	448.26	449.70	438.01	441.78	107386
2020-04-21	433.90	433.90	403.86	408.93	106010
2020-04-22	416.66	431.68	411.30	417.42	142311
2020-04-23	420.56	440.07	418.70	437.99	112851
2020-04-24	440.33	455.97	439.49	455.97	87447
2020-04-27	460.82	462.27	451.73	456.84	131409
2020-04-28	460.00	462.00	437.16	437.16	86619
2020-04-29	463.69	463.69	429.87	438.91	136791
2020-04-30	436.63	436.63	414.75	416.57	128580
2020-05-01	414.14	432.87	412.00	427.28	107690
2020-05-04	420.42	420.42	411.81	416.00	77486
2020-05-05	417.80	429.86	417.80	425.00	94740
2020-05-06	425.86	428.34	420.00	420.00	74544
2020-05-07	424.95	433.71	421.42	422.69	86175
2020-05-08	430.31	430.31	420.83	426.29	105346
2020-05-11	420.42	442.78	420.42	437.42	118250
2020-05-12	436.04	440.87	432.04	434.29	172628
2020-05-13	433.64	440.59	425.41	430.50	113175
2020-05-14	429.25	434.99	422.51	433.96	148963
2020-05-15	433.19	459.25	433.15	458.51	236638
2020-05-18	468.00	473.56	459.29	465.77	168351
2020-05-19	468.59	477.65	467.20	467.96	102860
2020-05-20	472.63	480.99	471.43	473.75	85146
2020-05-21	472.66	478.25	472.66	477.21	84588
2020-05-22	479.94	479.94	473.74	477.16	61187
2020-05-26	485.54	489.00	479.21	479.18	110555
2020-05-27	481.57	481.57	463.37	475.31	106239
2020-05-28	474.06	492.30	473.49	482.27	76717
2020-05-29	481.04	482.53	473.97	478.51	178781
2020-06-01	475.71	477.58	469.39	469.92	85461
2020-06-02	469.00	469.00	458.06	466.26	103937
2020-06-03	466.05	472.75	462.29	469.17	137804
2020-06-04	461.13	464.17	449.41	452.24	91051
2020-06-05	455.47	460.60	449.00	456.38	78880
2020-06-08	454.52	462.27	454.52	458.28	98824
2020-06-09	454.67	454.67	436.41	436.69	85223
2020-06-10	436.67	454.13	428.11	448.70	147790
2020-06-11	442.20	446.85	424.54	427.89	119244
2020-06-12	435.75	437.92	427.34	435.24	163205
2020-06-15	425.91	448.89	425.18	444.00	110173
2020-06-16	454.24	454.49	445.06	450.62	78746
2020-06-17	452.55	453.44	445.35	449.00	106413
2020-06-18	444.75	453.42	444.25	450.17	75536
2020-06-19	452.31	457.64	452.25	456.01	139929
2020-06-22	456.83	459.09	449.96	454.67	61614
2020-06-23	456.38	456.96	450.17	453.32	93664
2020-06-24	448.58	451.99	440.06	445.00	262403
2020-06-25	445.50	450.44	437.09	450.00	156500
2020-06-26	450.00	453.40	444.66	444.66	240254
2020-06-29	445.84	448.43	441.18	443.46	107384
2020-06-30	440.53	453.39	438.98	451.07	135026
2020-07-01	453.79	465.75	451.61	459.90	116967
2020-07-02	463.62	468.90	460.99	467.36	169412
2020-07-06	472.19	483.98	468.18	479.55	184983
2020-07-07	475.56	480.58	471.59	471.59	117587
2020-07-08	472.08	479.98	466.20	476.14	132243
2020-07-09	477.88	478.95	468.19	474.97	96520
2020-07-10	476.26	477.12	468.97	473.47	79892
2020-07-13	475.57	477.10	461.21	461.97	69797
2020-07-14	461.59	465.42	452.89	462.43	78791
2020-07-15	466.55	475.17	466.55	475.05	54261
2020-07-16	474.48	478.40	471.13	472.81	44163
2020-07-17	475.00	482.28	473.19	480.59	52206
2020-07-20	482.48	483.38	479.27	481.46	49071
2020-07-21	483.21	484.55	479.08	482.13	56093
2020-07-22	479.39	481.68	472.86	473.67	74179
2020-07-23	475.95	484.37	473.53	476.73	42634
2020-07-24	474.20	478.12	469.65	472.28	37574
2020-07-27	470.72	472.59	465.53	469.74	91105
2020-07-28	468.74	469.05	453.15	455.52	60473
2020-07-29	455.62	474.80	455.62	470.03	63588
2020-07-30	464.95	512.99	458.26	496.61	132766
2020-07-31	495.93	496.31	478.68	492.19	96902
2020-08-03	496.79	503.64	491.91	502.39	93643
2020-08-04	497.93	507.49	494.56	502.89	111577
2020-08-05	504.00	506.83	498.20	505.30	75566
2020-08-06	504.17	509.94	498.20	507.43	56269
2020-08-07	508.55	512.73	507.31	511.92	44063
2020-08-10	514.00	515.38	504.67	506.91	49553
2020-08-11	506.00	509.30	502.26	503.00	47215
2020-08-12	507.11	512.39	502.62	509.00	48581
2020-08-13	505.12	509.30	504.30	507.78	45222
2020-08-14	505.65	519.98	505.48	506.50	58150
2020-08-17	508.36	511.63	502.66	508.90	50096
2020-08-18	505.10	513.88	505.10	511.15	88338
2020-08-19	514.14	514.58	506.01	508.87	46269
2020-08-20	509.27	518.38	506.28	515.96	73745
2020-08-21	514.55	517.81	506.39	510.84	39833
2020-08-24	509.82	513.41	501.37	505.35	42122
2020-08-25	508.36	512.59	508.36	511.36	43652
2020-08-26	509.32	511.66	502.66	507.52	42237
2020-08-27	510.40	516.86	506.81	510.77	49953
2020-08-28	513.12	515.07	508.14	511.10	56361
2020-08-31	511.00	521.40	507.89	517.11	82864
2020-09-01	519.28	521.78	513.02	514.88	53120
2020-09-02	514.88	528.29	514.88	523.47	50865
2020-09-03	523.47	523.47	501.65	504.80	52386
2020-09-04	503.82	506.52	487.38	496.67	84210
2020-09-08	494.49	500.80	490.98	491.64	56220
2020-09-09	498.48	509.85	496.22	496.22	83278
2020-09-10	499.17	499.17	488.61	491.70	54289
2020-09-11	494.55	494.55	486.27	488.36	45546
2020-09-14	495.70	503.10	490.28	492.79	51462
2020-09-15	497.09	497.80	490.55	494.17	39567
2020-09-16	493.66	499.08	488.03	490.60	89114
2020-09-17	487.62	487.62	476.41	478.94	60946
2020-09-18	480.68	487.16	477.72	480.63	202795
2020-09-21	476.92	480.93	468.28	479.52	99067
2020-09-22	481.51	485.32	470.95	482.30	96280
2020-09-23	485.72	485.72	472.58	474.46	75082
2020-09-24	473.45	481.75	471.00	478.78	58968
2020-09-25	474.30	487.21	470.87	484.78	52232
2020-09-28	489.30	493.68	479.68	480.36	46555
2020-09-29	479.27	484.58	474.93	477.67	54361
2020-09-30	480.16	484.33	474.41	480.35	87616
2020-10-01	478.20	483.65	476.22	480.64	95906
2020-10-02	474.96	477.42	466.45	470.82	71258
2020-10-05	476.33	485.84	474.91	482.89	114747
2020-10-06	486.14	486.14	471.60	478.68	63047
2020-10-07	481.62	484.13	477.39	477.70	59217
2020-10-08	480.72	482.50	472.55	479.46	61094
2020-10-09	482.07	483.64	476.96	478.97	63375
2020-10-12	482.30	487.67	481.69	484.46	30826
2020-10-13	481.76	495.77	480.59	493.25	51316
2020-10-14	497.12	502.81	493.51	494.47	48408
2020-10-15	489.65	499.30	489.65	495.60	49577
2020-10-16	495.99	503.01	495.51	497.81	30433
2020-10-19	501.03	507.19	486.35	486.73	79942
2020-10-20	489.41	495.17	486.62	486.69	34027
2020-10-21	488.97	493.70	483.37	483.37	42378
2020-10-22	484.21	493.61	484.21	488.23	48582
2020-10-23	490.38	492.44	483.97	488.64	42100
2020-10-26	484.19	492.90	484.11	492.41	50902
2020-10-27	490.76	495.76	484.26	484.26	47886
2020-10-28	478.25	481.91	472.64	472.66	50285
2020-10-29	470.44	478.07	465.41	473.53	93229
2020-10-30	471.33	491.40	466.77	478.32	115392
2020-11-02	483.30	487.48	472.99	481.46	96960
2020-11-03	484.40	500.35	484.40	489.33	96261
2020-11-04	496.39	517.73	493.77	508.59	101547
2020-11-05	516.32	516.62	502.58	504.63	84716
2020-11-06	502.55	508.75	493.76	494.78	73741
2020-11-09	502.31	506.99	478.18	478.20	90487
2020-11-10	481.23	482.35	466.86	477.33	108762
2020-11-11	479.73	489.56	477.29	487.31	79817
2020-11-12	488.46	491.70	484.96	485.42	84719
2020-11-13	488.80	488.80	479.23	484.54	87510
2020-11-16	484.37	488.14	479.67	483.73	78454
2020-11-17	480.30	484.33	476.57	482.00	65295
2020-11-18	482.90	486.26	473.74	475.12	58602
2020-11-19	473.85	482.58	472.87	480.00	76990
2020-11-20	481.39	493.58	479.46	492.61	110517
2020-11-23	492.39	494.26	476.24	477.14	84553
2020-11-24	477.46	480.27	462.90	463.46	162142
2020-11-25	466.84	473.04	465.37	471.95	73723
2020-11-27	472.85	476.11	470.89	473.45	64681
2020-11-30	474.40	481.24	473.62	478.25	168329
2020-12-01	481.62	482.27	475.58	480.00	67505
2020-12-02	482.20	482.20	474.71	476.69	67443
2020-12-03	478.63	480.06	468.17	468.68	82602
2020-12-04	471.47	475.66	470.07	473.92	74004
2020-12-07	477.66	479.10	470.44	473.86	51387
2020-12-08	474.15	487.46	470.74	486.35	78906
2020-12-09	485.47	488.75	479.17	484.16	65000
2020-12-10	480.26	484.28	479.02	482.45	74911
2020-12-11	483.95	486.93	477.61	485.00	59815
2020-12-14	488.16	499.85	487.55	490.08	90873
2020-12-15	493.99	499.84	487.97	498.39	67553
2020-12-16	502.29	513.62	499.57	508.31	100817
2020-12-17	508.27	521.34	508.27	520.85	100098
2020-12-18	524.26	539.64	519.01	538.71	225893
2020-12-21	535.81	535.81	518.77	523.59	89278
2020-12-22	521.99	535.85	517.97	532.01	78285
2020-12-23	534.65	543.81	534.61	536.95	79151
2020-12-24	536.39	539.94	532.58	536.74	26423
2020-12-28	539.63	541.58	526.30	538.88	65820
2020-12-29	540.28	540.28	522.91	530.04	71856
2020-12-30	528.87	538.10	526.40	527.62	57879
2020-12-31	524.91	534.78	520.96	532.61	85125
2021-01-04	538.64	538.64	514.67	528.58	60420
2021-01-05	531.51	538.17	529.23	533.45	69414
2021-01-06	533.86	544.11	533.46	542.68	87533
2021-01-07	541.37	549.60	541.37	548.95	70256
2021-01-08	546.22	553.38	541.68	547.70	163082
2021-01-11	543.25	548.32	537.71	544.07	105384
2021-01-12	542.89	548.10	535.78	538.41	106595
2021-01-13	535.16	541.88	521.43	522.52	151157
2021-01-14	525.72	525.72	516.22	522.00	67751
2021-01-15	519.44	532.02	518.98	529.20	118530
2021-01-19	534.16	534.16	524.79	531.95	57467
2021-01-20	533.93	543.39	530.63	541.65	94083
2021-01-21	545.74	550.12	542.92	545.21	127061
2021-01-22	542.56	554.08	539.07	548.17	59363
2021-01-25	551.24	556.78	546.65	556.02	97033
2021-01-26	559.99	560.00	535.88	540.18	191349
2021-01-27	535.63	536.70	518.77	518.98	136252
2021-01-28	519.57	525.64	512.81	520.12	151707
2021-01-29	520.71	521.53	509.89	517.90	134346
2021-02-01	520.86	524.84	514.39	518.98	57221
2021-02-02	520.76	523.06	511.71	512.80	100762
2021-02-03	511.12	515.94	510.08	512.21	72883
2021-02-04	511.81	515.48	507.81	511.26	50338
2021-02-05	512.35	517.58	507.37	509.57	90938
2021-02-08	511.11	514.04	507.58	510.46	72725
2021-02-09	508.14	515.20	503.45	508.16	82638
2021-02-10	509.97	515.84	508.60	510.03	74237
2021-02-11	508.87	511.85	504.59	507.54	65025
2021-02-12	506.60	511.51	504.08	509.05	41861
2021-02-16	510.29	510.61	492.57	495.21	132061
2021-02-17	492.11	498.57	489.04	491.45	110716
2021-02-18	488.53	499.80	486.59	497.54	102670
2021-02-19	497.02	497.02	485.66	486.41	87175
2021-02-22	484.30	484.40	470.60	477.00	81335
2021-02-23	476.39	483.15	472.73	481.07	71872
2021-02-24	470.00	477.24	456.92	473.27	159630
2021-02-25	468.98	469.19	446.17	446.35	95902
2021-02-26	448.80	451.76	437.75	445.21	177866
2021-03-01	449.13	454.98	445.32	445.81	114049
2021-03-02	448.18	452.98	441.90	441.96	126724
2021-03-03	442.41	442.41	428.65	428.65	151375
2021-03-04	426.70	434.59	418.67	420.53	174228
2021-03-05	420.53	436.56	417.41	433.25	160876
2021-03-08	432.00	441.17	430.75	430.84	117670
2021-03-09	440.72	450.25	430.21	431.71	181686
2021-03-10	435.56	440.19	432.55	432.93	80904
2021-03-11	435.51	444.67	433.78	442.88	82866
2021-03-12	437.98	448.48	437.98	447.29	97693
2021-03-15	451.80	460.21	449.58	460.11	109646
2021-03-16	457.41	459.52	448.23	451.21	63755
2021-03-17	448.86	454.83	443.74	450.95	65424
2021-03-18	447.35	456.41	445.54	452.21	59562
2021-03-19	452.64	456.23	447.55	452.37	210741
2021-03-22	455.00	463.00	453.69	460.16	84174
2021-03-23	458.35	466.39	452.00	463.19	102535
2021-03-24	461.01	464.92	455.02	461.02	62202
2021-03-25	456.73	461.40	450.73	458.22	82428
2021-03-26	458.34	465.12	454.63	464.58	68319
2021-03-29	464.72	481.44	462.86	473.35	120468
2021-03-30	473.56	473.56	457.06	459.40	74510
2021-03-31	459.62	467.98	458.48	459.82	84343
2021-04-01	460.16	470.95	459.07	466.26	50229
2021-04-05	466.36	468.45	462.92	467.57	55063
2021-04-06	468.23	469.34	459.82	463.06	100667
2021-04-07	466.04	467.59	455.88	462.41	79311
2021-04-08	462.43	465.30	459.00	461.58	66058
2021-04-09	464.05	466.00	458.80	465.37	63952
2021-04-12	463.59	471.37	462.43	467.97	67067
2021-04-13	467.84	472.44	463.67	466.73	42871
2021-04-14	469.53	469.58	462.81	463.26	37569
2021-04-15	467.00	471.18	467.00	468.18	47583
2021-04-16	472.04	480.05	470.32	479.76	81673
2021-04-19	482.40	482.40	474.19	481.81	61598
2021-04-20	481.67	487.35	477.43	478.67	65618
2021-04-21	478.21	482.45	476.39	480.56	58960
2021-04-22	481.11	481.11	472.66	472.66	56040
2021-04-23	472.66	475.57	467.81	467.81	75718
2021-04-26	469.33	471.55	464.49	466.01	73589
2021-04-27	468.52	468.53	457.96	459.25	114192
2021-04-28	461.00	477.36	461.00	472.85	173569
2021-04-29	474.96	484.92	474.10	478.32	125632
2021-04-30	476.91	481.08	474.30	476.61	140267
2021-05-03	479.60	484.37	477.03	482.25	97389
2021-05-04	483.35	488.00	480.24	486.60	124538
2021-05-05	486.50	482.58	469.98	476.47	93863
2021-05-06	475.00	487.36	475.00	483.34	94747
2021-05-07	483.16	493.10	483.16	489.18	87702
2021-05-10	491.38	494.57	489.03	489.50	70781
2021-05-11	484.71	490.41	483.31	483.88	64784
2021-05-12	480.70	487.75	479.47	484.24	90081
2021-05-13	484.68	486.21	479.36	482.47	107697
2021-05-14	484.16	484.54	481.26	482.78	132983
2021-05-17	481.54	486.45	478.87	479.28	68090
2021-05-18	482.03	490.59	477.37	487.02	76823
2021-05-19	486.05	496.34	486.05	496.34	79712
2021-05-20	498.84	503.78	496.53	502.91	85159
2021-05-21	504.27	508.00	492.55	495.29	58912
2021-05-24	494.36	500.72	493.79	493.79	53144
2021-05-25	496.25	496.25	490.93	492.28	45229
2021-05-26	492.91	498.30	491.01	494.95	55106
2021-05-27	494.60	497.55	491.68	494.62	74915
2021-05-28	494.54	500.83	491.34	491.34	57988
2021-06-01	491.61	491.61	487.70	489.70	47271
2021-06-02	491.93	497.85	489.27	493.32	77833
2021-06-03	491.60	503.29	487.94	500.76	104059
2021-06-04	504.59	504.59	497.00	498.51	46826
2021-06-07	498.51	498.51	484.94	486.26	63760
2021-06-08	487.28	487.28	478.66	485.00	61413
2021-06-09	484.45	486.85	481.03	482.47	32093
2021-06-10	484.67	487.75	481.53	486.54	41542
2021-06-11	487.09	490.20	478.82	480.82	77671
2021-06-14	480.37	480.59	473.27	478.65	92503
2021-06-15	480.24	480.24	468.84	471.07	53518
2021-06-16	471.35	471.98	461.84	464.92	108253
2021-06-17	463.83	474.84	460.48	472.98	114442
2021-06-18	472.01	472.01	465.65	470.27	137249
2021-06-21	470.99	482.77	468.81	479.52	73354
2021-06-22	478.28	482.97	478.28	480.01	60605
2021-06-23	481.96	483.64	476.34	481.14	84705
2021-06-24	484.86	484.86	478.55	482.46	74140
2021-06-25	482.71	491.32	478.54	488.95	423003
2021-06-28	489.44	492.62	480.54	485.28	72164
2021-06-29	485.37	489.92	481.63	483.93	52592
2021-06-30	482.27	484.20	472.30	474.50	79739
2021-07-01	474.00	483.69	473.68	482.47	85288
2021-07-02	484.71	488.04	481.26	485.71	55264
2021-07-06	485.74	485.74	478.23	481.78	176314
2021-07-07	482.29	484.78	471.98	479.27	149889
2021-07-08	474.55	481.75	470.70	475.76	122592
2021-07-09	478.52	478.52	471.92	476.18	76643
2021-07-12	473.14	483.46	472.78	481.17	50054
2021-07-13	481.17	481.68	477.46	477.78	29357
2021-07-14	480.22	480.22	468.68	468.84	55378
2021-07-15	466.85	474.53	463.54	473.32	61892
2021-07-16	475.15	478.37	471.09	472.03	72398
2021-07-19	470.89	474.35	465.21	467.46	92851
2021-07-20	470.40	479.08	468.71	473.41	213752
2021-07-21	473.66	475.69	469.28	472.95	86890
2021-07-22	473.05	475.83	468.81	474.77	69859
2021-07-23	477.96	482.84	475.58	479.78	61903
2021-07-26	478.23	479.43	473.29	477.92	109426
2021-07-27	477.92	484.95	469.74	480.19	104143
2021-07-28	500.00	500.00	456.17	457.01	195229
2021-07-29	464.36	472.41	458.08	470.81	143308
2021-07-30	469.15	477.62	469.15	476.02	138790
2021-08-02	475.81	483.40	471.29	476.07	169783
2021-08-03	474.34	476.72	466.83	474.72	89863
2021-08-04	472.48	475.77	468.50	473.89	95568
2021-08-05	473.89	473.89	460.30	469.63	99197
2021-08-06	469.63	471.54	464.43	466.81	87502
2021-08-09	466.73	471.52	466.73	470.46	92194
2021-08-10	468.40	470.93	458.00	459.77	123924
2021-08-11	459.60	460.02	456.82	457.55	70080
2021-08-12	456.89	459.40	455.00	455.59	60891
2021-08-13	455.86	459.00	453.70	457.28	75658
2021-08-16	456.50	461.23	453.48	456.22	61772
2021-08-17	455.25	457.61	453.55	456.46	75293
2021-08-18	455.25	461.16	451.83	451.98	131132
2021-08-19	449.00	463.66	449.00	459.88	80491
2021-08-20	461.76	468.86	458.45	466.16	93343
2021-08-23	466.49	470.25	464.43	466.19	62153
2021-08-24	465.49	468.05	462.79	465.00	67410
2021-08-25	465.62	469.37	462.66	465.50	64508
2021-08-26	465.00	468.20	463.40	466.29	56183
2021-08-27	468.11	477.76	466.60	473.68	78180
2021-08-30	472.57	478.64	470.63	472.31	75068
2021-08-31	471.29	478.79	471.29	476.70	78017
2021-09-01	477.37	480.71	474.34	477.17	74307
2021-09-02	477.78	487.64	476.15	485.08	69487
2021-09-03	483.43	487.90	477.69	478.25	73364
2021-09-07	475.09	475.24	463.25	464.06	86409
2021-09-08	464.06	476.78	461.70	475.86	83015
2021-09-09	477.30	481.39	475.91	478.51	91473
2021-09-10	479.69	479.69	474.77	475.44	68352
2021-09-13	477.01	480.00	471.90	479.40	85795
2021-09-14	481.50	481.80	473.85	476.03	93079
2021-09-15	473.52	478.28	472.71	477.36	113656
2021-09-16	477.24	479.95	470.75	478.11	85150
2021-09-17	478.74	479.48	472.99	475.52	233091
2021-09-20	471.94	472.22	467.02	471.67	73942
2021-09-21	472.46	475.61	469.78	473.08	77040
2021-09-22	473.09	477.59	472.01	473.10	54560
2021-09-23	472.98	473.05	466.40	470.03	76038
2021-09-24	467.88	469.80	466.00	468.39	55003
2021-09-27	466.00	472.49	464.57	471.34	64505
2021-09-28	469.56	469.60	464.05	466.29	47553
2021-09-29	469.46	474.35	466.08	469.30	113855
2021-09-30	471.05	474.99	464.50	465.12	100619
2021-10-01	466.38	466.38	456.34	457.82	75460
2021-10-04	457.09	460.73	446.21	448.98	121944
2021-10-05	447.92	449.86	435.59	436.73	123957
2021-10-06	433.62	433.62	425.31	428.35	98729
2021-10-07	428.06	431.46	420.18	420.48	213064
2021-10-08	420.75	423.25	415.48	416.12	121627
2021-10-11	415.32	415.32	405.04	407.54	89675
2021-10-12	408.09	412.62	403.00	412.55	174301
2021-10-13	413.38	416.38	407.30	408.46	126634
2021-10-14	410.12	419.67	410.12	417.67	66097
2021-10-15	419.84	431.43	417.61	430.12	94641
2021-10-18	429.33	434.88	426.43	434.79	110125
2021-10-19	435.15	442.30	435.15	441.31	86552
2021-10-20	443.97	448.98	440.06	444.94	76011
2021-10-21	446.89	461.33	445.48	461.05	104907
2021-10-22	460.14	461.97	448.51	450.63	79722
2021-10-25	449.83	449.83	438.47	440.47	86099
2021-10-26	438.21	443.22	432.92	441.75	68516
2021-10-27	442.31	445.17	433.83	441.65	65434
2021-10-28	443.80	448.96	441.74	447.00	67677
2021-10-29	457.00	492.06	457.00	482.25	202212
2021-11-01	482.68	495.16	478.96	490.61	127518
2021-11-02	493.96	493.96	480.95	481.57	123596
2021-11-03	477.74	488.65	476.87	486.00	106631
2021-11-04	486.67	495.20	482.43	487.43	156379
2021-11-05	485.78	500.85	485.78	496.33	193525
2021-11-08	495.01	502.16	487.96	500.98	96451
2021-11-09	501.86	504.72	498.12	499.24	63977
2021-11-10	497.57	501.15	497.57	498.74	46119
2021-11-11	498.03	502.00	498.03	498.84	66745
2021-11-12	499.08	502.59	497.36	501.81	79006
2021-11-15	501.49	504.61	498.02	498.79	56750
2021-11-16	497.66	505.25	497.66	502.59	45513
2021-11-17	499.63	506.23	499.00	505.11	49112
2021-11-18	503.92	503.92	495.41	502.47	59987
2021-11-19	501.00	507.67	499.01	504.25	97841
2021-11-22	506.07	506.07	498.36	498.84	49232
2021-11-23	497.54	502.21	495.89	500.00	37902
2021-11-24	499.78	504.10	498.43	498.97	31294
2021-11-26	498.85	499.00	482.76	483.32	55314
2021-11-29	487.71	487.71	469.33	470.89	75034
2021-11-30	467.56	473.93	464.88	465.49	129086
2021-12-01	470.00	482.29	467.30	467.71	88962
2021-12-02	466.68	480.09	466.68	475.64	96891
2021-12-03	479.23	479.23	468.28	469.99	84415
2021-12-06	472.73	484.38	466.91	482.96	109860
2021-12-07	491.30	496.67	485.01	492.84	73601
2021-12-08	492.01	501.99	492.01	501.00	62972
2021-12-09	501.45	508.45	497.71	500.49	75418
2021-12-10	502.37	514.66	498.26	514.11	98686
2021-12-13	510.70	518.18	510.70	514.03	87473
2021-12-14	510.70	519.08	503.85	513.28	93199
2021-12-15	513.05	517.51	507.04	516.67	101969
2021-12-16	516.38	516.38	498.65	500.04	133451
2021-12-17	501.38	523.88	501.38	514.10	295887
2021-12-20	510.79	514.96	503.13	508.52	87156
2021-12-21	509.54	511.94	503.88	509.36	57049
2021-12-22	507.32	520.17	507.32	516.16	85513
2021-12-23	518.98	530.30	515.58	525.31	69336
2021-12-27	523.21	536.46	523.21	536.14	47354
2021-12-28	534.71	537.58	530.00	532.53	44084
2021-12-29	534.80	538.26	530.01	534.43	29671
2021-12-30	530.04	539.87	529.46	529.86	43237
2021-12-31	529.22	533.53	529.04	529.04	23315
2022-01-03	528.63	530.72	518.37	527.05	48674
2022-01-04	523.66	523.66	511.96	512.16	52141
2022-01-05	515.99	519.00	506.19	506.31	80968
2022-01-06	503.54	511.84	499.91	503.19	56723
2022-01-07	501.83	503.60	496.00	496.19	49472
2022-01-10	495.00	500.97	484.73	500.50	41168
2022-01-11	496.00	504.52	495.15	500.34	38720
2022-01-12	500.82	500.82	491.62	492.78	38066
2022-01-13	491.91	495.65	488.15	489.09	33186
2022-01-14	487.89	496.88	483.98	485.52	65235
2022-01-18	482.88	483.56	472.34	478.86	57322
2022-01-19	482.00	484.70	475.13	476.00	55863
2022-01-20	480.52	486.57	471.87	471.88	33065
2022-01-21	471.31	477.84	470.52	470.55	48273
2022-01-24	465.90	478.50	462.93	477.53	42556
2022-01-25	471.49	471.49	461.00	462.85	46260
2022-01-26	465.47	477.20	453.58	456.02	35281
2022-01-27	456.68	461.97	451.80	452.33	39341
2022-01-28	453.18	463.52	448.73	463.52	35327
2022-01-31	460.00	468.91	459.36	468.91	55894
2022-02-01	471.26	471.26	461.61	467.71	32789
2022-02-02	470.94	473.02	465.58	470.27	34698
2022-02-03	466.75	470.14	465.09	468.94	29031
2022-02-04	465.31	472.05	459.64	467.41	23807
2022-02-07	468.79	468.79	460.65	463.34	28518
2022-02-08	461.06	480.08	458.60	477.25	55892
2022-02-09	477.43	486.78	475.81	481.49	30370
2022-02-10	475.10	486.13	474.85	480.80	64373
2022-02-11	479.31	483.34	470.66	472.54	52645
2022-02-14	472.25	474.29	464.08	464.75	59810
2022-02-15	467.64	482.08	467.64	478.42	29530
2022-02-16	474.53	474.53	458.72	468.69	67797
2022-02-17	465.30	466.27	459.29	459.33	26533
2022-02-18	455.74	464.23	455.30	459.50	62597
2022-02-22	455.96	467.37	453.70	463.99	58115
2022-02-23	465.07	466.53	456.68	457.55	49259
2022-02-24	445.76	460.99	445.46	458.63	71223
2022-02-25	446.45	483.26	446.45	480.78	98111
2022-02-28	475.63	479.38	469.02	478.29	93332
2022-03-01	475.78	487.25	475.78	484.27	54132
2022-03-02	485.28	498.85	484.57	485.34	40154
2022-03-03	488.54	488.54	479.00	481.72	27858
2022-03-04	476.32	487.06	474.80	485.90	26654
2022-03-07	488.84	490.42	480.44	483.38	54040
2022-03-08	480.72	484.08	466.35	467.18	60325
2022-03-09	473.70	482.33	470.80	475.27	54981
2022-03-10	469.58	472.61	458.65	471.62	74945
2022-03-11	476.11	476.11	469.73	470.25	44853
2022-03-14	470.39	481.42	464.03	473.92	62556
2022-03-15	474.75	478.24	467.24	477.26	63681
2022-03-16	479.24	489.26	475.63	483.01	69775
2022-03-17	484.53	490.74	481.12	489.68	49877
2022-03-18	490.70	492.57	485.74	490.40	87932
2022-03-21	489.63	494.00	485.64	487.20	30328
2022-03-22	487.20	492.09	485.33	485.50	49868
2022-03-23	486.40	486.40	476.60	477.85	56794
2022-03-24	478.45	478.45	470.06	475.99	43313
2022-03-25	479.21	483.93	474.46	474.99	83478
2022-03-28	478.59	488.71	478.59	486.60	141338
2022-03-29	492.92	500.93	489.52	500.31	88619
2022-03-30	502.92	508.73	499.60	508.45	110792
2022-03-31	510.63	512.54	506.54	506.55	67446
2022-04-01	507.04	515.66	507.04	511.96	81231
2022-04-04	510.27	512.30	501.71	505.08	83625
2022-04-05	501.30	512.75	501.30	509.43	74499
2022-04-06	506.15	517.63	506.15	516.24	81695
2022-04-07	518.06	525.39	516.58	523.06	55509
2022-04-08	522.21	522.40	513.91	514.63	68099
2022-04-11	510.60	513.78	503.65	505.12	72745
2022-04-12	505.62	510.78	504.25	504.37	55501
2022-04-13	502.98	508.48	500.53	508.48	45413
2022-04-14	509.31	514.72	497.94	498.60	52790
2022-04-18	496.78	496.78	489.28	490.77	43209
2022-04-19	491.99	501.20	490.00	497.86	60072
2022-04-20	501.44	513.03	501.44	511.08	38181
2022-04-21	515.15	515.15	503.67	504.83	63703
2022-04-22	501.19	501.19	490.49	490.60	67415
2022-04-25	487.43	496.88	482.81	496.46	56403
2022-04-26	495.46	495.65	477.85	481.27	123407
2022-04-27	483.48	498.80	472.99	489.60	94749
2022-04-28	494.68	501.43	482.37	499.51	52515
2022-04-29	494.69	498.37	487.55	491.39	85709
2022-05-02	492.33	499.72	480.09	489.06	80253
2022-05-03	486.62	498.76	486.62	495.85	70731
2022-05-04	499.82	512.05	495.01	505.68	94534
2022-05-05	503.23	504.77	494.89	501.88	72956
2022-05-06	500.00	506.70	499.60	502.36	94538
2022-05-09	496.50	504.41	493.38	501.86	81337
2022-05-10	501.85	503.77	494.04	501.53	89670
2022-05-11	497.35	505.67	487.52	487.79	74726
2022-05-12	484.64	500.34	484.64	499.47	86879
2022-05-13	500.08	506.62	497.47	498.94	119983
2022-05-16	498.94	501.39	491.11	492.62	62233
2022-05-17	495.07	502.79	489.07	501.97	48743
2022-05-18	498.20	498.20	483.90	484.71	42718
2022-05-19	479.20	490.39	476.34	486.07	52852
2022-05-20	487.51	490.06	476.91	488.10	57146
2022-05-23	492.81	496.73	485.00	491.94	50292
2022-05-24	492.56	495.74	488.09	494.23	44250
2022-05-25	497.48	498.11	488.15	496.28	39358
2022-05-26	495.03	506.07	495.03	500.25	46351
2022-05-27	502.85	503.79	488.60	496.61	82993
2022-05-31	493.84	497.46	481.92	484.40	72512
2022-06-01	486.14	486.14	474.24	477.00	35719
2022-06-02	479.33	485.71	473.47	485.11	57293
2022-06-03	481.44	487.28	480.13	480.92	51202
2022-06-06	482.18	486.30	479.95	482.83	41185
2022-06-07	478.28	481.23	471.76	480.52	69035
2022-06-08	480.53	482.10	471.54	473.57	43884
2022-06-09	472.07	474.60	467.61	469.10	44983
2022-06-10	466.33	469.37	462.74	464.57	51956
2022-06-13	456.83	466.93	456.06	458.75	62670
2022-06-14	457.12	458.73	447.15	448.96	74651
2022-06-15	448.54	459.62	448.54	454.45	78420
2022-06-16	447.89	450.22	434.82	437.63	103929
2022-06-17	441.00	455.97	441.00	451.92	178770
2022-06-21	453.75	453.75	445.91	450.66	82171
2022-06-22	447.19	457.99	447.19	457.94	70706
2022-06-23	458.87	464.74	457.87	464.04	67226
2022-06-24	468.61	471.02	461.94	466.77	131431
2022-06-27	466.59	474.95	464.12	470.97	68382
2022-06-28	472.86	475.25	468.50	468.50	45479
2022-06-29	471.40	479.99	470.28	477.57	36268
2022-06-30	472.62	474.99	465.91	469.39	93193
2022-07-01	468.81	481.69	466.10	480.92	55447
2022-07-05	480.50	480.50	472.65	477.77	68050
2022-07-06	480.56	486.44	477.75	482.06	77155
2022-07-07	484.02	496.85	483.51	495.43	62570
2022-07-08	495.32	505.64	495.32	497.96	64928
2022-07-11	497.96	501.64	493.15	500.00	41997
2022-07-12	501.64	506.55	499.58	503.60	74735
2022-07-13	497.79	503.12	492.97	493.95	63865
2022-07-14	489.55	496.40	487.46	496.06	51190
2022-07-15	499.74	505.06	498.34	502.46	51822
2022-07-18	502.46	502.63	489.51	492.14	63368
2022-07-19	496.00	501.31	494.06	499.93	68217
2022-07-20	497.86	503.10	497.21	498.12	39130
2022-07-21	497.47	504.43	495.98	504.30	50228
2022-07-22	505.00	507.24	498.11	506.48	47850
2022-07-25	509.73	512.96	506.64	512.52	59933
2022-07-26	511.43	522.60	508.56	517.68	64656
2022-07-27	518.29	528.72	511.64	524.08	56075
2022-07-28	515.05	515.28	473.54	482.67	151328
2022-07-29	483.98	484.82	470.24	481.09	110025
2022-08-01	482.30	497.42	467.76	470.28	134292
2022-08-02	470.36	485.09	468.97	474.07	65939
2022-08-03	473.53	478.98	468.75	476.03	45446
2022-08-04	479.61	480.15	472.23	472.41	46721
2022-08-05	469.11	479.44	469.11	478.25	40542
2022-08-08	480.83	483.79	475.34	479.28	31540
2022-08-09	486.57	486.57	475.79	480.32	65498
2022-08-10	484.85	486.24	480.51	484.62	36939
2022-08-11	484.00	485.64	483.08	483.47	51525
2022-08-12	484.25	493.55	483.02	490.74	40073
2022-08-15	490.50	495.92	487.16	492.63	51249
2022-08-16	489.15	492.18	485.26	487.46	31065
2022-08-17	489.47	489.47	481.55	484.06	41136
2022-08-18	486.78	488.70	481.17	482.57	48704
2022-08-19	484.66	487.13	480.01	486.54	70664
2022-08-22	486.15	488.36	483.75	486.93	74384
2022-08-23	484.66	486.88	480.30	482.38	45904
2022-08-24	480.63	481.85	476.46	477.93	56383
2022-08-25	476.66	482.23	476.05	482.13	38810
2022-08-26	480.33	482.86	474.01	474.58	66484
2022-08-29	474.57	475.80	469.82	472.64	59065
2022-08-30	473.67	476.04	468.25	470.89	55994
2022-08-31	472.00	477.86	470.76	476.19	82730
2022-09-01	473.28	479.42	473.28	476.75	53197
2022-09-02	477.91	485.55	469.16	471.00	65416
2022-09-06	473.29	474.31	464.09	470.17	53030
2022-09-07	468.45	476.02	467.95	475.07	32805
2022-09-08	470.64	475.11	469.65	473.68	95541
2022-09-09	475.81	480.00	471.90	475.84	63621
2022-09-12	477.91	483.38	475.70	480.77	66542
2022-09-13	476.41	478.28	471.59	474.01	92020
2022-09-14	473.49	476.74	471.00	476.38	124677
2022-09-15	476.39	487.93	476.39	481.44	83401
2022-09-16	479.87	486.72	473.68	480.29	161601
2022-09-19	475.85	485.88	471.13	483.52	70724
2022-09-20	482.41	482.41	467.08	470.06	78597
2022-09-21	470.77	478.66	460.46	461.26	76151
2022-09-22	461.32	461.32	452.60	456.75	55384
2022-09-23	451.44	456.69	439.07	451.95	104545
2022-09-26	452.08	452.08	440.98	449.41	96379
2022-09-27	449.68	452.94	442.45	444.54	58328
2022-09-28	446.53	447.86	438.75	445.55	83476
2022-09-29	444.59	447.93	441.52	446.10	65373
2022-09-30	443.01	447.72	435.57	436.56	86100
2022-10-03	439.19	451.52	433.13	446.68	80814
2022-10-04	451.30	453.00	446.75	451.67	70406
2022-10-05	447.54	450.86	443.03	446.84	73395
2022-10-06	446.27	446.73	437.42	440.47	76325
2022-10-07	440.32	440.32	432.78	436.11	77372
2022-10-10	438.57	439.51	432.04	437.41	49801
2022-10-11	435.36	440.62	434.64	438.63	90884
2022-10-12	438.75	441.36	432.60	436.11	86922
2022-10-13	433.39	443.81	430.16	438.87	78541
2022-10-14	441.76	443.78	431.71	432.50	89810
2022-10-17	437.19	450.58	435.00	445.79	76304
2022-10-18	453.08	459.39	453.08	454.95	81116
2022-10-19	455.51	458.10	445.79	451.65	73737
2022-10-20	454.03	457.49	448.22	450.40	58481
2022-10-21	447.70	449.70	438.44	442.91	83787
2022-10-24	446.57	452.38	442.50	450.71	78344
2022-10-25	451.31	458.95	450.04	457.90	94089
2022-10-26	462.81	474.57	461.30	467.96	72177
2022-10-27	467.19	468.82	458.03	460.51	91605
2022-10-28	459.24	466.13	459.24	461.93	101640
2022-10-31	457.44	467.74	456.34	466.87	173803
2022-11-01	458.74	483.12	458.74	476.93	174139
2022-11-02	480.04	499.01	475.70	487.81	159865
2022-11-03	482.96	486.14	472.40	480.98	117029
2022-11-04	486.32	489.10	475.74	481.10	77847
2022-11-07	480.80	487.34	478.58	484.24	85993
2022-11-08	487.53	495.10	485.50	489.62	99176
2022-11-09	488.08	492.45	483.92	488.24	84981
2022-11-10	496.78	500.66	489.03	500.30	104634
2022-11-11	500.64	500.64	488.46	490.03	130357
2022-11-14	491.00	494.96	488.85	490.36	100287
2022-11-15	493.62	497.83	489.84	496.68	74022
2022-11-16	499.72	504.86	493.91	497.96	80645
2022-11-17	497.80	500.04	492.92	495.33	80261
2022-11-18	500.30	505.82	496.34	503.65	121342
2022-11-21	506.08	510.29	503.64	505.20	89087
2022-11-22	505.31	510.00	502.48	508.13	68204
2022-11-23	509.17	515.55	507.73	513.10	55240
2022-11-25	513.54	521.22	510.23	516.92	43546
2022-11-28	518.26	521.56	508.93	510.72	68989
2022-11-29	509.02	517.68	508.81	511.71	83164
2022-11-30	509.35	523.96	507.06	520.00	123282
2022-12-01	523.94	523.94	517.62	519.02	88617
2022-12-02	518.00	525.89	516.88	524.10	60378
2022-12-05	521.30	522.61	513.41	522.24	56883
2022-12-06	523.09	523.47	514.69	519.75	92666
2022-12-07	519.95	523.45	514.16	518.64	117636
2022-12-08	519.42	522.29	513.70	522.05	80494
2022-12-09	522.05	524.14	516.82	516.82	63842
2022-12-12	516.82	520.20	511.88	515.02	58486
2022-12-13	521.52	521.52	512.76	515.50	88345
2022-12-14	517.47	522.50	516.38	518.35	83744
2022-12-15	516.29	516.29	499.70	503.79	60057
2022-12-16	500.05	504.87	498.63	502.89	135098
2022-12-19	506.01	506.01	499.56	501.02	100025
2022-12-20	501.32	506.07	497.11	505.17	70921
2022-12-21	506.63	514.69	502.46	514.48	82174
2022-12-22	513.76	514.56	508.56	513.45	52705
2022-12-23	514.40	517.99	511.01	516.17	42963
2022-12-27	515.00	516.51	510.00	513.19	41153
2022-12-28	515.02	515.70	509.84	511.00	47490
2022-12-29	513.86	518.05	513.60	517.15	45657
2022-12-30	514.20	514.20	504.48	510.43	91094
2023-01-03	513.15	515.55	501.56	506.91	62808
2023-01-04	506.01	509.55	502.52	509.43	64465
2023-01-05	507.20	507.20	498.98	503.36	63592
2023-01-06	503.96	507.96	500.52	501.01	88642
2023-01-09	501.49	504.09	493.37	493.54	92784
2023-01-10	493.54	495.48	481.99	492.68	106099
2023-01-11	495.38	496.44	490.60	493.56	66584
2023-01-12	491.35	496.89	488.79	490.00	81718
2023-01-13	491.72	498.76	488.32	497.45	39044
2023-01-17	495.79	503.07	495.79	496.00	53884
2023-01-18	494.93	500.64	491.05	497.44	45579
2023-01-19	496.78	503.67	496.78	500.07	63367
2023-01-20	500.09	500.23	490.76	497.86	68519
2023-01-23	500.70	506.39	500.70	503.64	66001
2023-01-24	504.99	504.99	492.10	493.23	51420
2023-01-25	489.54	500.07	489.54	494.07	59917
2023-01-26	494.88	501.92	494.85	501.56	55381
2023-01-27	498.32	501.19	492.71	498.94	48950
2023-01-30	497.90	505.19	496.86	498.18	59125
2023-01-31	498.18	505.40	494.94	505.14	95291
2023-02-01	501.54	511.51	501.54	511.50	63922
2023-02-02	509.62	519.33	509.24	515.65	102351
2023-02-03	514.63	518.50	507.35	509.96	83431
2023-02-06	507.00	509.88	493.66	499.38	80685
2023-02-07	498.59	503.76	494.64	502.06	68615
2023-02-08	499.33	503.71	496.64	496.93	56172
2023-02-09	495.82	498.37	492.63	493.18	69671
2023-02-10	492.65	500.22	490.87	499.99	125948
2023-02-13	498.65	504.67	498.11	502.08	51048
2023-02-14	503.00	505.80	498.86	502.91	70334
2023-02-15	501.49	515.66	500.14	514.81	94777
2023-02-16	509.04	521.28	509.04	515.90	102101
2023-02-17	513.52	521.82	508.41	513.40	61815
2023-02-21	510.73	520.47	501.72	511.86	119392
2023-02-22	513.48	517.25	510.72	512.87	104355
2023-02-23	515.75	516.70	506.18	510.88	83916
2023-02-24	513.99	534.90	513.99	529.97	135160
2023-02-27	532.84	539.13	529.96	535.55	83490
2023-02-28	534.69	537.24	514.70	521.58	128918
2023-03-01	519.32	524.40	517.14	524.40	56132
2023-03-02	522.30	528.56	519.51	524.58	117134
2023-03-03	525.00	526.00	516.29	521.48	60016
2023-03-06	520.46	521.65	514.74	516.07	51805
2023-03-07	521.78	523.68	509.70	511.38	47069
2023-03-08	511.82	511.82	504.03	508.88	47175
2023-03-09	510.41	510.65	504.99	506.80	54263
2023-03-10	507.52	511.05	501.65	503.50	73711
2023-03-13	500.78	512.38	499.22	505.54	65225
2023-03-14	508.83	516.24	505.84	516.00	68628
2023-03-15	513.13	516.78	511.04	516.09	65005
2023-03-16	515.69	520.22	511.84	518.93	52762
2023-03-17	520.45	520.45	509.95	514.70	140311
2023-03-20	517.57	528.03	517.51	526.26	93533
2023-03-21	531.00	531.03	523.10	526.14	71088
2023-03-22	525.90	528.99	518.58	519.36	70485
2023-03-23	518.32	524.27	510.71	511.77	73871
2023-03-24	511.33	525.95	511.33	522.77	82953
2023-03-27	527.77	530.19	524.46	526.39	55921
2023-03-28	525.66	529.71	523.91	528.99	71958
2023-03-29	532.59	533.24	524.57	525.45	56889
2023-03-30	526.99	531.66	526.48	527.31	41206
2023-03-31	531.36	538.75	529.39	537.75	99545
2023-04-03	540.75	544.95	535.73	542.81	85933
2023-04-04	544.00	545.13	536.84	545.13	80166
2023-04-05	547.92	550.71	545.87	549.74	66523
2023-04-06	550.62	553.41	545.95	548.81	48860
2023-04-10	545.71	551.88	545.71	549.46	52099
2023-04-11	551.41	563.08	545.33	558.02	87489
2023-04-12	559.50	562.02	555.84	555.84	65994
2023-04-13	559.05	563.08	558.04	562.83	37766
2023-04-14	565.47	566.57	561.21	561.99	44056
2023-04-17	563.42	563.42	554.78	555.67	33069
2023-04-18	554.77	559.95	551.83	557.78	54927
2023-04-19	558.91	561.05	554.60	560.57	42963
2023-04-20	562.15	565.84	558.23	565.47	54054
2023-04-21	568.10	569.90	564.06	566.71	54222
2023-04-24	565.70	567.46	560.83	567.21	67185
2023-04-25	565.55	570.17	564.70	565.34	48728
2023-04-26	561.28	565.58	560.12	560.69	57547
2023-04-27	556.84	560.35	543.23	544.42	88991
2023-04-28	545.75	551.31	544.40	551.25	85248
2023-05-01	550.27	555.17	545.79	552.96	73965
2023-05-02	549.92	551.98	546.56	548.31	61488
2023-05-03	550.14	551.04	545.73	550.38	75472
2023-05-04	550.64	551.19	536.00	544.71	74783
2023-05-05	543.55	553.30	543.55	550.70	54077
2023-05-08	548.67	552.44	541.35	552.41	89217
2023-05-09	553.20	555.00	546.29	546.34	59381
2023-05-10	548.10	553.22	544.16	551.74	45695
2023-05-11	548.81	548.81	541.62	545.17	28762
2023-05-12	548.40	548.40	542.52	547.16	29959
2023-05-15	545.99	548.72	542.66	545.74	33992
2023-05-16	547.27	551.30	543.08	544.03	45554
2023-05-17	542.64	543.01	536.72	540.42	66419
2023-05-18	538.09	541.58	533.61	536.27	61387
2023-05-19	538.65	542.73	536.70	538.69	45221
2023-05-22	537.75	542.55	535.86	540.07	59115
2023-05-23	538.80	544.63	535.47	537.77	89624
2023-05-24	537.10	541.94	534.08	541.67	86800
2023-05-25	539.61	543.66	538.53	539.62	89743
2023-05-26	538.33	549.97	538.33	541.92	66901
2023-05-30	539.01	549.28	526.56	529.45	61762
2023-05-31	528.56	534.52	527.48	533.77	97069
2023-06-01	536.31	536.31	530.05	533.43	80700
2023-06-02	532.93	543.80	532.93	542.70	73012
2023-06-05	539.74	548.33	541.73	542.70	76234
2023-06-06	543.50	543.50	535.95	542.25	94211
2023-06-07	544.05	546.32	538.89	542.21	44595
2023-06-08	540.74	547.65	540.35	540.48	61365
2023-06-09	538.69	541.01	531.46	533.14	105009
2023-06-12	533.73	535.68	531.82	533.79	52165
2023-06-13	533.19	543.16	533.19	542.25	55638
2023-06-14	540.98	549.01	534.72	538.02	57233
2023-06-15	540.39	544.69	540.39	543.35	37759
2023-06-16	546.94	547.46	541.53	546.66	106502
2023-06-20	545.36	547.50	536.77	540.92	63670
2023-06-21	538.16	549.98	535.52	546.42	68325
2023-06-22	546.47	552.92	545.16	549.77	38529
2023-06-23	549.21	552.68	541.43	541.87	197067
2023-06-26	541.95	553.06	540.94	545.77	68377
2023-06-27	544.18	550.00	541.34	542.69	62600
2023-06-28	541.71	544.44	533.24	536.29	100564
2023-06-29	535.81	541.08	534.78	536.03	75916
2023-06-30	536.58	543.31	536.58	541.67	64929
2023-07-03	538.04	539.27	537.27	538.88	36562
2023-07-05	539.69	539.69	531.07	533.16	66707
2023-07-06	530.80	534.04	530.80	532.72	104442
2023-07-07	531.14	533.89	526.83	527.80	97468
2023-07-10	526.27	533.32	526.27	529.34	59677
2023-07-11	529.34	534.79	528.33	531.05	41957
2023-07-12	535.15	535.15	530.50	532.35	49375
2023-07-13	533.10	536.96	532.41	533.54	51304
2023-07-14	535.52	541.28	533.30	538.44	34223
2023-07-17	538.00	549.55	534.80	549.05	64853
2023-07-18	549.96	552.91	545.74	547.59	67749
2023-07-19	550.15	550.15	543.47	546.81	42020
2023-07-20	549.48	553.26	547.08	550.90	74785
2023-07-21	553.49	565.70	550.93	561.93	116041
2023-07-24	561.32	564.30	558.49	562.99	63286
2023-07-25	559.30	567.15	559.30	566.40	57941
2023-07-26	566.39	574.66	564.01	566.64	100191
2023-07-27	523.82	531.95	507.34	520.74	238915
2023-07-28	522.95	534.75	521.00	523.21	104317
2023-07-31	521.52	524.21	516.54	521.09	113864
2023-08-01	521.73	525.50	516.18	520.99	84969
2023-08-02	519.86	525.87	514.06	523.07	95320
2023-08-03	519.18	519.31	514.26	515.88	79586
2023-08-04	514.68	516.69	511.60	514.13	69805
2023-08-07	514.07	522.70	513.15	514.71	55038
2023-08-08	513.76	515.15	509.91	514.20	80007
2023-08-09	513.17	513.48	509.91	511.59	81303
2023-08-10	511.97	520.55	511.64	512.42	56453
2023-08-11	512.96	516.87	511.73	514.30	40583
2023-08-14	512.32	520.14	511.49	519.32	49460
2023-08-15	518.20	520.29	508.88	512.46	69277
2023-08-16	513.45	516.07	509.65	510.66	90328
2023-08-17	507.75	512.12	502.16	502.20	73317
2023-08-18	502.20	507.77	502.20	503.30	38587
2023-08-21	502.12	504.13	498.10	504.05	52464
2023-08-22	504.62	505.58	501.44	501.49	34669
2023-08-23	502.13	502.99	497.70	502.81	58994
2023-08-24	500.67	505.59	500.07	500.14	50637
2023-08-25	500.88	509.63	500.88	505.08	68512
2023-08-28	507.36	510.63	504.11	506.42	112570
2023-08-29	505.66	518.92	505.33	517.38	75575
2023-08-30	518.24	522.83	514.12	514.14	61087
2023-08-31	513.99	516.37	510.22	511.44	59862
2023-09-01	512.94	517.81	510.97	512.49	51518
2023-09-05	509.86	510.04	499.14	500.12	82717
2023-09-06	498.96	503.87	498.96	501.14	56916
2023-09-07	500.86	504.88	499.92	501.30	58792
2023-09-08	503.54	504.42	497.39	499.76	39162
2023-09-11	501.45	504.06	499.00	502.47	44417
2023-09-12	503.09	503.45	497.62	500.15	58431
2023-09-13	498.77	501.05	492.84	500.78	93041
2023-09-14	501.42	507.49	501.19	505.87	75426
2023-09-15	507.03	515.23	499.97	512.26	188610
2023-09-18	514.52	514.52	504.91	511.37	52258
2023-09-19	509.78	516.50	509.60	512.32	62353
2023-09-20	513.07	521.47	513.07	517.33	51488
2023-09-21	516.88	520.38	509.40	510.60	58662
2023-09-22	507.91	513.28	506.96	511.93	75462
2023-09-25	510.77	516.42	510.14	514.46	43320
2023-09-26	512.22	515.45	507.52	513.65	56874
2023-09-27	516.82	517.00	508.48	514.41	72484
2023-09-28	516.27	522.26	514.71	522.00	76120
2023-09-29	522.07	522.39	514.25	519.70	129122
2023-10-02	510.50	521.97	510.50	516.00	62364
2023-10-03	516.32	517.33	505.89	507.50	50871
2023-10-04	510.76	511.35	505.20	507.05	50038
2023-10-05	504.24	510.57	504.24	510.52	30165
2023-10-06	513.38	518.88	507.31	516.46	36879
2023-10-09	514.97	519.52	514.36	516.97	40994
2023-10-10	516.93	521.48	515.28	519.97	71128
2023-10-11	517.90	518.79	512.00	516.29	45091
2023-10-12	514.94	515.02	505.62	506.22	54057
2023-10-13	506.75	506.75	497.37	502.71	83137
2023-10-16	506.72	518.62	506.72	513.80	62785
2023-10-17	512.88	522.98	512.88	520.28	60808
2023-10-18	519.06	519.22	513.09	518.45	50820
2023-10-19	518.30	520.81	513.07	519.03	90082
2023-10-20	521.90	521.90	511.33	512.11	59451
2023-10-23	509.36	514.21	507.10	511.28	66102
2023-10-24	509.48	513.36	505.27	507.10	58808
2023-10-25	505.22	516.28	502.64	507.00	115614
2023-10-26	528.07	555.92	516.03	554.24	210979
2023-10-27	557.62	566.45	549.44	564.74	116026
2023-10-30	567.60	568.76	555.87	562.24	90946
2023-10-31	564.89	564.89	556.57	562.65	80059
2023-11-01	559.34	576.27	559.00	576.00	93693
2023-11-02	576.00	583.54	573.24	579.16	123896
2023-11-03	580.99	589.90	574.24	587.24	121093
2023-11-06	590.00	590.00	578.58	582.46	112295
2023-11-07	582.14	585.98	579.92	579.97	68573
2023-11-08	577.82	586.28	577.69	582.72	77351
2023-11-09	581.97	584.46	579.26	579.37	43520
2023-11-10	580.53	584.05	579.17	582.05	77955
2023-11-13	582.59	590.58	579.75	582.94	78601
2023-11-14	585.37	589.85	584.40	587.00	83893
2023-11-15	583.23	586.70	577.63	577.77	108177
2023-11-16	578.59	586.24	578.59	585.91	57693
2023-11-17	589.71	589.71	577.55	581.82	67921
2023-11-20	580.12	583.13	577.96	579.68	76145
2023-11-21	580.09	581.97	578.96	579.79	89389
2023-11-22	582.83	583.01	579.05	580.72	74429
2023-11-24	578.62	583.17	577.33	579.87	24061
2023-11-27	579.70	581.42	576.62	577.96	102514
2023-11-28	579.15	582.42	573.54	575.04	71777
2023-11-29	575.08	575.08	566.36	566.96	79762
2023-11-30	566.25	568.15	564.93	567.00	146384
2023-12-01	568.29	572.50	566.10	566.65	69831
2023-12-04	566.97	579.11	566.97	578.76	68181
2023-12-05	577.71	580.12	571.98	576.65	66008
2023-12-06	578.91	578.91	570.81	576.91	61166
2023-12-07	577.82	577.82	570.23	571.08	45415
2023-12-08	572.44	575.78	570.90	573.18	49220
2023-12-11	573.31	575.19	570.02	574.50	58376
2023-12-12	576.47	579.92	575.34	576.04	51150
2023-12-13	575.38	585.00	574.72	584.69	92558
2023-12-14	586.12	586.27	574.44	578.46	112830
2023-12-15	575.01	579.57	573.39	574.51	152888
2023-12-18	576.39	579.47	575.38	577.64	57348
2023-12-19	579.19	588.81	579.19	587.33	74110
2023-12-20	586.45	589.54	581.93	581.93	53420
2023-12-21	583.51	589.17	580.46	586.87	60159
2023-12-22	588.21	595.19	588.17	593.00	58218
2023-12-26	591.62	596.91	591.62	592.12	73021
2023-12-27	591.48	594.20	589.57	589.76	50518
2023-12-28	586.85	589.70	583.12	584.32	38828
2023-12-29	581.61	586.82	579.89	584.75	81935
2024-01-02	583.48	585.80	579.48	584.57	63408
2024-01-03	579.92	585.08	572.80	573.43	78078
2024-01-04	573.98	576.70	568.11	570.19	69676
2024-01-05	567.04	569.60	564.10	566.18	62399
2024-01-08	567.57	573.70	566.90	573.22	60089
2024-01-09	572.83	574.53	569.89	574.50	76226
2024-01-10	577.64	584.42	576.96	583.79	73281
2024-01-11	582.82	584.79	576.24	582.00	93290
2024-01-12	583.87	584.59	580.53	582.69	60407
2024-01-16	582.00	592.16	580.43	590.51	58701
2024-01-17	592.22	595.86	582.98	586.73	68419
2024-01-18	587.62	593.60	584.20	593.06	70197
2024-01-19	594.00	596.99	590.99	594.41	58748
2024-01-22	597.72	610.35	597.72	604.42	90906
2024-01-23	604.01	604.01	594.91	599.72	56668
2024-01-24	601.53	601.53	592.54	592.54	44177
2024-01-25	593.43	595.69	588.01	593.90	56601
2024-01-26	595.90	597.40	588.70	591.53	65128
2024-01-29	591.00	597.07	588.81	596.94	67900
2024-01-30	597.89	607.90	596.93	602.05	70033
2024-01-31	605.01	605.01	591.29	592.79	200962
2024-02-01	591.70	598.95	589.45	598.18	64193
2024-02-02	599.84	604.57	596.74	601.08	49980
2024-02-05	600.82	601.37	588.41	588.44	75032
2024-02-06	589.13	595.00	586.22	592.15	94189
2024-02-07	593.98	597.61	587.82	592.80	74953
2024-02-08	591.46	595.98	591.14	592.41	128719
2024-02-09	594.31	594.31	587.74	589.00	96012
2024-02-12	589.00	589.87	583.82	589.05	191068
2024-02-13	584.80	586.25	569.07	571.74	98683
2024-02-14	575.19	579.78	571.90	579.30	83416
2024-02-15	581.88	585.65	578.26	584.57	73994
2024-02-16	585.98	589.84	583.14	583.43	101208
2024-02-20	583.79	589.97	582.20	586.04	76821
2024-02-21	586.88	588.63	582.68	588.60	77204
2024-02-22	591.36	596.77	586.67	596.31	78807
2024-02-23	598.55	598.85	593.01	597.83	59238
2024-02-26	594.52	598.73	592.73	598.47	78076
2024-02-27	599.74	599.74	589.33	596.60	94060
2024-02-28	615.00	649.90	615.00	628.84	148939
2024-02-29	628.64	637.53	622.08	626.13	130053
2024-03-01	605.00	625.20	605.00	613.81	102109
2024-03-04	617.57	636.24	617.57	632.07	76220
2024-03-05	635.42	637.27	629.88	636.72	88028
2024-03-06	637.41	638.89	635.27	636.24	61429
2024-03-07	641.66	651.35	640.11	650.00	69371
2024-03-08	651.12	652.34	638.00	640.26	62399
2024-03-11	643.36	649.88	639.57	647.80	68006
2024-03-12	644.53	650.30	643.69	643.83	68843
2024-03-13	643.00	650.81	643.00	646.63	78207
2024-03-14	648.24	650.26	643.60	650.04	61816
2024-03-15	642.20	654.62	642.20	646.99	227255
2024-03-18	647.41	653.21	646.30	649.04	77877
2024-03-19	647.94	653.75	647.94	650.70	52318
2024-03-20	651.88	653.13	641.74	641.81	108696
2024-03-21	643.31	646.01	642.14	643.91	62198
2024-03-22	644.46	648.75	640.79	648.72	79834
2024-03-25	648.29	648.29	644.28	644.80	50391
2024-03-26	645.92	645.92	634.89	638.00	69680
2024-03-27	641.25	644.45	635.36	644.26	62225
2024-03-28	643.00	646.71	640.84	641.93	53467
2024-04-01	642.68	642.68	637.24	640.63	49868
2024-04-02	638.51	638.51	632.20	636.82	59310
2024-04-03	633.56	636.79	630.46	633.81	44487
2024-04-04	637.44	639.61	627.61	629.32	35448
2024-04-05	631.61	632.53	627.62	630.25	48428
2024-04-08	631.18	632.22	622.68	623.09	71810
2024-04-09	624.88	625.15	619.65	625.11	65428
2024-04-10	620.52	627.12	617.08	620.57	57941
2024-04-11	621.24	621.24	613.87	618.79	53735
2024-04-12	614.40	618.88	613.24	618.51	72755
2024-04-15	619.32	625.09	614.35	615.89	57748
2024-04-16	617.80	617.80	608.32	609.97	66758
2024-04-17	611.80	611.80	602.89	604.17	66645
2024-04-18	604.08	605.51	595.69	597.42	69785
2024-04-19	601.07	603.90	597.26	600.41	83518
2024-04-22	602.78	609.02	598.16	604.42	65749
2024-04-23	607.48	621.63	607.48	616.51	87352
2024-04-24	612.59	622.33	612.59	617.95	68004
2024-04-25	593.36	593.36	561.00	573.34	260708
2024-04-26	570.22	577.17	557.90	560.42	102418
2024-04-29	561.98	568.92	561.98	566.51	92512
2024-04-30	566.04	570.91	564.63	568.00	103457
2024-05-01	565.98	573.99	564.22	566.10	90086
2024-05-02	569.37	569.37	558.77	559.65	91342
2024-05-03	564.38	566.28	556.88	561.65	70751
2024-05-06	565.96	571.16	564.60	571.06	71405
2024-05-07	575.21	583.63	570.26	580.36	127237
2024-05-08	580.30	580.30	570.16	572.71	102919
2024-05-09	573.21	577.92	571.65	574.13	96402
2024-05-10	574.49	577.31	568.36	575.24	123051
2024-05-13	575.89	575.89	568.77	568.79	58271
2024-05-14	568.87	573.15	567.37	569.00	54879
2024-05-15	572.63	573.31	566.64	567.96	74413
2024-05-16	567.31	570.01	566.58	568.37	58946
2024-05-17	567.63	569.02	564.24	565.52	61782
2024-05-20	566.90	568.17	560.51	564.34	76377
2024-05-21	561.91	563.55	558.65	559.81	56858
2024-05-22	559.47	562.30	555.31	558.12	67919
2024-05-23	559.38	560.61	553.34	555.32	53318
2024-05-24	558.16	559.23	554.08	555.37	45104
2024-05-28	555.64	555.64	541.30	543.34	96997
2024-05-29	539.70	542.26	537.29	540.19	91717
2024-05-30	543.01	548.87	537.46	548.16	94996
2024-05-31	549.93	555.56	546.74	554.37	106617
2024-06-03	555.00	557.70	547.71	549.33	80333
2024-06-04	550.87	551.26	547.75	548.91	52689
2024-06-05	551.76	555.07	546.73	551.09	76425
2024-06-06	548.87	556.92	533.59	544.17	154087
2024-06-07	542.86	545.70	542.34	543.66	56430
2024-06-10	539.99	546.37	533.78	544.83	98934
2024-06-11	544.83	544.83	535.88	538.52	84511
2024-06-12	543.24	543.24	536.37	541.26	80893
2024-06-13	539.07	539.07	534.63	538.43	73568
2024-06-14	536.67	539.11	532.28	538.76	101184
2024-06-17	535.83	539.14	535.20	539.04	72648
2024-06-18	537.26	540.46	531.02	532.42	69006
2024-06-20	529.84	538.31	529.84	533.44	64065
2024-06-21	535.29	543.08	534.31	542.47	199386
2024-06-24	542.87	547.20	540.51	541.27	57485
2024-06-25	540.84	540.84	534.67	537.75	65776
2024-06-26	537.30	542.85	535.86	541.23	68664
2024-06-27	543.23	544.95	537.26	544.94	59460
2024-06-28	546.77	546.77	536.81	542.58	315282
2024-07-01	544.93	548.04	538.78	539.54	57604
2024-07-02	541.71	543.46	537.35	541.68	110155
2024-07-03	541.93	541.93	539.14	540.00	76198
2024-07-05	538.88	539.69	536.09	538.02	56531
2024-07-08	538.02	538.80	533.93	534.27	85140
2024-07-09	532.89	538.74	525.64	527.82	60173
2024-07-10	526.71	529.98	525.36	528.00	64125
2024-07-11	530.89	539.82	530.89	535.51	117777
2024-07-12	538.77	544.27	536.05	537.87	112982
2024-07-15	537.71	546.70	537.12	537.12	58450
2024-07-16	538.95	547.97	537.34	546.14	185337
2024-07-17	546.34	555.42	545.00	549.21	106606
2024-07-18	547.00	552.43	537.98	542.09	102284
2024-07-19	545.10	546.92	542.18	543.00	70422
2024-07-22	543.15	549.25	540.04	542.16	114981
2024-07-23	542.16	542.91	540.66	541.31	66533
2024-07-24	543.61	548.93	539.06	547.48	170077
2024-07-25	535.01	568.29	534.25	540.97	225113
2024-07-26	544.56	553.95	541.53	549.27	132672
2024-07-29	549.00	557.21	549.00	554.39	120851
2024-07-30	555.75	566.23	555.75	566.15	122262
2024-07-31	570.18	571.94	562.76	570.16	124428
2024-08-01	573.66	592.88	573.29	588.44	241215
2024-08-02	587.37	593.86	578.42	590.72	141937
2024-08-05	588.35	588.35	565.63	568.30	134095
2024-08-06	569.62	584.74	567.67	575.73	143277
2024-08-07	578.60	579.28	567.21	568.74	110416
2024-08-08	572.63	583.99	572.63	583.38	82994
2024-08-09	580.02	583.50	577.78	579.56	85088
2024-08-12	578.97	581.23	572.74	573.71	73901
2024-08-13	575.02	582.36	572.12	573.36	93804
2024-08-14	574.37	577.82	568.91	568.96	88428
2024-08-15	572.88	575.14	569.34	573.00	52209
2024-08-16	573.61	577.41	571.80	576.28	39762
2024-08-19	579.65	579.65	571.79	577.57	63459
2024-08-20	579.16	579.97	574.29	578.03	54575
2024-08-21	581.49	581.49	575.82	576.90	39334
2024-08-22	579.24	579.24	569.93	571.76	43000
2024-08-23	575.73	575.73	569.95	572.37	57746
2024-08-26	574.60	575.77	571.47	571.51	42765
2024-08-27	571.09	571.09	566.77	567.27	101906
2024-08-28	567.27	574.68	567.27	572.28	44001
2024-08-29	574.97	583.34	571.56	580.01	70779
2024-08-30	581.02	586.22	577.98	586.17	58446
2024-09-03	587.48	590.11	582.66	584.89	60722
2024-09-04	584.26	589.48	578.40	588.48	45207
2024-09-05	590.00	590.00	570.31	573.80	85505
2024-09-06	575.75	578.84	570.61	571.44	38100
2024-09-09	569.64	573.68	567.70	571.49	80407
2024-09-10	571.73	576.28	571.68	573.06	43983
2024-09-11	570.43	570.43	558.41	567.22	43882
2024-09-12	566.46	569.47	563.70	569.22	49553
2024-09-13	570.39	574.76	570.39	574.76	39106
2024-09-16	578.45	580.13	575.39	578.99	48822
2024-09-17	580.00	584.00	576.59	577.79	54377
2024-09-18	579.91	586.52	574.50	577.66	51784
2024-09-19	581.76	586.55	577.56	585.27	69265
2024-09-20	584.13	584.86	579.97	582.06	191595
2024-09-23	585.71	589.67	584.44	589.28	54384
2024-09-24	590.00	595.26	587.07	593.55	55592
2024-09-25	597.14	597.14	592.44	595.57	66987
2024-09-26	594.83	600.72	589.96	600.06	86859
2024-09-27	601.35	605.03	599.04	599.04	59218
2024-09-30	598.41	602.67	596.19	600.97	84529
2024-10-01	602.75	603.76	592.42	592.79	53212
2024-10-02	593.54	595.25	591.14	592.99	59999
2024-10-03	592.64	592.64	585.25	585.27	79545
2024-10-04	589.08	590.05	575.33	581.55	95213
2024-10-07	582.16	582.19	571.15	577.77	99595
2024-10-08	580.31	588.90	570.70	587.39	76041
2024-10-09	590.24	601.61	586.29	599.19	155844
2024-10-10	600.47	601.60	589.87	590.00	99481
2024-10-11	594.20	601.04	585.06	589.88	108963
2024-10-14	592.55	601.88	592.55	600.27	44592
2024-10-15	601.63	609.98	601.63	601.97	56794
2024-10-16	601.68	612.02	601.68	607.26	99396
2024-10-17	608.53	614.55	606.38	612.59	59996
2024-10-18	615.65	615.65	608.10	610.18	46451
2024-10-21	610.22	613.65	599.88	600.58	58216
2024-10-22	597.08	601.84	593.56	593.56	78780
2024-10-23	591.01	595.00	587.87	593.15	74006
2024-10-24	590.76	598.19	590.76	596.85	67775
2024-10-25	597.86	604.45	595.71	602.98	74047
2024-10-28	604.34	613.74	604.34	608.85	80648
2024-10-29	608.43	613.78	605.30	609.80	94086
2024-10-30	595.00	595.00	531.58	535.80	255347
2024-10-31	534.42	544.25	534.31	540.24	155713
2024-11-01	537.79	546.54	531.68	531.68	225338
2024-11-04	530.69	533.88	523.33	525.03	130304
2024-11-05	525.80	537.25	525.80	533.17	110763
2024-11-06	549.17	555.85	538.26	549.99	154518
2024-11-07	546.00	557.44	546.00	554.72	95324
2024-11-08	557.27	562.60	553.05	558.27	78224
2024-11-11	561.70	569.53	560.87	562.05	85677
2024-11-12	559.65	571.00	559.65	565.54	85731
2024-11-13	566.17	570.29	564.89	564.89	62348
2024-11-14	567.43	575.50	561.57	562.26	84158
2024-11-15	564.22	565.99	556.15	557.45	87894
2024-11-18	556.12	564.30	554.43	554.87	113596
2024-11-19	550.22	551.42	545.75	547.34	87278
2024-11-20	546.17	555.42	546.17	552.87	53184
2024-11-21	551.03	565.40	551.03	563.28	120420
2024-11-22	566.56	572.83	565.00	570.96	113335
2024-11-25	571.11	581.78	571.11	572.12	115930
2024-11-26	574.00	576.39	567.81	573.45	83168
2024-11-27	574.08	578.64	570.71	571.31	63451
2024-11-29	575.92	578.73	571.69	572.39	45670
2024-12-02	573.60	573.60	566.28	566.43	80013
2024-12-03	567.28	571.20	561.45	566.84	73746
2024-12-04	566.53	572.51	566.07	569.36	50588
2024-12-05	565.65	565.65	551.16	556.03	83257
2024-12-06	560.04	561.28	550.71	552.62	81657
2024-12-09	552.62	554.36	547.33	547.88	80192
2024-12-10	546.10	549.62	544.08	547.26	158769
2024-12-11	548.75	551.54	545.95	547.79	134837
2024-12-12	547.50	558.58	545.54	553.20	64191
2024-12-13	550.73	554.07	545.88	547.00	77681
2024-12-16	545.97	548.75	540.08	540.12	111335
2024-12-17	538.01	539.61	524.71	524.98	137044
2024-12-18	526.94	532.23	516.91	518.59	134430
2024-12-19	518.42	524.80	517.37	521.79	139238
2024-12-20	520.00	526.21	520.00	523.16	241923
2024-12-23	519.39	521.77	512.12	517.44	124632
2024-12-24	515.00	521.02	513.19	519.87	62436
2024-12-26	517.61	525.74	517.39	522.62	87274
2024-12-27	519.44	523.93	519.24	522.80	65952
2024-12-30	518.95	529.66	518.41	527.83	90427
2024-12-31	531.06	537.06	529.80	529.80	96008
2025-01-02	533.27	534.84	527.55	527.96	84649
2025-01-03	529.22	536.93	527.26	535.00	72419
2025-01-06	533.18	538.30	526.70	527.50	56392
2025-01-07	530.00	531.33	525.44	527.85	66142
2025-01-08	529.50	535.09	523.76	532.02	93761
2025-01-10	523.75	531.84	521.15	521.84	104928
2025-01-13	521.73	531.61	520.16	530.11	89388
2025-01-14	527.52	536.21	524.72	534.10	87008
2025-01-15	540.83	549.00	535.80	546.53	102660
2025-01-16	548.48	556.88	544.53	552.89	71959
2025-01-17	552.01	559.00	546.80	554.73	79825
2025-01-21	555.90	566.37	555.32	559.22	89421
2025-01-22	558.62	558.62	550.90	551.14	93554
2025-01-23	551.07	551.07	538.70	541.65	164016
2025-01-24	539.27	553.70	536.20	550.97	122297
2025-01-27	554.44	575.15	552.56	574.74	123337
2025-01-28	571.52	577.30	549.21	560.66	172217
2025-01-29	559.36	568.16	557.34	557.71	64230
2025-01-30	562.21	567.67	560.09	561.34	59121
2025-01-31	559.86	571.24	558.70	562.00	109625
2025-02-03	557.53	562.37	537.62	555.20	88685
2025-02-04	552.14	560.17	549.44	557.67	46740
2025-02-05	563.48	567.47	556.14	563.00	86456
2025-02-06	561.96	567.91	551.83	553.84	133790
2025-02-07	557.91	560.30	549.94	550.24	69737
2025-02-10	551.08	557.25	549.75	553.62	75321
2025-02-11	551.36	559.20	550.80	553.87	58249
2025-02-12	550.93	554.84	547.53	549.50	55813
2025-02-13	551.17	561.15	549.15	560.61	76066
2025-02-14	562.49	562.49	552.13	553.59	41026
2025-02-18	550.82	556.17	549.45	550.34	84487
2025-02-19	547.98	560.23	547.59	555.64	97976
2025-02-20	555.64	560.00	548.95	550.10	107906
2025-02-21	547.45	551.45	539.73	545.74	126310
2025-02-24	544.45	551.24	543.51	547.22	97889
2025-02-25	548.91	555.26	547.06	550.70	101616
2025-02-26	548.29	555.64	545.59	545.79	135146
2025-02-27	568.97	595.92	553.02	586.12	222122
2025-02-28	583.19	603.43	583.19	600.80	141070
2025-03-03	599.61	601.02	587.17	591.27	178605
2025-03-04	590.93	595.48	585.66	587.65	102295
2025-03-05	586.00	600.00	586.00	595.21	106099
2025-03-06	593.05	600.80	588.34	594.35	119157
2025-03-07	591.38	604.94	591.38	595.74	124996
2025-03-10	597.23	609.16	592.67	596.76	179157
2025-03-11	599.77	602.85	591.66	598.50	124403
2025-03-12	595.51	598.00	588.13	589.24	105449
2025-03-13	591.05	594.62	589.34	589.96	69258
2025-03-14	594.80	598.53	591.18	598.22	92078
2025-03-17	593.94	611.99	593.94	608.07	101238
2025-03-18	609.71	611.47	604.59	606.30	96441
2025-03-19	607.09	607.09	599.19	603.62	86118
2025-03-20	600.00	604.75	598.92	601.61	93913
2025-03-21	598.96	598.96	591.31	594.11	358340
2025-03-24	594.65	608.91	594.65	606.89	119230
2025-03-25	605.53	611.89	601.34	609.29	123742
2025-03-26	611.00	614.82	607.36	609.17	108214
2025-03-27	612.00	616.88	609.06	612.36	141233
2025-03-28	610.00	614.65	603.80	605.70	162388
2025-03-31	607.45	620.00	607.45	615.32	116086
2025-04-01	617.00	621.52	609.49	618.56	260403
2025-04-02	615.47	620.43	609.99	614.68	134958
2025-04-03	610.81	623.61	610.81	619.21	138992
2025-04-04	611.55	616.35	595.38	597.34	129318
2025-04-07	586.82	598.04	566.64	575.07	162812
2025-04-08	587.38	587.53	564.80	571.76	142647
2025-04-09	568.69	588.38	556.07	588.04	184430
2025-04-10	585.60	596.00	578.71	590.39	117857
2025-04-11	589.76	597.92	581.60	593.39	104450
2025-04-14	599.22	604.91	592.63	600.69	89328
2025-04-15	602.13	602.13	587.47	588.69	106219
2025-04-16	591.20	591.20	580.92	581.37	105682
2025-04-17	580.17	583.76	576.36	581.69	110655
2025-04-21	581.56	581.56	558.55	563.62	92242
2025-04-22	565.00	581.73	565.00	579.50	152182
2025-04-23	585.42	593.81	582.90	585.46	140153
2025-04-24	564.67	569.16	537.23	546.78	273150
2025-04-25	548.01	559.95	541.81	555.74	118857
2025-04-28	561.55	570.00	559.47	565.86	115666
2025-04-29	563.03	583.02	563.03	574.96	152209
2025-04-30	575.24	581.51	565.90	581.51	169818
2025-05-01	575.21	577.44	568.75	573.74	113753
2025-05-02	577.66	581.23	568.80	575.46	132032
2025-05-05	575.95	579.60	568.44	576.07	126666
2025-05-06	575.21	579.51	571.61	576.51	151478
2025-05-07	578.38	583.37	573.17	577.44	200434
2025-05-08	576.65	583.12	569.05	569.05	145184
2025-05-09	570.65	574.07	565.33	570.22	75062
2025-05-12	573.93	575.41	564.00	569.11	101483
2025-05-13	566.26	566.70	556.46	557.17	125394
2025-05-14	558.74	560.33	550.47	553.52	162154
2025-05-15	554.94	566.22	554.94	566.13	121399
2025-05-16	568.02	581.03	568.02	579.86	131798
2025-05-19	578.48	583.80	574.28	578.02	112103
2025-05-20	579.00	583.96	576.39	581.48	130274
2025-05-21	578.02	579.54	568.73	571.22	101156
2025-05-22	568.69	572.23	559.94	561.44	175244
2025-05-23	560.16	570.16	557.77	569.57	113071
2025-05-27	572.70	581.20	570.67	581.19	175138
2025-05-28	578.59	580.50	572.56	572.51	92331
2025-05-29	572.00	576.96	568.01	573.19	62410

Explore More About CHE

Coins representing dividend payouts and trends

CHE Dividend History

Discover Chemed Corp'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

CHE Stock Split History

Discover Chemed Corp'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

CHE Historical Prices

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

Web Analytics