Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Charles River Laboratories (CRL) Historical Prices: Free Download & Interactive Data Table 2025

CRL Historical Prices

Summary

Key Stock Metrics

91.86

(April 11, 2025)

52-Week Low

230.02

(November 6, 2024)

52-Week High

460.21

(September 24, 2021)

All-Time High

197.04

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-23	19.50	23.63	18.50	22.00	7986500
2000-06-26	21.75	21.88	20.88	21.88	1005000
2000-06-27	21.94	21.94	21.13	21.56	421000
2000-06-28	21.63	21.69	20.63	21.56	567500
2000-06-29	21.50	21.50	21.19	21.19	140300
2000-06-30	21.19	22.75	20.88	22.19	528300
2000-07-03	22.19	22.25	21.75	22.19	81800
2000-07-05	22.00	24.25	21.50	22.44	198800
2000-07-06	22.50	23.75	22.00	23.75	155000
2000-07-07	23.75	24.50	23.00	23.63	302900
2000-07-10	23.38	24.81	23.25	24.75	65200
2000-07-11	25.00	26.88	24.69	25.25	325000
2000-07-12	25.50	26.50	24.75	24.88	244500
2000-07-13	25.00	26.38	24.44	26.25	199100
2000-07-14	26.00	26.00	24.19	24.25	93900
2000-07-17	24.50	24.63	23.31	23.69	499600
2000-07-18	23.69	25.00	23.69	24.75	299500
2000-07-19	24.88	25.69	24.75	24.88	202700
2000-07-20	24.88	24.88	24.50	24.56	25900
2000-07-21	24.50	24.50	24.00	24.19	69400
2000-07-24	24.19	26.38	24.19	25.50	366400
2000-07-25	25.50	25.50	24.81	24.81	82200
2000-07-26	24.75	27.38	24.63	27.25	196700
2000-07-27	27.31	28.63	27.31	28.25	212200
2000-07-28	28.19	28.19	27.50	27.56	109000
2000-07-31	27.44	30.19	27.31	30.19	437600
2000-08-01	30.00	30.00	27.88	28.50	170000
2000-08-02	28.44	28.50	28.13	28.19	54500
2000-08-03	28.50	30.50	28.50	30.38	351900
2000-08-04	30.63	31.00	29.25	29.88	91700
2000-08-07	29.75	33.50	29.75	33.00	422500
2000-08-08	33.00	33.50	32.81	33.06	138100
2000-08-09	33.19	33.19	31.38	31.69	126100
2000-08-10	31.81	31.88	30.63	30.63	117500
2000-08-11	30.56	30.63	29.38	29.38	54500
2000-08-14	29.13	29.13	27.94	27.94	72300
2000-08-15	27.94	27.94	24.50	26.38	396200
2000-08-16	26.38	26.44	25.31	25.81	160700
2000-08-17	25.81	25.88	25.56	25.81	92200
2000-08-18	25.69	26.75	24.75	26.25	214500
2000-08-21	26.31	26.31	24.63	25.50	183200
2000-08-22	25.63	26.44	25.00	26.38	56000
2000-08-23	26.38	28.13	26.38	27.94	149200
2000-08-24	27.88	28.63	27.38	28.00	101800
2000-08-25	27.88	27.88	27.50	27.56	35000
2000-08-28	27.56	27.94	27.25	27.94	47600
2000-08-29	27.94	27.94	27.69	27.88	92100
2000-08-30	27.88	27.88	27.50	27.50	72500
2000-08-31	27.38	27.44	27.31	27.44	18200
2000-09-01	27.56	27.75	27.31	27.69	40800
2000-09-05	27.75	27.75	27.13	27.44	57400
2000-09-06	27.50	27.63	27.50	27.50	58300
2000-09-07	27.56	27.56	27.19	27.25	62200
2000-09-08	27.25	27.25	26.38	26.63	124500
2000-09-11	26.81	26.88	26.63	26.81	48000
2000-09-12	26.81	26.81	26.44	26.44	43900
2000-09-13	26.31	26.38	26.00	26.00	190600
2000-09-14	26.00	26.13	25.75	25.81	25200
2000-09-15	25.94	25.94	24.88	24.88	72200
2000-09-18	24.63	24.63	22.94	23.00	128000
2000-09-19	22.88	22.88	21.50	21.50	96800
2000-09-20	21.63	22.31	21.38	22.06	94700
2000-09-21	22.13	22.63	22.13	22.50	75000
2000-09-22	22.38	23.88	22.38	23.00	179400
2000-09-25	23.13	26.88	23.13	26.75	247300
2000-09-26	27.25	28.63	27.13	28.56	122900
2000-09-27	29.88	30.25	29.56	29.56	387300
2000-09-28	29.81	32.50	29.75	31.75	140800
2000-09-29	31.50	34.00	30.75	34.00	148000
2000-10-02	34.00	34.00	31.50	31.56	108100
2000-10-03	31.56	31.56	30.44	31.13	54500
2000-10-04	31.13	31.13	29.00	29.00	17600
2000-10-05	29.06	29.38	27.63	27.88	93500
2000-10-06	28.13	28.13	26.75	26.81	71000
2000-10-09	26.69	26.69	25.06	26.13	46600
2000-10-10	25.94	25.94	25.00	25.00	110300
2000-10-11	25.00	25.00	24.25	24.44	65200
2000-10-12	24.38	24.44	24.00	24.00	32200
2000-10-13	23.88	24.25	23.75	24.13	91900
2000-10-16	24.25	26.13	24.13	25.94	83200
2000-10-17	26.13	26.25	25.00	25.38	176700
2000-10-18	25.31	27.38	24.38	27.13	107300
2000-10-19	27.50	28.38	26.00	26.19	55800
2000-10-20	26.44	27.44	26.44	27.25	29500
2000-10-23	27.13	27.44	26.81	27.31	82700
2000-10-24	27.44	27.50	26.44	26.56	103300
2000-10-25	26.56	26.81	26.31	26.50	31500
2000-10-26	26.44	26.50	26.00	26.00	12600
2000-10-27	26.00	26.06	25.50	25.50	10200
2000-10-30	25.38	25.50	25.25	25.25	17200
2000-10-31	25.00	26.38	24.94	26.25	80700
2000-11-01	26.38	26.38	25.50	25.50	67300
2000-11-02	26.75	26.75	24.38	24.50	129500
2000-11-03	24.75	25.13	23.75	24.38	326700
2000-11-06	24.13	24.13	23.50	23.75	241300
2000-11-07	23.50	23.63	23.38	23.38	102100
2000-11-08	23.50	24.00	23.38	23.63	85000
2000-11-09	23.81	23.88	23.13	23.19	47400
2000-11-10	23.31	23.31	22.63	22.75	54000
2000-11-13	22.50	22.50	22.00	22.00	142600
2000-11-14	22.25	25.13	22.25	24.00	351400
2000-11-15	23.75	24.00	23.25	24.00	90300
2000-11-16	23.88	24.81	23.88	24.44	38800
2000-11-17	24.44	24.63	24.25	24.56	65600
2000-11-20	24.44	24.44	24.13	24.25	113500
2000-11-21	24.25	24.38	24.19	24.31	70900
2000-11-22	24.44	24.75	24.06	24.25	34300
2000-11-24	24.13	24.13	24.13	24.13	1000
2000-11-27	24.13	24.13	23.75	23.75	111300
2000-11-28	24.00	24.63	23.38	23.44	188700
2000-11-29	23.63	23.63	23.06	23.38	60700
2000-11-30	23.25	23.25	21.13	21.38	171300
2000-12-01	21.56	24.00	21.56	23.50	54800
2000-12-04	23.50	23.50	23.25	23.31	30900
2000-12-05	23.19	23.19	22.88	23.13	127900
2000-12-06	23.19	23.44	23.00	23.00	93000
2000-12-07	23.00	23.00	22.25	22.25	11100
2000-12-08	22.13	22.13	20.88	21.50	107200
2000-12-11	21.50	21.50	17.19	20.50	808600
2000-12-12	22.00	22.44	21.75	22.19	501500
2000-12-13	22.69	22.81	22.06	22.13	135100
2000-12-14	22.13	23.00	22.13	22.50	140600
2000-12-15	22.50	22.50	22.06	22.44	230200
2000-12-18	22.38	23.69	22.38	23.00	176600
2000-12-19	23.00	23.44	22.75	23.25	73900
2000-12-20	23.13	24.50	23.00	24.13	266300
2000-12-21	24.00	24.38	23.56	24.06	226000
2000-12-22	24.06	26.31	24.00	26.31	169600
2000-12-26	26.06	26.88	26.06	26.25	90000
2000-12-27	26.50	27.19	26.50	27.19	109500
2000-12-28	27.19	27.50	27.00	27.13	106300
2000-12-29	27.19	27.44	27.13	27.38	61900
2001-01-02	27.31	27.31	26.13	26.13	94200
2001-01-03	25.88	25.94	23.63	24.00	66300
2001-01-04	24.00	25.19	23.88	25.19	142100
2001-01-05	25.06	25.31	24.44	24.50	87000
2001-01-08	23.75	23.81	23.13	23.13	18100
2001-01-09	23.19	25.25	23.19	24.06	204400
2001-01-10	23.94	24.00	23.81	24.00	174800
2001-01-11	23.94	24.88	23.94	24.50	28600
2001-01-12	24.25	24.31	23.88	23.94	57700
2001-01-16	24.06	24.63	23.25	24.38	74100
2001-01-17	24.13	24.13	22.38	22.38	36700
2001-01-18	22.44	22.44	20.88	22.13	290700
2001-01-19	22.31	23.88	22.25	23.88	83900
2001-01-22	23.75	25.75	23.63	25.00	177300
2001-01-23	25.00	25.88	24.38	24.50	89000
2001-01-24	24.63	25.13	24.38	24.56	38100
2001-01-25	24.69	24.69	23.50	24.00	71700
2001-01-26	24.19	25.75	24.19	25.06	67700
2001-01-29	25.06	25.90	25.06	25.85	59700
2001-01-30	26.00	28.74	26.00	28.10	196300
2001-01-31	28.10	28.95	27.80	28.20	109600
2001-02-01	28.15	28.15	25.00	25.80	117700
2001-02-02	26.05	26.50	24.55	25.75	39300
2001-02-05	25.94	26.00	25.51	25.75	12300
2001-02-06	25.85	26.10	25.63	25.95	71600
2001-02-07	25.96	26.00	25.55	25.75	93600
2001-02-08	25.75	25.80	25.70	25.75	7100
2001-02-09	26.00	26.00	25.30	25.30	34500
2001-02-12	25.20	25.67	24.70	24.95	48600
2001-02-13	24.96	25.46	24.96	25.10	28400
2001-02-14	25.11	25.54	23.80	24.85	508200
2001-02-15	25.00	25.50	24.30	24.50	363500
2001-02-16	24.40	24.86	24.40	24.50	62800
2001-02-20	24.55	25.38	24.38	25.00	16300
2001-02-21	25.10	25.10	24.70	24.70	28300
2001-02-22	24.71	24.80	23.90	23.91	14600
2001-02-23	23.91	23.91	22.85	23.21	15000
2001-02-26	23.15	24.20	23.00	24.20	59200
2001-02-27	24.25	25.00	24.25	24.85	36700
2001-02-28	24.90	24.95	24.20	24.20	44400
2001-03-01	24.20	24.20	23.80	23.81	41200
2001-03-02	23.90	24.10	23.61	23.75	64900
2001-03-05	23.74	23.85	23.20	23.20	16600
2001-03-06	23.35	23.85	22.75	22.95	28100
2001-03-07	22.94	23.00	21.50	21.80	78800
2001-03-08	21.90	22.65	21.30	21.80	50100
2001-03-09	21.90	22.20	20.05	20.80	143400
2001-03-12	20.81	20.81	18.00	18.00	156400
2001-03-13	18.20	19.70	17.70	19.10	239400
2001-03-14	19.20	19.40	18.85	19.35	144500
2001-03-15	19.30	20.00	19.10	19.35	167600
2001-03-16	19.50	20.25	19.40	20.00	2767400
2001-03-19	20.20	21.00	20.00	20.99	268300
2001-03-20	20.99	20.99	20.30	20.31	191400
2001-03-21	20.10	20.25	19.50	19.65	316700
2001-03-22	19.45	19.60	18.55	18.58	405100
2001-03-23	18.58	20.35	18.58	20.35	85000
2001-03-26	20.30	21.10	20.20	21.00	61900
2001-03-27	21.01	22.44	21.00	22.44	123800
2001-03-28	22.35	22.69	21.90	22.50	196900
2001-03-29	22.40	23.85	22.40	23.85	90600
2001-03-30	23.85	24.85	23.85	24.75	97000
2001-04-02	24.65	24.70	23.75	23.76	103300
2001-04-03	23.85	23.90	23.60	23.60	36800
2001-04-04	23.61	24.90	23.55	23.90	67400
2001-04-05	23.90	24.15	23.50	23.50	116000
2001-04-06	23.48	23.48	22.65	22.85	49800
2001-04-09	22.90	23.60	22.75	23.60	99400
2001-04-10	23.45	24.20	23.25	24.01	182600
2001-04-11	23.80	23.80	21.20	21.55	160400
2001-04-12	21.80	22.75	21.52	22.75	61000
2001-04-16	22.90	23.20	22.65	23.15	34200
2001-04-17	23.15	24.20	23.15	24.05	123000
2001-04-18	24.00	24.07	23.30	24.00	97000
2001-04-19	24.00	24.50	23.95	24.00	548500
2001-04-20	24.05	24.20	23.90	24.00	71100
2001-04-23	23.90	24.60	23.80	24.15	40600
2001-04-24	24.40	24.75	24.10	24.45	185200
2001-04-25	24.60	24.75	22.50	23.95	226700
2001-04-26	23.85	24.40	22.90	24.35	158000
2001-04-27	24.45	24.60	23.99	24.15	252300
2001-04-30	24.31	24.86	24.21	24.80	144600
2001-05-01	24.80	26.00	24.80	25.75	244000
2001-05-02	25.65	26.42	25.35	25.70	140300
2001-05-03	25.45	25.74	24.80	25.56	83900
2001-05-04	25.75	26.34	25.60	26.00	192300
2001-05-07	26.50	28.75	26.50	28.15	149700
2001-05-08	28.15	28.85	28.15	28.30	334000
2001-05-09	28.31	28.31	27.00	27.60	272000
2001-05-10	27.65	27.95	27.40	27.50	177700
2001-05-11	27.65	28.40	27.65	28.25	79000
2001-05-14	28.50	30.00	28.50	29.50	81800
2001-05-15	29.10	29.75	28.83	29.10	255400
2001-05-16	29.20	30.15	29.20	30.00	113900
2001-05-17	30.10	32.00	30.10	31.15	250200
2001-05-18	31.26	31.50	30.60	31.30	186300
2001-05-21	31.30	32.92	30.75	30.85	223100
2001-05-22	30.85	31.99	30.85	31.99	56900
2001-05-23	32.00	33.00	31.85	32.66	132500
2001-05-24	32.50	34.54	32.50	33.91	242400
2001-05-25	33.40	33.90	32.25	32.56	204000
2001-05-29	32.70	33.07	32.70	33.00	63300
2001-05-30	32.90	33.00	32.00	32.00	143400
2001-05-31	32.01	33.10	31.60	31.70	309300
2001-06-01	31.20	31.90	31.07	31.89	113800
2001-06-04	32.00	32.60	31.90	31.91	99700
2001-06-05	32.10	32.76	31.07	31.07	75400
2001-06-06	31.15	31.30	29.30	29.30	143900
2001-06-07	29.10	29.11	27.80	28.35	226800
2001-06-08	28.55	30.00	28.50	29.90	76200
2001-06-11	30.10	30.15	29.20	29.42	123400
2001-06-12	29.30	29.65	28.53	29.60	166200
2001-06-13	29.75	30.20	29.20	30.00	100800
2001-06-14	29.80	29.80	28.60	28.70	64200
2001-06-15	29.66	31.20	29.64	31.10	483300
2001-06-18	31.35	33.00	31.35	32.20	230500
2001-06-19	33.00	33.15	31.90	32.00	149200
2001-06-20	32.10	34.10	32.00	33.95	253200
2001-06-21	34.15	35.00	33.86	33.94	183300
2001-06-22	30.80	31.20	29.75	31.20	440100
2001-06-25	31.20	32.40	30.70	31.00	205300
2001-06-26	30.90	30.98	30.50	30.63	253400
2001-06-27	30.80	31.35	30.76	31.00	148700
2001-06-28	31.00	31.30	31.00	31.15	236700
2001-06-29	31.30	34.75	31.30	34.00	1447500
2001-07-02	34.15	36.00	34.00	34.22	777800
2001-07-03	34.15	34.82	33.91	33.92	142100
2001-07-05	33.00	33.10	31.70	32.10	297400
2001-07-06	32.00	32.24	31.75	31.90	58400
2001-07-09	30.70	31.62	30.70	31.16	289100
2001-07-10	31.25	31.25	29.98	30.25	275200
2001-07-11	30.40	31.54	30.30	31.20	193600
2001-07-12	31.10	32.10	31.05	32.10	137500
2001-07-13	32.10	35.05	32.10	33.95	633500
2001-07-16	33.72	34.45	33.50	34.00	626400
2001-07-17	33.90	33.91	31.67	32.02	756400
2001-07-18	31.52	31.53	29.50	29.80	481700
2001-07-19	30.00	30.50	29.35	30.28	292000
2001-07-20	29.25	30.05	29.00	29.25	3348200
2001-07-23	29.35	29.65	29.00	29.40	685200
2001-07-24	29.47	31.00	29.25	30.70	602600
2001-07-25	30.75	31.40	30.27	30.50	316100
2001-07-26	30.45	31.50	30.45	31.15	236800
2001-07-27	31.00	31.50	28.80	28.88	495400
2001-07-30	29.25	30.23	29.20	29.70	414300
2001-07-31	29.95	31.35	29.90	30.30	298800
2001-08-01	30.20	32.00	30.13	31.97	290100
2001-08-02	31.73	32.50	30.75	30.75	181100
2001-08-03	31.90	32.45	29.75	31.20	330000
2001-08-06	31.10	31.60	30.34	31.43	183600
2001-08-07	31.60	32.25	31.40	31.91	161200
2001-08-08	31.90	32.50	31.85	32.15	195700
2001-08-09	32.00	33.20	31.99	33.03	90600
2001-08-10	33.00	34.35	33.00	34.00	184600
2001-08-13	35.45	35.45	34.29	34.30	310800
2001-08-14	34.25	34.62	34.22	34.45	151600
2001-08-15	34.50	35.40	34.35	35.08	240100
2001-08-16	35.05	37.30	35.05	35.30	291800
2001-08-17	35.30	35.55	34.25	34.74	185100
2001-08-20	34.65	35.20	34.65	34.93	166300
2001-08-21	34.93	35.32	34.80	35.11	246700
2001-08-22	35.15	35.60	34.40	35.60	182400
2001-08-23	35.60	35.60	35.25	35.35	187900
2001-08-24	35.35	35.90	35.00	35.90	306300
2001-08-27	35.90	36.00	35.58	35.65	119600
2001-08-28	35.65	35.92	35.54	35.90	199000
2001-08-29	36.00	36.18	35.55	35.60	336600
2001-08-30	35.75	36.00	35.60	35.71	35600
2001-08-31	35.75	35.88	35.40	35.70	80200
2001-09-04	35.80	36.00	35.60	35.65	131700
2001-09-05	35.65	35.65	32.64	33.70	207300
2001-09-06	33.55	34.00	32.90	33.36	213400
2001-09-07	33.15	33.15	31.15	31.80	274000
2001-09-10	31.92	32.30	31.69	32.20	85600
2001-09-17	31.95	31.95	31.00	31.20	126000
2001-09-18	31.10	31.17	29.00	29.65	108900
2001-09-19	29.85	30.09	26.90	29.00	249600
2001-09-20	29.00	29.00	27.80	28.77	177300
2001-09-21	28.76	29.99	26.77	29.05	463500
2001-09-24	32.75	32.85	32.20	32.40	713200
2001-09-25	32.41	33.00	31.70	33.00	217500
2001-09-26	33.25	33.72	32.52	32.55	277400
2001-09-27	32.55	35.70	32.55	33.80	408500
2001-09-28	34.00	35.44	34.00	35.37	320000
2001-10-01	34.95	34.98	33.40	33.99	212600
2001-10-02	34.09	35.20	34.09	35.10	125000
2001-10-03	35.05	35.90	34.40	34.70	215100
2001-10-04	34.45	34.45	32.60	33.50	232900
2001-10-05	33.50	34.05	32.30	33.85	229500
2001-10-08	33.70	34.90	32.90	34.36	112100
2001-10-09	34.61	35.10	34.44	34.86	132800
2001-10-10	35.30	39.15	35.30	37.00	418300
2001-10-11	37.70	39.00	37.09	37.40	618600
2001-10-12	38.00	38.00	36.59	36.75	386400
2001-10-15	36.90	36.90	35.00	36.25	384700
2001-10-16	36.50	37.95	35.90	36.40	443500
2001-10-17	36.50	36.50	35.50	35.50	339300
2001-10-18	35.55	35.55	32.58	33.00	789900
2001-10-19	33.00	33.55	32.91	33.50	338700
2001-10-22	33.40	33.41	32.70	33.00	432000
2001-10-23	33.00	33.47	31.00	31.45	819200
2001-10-24	31.70	31.95	30.66	31.48	307000
2001-10-25	31.40	32.29	31.40	32.15	349900
2001-10-26	32.15	32.80	31.50	32.14	341500
2001-10-29	32.35	32.55	31.50	32.00	258100
2001-10-30	31.90	32.50	31.60	32.26	218100
2001-10-31	32.51	33.60	32.51	33.60	414900
2001-11-01	33.65	33.65	31.25	31.91	1209100
2001-11-02	32.00	32.65	31.50	32.10	312600
2001-11-05	32.18	33.35	32.07	32.98	240500
2001-11-06	33.15	33.80	32.65	33.55	128900
2001-11-07	33.40	34.05	32.74	32.85	159500
2001-11-08	32.85	33.40	31.35	31.71	409300
2001-11-09	28.10	31.27	28.10	31.15	623800
2001-11-12	30.90	31.91	30.15	31.60	233500
2001-11-13	31.60	31.97	31.00	31.95	189000
2001-11-14	31.40	31.76	29.59	30.79	406700
2001-11-15	30.65	31.30	30.45	30.99	839600
2001-11-16	30.90	31.60	30.85	31.50	169500
2001-11-19	31.30	31.59	31.08	31.35	132100
2001-11-20	31.30	32.23	31.25	32.17	200800
2001-11-21	32.20	32.99	31.96	32.70	119300
2001-11-23	32.85	33.41	32.60	33.30	59200
2001-11-26	33.36	33.85	32.70	33.85	214400
2001-11-27	33.50	33.55	32.40	33.24	143200
2001-11-28	33.10	33.20	32.50	32.90	178900
2001-11-29	32.10	34.20	32.10	33.65	151600
2001-11-30	33.71	34.10	32.60	33.15	151800
2001-12-03	33.15	33.90	32.85	33.50	124600
2001-12-04	33.50	33.85	33.10	33.10	205300
2001-12-05	33.14	34.10	33.14	33.99	352100
2001-12-06	32.80	33.45	32.40	33.25	582700
2001-12-07	33.15	33.22	32.35	32.60	291200
2001-12-10	32.65	32.68	29.90	31.40	428500
2001-12-11	31.39	31.40	30.30	31.01	394200
2001-12-12	31.00	31.40	30.55	31.25	191700
2001-12-13	31.00	31.60	30.52	31.60	440300
2001-12-14	31.60	32.25	31.50	31.55	308900
2001-12-17	31.55	31.55	30.56	30.60	200400
2001-12-18	30.61	31.55	30.61	31.29	353900
2001-12-19	31.29	31.72	31.15	31.57	212300
2001-12-20	31.50	31.73	30.82	30.85	286800
2001-12-21	31.85	31.85	31.00	31.00	498200
2001-12-24	31.15	31.15	30.72	30.75	31900
2001-12-26	31.00	32.24	30.85	32.24	115800
2001-12-27	32.45	33.88	32.20	33.62	316100
2001-12-28	33.62	34.30	33.62	34.00	316300
2001-12-31	34.00	34.19	33.00	33.48	197900
2002-01-02	33.65	33.80	31.65	32.49	290900
2002-01-03	32.40	32.59	30.60	30.60	260900
2002-01-04	30.50	31.10	29.91	30.13	281600
2002-01-07	30.15	30.70	30.05	30.11	243500
2002-01-08	30.50	31.50	30.00	30.49	417700
2002-01-09	30.59	31.01	30.30	30.50	237300
2002-01-10	30.50	31.70	30.50	31.70	320300
2002-01-11	32.10	32.41	32.01	32.15	344400
2002-01-14	32.15	32.17	31.25	31.48	209200
2002-01-15	31.47	31.47	30.70	31.05	233300
2002-01-16	29.90	30.05	29.20	29.80	1094700
2002-01-17	30.00	30.17	29.02	29.90	1819700
2002-01-18	29.90	29.95	29.65	29.90	1471400
2002-01-22	29.91	30.53	29.85	30.00	407400
2002-01-23	30.01	30.65	29.92	30.65	779700
2002-01-24	30.50	30.57	30.00	30.01	434700
2002-01-25	30.01	30.05	29.35	29.70	125800
2002-01-28	29.90	30.00	29.22	29.39	326400
2002-01-29	28.80	29.00	27.41	28.02	656900
2002-01-30	28.03	30.26	27.72	29.88	769700
2002-01-31	29.88	30.90	29.88	30.55	464200
2002-02-01	30.40	31.20	30.30	31.00	740200
2002-02-04	31.00	31.00	29.70	29.80	242800
2002-02-05	29.70	30.30	29.30	30.15	700900
2002-02-06	30.15	30.48	29.90	30.48	340700
2002-02-07	30.50	30.75	29.40	29.70	477800
2002-02-08	30.40	31.34	30.35	30.92	534400
2002-02-11	31.00	31.28	30.84	31.26	210600
2002-02-12	31.26	32.09	31.10	31.55	260900
2002-02-13	31.65	31.84	31.00	31.25	125700
2002-02-14	31.30	31.35	30.92	30.95	86200
2002-02-15	30.90	31.15	30.70	31.00	281400
2002-02-19	30.80	30.99	30.30	30.56	186700
2002-02-20	30.90	31.01	28.80	30.82	318700
2002-02-21	30.81	31.49	30.75	30.96	107500
2002-02-22	28.75	31.00	28.60	30.65	814800
2002-02-25	30.70	30.75	30.03	30.10	125800
2002-02-26	30.00	30.60	29.58	30.14	268300
2002-02-27	30.00	30.35	29.66	30.35	379000
2002-02-28	29.90	30.00	29.21	29.66	179600
2002-03-01	29.20	29.23	27.70	28.70	555700
2002-03-04	28.69	29.25	28.55	28.80	817600
2002-03-05	29.05	29.32	27.81	27.90	770000
2002-03-06	28.00	29.60	28.00	28.65	353600
2002-03-07	28.90	29.05	28.50	28.90	270000
2002-03-08	29.15	29.29	28.51	28.92	202000
2002-03-11	29.10	29.75	28.93	29.75	449100
2002-03-12	29.75	29.75	29.01	29.30	159600
2002-03-13	29.29	29.99	29.00	29.82	468700
2002-03-14	30.30	30.30	29.95	30.01	271900
2002-03-15	30.00	30.15	29.90	29.91	196300
2002-03-18	30.70	30.70	29.86	30.06	189400
2002-03-19	30.10	30.83	30.10	30.68	323900
2002-03-20	30.62	30.62	30.01	30.12	146300
2002-03-21	30.25	30.88	30.19	30.77	166600
2002-03-22	30.95	31.40	30.55	30.97	358800
2002-03-25	31.05	31.15	30.40	30.40	134300
2002-03-26	30.55	31.00	30.40	30.88	214100
2002-03-27	30.75	30.96	30.64	30.88	167900
2002-03-28	30.95	31.16	30.90	31.00	271900
2002-04-01	31.00	31.22	30.89	31.04	217300
2002-04-02	31.04	31.10	30.80	30.93	130800
2002-04-03	30.94	31.30	30.86	31.00	282800
2002-04-04	31.00	31.11	30.73	30.86	166000
2002-04-05	30.90	30.90	30.40	30.74	229700
2002-04-08	30.73	31.04	30.50	31.01	116500
2002-04-09	31.10	31.10	30.59	30.62	255000
2002-04-10	31.00	31.07	30.56	30.82	146700
2002-04-11	30.85	30.85	30.19	30.19	181700
2002-04-12	30.10	30.99	29.87	30.83	123400
2002-04-15	30.83	30.91	29.90	30.19	86300
2002-04-16	30.05	30.63	29.97	30.58	191100
2002-04-17	30.83	31.02	30.28	30.47	373700
2002-04-18	30.55	30.55	29.77	29.97	323900
2002-04-19	30.00	30.00	29.64	29.67	215000
2002-04-22	29.70	29.70	29.20	29.45	266200
2002-04-23	29.45	29.45	28.80	28.93	211600
2002-04-24	29.10	29.25	28.42	28.50	350500
2002-04-25	28.50	28.77	27.75	27.98	339000
2002-04-26	27.98	28.29	27.79	27.80	208900
2002-04-29	27.75	29.15	27.55	29.15	384400
2002-04-30	29.10	29.99	29.10	29.95	297500
2002-05-01	29.95	30.00	29.55	29.97	186200
2002-05-02	33.25	33.80	32.72	33.47	1815000
2002-05-03	33.47	33.80	33.38	33.70	1216600
2002-05-06	33.70	33.95	33.15	33.25	351300
2002-05-07	33.30	33.35	32.75	32.85	584400
2002-05-08	32.90	33.44	32.90	33.25	626800
2002-05-09	33.25	33.30	32.77	32.77	330700
2002-05-10	32.98	33.46	32.83	32.97	312800
2002-05-13	33.20	33.59	32.97	33.45	423800
2002-05-14	35.00	36.35	34.45	36.30	868700
2002-05-15	36.30	37.85	35.54	37.41	711300
2002-05-16	37.41	37.62	36.70	37.50	816600
2002-05-17	37.60	38.20	37.47	37.80	450500
2002-05-20	37.85	38.65	37.67	38.37	745300
2002-05-21	38.40	38.40	36.83	37.50	712100
2002-05-22	37.50	38.10	36.00	36.54	427800
2002-05-23	36.55	36.63	35.79	36.56	839400
2002-05-24	36.55	37.85	36.19	37.55	654800
2002-05-28	37.65	37.85	37.00	37.60	240400
2002-05-29	37.60	37.69	37.26	37.35	139800
2002-05-30	37.35	37.37	36.52	37.00	272200
2002-05-31	37.02	37.25	36.51	36.75	362800
2002-06-03	36.75	36.80	35.80	36.16	186600
2002-06-04	36.15	36.15	35.00	35.40	189800
2002-06-05	35.60	35.60	35.04	35.60	331000
2002-06-06	35.61	35.68	34.70	34.88	208800
2002-06-07	34.63	35.23	34.00	34.60	281400
2002-06-10	34.70	35.80	34.70	35.20	222400
2002-06-11	35.25	35.67	35.02	35.10	444400
2002-06-12	35.20	36.70	35.02	36.65	581700
2002-06-13	37.00	37.11	35.96	36.01	363700
2002-06-14	35.99	38.03	35.20	37.52	655300
2002-06-17	37.90	39.34	37.85	38.85	595300
2002-06-18	38.93	39.44	37.44	38.15	330000
2002-06-19	38.25	39.24	37.98	38.89	284700
2002-06-20	38.90	39.29	37.20	37.37	198700
2002-06-21	37.10	38.12	36.02	36.10	374400
2002-06-24	36.00	36.10	35.21	35.99	469400
2002-06-25	36.00	36.10	35.00	35.05	447100
2002-06-26	34.55	35.70	34.25	35.39	397700
2002-06-27	35.39	35.60	34.07	34.70	545800
2002-06-28	34.75	36.97	34.62	35.05	918900
2002-07-01	35.10	35.40	32.70	33.20	271300
2002-07-02	33.20	33.80	32.20	32.40	419900
2002-07-03	32.35	32.65	31.05	32.64	395400
2002-07-05	32.84	33.48	32.84	33.30	142200
2002-07-08	33.30	35.10	33.21	33.90	566800
2002-07-09	33.91	34.10	33.65	33.80	507600
2002-07-10	33.80	34.10	31.70	31.75	585700
2002-07-11	31.50	32.50	31.42	32.45	558100
2002-07-12	32.55	34.06	32.00	33.28	383700
2002-07-15	33.28	33.28	30.40	32.15	468800
2002-07-16	32.05	33.19	31.90	32.44	327800
2002-07-17	32.50	34.31	32.50	34.10	444000
2002-07-18	34.35	34.35	32.65	33.00	342100
2002-07-19	32.90	32.90	31.53	32.30	182800
2002-07-22	32.30	32.56	29.99	29.99	380600
2002-07-23	29.70	30.39	29.70	29.90	226800
2002-07-24	29.00	31.65	28.96	31.29	565900
2002-07-25	31.27	32.50	31.11	31.65	404900
2002-07-26	31.65	32.14	31.17	32.14	330500
2002-07-29	32.70	35.00	32.65	35.00	591000
2002-07-30	35.25	37.00	35.23	36.10	635900
2002-07-31	36.10	38.10	36.10	38.10	1512900
2002-08-01	38.00	38.00	36.59	36.60	498900
2002-08-02	36.60	36.70	34.89	35.87	537100
2002-08-05	35.92	36.19	34.79	35.25	361700
2002-08-06	35.60	36.68	35.60	36.35	497900
2002-08-07	37.20	37.20	36.05	36.68	505400
2002-08-08	36.75	38.00	36.33	37.80	387500
2002-08-09	38.30	38.39	37.14	37.95	573500
2002-08-12	38.00	38.50	37.31	38.10	472700
2002-08-13	38.04	38.55	37.23	37.70	375200
2002-08-14	37.70	39.40	37.39	39.40	348800
2002-08-15	39.40	39.85	38.30	38.39	334400
2002-08-16	38.64	39.15	38.16	38.54	528200
2002-08-19	38.70	38.70	37.96	38.35	340000
2002-08-20	38.20	39.15	38.00	38.00	490500
2002-08-21	38.01	38.10	37.60	37.70	335600
2002-08-22	37.70	38.62	37.54	37.99	346000
2002-08-23	38.10	39.35	38.10	38.55	390700
2002-08-26	38.70	39.27	38.22	38.90	231400
2002-08-27	39.10	39.47	38.30	38.50	334400
2002-08-28	38.70	39.44	38.32	38.99	347000
2002-08-29	39.00	40.20	38.90	39.60	512100
2002-08-30	39.60	40.25	39.28	39.55	756500
2002-09-03	40.80	41.35	38.65	38.95	7251800
2002-09-04	38.95	39.56	38.86	39.22	1025400
2002-09-05	39.00	39.12	38.80	38.94	657100
2002-09-06	38.94	39.00	36.25	37.00	909800
2002-09-09	37.25	37.75	36.79	37.23	643600
2002-09-10	37.35	37.58	36.92	37.30	692600
2002-09-11	37.35	37.65	36.79	36.90	216200
2002-09-12	36.75	37.60	36.53	36.88	421100
2002-09-13	36.40	37.70	36.38	37.61	652300
2002-09-16	37.66	38.90	37.66	38.48	472900
2002-09-17	38.90	39.00	38.10	38.17	267100
2002-09-18	38.35	39.09	37.45	38.85	252800
2002-09-19	38.05	38.80	38.01	38.25	367100
2002-09-20	38.05	38.40	36.75	37.12	224400
2002-09-23	37.12	37.12	36.26	36.37	315600
2002-09-24	36.37	37.04	36.24	36.60	320900
2002-09-25	36.90	38.38	36.90	38.38	395000
2002-09-26	39.00	39.98	38.90	39.25	619100
2002-09-27	39.26	39.35	38.50	38.50	453300
2002-09-30	38.50	39.48	37.65	39.25	267600
2002-10-01	38.80	39.60	37.80	39.05	632400
2002-10-02	38.15	39.00	38.03	38.12	594900
2002-10-03	38.05	39.50	38.05	39.20	278600
2002-10-04	39.19	39.33	38.15	38.15	336400
2002-10-07	38.21	39.91	38.10	39.00	385000
2002-10-08	39.80	39.80	38.40	38.65	876000
2002-10-09	38.55	39.15	38.09	38.35	444000
2002-10-10	38.60	39.80	38.22	39.40	436600
2002-10-11	39.65	40.10	39.10	39.31	334900
2002-10-14	39.10	40.15	39.10	39.56	542100
2002-10-15	39.91	40.01	38.56	38.73	738400
2002-10-16	38.90	39.72	38.90	39.48	656800
2002-10-17	40.00	40.05	39.72	39.95	337300
2002-10-18	39.95	40.00	39.44	39.77	377400
2002-10-21	39.10	40.18	39.00	40.00	365500
2002-10-22	39.75	40.90	39.61	40.58	469900
2002-10-23	40.37	41.00	39.98	40.98	310600
2002-10-24	40.50	40.55	39.22	39.26	302500
2002-10-25	39.15	40.40	39.15	40.00	338700
2002-10-28	40.25	40.67	39.60	39.60	190700
2002-10-29	39.45	40.00	39.10	39.74	186400
2002-10-30	38.60	38.60	36.00	36.80	1891700
2002-10-31	36.80	37.01	36.27	36.75	1242900
2002-11-01	36.60	36.70	35.56	36.70	993300
2002-11-04	37.05	37.79	36.75	37.08	431100
2002-11-05	37.18	38.01	37.08	37.50	655900
2002-11-06	38.20	38.28	37.50	37.95	270700
2002-11-07	37.96	38.76	37.86	38.29	372300
2002-11-08	38.09	38.30	37.88	38.25	263600
2002-11-11	38.10	38.10	36.52	37.00	244000
2002-11-12	37.25	37.80	36.92	37.45	348300
2002-11-13	37.30	37.76	36.95	37.76	367100
2002-11-14	37.76	38.68	37.76	38.35	590800
2002-11-15	38.20	38.88	37.90	38.47	432100
2002-11-18	38.50	39.38	38.50	39.00	347400
2002-11-19	39.00	39.00	38.00	38.10	295300
2002-11-20	38.10	38.50	37.92	38.15	237500
2002-11-21	38.20	38.90	38.09	38.35	303100
2002-11-22	38.22	38.30	37.84	37.85	259300
2002-11-25	37.70	38.45	37.61	37.70	336500
2002-11-26	37.70	37.70	36.65	36.85	324800
2002-11-27	37.00	37.83	37.00	37.29	257300
2002-11-29	37.10	37.45	36.50	36.55	201500
2002-12-02	36.80	37.97	36.80	37.30	381900
2002-12-03	37.43	37.85	37.08	37.10	233000
2002-12-04	37.05	37.88	37.05	37.50	297600
2002-12-05	37.60	39.00	37.60	38.62	375100
2002-12-06	38.55	39.20	38.40	38.87	273900
2002-12-09	38.65	39.20	38.20	38.20	259200
2002-12-10	38.45	38.99	38.01	38.55	279000
2002-12-11	38.75	39.60	38.37	39.35	304000
2002-12-12	39.50	39.99	39.17	39.50	615800
2002-12-13	39.50	39.62	38.25	38.25	218600
2002-12-16	38.20	38.84	38.08	38.42	442500
2002-12-17	38.30	39.21	37.80	38.85	399200
2002-12-18	38.75	39.50	38.50	38.80	407100
2002-12-19	38.80	38.81	37.65	37.96	301900
2002-12-20	37.90	39.00	37.85	38.99	354400
2002-12-23	38.75	39.15	38.39	38.95	165300
2002-12-24	39.10	39.21	38.50	38.60	44800
2002-12-26	38.49	38.99	38.49	38.72	65000
2002-12-27	38.75	38.75	38.05	38.24	148400
2002-12-30	38.25	38.65	37.94	38.15	143800
2002-12-31	38.50	39.15	38.20	38.48	191800
2003-01-02	38.60	38.73	38.00	38.55	240800
2003-01-03	38.80	38.80	37.70	38.06	233600
2003-01-06	37.11	37.12	32.41	33.70	3993600
2003-01-07	34.10	34.34	33.15	33.26	1744500
2003-01-08	33.15	33.15	32.20	32.45	1488800
2003-01-09	32.75	32.94	32.65	32.73	573800
2003-01-10	32.55	32.55	31.68	31.75	820400
2003-01-13	31.75	32.14	31.75	32.00	1950400
2003-01-14	32.00	32.06	29.75	30.00	2542800
2003-01-15	30.00	30.00	28.75	29.75	1958900
2003-01-16	30.00	30.93	30.00	30.75	1562100
2003-01-17	30.60	30.75	30.16	30.60	625700
2003-01-21	30.70	30.90	30.29	30.70	418000
2003-01-22	30.60	30.60	29.96	30.01	730400
2003-01-23	30.40	30.45	29.77	30.10	844900
2003-01-24	30.00	30.15	29.54	29.65	539100
2003-01-27	29.20	29.65	29.06	29.26	620000
2003-01-28	29.10	30.00	28.80	29.80	720500
2003-01-29	29.75	29.75	29.20	29.34	442600
2003-01-30	29.40	29.70	29.07	29.50	326000
2003-01-31	29.30	29.91	29.25	29.78	572200
2003-02-03	29.75	29.75	28.90	28.90	451200
2003-02-04	29.30	29.95	29.20	29.73	1484000
2003-02-05	29.80	30.00	29.50	29.85	525400
2003-02-06	30.10	30.22	29.53	29.75	634900
2003-02-07	30.00	30.20	29.78	30.00	419000
2003-02-10	30.01	30.50	30.01	30.35	507700
2003-02-11	30.80	30.85	29.95	30.03	429400
2003-02-12	30.05	30.27	29.48	29.51	346200
2003-02-13	29.57	29.80	28.85	29.10	272200
2003-02-14	29.13	29.71	29.06	29.27	465200
2003-02-18	29.27	30.10	29.27	29.95	231300
2003-02-19	29.95	30.00	29.60	29.97	259500
2003-02-20	29.77	30.05	29.66	29.85	330300
2003-02-21	29.87	30.14	29.78	30.00	344700
2003-02-24	30.00	30.00	29.35	29.35	124700
2003-02-25	29.10	29.88	28.85	29.85	170000
2003-02-26	29.80	30.05	29.47	29.75	296500
2003-02-27	29.90	30.00	29.57	29.73	241500
2003-02-28	29.90	29.98	29.60	29.91	545400
2003-03-03	30.02	30.20	28.87	28.95	547400
2003-03-04	28.70	28.80	28.05	28.29	578900
2003-03-05	28.30	28.59	28.03	28.27	565400
2003-03-06	28.20	28.27	27.76	28.07	924000
2003-03-07	27.50	27.68	26.50	26.61	1871200
2003-03-10	26.28	26.95	26.00	26.25	1223700
2003-03-11	26.35	26.64	26.08	26.15	577100
2003-03-12	26.08	26.15	25.30	25.68	558500
2003-03-13	25.60	25.84	24.79	25.45	1390900
2003-03-14	25.45	25.83	25.35	25.50	983300
2003-03-17	25.42	25.75	25.23	25.55	930000
2003-03-18	27.00	27.31	26.40	26.75	1739000
2003-03-19	27.00	27.10	26.31	26.34	780700
2003-03-20	26.34	27.10	26.20	26.85	827800
2003-03-21	27.05	27.50	27.05	27.18	1043500
2003-03-24	26.95	26.95	25.95	26.21	523700
2003-03-25	25.85	26.85	25.85	26.35	558900
2003-03-26	26.35	27.06	26.24	26.30	569100
2003-03-27	26.05	26.60	25.84	25.84	848700
2003-03-28	25.84	26.59	25.83	26.11	464400
2003-03-31	25.65	25.75	25.40	25.52	591300
2003-04-01	26.00	26.37	25.75	26.25	586200
2003-04-02	26.85	27.00	26.49	26.76	241300
2003-04-03	26.80	26.80	26.00	26.36	318900
2003-04-04	26.16	26.22	25.32	25.55	389000
2003-04-07	25.60	26.20	25.14	25.25	394300
2003-04-08	25.25	25.25	24.95	25.05	468300
2003-04-09	25.55	25.70	24.99	25.00	464400
2003-04-10	25.10	25.10	24.55	24.82	435300
2003-04-11	24.50	24.99	24.50	24.78	520400
2003-04-14	24.78	25.00	24.33	24.75	664500
2003-04-15	24.90	25.30	24.86	25.20	699500
2003-04-16	25.45	26.00	25.45	25.70	841200
2003-04-17	25.65	26.30	25.65	26.30	557800
2003-04-21	26.30	26.69	26.27	26.45	561300
2003-04-22	26.45	27.33	26.45	27.19	468500
2003-04-23	27.95	28.10	27.33	27.45	522400
2003-04-24	27.20	27.37	26.32	26.75	1073400
2003-04-25	27.10	27.34	26.70	27.00	281400
2003-04-28	26.75	27.44	26.73	27.17	356000
2003-04-29	27.42	27.70	27.25	27.50	295500
2003-04-30	27.35	27.48	26.92	27.15	329100
2003-05-01	27.15	27.15	24.70	25.57	2696500
2003-05-02	25.65	26.36	25.65	26.27	805400
2003-05-05	26.40	27.28	26.40	26.80	482000
2003-05-06	26.75	26.89	26.03	26.18	523200
2003-05-07	26.05	26.12	25.71	25.74	410400
2003-05-08	25.70	27.07	25.62	27.06	770300
2003-05-09	27.01	28.25	27.00	28.25	961300
2003-05-12	28.18	28.25	27.55	28.13	438900
2003-05-13	28.05	28.20	27.68	28.14	456800
2003-05-14	28.23	29.28	28.05	29.18	886700
2003-05-15	29.43	30.05	29.43	30.05	969000
2003-05-16	30.30	30.31	29.84	30.10	724700
2003-05-19	29.98	30.15	29.00	29.15	684000
2003-05-20	29.20	29.20	28.45	28.85	346700
2003-05-21	28.85	28.91	28.60	28.65	263700
2003-05-22	28.72	29.06	28.60	28.88	305600
2003-05-23	28.50	29.08	28.40	28.78	330900
2003-05-27	28.76	30.07	28.75	30.05	452300
2003-05-28	30.35	30.47	29.93	30.12	639700
2003-05-29	30.08	30.55	30.05	30.31	616400
2003-05-30	30.40	32.20	30.40	31.77	660700
2003-06-02	31.77	32.86	31.77	32.14	742300
2003-06-03	32.10	32.10	31.04	31.25	840000
2003-06-04	31.25	32.00	31.20	31.94	308200
2003-06-05	32.00	32.57	31.40	32.50	697700
2003-06-06	32.75	34.16	32.74	32.74	813300
2003-06-09	32.80	32.80	31.70	31.98	387200
2003-06-10	31.98	32.25	31.60	32.15	306700
2003-06-11	32.15	33.10	32.05	33.10	325200
2003-06-12	33.32	33.50	33.00	33.35	268700
2003-06-13	33.48	33.60	32.94	33.00	405300
2003-06-16	33.00	33.52	32.90	33.20	809700
2003-06-17	33.70	33.99	33.56	33.99	321100
2003-06-18	33.88	34.12	33.57	33.70	615100
2003-06-19	33.80	34.16	32.91	33.07	445200
2003-06-20	33.07	33.48	32.79	33.30	342800
2003-06-23	33.28	33.30	32.10	32.40	278000
2003-06-24	32.40	32.40	31.90	32.15	345600
2003-06-25	32.15	32.45	32.10	32.36	468400
2003-06-26	32.36	32.70	32.33	32.67	498000
2003-06-27	32.60	32.70	32.39	32.63	320700
2003-06-30	32.64	32.64	32.17	32.18	309900
2003-07-01	31.75	31.90	31.42	31.83	665800
2003-07-02	31.75	32.40	31.70	31.93	819700
2003-07-03	31.83	32.35	31.83	32.11	144200
2003-07-07	32.12	32.80	32.12	32.44	272100
2003-07-08	32.45	32.89	32.14	32.75	294500
2003-07-09	32.77	33.30	32.77	32.99	448500
2003-07-10	32.85	33.00	32.20	32.28	201100
2003-07-11	32.29	32.91	32.29	32.38	299700
2003-07-14	32.85	33.96	32.77	33.43	311800
2003-07-15	33.65	33.87	33.49	33.55	321500
2003-07-16	33.70	33.70	32.93	33.18	316700
2003-07-17	33.18	33.50	32.82	33.04	335600
2003-07-18	33.25	33.70	33.23	33.45	399300
2003-07-21	33.46	33.64	32.69	32.69	210600
2003-07-22	32.60	33.08	32.30	33.01	292600
2003-07-23	33.05	33.07	32.20	32.87	191600
2003-07-24	33.00	33.41	32.65	32.75	170900
2003-07-25	32.85	32.90	32.12	32.15	328800
2003-07-28	32.25	32.48	32.09	32.39	353400
2003-07-29	32.50	32.80	32.30	32.71	345100
2003-07-30	34.60	37.19	34.60	37.13	1682100
2003-07-31	36.85	37.43	36.75	37.16	796000
2003-08-01	36.80	36.93	36.32	36.32	468100
2003-08-04	36.41	36.41	35.24	35.38	577200
2003-08-05	35.18	35.40	34.49	34.50	449500
2003-08-06	34.70	34.86	34.35	34.41	294400
2003-08-07	34.40	34.58	34.25	34.45	651600
2003-08-08	34.47	35.00	34.35	34.53	132200
2003-08-11	34.50	34.90	34.48	34.63	224000
2003-08-12	34.70	35.16	34.69	35.05	271700
2003-08-13	35.00	35.00	34.49	34.65	658400
2003-08-14	34.65	34.85	34.43	34.58	180700
2003-08-15	34.25	34.33	34.00	34.12	183600
2003-08-18	34.30	35.13	34.20	34.87	219600
2003-08-19	34.87	35.00	34.54	34.87	220600
2003-08-20	34.88	35.08	34.88	35.05	363800
2003-08-21	35.05	35.20	34.75	35.12	151900
2003-08-22	35.17	35.32	34.50	34.50	90600
2003-08-25	34.45	35.00	34.45	34.86	214000
2003-08-26	34.66	35.42	34.60	35.32	421600
2003-08-27	35.25	35.29	34.60	34.65	196100
2003-08-28	34.75	35.45	34.60	35.32	340200
2003-08-29	35.15	35.86	35.15	35.75	138300
2003-09-02	35.95	36.48	35.86	36.47	165700
2003-09-03	32.00	32.99	29.45	31.50	6731600
2003-09-04	31.69	31.89	31.30	31.85	843300
2003-09-05	31.85	31.90	31.13	31.30	831600
2003-09-08	31.35	31.61	31.25	31.42	703100
2003-09-09	31.50	31.60	31.36	31.50	624000
2003-09-10	31.50	31.95	31.35	31.75	466100
2003-09-11	31.70	32.07	31.70	31.81	264800
2003-09-12	31.90	31.90	31.51	31.80	454200
2003-09-15	31.80	32.00	31.64	32.00	257200
2003-09-16	32.05	32.40	32.05	32.30	266900
2003-09-17	32.20	33.10	32.15	32.85	502700
2003-09-18	32.98	33.12	32.90	32.99	249500
2003-09-19	33.20	33.50	32.98	33.29	306500
2003-09-22	33.15	33.15	32.58	32.77	372200
2003-09-23	32.71	33.06	32.19	32.21	336500
2003-09-24	32.25	32.30	31.26	31.36	492500
2003-09-25	31.12	31.26	30.55	31.16	840000
2003-09-26	31.00	31.08	30.71	30.90	531400
2003-09-29	31.00	31.00	30.05	30.25	773000
2003-09-30	30.29	30.83	30.24	30.69	659500
2003-10-01	30.57	31.25	30.47	31.12	787900
2003-10-02	31.30	31.50	31.17	31.35	620600
2003-10-03	31.60	31.92	31.00	31.10	985200
2003-10-06	31.20	31.49	31.16	31.25	456100
2003-10-07	31.25	31.42	30.95	31.40	370200
2003-10-08	31.43	31.80	31.42	31.55	257900
2003-10-09	31.80	32.40	31.69	31.83	354500
2003-10-10	31.75	32.03	31.65	31.90	148800
2003-10-13	32.05	32.16	31.95	32.08	98100
2003-10-14	32.13	32.77	32.10	32.69	282600
2003-10-15	33.20	33.20	32.74	33.00	451500
2003-10-16	33.00	33.50	32.99	33.38	461200
2003-10-17	33.38	33.40	33.13	33.26	509900
2003-10-20	33.20	33.71	33.03	33.51	471400
2003-10-21	33.80	34.00	33.59	33.70	457100
2003-10-22	33.50	33.70	32.99	33.00	590400
2003-10-23	32.80	33.66	32.60	33.41	211800
2003-10-24	33.25	33.90	33.17	33.90	194600
2003-10-27	34.00	34.13	33.28	33.48	259700
2003-10-28	33.58	34.34	33.58	34.33	301800
2003-10-29	34.34	35.12	34.02	35.01	357100
2003-10-30	33.50	33.65	31.58	31.84	2549800
2003-10-31	31.85	32.30	31.75	32.24	761400
2003-11-03	32.25	32.65	32.25	32.49	276600
2003-11-04	32.24	32.24	31.56	31.56	476800
2003-11-05	31.65	31.77	30.82	31.39	652500
2003-11-06	31.39	31.90	31.26	31.86	270300
2003-11-07	31.89	32.04	31.45	32.04	304700
2003-11-10	32.03	32.10	31.33	31.67	580500
2003-11-11	31.60	31.61	30.90	31.29	442900
2003-11-12	31.30	31.69	31.30	31.50	551600
2003-11-13	31.51	32.65	31.44	32.54	326700
2003-11-14	32.62	32.71	32.16	32.58	354500
2003-11-17	32.52	32.60	31.85	32.00	210300
2003-11-18	32.10	32.23	31.64	31.64	109600
2003-11-19	31.67	31.85	31.58	31.72	211100
2003-11-20	31.70	32.36	31.65	32.00	203200
2003-11-21	32.15	32.25	31.93	31.96	315900
2003-11-24	32.06	32.53	32.01	32.52	225100
2003-11-25	32.52	32.59	32.20	32.22	170500
2003-11-26	32.30	32.45	32.14	32.30	100500
2003-11-28	32.25	32.53	32.12	32.45	57100
2003-12-01	32.65	33.22	32.65	33.14	220200
2003-12-02	33.04	33.28	33.01	33.10	265300
2003-12-03	33.23	33.28	32.84	33.08	277600
2003-12-04	32.90	32.95	32.18	32.80	198500
2003-12-05	32.81	33.32	32.62	33.10	151700
2003-12-08	33.00	33.22	32.60	33.00	178800
2003-12-09	33.00	33.22	32.89	33.05	119300
2003-12-10	33.00	33.00	32.58	32.80	251800
2003-12-11	32.80	33.78	32.80	33.70	288200
2003-12-12	33.50	33.52	33.03	33.10	239100
2003-12-15	33.40	33.60	32.88	33.04	164600
2003-12-16	33.10	33.50	32.81	33.01	142000
2003-12-17	33.10	33.17	32.77	32.77	173300
2003-12-18	32.87	33.06	32.59	32.96	204600
2003-12-19	33.15	33.15	32.78	32.87	280900
2003-12-22	32.97	33.20	32.83	33.16	120900
2003-12-23	33.30	33.65	32.91	33.00	436900
2003-12-24	33.05	33.88	32.97	33.80	60800
2003-12-26	33.75	34.00	33.60	33.61	90600
2003-12-29	33.71	34.28	33.71	34.18	141100
2003-12-30	34.28	34.35	33.90	34.18	76700
2003-12-31	34.15	34.46	34.15	34.33	145200
2004-01-02	34.28	34.49	33.84	34.04	114900
2004-01-05	33.90	34.33	33.75	33.77	412100
2004-01-06	33.78	33.84	33.59	33.77	145100
2004-01-07	33.77	33.91	33.61	33.90	73500
2004-01-08	33.85	33.97	33.70	33.86	114100
2004-01-09	33.76	34.42	33.56	33.88	230000
2004-01-12	35.10	35.60	34.95	35.20	732900
2004-01-13	35.40	35.49	35.00	35.42	262000
2004-01-14	35.42	35.75	35.41	35.51	224700
2004-01-15	35.52	36.00	35.46	35.95	244300
2004-01-16	36.00	37.30	35.95	37.08	334300
2004-01-20	37.15	37.63	36.86	37.25	370000
2004-01-21	37.26	38.46	37.23	38.35	330000
2004-01-22	38.40	38.40	37.65	38.21	389300
2004-01-23	37.98	38.66	37.90	38.60	256500
2004-01-26	38.57	39.00	38.42	38.90	307900
2004-01-27	38.75	40.07	38.60	39.80	722500
2004-01-28	39.65	40.10	38.96	39.02	665900
2004-01-29	38.80	39.45	38.80	39.45	269700
2004-01-30	39.70	40.21	39.37	40.15	480500
2004-02-02	40.15	40.50	40.02	40.34	406100
2004-02-03	40.34	40.40	39.67	40.10	808400
2004-02-04	40.07	40.12	39.11	39.15	703200
2004-02-05	39.20	39.35	38.74	38.95	185300
2004-02-06	38.80	38.99	38.70	38.97	223100
2004-02-09	39.07	39.55	38.80	39.19	222400
2004-02-10	39.19	39.22	38.55	39.00	301300
2004-02-11	42.50	42.50	40.24	40.99	1281400
2004-02-12	41.00	43.33	40.99	43.10	1174500
2004-02-13	43.11	43.55	42.84	43.07	389400
2004-02-17	43.40	43.40	42.82	43.10	279800
2004-02-18	42.95	43.95	42.89	43.60	602600
2004-02-19	43.60	43.97	43.34	43.55	367300
2004-02-20	43.25	43.45	42.75	43.15	180000
2004-02-23	42.85	43.10	42.14	42.34	246100
2004-02-24	42.34	42.64	41.67	42.56	250200
2004-02-25	42.43	43.08	42.33	42.83	155100
2004-02-26	42.93	43.05	42.51	42.70	193800
2004-02-27	42.65	43.12	42.53	43.06	162300
2004-03-01	43.00	44.48	43.00	44.32	477700
2004-03-02	44.35	45.15	44.32	44.84	602500
2004-03-03	44.70	44.90	44.26	44.37	500300
2004-03-04	44.00	44.29	43.58	43.58	1088400
2004-03-05	43.40	43.84	43.40	43.78	401500
2004-03-08	44.10	44.15	43.51	43.72	341900
2004-03-09	43.82	43.96	42.91	43.27	220900
2004-03-10	42.90	43.10	41.94	42.19	276900
2004-03-11	42.09	43.36	42.00	42.20	342300
2004-03-12	42.60	42.74	42.40	42.65	216200
2004-03-15	42.73	42.87	42.26	42.51	311300
2004-03-16	42.51	42.62	41.68	41.80	245100
2004-03-17	41.95	42.64	41.85	42.59	220900
2004-03-18	42.59	43.11	42.35	42.78	241900
2004-03-19	42.78	43.09	42.56	42.93	130400
2004-03-22	42.83	42.83	41.92	42.25	225400
2004-03-23	42.40	42.40	41.73	41.88	164600
2004-03-24	41.70	42.09	41.18	41.18	210200
2004-03-25	41.43	42.38	41.10	41.99	858700
2004-03-26	42.20	42.74	41.72	42.51	428400
2004-03-29	42.90	42.91	41.79	42.04	450400
2004-03-30	41.85	42.19	41.79	42.03	296700
2004-03-31	42.10	42.85	41.84	42.85	338500
2004-04-01	43.00	44.13	43.00	44.06	531200
2004-04-02	44.35	44.49	43.94	44.40	413000
2004-04-05	44.41	45.20	44.41	44.97	328700
2004-04-06	44.80	44.92	44.61	44.78	223400
2004-04-07	45.00	45.18	44.64	44.98	284100
2004-04-08	45.15	45.58	44.98	45.10	313700
2004-04-12	45.57	45.95	45.32	45.89	683100
2004-04-13	45.89	46.05	45.35	45.52	543300
2004-04-14	45.35	45.81	45.35	45.67	398200
2004-04-15	45.67	45.95	45.34	45.84	408200
2004-04-16	45.76	45.76	45.41	45.50	335600
2004-04-19	45.60	46.00	45.35	45.69	387200
2004-04-20	45.80	46.20	45.50	45.52	221900
2004-04-21	45.52	45.77	45.31	45.66	373700
2004-04-22	45.73	46.17	45.59	45.99	362500
2004-04-23	46.10	46.46	45.30	45.72	194700
2004-04-26	45.82	47.60	45.82	46.73	472200
2004-04-27	46.74	47.30	46.51	47.10	321700
2004-04-28	47.15	47.15	46.13	46.56	263900
2004-04-29	47.00	47.05	45.45	46.00	785100
2004-04-30	46.15	46.33	45.84	46.00	341900
2004-05-03	45.95	46.62	45.59	45.88	603000
2004-05-04	45.80	46.63	45.42	46.40	574700
2004-05-05	46.50	46.97	46.30	46.50	599800
2004-05-06	46.45	46.45	45.94	46.05	475000
2004-05-07	45.95	46.20	45.35	45.35	396700
2004-05-10	45.35	45.43	44.49	44.54	742500
2004-05-11	44.54	44.90	44.31	44.66	463800
2004-05-12	44.67	44.67	43.39	44.00	659100
2004-05-13	44.02	44.98	43.88	44.77	465100
2004-05-14	44.81	45.12	44.40	44.55	287700
2004-05-17	44.45	44.45	43.80	44.13	327700
2004-05-18	44.05	44.39	43.93	44.00	260600
2004-05-19	44.40	44.76	44.04	44.07	306200
2004-05-20	44.00	44.36	43.71	43.81	286600
2004-05-21	43.75	44.30	43.70	43.94	252600
2004-05-24	44.15	44.57	43.81	44.00	222400
2004-05-25	43.95	44.20	43.71	43.90	468400
2004-05-26	43.75	44.71	43.75	44.65	261100
2004-05-27	44.66	45.17	44.57	45.00	234500
2004-05-28	45.05	45.26	44.86	45.08	169900
2004-06-01	45.00	45.64	44.91	45.63	218100
2004-06-02	45.78	45.99	45.46	45.46	178700
2004-06-03	45.53	45.87	44.65	44.65	130900
2004-06-04	44.85	45.08	44.62	44.92	106700
2004-06-07	44.72	45.30	44.68	45.25	270900
2004-06-08	45.10	45.50	45.05	45.33	224700
2004-06-09	45.34	45.45	45.00	45.24	311700
2004-06-10	45.14	45.54	44.81	45.52	556800
2004-06-14	45.55	45.66	45.06	45.40	237600
2004-06-15	45.41	45.54	45.08	45.40	153400
2004-06-16	45.65	46.29	45.55	46.19	254100
2004-06-17	46.15	46.18	45.33	45.52	208000
2004-06-18	45.40	45.58	45.11	45.16	156900
2004-06-21	45.17	45.26	44.73	44.74	311600
2004-06-22	44.99	45.33	44.78	45.28	243000
2004-06-23	45.40	46.29	45.40	46.29	173800
2004-06-24	46.33	46.90	46.25	46.54	230600
2004-06-25	46.65	47.28	46.65	47.25	214100
2004-06-28	47.29	47.29	46.41	46.49	203900
2004-06-29	46.65	47.70	46.62	47.62	554700
2004-06-30	47.80	48.97	47.80	48.87	533200
2004-07-01	48.10	48.15	42.70	43.22	5038700
2004-07-02	43.48	44.15	42.37	43.73	1752900
2004-07-06	43.74	44.63	43.67	44.48	1308400
2004-07-07	44.43	44.53	43.94	44.19	1754100
2004-07-08	44.35	44.36	43.50	43.55	652300
2004-07-09	43.55	43.73	42.78	43.07	1122600
2004-07-12	43.31	43.75	43.00	43.72	1077800
2004-07-13	43.85	44.30	43.75	44.29	843900
2004-07-14	44.18	45.14	44.17	44.70	1328900
2004-07-15	44.84	44.84	44.23	44.42	534800
2004-07-16	44.43	44.43	44.00	44.04	691500
2004-07-19	44.04	44.04	43.33	43.53	463400
2004-07-20	43.53	43.88	43.30	43.86	430200
2004-07-21	44.11	44.20	43.24	43.29	1143400
2004-07-22	43.21	43.28	42.92	42.99	760400
2004-07-23	43.00	43.10	42.61	42.62	258400
2004-07-26	42.62	42.96	42.60	42.64	569700
2004-07-27	42.79	43.33	42.63	43.27	602100
2004-07-28	43.28	43.28	42.50	42.75	628500
2004-07-29	43.80	45.90	43.78	45.11	1992500
2004-07-30	45.15	45.20	44.67	45.07	532400
2004-08-02	44.90	45.50	44.44	45.50	591700
2004-08-03	45.40	45.44	44.46	44.50	502400
2004-08-04	44.45	44.51	43.78	43.98	542400
2004-08-05	44.15	44.15	43.06	43.13	615000
2004-08-06	43.12	43.12	42.07	42.28	834600
2004-08-09	42.42	42.49	41.67	41.81	482100
2004-08-10	41.95	42.42	41.88	42.37	574200
2004-08-11	42.35	42.94	42.01	42.77	445900
2004-08-12	42.65	42.71	41.89	41.91	379900
2004-08-13	42.04	42.23	41.57	41.76	216100
2004-08-16	41.75	42.35	41.75	42.28	539000
2004-08-17	42.40	42.81	42.27	42.56	504100
2004-08-18	42.58	42.93	42.45	42.77	542400
2004-08-19	42.80	43.19	42.54	43.02	467300
2004-08-20	42.90	43.51	42.85	43.40	262000
2004-08-23	43.45	43.59	43.10	43.31	317700
2004-08-24	43.45	43.57	43.25	43.53	304700
2004-08-25	43.49	43.58	43.20	43.49	227600
2004-08-26	43.43	43.46	43.20	43.26	220700
2004-08-27	43.38	44.28	43.33	44.14	377300
2004-08-30	44.14	44.18	43.26	43.33	205100
2004-08-31	43.40	43.74	43.26	43.55	340600
2004-09-01	43.58	44.30	43.51	44.07	363500
2004-09-02	44.00	44.70	43.90	44.38	279800
2004-09-03	44.30	44.40	43.80	44.00	185900
2004-09-07	44.10	44.48	44.10	44.45	229500
2004-09-08	44.39	44.72	44.24	44.44	347800
2004-09-09	44.44	44.47	43.85	44.00	383700
2004-09-10	43.97	44.37	43.76	44.15	505300
2004-09-13	44.25	44.35	44.11	44.27	326700
2004-09-14	44.20	44.45	44.15	44.35	240600
2004-09-15	44.40	45.21	44.36	45.16	553900
2004-09-16	45.16	46.30	45.16	46.00	610800
2004-09-17	46.00	46.50	46.00	46.41	522900
2004-09-20	46.63	46.99	46.45	46.83	765000
2004-09-21	46.84	47.39	46.52	47.25	874800
2004-09-22	47.10	47.10	46.23	46.53	490400
2004-09-23	46.60	46.81	46.26	46.29	365400
2004-09-24	46.23	46.23	45.86	46.01	234300
2004-09-27	45.85	45.86	45.47	45.70	511900
2004-09-28	45.75	46.09	45.27	45.95	520300
2004-09-29	46.10	46.10	45.67	45.78	332800
2004-09-30	45.70	45.88	44.90	45.80	788500
2004-10-01	45.95	46.66	45.89	46.64	376700
2004-10-04	46.69	46.71	46.35	46.38	756900
2004-10-05	46.30	46.30	45.91	46.16	485600
2004-10-06	46.10	46.36	46.00	46.36	259300
2004-10-07	46.11	46.11	45.28	45.36	370500
2004-10-08	45.30	45.73	45.22	45.44	583300
2004-10-11	46.05	47.13	45.89	46.58	837100
2004-10-12	46.59	46.78	46.17	46.43	470700
2004-10-13	46.60	46.67	45.90	46.25	438700
2004-10-14	46.20	47.00	46.17	46.35	364400
2004-10-15	46.48	47.60	46.33	47.45	498700
2004-10-18	46.60	48.49	46.25	47.80	828100
2004-10-19	48.25	49.05	47.91	48.71	800600
2004-10-20	48.65	48.99	47.88	48.79	2136300
2004-10-21	48.79	48.87	47.70	48.30	837200
2004-10-22	48.10	48.12	46.89	47.15	692000
2004-10-25	46.80	47.38	46.64	47.04	646700
2004-10-26	47.15	47.70	46.89	46.98	665200
2004-10-27	46.99	48.13	46.83	47.90	723300
2004-10-28	47.90	48.23	47.60	47.61	418600
2004-10-29	48.15	48.58	46.66	46.79	1175300
2004-11-01	46.92	47.00	46.17	46.80	889000
2004-11-02	46.40	47.06	45.78	45.96	864600
2004-11-03	46.00	46.73	46.00	46.25	787500
2004-11-04	46.40	46.75	45.81	46.50	545700
2004-11-05	46.60	47.04	46.56	47.00	662000
2004-11-08	47.05	47.11	46.59	46.63	476100
2004-11-09	46.80	47.32	46.50	46.89	744800
2004-11-10	46.83	46.99	45.84	45.86	977300
2004-11-11	45.81	45.86	44.95	45.00	908600
2004-11-12	44.95	45.14	44.35	45.00	769500
2004-11-15	44.75	45.40	44.75	44.91	880800
2004-11-16	44.96	45.17	44.74	44.79	690800
2004-11-17	44.90	45.64	44.90	45.13	717400
2004-11-18	45.13	46.37	44.95	46.00	1516400
2004-11-19	46.00	46.30	45.31	46.06	786100
2004-11-22	46.14	47.07	45.93	46.69	661100
2004-11-23	46.28	47.45	46.27	47.25	691200
2004-11-24	47.35	47.71	47.29	47.45	275400
2004-11-26	47.30	47.64	47.21	47.38	151100
2004-11-29	47.35	47.38	46.70	47.05	435900
2004-11-30	46.95	47.10	46.75	46.75	278400
2004-12-01	46.50	47.48	46.00	47.40	472600
2004-12-02	47.30	47.98	47.30	47.97	362400
2004-12-03	47.75	48.09	47.62	47.81	266100
2004-12-06	47.81	48.18	47.41	47.91	357000
2004-12-07	48.00	48.10	47.60	47.71	555200
2004-12-08	47.70	48.20	47.67	48.00	378900
2004-12-09	47.99	48.46	47.80	48.45	499700
2004-12-10	47.95	48.42	47.72	47.76	481900
2004-12-13	47.76	47.76	47.04	47.05	674500
2004-12-14	47.05	47.20	46.36	46.75	916500
2004-12-15	45.90	46.00	44.31	44.31	1959800
2004-12-16	44.32	46.12	44.32	46.10	1393300
2004-12-17	46.60	47.25	46.25	46.54	1077200
2004-12-20	46.70	47.00	46.41	46.87	745400
2004-12-21	46.67	46.96	46.48	46.72	465200
2004-12-22	46.80	47.39	46.50	47.14	443300
2004-12-23	47.30	47.34	46.54	46.55	394700
2004-12-27	46.20	46.20	45.59	45.78	376200
2004-12-28	45.72	46.25	45.72	46.20	463000
2004-12-29	46.40	46.66	46.22	46.31	224300
2004-12-30	46.30	46.57	46.00	46.45	448300
2004-12-31	46.45	46.45	46.00	46.01	176600
2005-01-03	45.90	46.11	45.30	45.35	459300
2005-01-04	45.13	45.18	44.35	44.36	764300
2005-01-05	44.36	44.40	44.01	44.06	533700
2005-01-06	44.00	44.93	43.99	44.86	446100
2005-01-07	44.86	44.94	44.26	44.40	359100
2005-01-10	44.50	45.33	44.42	44.97	537200
2005-01-11	44.65	44.90	44.36	44.40	742200
2005-01-12	44.41	44.93	44.30	44.71	558600
2005-01-13	44.82	44.82	44.35	44.42	372000
2005-01-14	44.40	45.73	44.40	45.28	735900
2005-01-18	45.45	45.83	45.43	45.78	693800
2005-01-19	45.85	45.85	45.44	45.56	505900
2005-01-20	45.57	45.72	45.40	45.46	284700
2005-01-21	45.40	45.44	44.51	44.56	394300
2005-01-24	44.57	45.05	44.46	44.60	449600
2005-01-25	44.70	45.12	44.70	44.99	610100
2005-01-26	45.05	45.90	44.94	45.86	663100
2005-01-27	45.87	47.49	45.76	47.02	1374000
2005-01-28	47.02	47.20	46.71	46.89	649400
2005-01-31	46.95	47.47	46.71	47.38	627400
2005-02-01	47.35	48.00	47.24	47.75	473800
2005-02-02	47.95	47.95	47.11	47.12	598400
2005-02-03	47.15	47.23	46.55	47.00	496900
2005-02-04	47.01	47.66	46.55	47.66	325800
2005-02-07	47.71	47.96	47.58	47.69	262700
2005-02-08	47.69	48.39	47.43	48.32	518300
2005-02-09	48.23	48.30	47.45	47.60	343400
2005-02-10	47.52	47.52	46.87	47.29	235000
2005-02-11	47.15	47.95	47.10	47.70	300200
2005-02-14	47.69	47.78	46.62	46.94	749800
2005-02-15	48.50	51.64	47.10	51.00	4908900
2005-02-16	50.50	50.96	49.78	49.87	891900
2005-02-17	49.70	49.91	47.50	47.75	2554200
2005-02-18	47.93	48.17	47.74	47.98	661300
2005-02-22	48.00	48.08	46.50	46.52	580500
2005-02-23	46.80	46.95	46.49	46.70	409500
2005-02-24	46.60	47.01	46.19	46.95	433400
2005-02-25	47.00	47.24	46.09	46.30	937600
2005-02-28	46.20	46.47	45.70	46.10	451300
2005-03-01	46.25	46.43	45.94	46.15	451100
2005-03-02	46.20	46.65	46.10	46.20	460700
2005-03-03	46.40	46.73	46.03	46.20	504900
2005-03-04	46.29	46.36	45.90	46.35	502100
2005-03-07	46.35	46.61	46.02	46.10	530500
2005-03-08	46.05	46.25	45.85	46.00	754400
2005-03-09	46.00	46.06	45.25	45.47	355300
2005-03-10	45.65	45.86	45.06	45.83	676200
2005-03-11	46.00	46.98	46.00	46.77	664400
2005-03-14	47.15	47.77	47.03	47.67	508400
2005-03-15	47.90	48.00	47.50	47.51	695600
2005-03-16	47.51	47.68	46.93	47.15	503300
2005-03-17	47.40	47.66	46.88	47.50	652000
2005-03-18	48.00	48.36	47.74	48.27	796800
2005-03-21	48.30	48.49	47.95	48.10	1018400
2005-03-22	48.10	48.76	48.10	48.32	386000
2005-03-23	48.35	48.46	47.50	47.65	489700
2005-03-24	47.66	47.95	47.41	47.80	479100
2005-03-28	48.20	48.30	46.99	47.26	610900
2005-03-29	47.22	47.26	46.39	46.41	637300
2005-03-30	46.41	46.41	45.16	45.50	1034900
2005-03-31	46.50	47.60	45.75	47.04	632300
2005-04-01	47.00	47.40	45.98	46.58	432500
2005-04-04	46.50	47.24	46.17	47.10	556200
2005-04-05	47.20	48.00	47.20	47.65	410500
2005-04-06	47.65	49.08	47.60	49.06	692400
2005-04-07	49.07	49.52	49.07	49.52	419000
2005-04-08	49.52	49.52	49.08	49.10	297900
2005-04-11	49.00	49.33	48.72	48.89	204300
2005-04-12	48.89	49.27	48.23	48.95	404000
2005-04-13	48.90	48.97	48.05	48.40	408700
2005-04-14	48.20	48.40	47.77	47.79	528300
2005-04-15	47.75	48.01	47.14	47.31	342700
2005-04-18	47.65	47.65	45.39	45.89	877100
2005-04-19	45.40	46.11	45.40	46.00	737000
2005-04-20	46.50	46.98	46.09	46.60	642600
2005-04-21	46.75	47.33	46.75	47.20	473400
2005-04-22	47.45	48.27	47.45	47.70	466700
2005-04-25	47.70	48.20	47.53	48.17	377800
2005-04-26	48.29	48.38	47.85	47.97	204000
2005-04-27	47.97	47.97	47.17	47.71	189700
2005-04-28	47.56	47.60	46.81	46.96	240100
2005-04-29	47.07	47.43	46.42	47.37	250000
2005-05-02	47.33	47.45	46.88	47.35	314100
2005-05-03	47.30	48.00	47.10	47.92	338000
2005-05-04	47.10	47.85	46.37	47.46	598500
2005-05-05	47.54	47.91	47.13	47.58	145700
2005-05-06	47.60	47.60	46.84	47.32	259800
2005-05-09	47.35	47.44	47.11	47.36	246500
2005-05-10	47.16	47.33	46.94	47.24	253300
2005-05-11	47.40	47.41	46.51	47.08	374800
2005-05-12	47.08	47.40	46.60	46.93	225600
2005-05-13	46.93	47.29	46.66	47.22	305000
2005-05-16	47.20	47.66	46.95	47.61	267700
2005-05-17	47.50	47.74	47.12	47.74	240800
2005-05-18	48.15	48.38	47.87	48.27	249700
2005-05-19	48.25	48.60	48.02	48.54	229700
2005-05-20	48.54	48.64	48.21	48.43	282400
2005-05-23	48.42	48.59	48.11	48.40	254200
2005-05-24	48.48	48.60	48.01	48.10	545600
2005-05-25	47.80	48.10	47.66	47.93	390800
2005-05-26	48.03	48.48	48.03	48.38	170400
2005-05-27	48.37	48.47	48.02	48.26	167500
2005-05-31	48.16	48.33	48.00	48.09	202100
2005-06-01	48.05	48.74	48.00	48.23	244900
2005-06-02	48.23	48.60	47.34	47.57	534800
2005-06-03	47.65	48.04	47.45	47.80	354100
2005-06-06	47.65	47.84	47.20	47.20	489000
2005-06-07	47.40	47.58	46.63	46.68	370200
2005-06-08	46.70	46.81	46.40	46.63	301400
2005-06-09	46.57	46.90	46.28	46.62	350900
2005-06-10	46.62	46.80	46.14	46.27	236700
2005-06-13	46.28	47.57	46.24	47.02	338100
2005-06-14	47.08	47.32	46.97	47.19	461300
2005-06-15	47.40	47.61	47.21	47.25	293700
2005-06-16	47.02	47.79	47.02	47.78	326900
2005-06-17	48.00	48.01	47.46	47.94	903200
2005-06-20	47.93	48.24	47.73	48.05	156000
2005-06-21	48.00	48.16	47.41	47.41	409700
2005-06-22	47.50	47.88	47.20	47.42	470200
2005-06-23	47.65	48.35	47.60	47.84	456900
2005-06-24	47.95	48.14	47.78	47.95	433500
2005-06-27	47.97	48.30	47.60	47.66	337600
2005-06-28	47.67	49.03	47.57	48.69	392300
2005-06-29	48.80	49.18	48.26	48.36	351300
2005-06-30	48.48	48.92	48.25	48.25	304700
2005-07-01	48.45	49.81	48.45	49.59	539600
2005-07-05	49.59	49.94	49.18	49.39	452100
2005-07-06	49.45	49.45	48.73	48.74	400300
2005-07-07	48.64	48.88	48.03	48.70	494400
2005-07-08	48.65	50.87	48.65	50.70	720100
2005-07-11	50.97	51.25	50.73	50.92	215100
2005-07-12	50.80	51.17	50.50	50.56	328500
2005-07-13	50.51	50.65	49.72	49.83	308000
2005-07-14	50.50	50.98	50.29	50.73	586500
2005-07-15	50.58	50.88	50.45	50.78	257500
2005-07-18	50.65	50.95	50.36	50.72	195000
2005-07-19	50.97	52.00	50.83	51.84	346200
2005-07-20	51.84	53.09	51.78	52.71	605900
2005-07-21	52.71	53.05	52.40	52.61	307800
2005-07-22	52.40	52.62	51.85	51.98	366600
2005-07-25	51.50	51.75	50.95	51.16	362500
2005-07-26	51.30	51.66	51.05	51.50	351900
2005-07-27	51.20	51.20	48.75	49.23	1244200
2005-07-28	49.25	50.25	49.00	50.11	745100
2005-07-29	49.50	49.51	48.29	48.70	1507800
2005-08-01	48.70	49.15	48.46	48.47	556400
2005-08-02	48.29	48.45	47.90	47.95	860200
2005-08-03	47.95	49.92	47.81	49.66	643700
2005-08-04	49.64	49.88	48.79	49.63	764200
2005-08-05	49.75	49.80	49.31	49.69	596100
2005-08-08	49.70	49.70	48.89	49.02	711200
2005-08-09	49.10	49.63	49.05	49.63	304900
2005-08-10	49.85	50.27	49.78	50.15	934300
2005-08-11	50.38	51.46	50.36	51.33	530800
2005-08-12	51.40	51.42	50.95	51.35	508100
2005-08-15	51.34	51.49	50.91	51.32	325600
2005-08-16	51.35	51.87	51.00	51.22	411500
2005-08-17	51.25	51.27	50.80	50.83	468000
2005-08-18	50.70	50.84	50.35	50.65	437400
2005-08-19	50.67	50.68	50.37	50.39	338700
2005-08-22	50.60	50.98	50.45	50.55	286400
2005-08-23	50.59	50.73	50.10	50.33	253800
2005-08-24	50.05	51.48	50.05	51.15	416400
2005-08-25	51.30	51.43	51.18	51.26	320100
2005-08-26	51.25	51.45	50.80	50.99	300100
2005-08-29	50.85	51.25	50.68	51.03	203400
2005-08-30	51.02	51.30	50.72	50.83	249300
2005-08-31	50.60	50.97	50.16	50.82	650600
2005-09-01	50.85	51.00	50.35	50.59	509300
2005-09-02	50.72	50.75	50.26	50.37	275300
2005-09-06	50.41	50.84	50.34	50.57	465800
2005-09-07	50.61	50.76	50.38	50.59	197300
2005-09-08	46.50	46.92	44.00	46.10	4173800
2005-09-09	45.95	47.33	45.25	47.19	1312500
2005-09-12	47.13	47.13	45.04	45.11	1291600
2005-09-13	45.00	45.70	44.70	45.30	1171600
2005-09-14	45.41	46.14	45.39	45.63	787400
2005-09-15	45.63	45.90	44.75	44.95	1133600
2005-09-16	44.95	45.19	44.55	44.60	719700
2005-09-19	44.60	44.75	43.89	44.05	835300
2005-09-20	45.00	45.00	44.06	44.10	648100
2005-09-21	44.00	44.00	43.26	43.35	472500
2005-09-22	43.10	43.80	42.80	43.35	723300
2005-09-23	43.35	43.64	43.14	43.39	539600
2005-09-26	43.50	43.59	43.23	43.25	640000
2005-09-27	43.15	43.53	42.91	43.44	1056800
2005-09-28	43.51	43.74	43.34	43.34	473000
2005-09-29	43.35	43.70	42.88	43.65	294600
2005-09-30	43.50	43.81	43.23	43.62	587400
2005-10-03	43.80	44.22	43.70	44.10	607200
2005-10-04	44.15	45.08	44.09	44.69	602300
2005-10-05	44.55	44.55	44.01	44.15	701800
2005-10-06	44.13	44.13	43.09	43.78	793400
2005-10-07	43.78	43.78	42.36	42.70	1251500
2005-10-10	42.70	43.01	42.52	42.69	454400
2005-10-11	42.64	42.65	42.03	42.19	812300
2005-10-12	42.20	42.31	41.65	41.76	785700
2005-10-13	41.85	42.44	41.85	42.16	685200
2005-10-14	42.16	42.58	41.81	42.39	329600
2005-10-17	42.48	43.17	42.34	43.17	533100
2005-10-18	43.16	43.46	42.72	42.72	557100
2005-10-19	42.65	42.77	41.93	42.32	469200
2005-10-20	42.15	42.48	42.02	42.15	471100
2005-10-21	42.22	42.42	41.79	42.06	385100
2005-10-24	42.15	43.25	42.05	43.10	351900
2005-10-25	43.00	43.42	42.86	43.17	507200
2005-10-26	43.16	43.73	42.99	43.18	395800
2005-10-27	45.85	45.90	44.55	44.71	1305700
2005-10-28	44.40	44.40	42.85	43.63	1359900
2005-10-31	43.58	44.00	43.40	43.76	537900
2005-11-01	43.76	44.07	43.47	44.00	476400
2005-11-02	44.00	44.59	43.91	44.21	455900
2005-11-03	44.26	44.30	43.02	43.27	808000
2005-11-04	43.27	43.54	42.59	42.74	1045500
2005-11-07	42.80	43.08	42.29	42.78	672100
2005-11-08	42.65	43.22	42.51	43.14	425700
2005-11-09	43.11	43.84	43.03	43.54	495400
2005-11-10	43.60	44.19	43.38	44.09	466300
2005-11-11	44.09	44.58	44.09	44.55	232600
2005-11-14	44.52	44.89	43.63	43.89	489700
2005-11-15	43.90	44.64	43.86	44.18	536200
2005-11-16	44.25	44.58	44.07	44.51	575900
2005-11-17	44.57	44.75	44.39	44.70	522700
2005-11-18	44.90	44.99	44.47	44.93	485300
2005-11-21	44.95	44.96	44.33	44.71	664900
2005-11-22	44.85	45.40	44.65	45.32	930000
2005-11-23	45.15	45.29	44.85	45.06	381100
2005-11-25	45.10	45.13	44.58	44.73	161600
2005-11-28	44.95	44.95	44.50	44.59	314700
2005-11-29	44.60	45.33	44.60	45.31	586400
2005-11-30	45.25	45.56	45.01	45.56	353500
2005-12-01	45.60	45.69	45.36	45.42	254500
2005-12-02	45.35	45.77	44.87	45.73	437600
2005-12-05	45.65	45.86	45.20	45.75	468400
2005-12-06	45.70	45.84	45.36	45.43	470800
2005-12-07	45.35	45.53	44.95	45.22	191500
2005-12-08	45.20	45.76	44.80	45.70	533100
2005-12-09	45.50	46.00	45.19	45.81	379800
2005-12-12	45.81	45.82	45.08	45.17	415500
2005-12-13	41.00	45.40	41.00	45.02	794300
2005-12-14	41.15	43.85	40.50	42.75	4161400
2005-12-15	42.35	43.55	42.25	43.01	1686400
2005-12-16	43.16	43.47	42.80	42.85	924000
2005-12-19	42.86	42.86	42.18	42.25	718600
2005-12-20	42.23	42.45	41.80	42.12	557900
2005-12-21	42.12	42.83	42.09	42.83	1026700
2005-12-22	42.93	43.72	42.80	43.00	497900
2005-12-23	43.00	43.07	42.71	42.71	379300
2005-12-27	42.60	42.79	42.00	42.00	567900
2005-12-28	42.27	43.14	42.27	42.95	487200
2005-12-29	42.94	43.03	42.55	42.78	337900
2005-12-30	42.65	42.65	42.15	42.37	310100
2006-01-03	42.58	42.69	41.99	42.66	328300
2006-01-04	42.72	44.11	42.72	43.98	548900
2006-01-05	43.95	43.95	43.05	43.42	460100
2006-01-06	43.60	43.71	43.24	43.26	471400
2006-01-09	43.29	44.32	43.25	44.10	342300
2006-01-10	44.20	44.49	44.11	44.41	350000
2006-01-11	44.49	45.06	44.30	45.02	379200
2006-01-12	45.01	45.01	43.77	44.15	419400
2006-01-13	44.05	44.39	43.72	44.27	146700
2006-01-17	44.10	44.26	43.80	44.10	249500
2006-01-18	44.00	44.39	43.80	44.39	249500
2006-01-19	44.38	45.00	44.35	44.78	390500
2006-01-20	44.76	44.90	44.44	44.57	413200
2006-01-23	44.55	44.55	44.00	44.10	843400
2006-01-24	44.10	44.46	44.07	44.33	352500
2006-01-25	44.41	45.29	44.27	45.13	660700
2006-01-26	45.14	45.56	44.94	45.54	422000
2006-01-27	45.54	46.25	45.50	46.15	308800
2006-01-30	45.88	46.29	45.66	45.81	319700
2006-01-31	45.90	46.20	45.43	46.13	351000
2006-02-01	46.18	46.25	45.90	46.00	366200
2006-02-02	45.90	45.90	45.36	45.56	474200
2006-02-03	45.36	45.74	45.10	45.31	335400
2006-02-06	45.22	45.33	45.00	45.26	343300
2006-02-07	45.25	45.51	45.00	45.08	322400
2006-02-08	45.00	45.00	44.50	44.85	244800
2006-02-09	45.01	48.46	45.01	48.36	1325200
2006-02-10	47.90	48.03	47.00	47.52	633600
2006-02-13	47.52	47.65	46.72	47.04	393800
2006-02-14	47.04	47.68	46.55	47.46	347100
2006-02-15	47.50	48.18	47.27	47.85	421500
2006-02-16	48.30	49.10	48.00	49.10	445800
2006-02-17	48.65	49.25	48.51	48.99	349500
2006-02-21	49.00	49.00	47.16	47.31	574800
2006-02-22	47.52	47.96	47.52	47.71	201800
2006-02-23	47.50	48.50	47.40	48.03	400700
2006-02-24	48.10	48.65	47.65	48.65	499400
2006-02-27	48.70	49.53	48.67	49.35	408700
2006-02-28	49.25	49.25	47.81	48.35	534300
2006-03-01	48.40	48.97	48.16	48.97	302800
2006-03-02	49.00	49.50	48.49	49.50	266100
2006-03-03	49.40	49.92	49.11	49.42	329900
2006-03-06	49.30	49.30	48.30	48.66	212300
2006-03-07	48.83	49.57	48.71	49.48	276500
2006-03-08	49.62	49.92	49.11	49.40	286900
2006-03-09	49.35	49.44	48.84	49.02	241400
2006-03-10	49.02	49.12	48.68	48.79	287600
2006-03-13	49.15	51.50	49.13	50.56	655200
2006-03-14	50.06	50.30	49.79	50.03	324600
2006-03-15	49.90	50.44	49.85	50.02	228200
2006-03-16	50.27	50.57	49.95	50.01	205900
2006-03-17	49.98	50.92	49.98	50.30	474700
2006-03-20	50.35	50.46	49.75	50.12	219200
2006-03-21	50.19	50.51	49.35	49.42	280800
2006-03-22	49.35	50.13	48.71	49.57	261300
2006-03-23	49.50	49.84	48.70	48.83	293400
2006-03-24	48.79	49.45	48.74	49.37	314200
2006-03-27	49.62	50.10	49.62	50.00	432200
2006-03-28	50.00	50.11	48.97	49.20	300100
2006-03-29	49.21	49.59	48.91	49.38	269800
2006-03-30	49.50	49.97	49.02	49.22	242000
2006-03-31	49.39	49.70	48.65	49.02	360700
2006-04-03	49.22	49.76	48.87	49.39	312000
2006-04-04	49.39	49.80	49.25	49.38	249100
2006-04-05	49.50	49.95	48.25	48.57	327200
2006-04-06	48.67	49.25	48.50	48.73	252900
2006-04-07	48.95	49.45	48.35	48.48	177600
2006-04-10	48.45	48.77	47.74	47.75	166600
2006-04-11	47.75	48.06	46.82	47.36	354600
2006-04-12	47.26	48.16	47.00	47.70	259700
2006-04-13	47.61	48.46	47.36	48.00	204100
2006-04-17	48.15	48.52	47.62	48.27	163200
2006-04-18	48.47	49.00	47.96	48.67	315800
2006-04-19	48.90	49.35	48.52	48.66	466600
2006-04-20	48.82	49.00	48.13	48.27	237400
2006-04-21	48.52	48.52	47.30	47.71	348000
2006-04-24	47.65	47.65	46.38	46.90	607200
2006-04-25	46.65	46.99	46.20	46.66	478800
2006-04-26	46.82	47.46	46.78	46.96	250900
2006-04-27	46.97	48.09	46.97	47.23	345000
2006-04-28	47.15	47.45	46.91	47.25	213900
2006-05-01	47.12	47.49	46.12	46.22	396900
2006-05-02	46.25	46.96	45.90	45.99	293500
2006-05-03	46.10	46.75	46.00	46.50	382200
2006-05-04	46.90	47.53	46.90	46.91	443900
2006-05-05	47.25	47.99	46.31	47.13	346200
2006-05-08	47.13	47.84	46.99	47.24	312200
2006-05-09	47.30	47.30	46.54	46.90	205000
2006-05-10	39.85	40.45	37.73	39.64	5012700
2006-05-11	39.79	40.61	39.60	39.60	1458000
2006-05-12	39.60	39.80	39.23	39.42	775900
2006-05-15	39.35	39.41	38.95	39.06	1235700
2006-05-16	39.03	39.39	39.02	39.32	761300
2006-05-17	39.32	39.71	39.23	39.34	865300
2006-05-18	39.31	39.46	38.90	39.05	517500
2006-05-19	39.42	39.72	38.75	39.39	502000
2006-05-22	39.50	40.08	39.31	39.75	656700
2006-05-23	39.97	40.24	39.31	39.50	817100
2006-05-24	39.40	39.43	38.45	38.96	1061800
2006-05-25	39.15	39.62	39.00	39.62	439000
2006-05-26	39.85	40.75	39.85	40.13	384700
2006-05-30	39.88	40.47	39.72	40.04	942900
2006-05-31	40.14	40.65	39.85	40.04	1570000
2006-06-01	40.14	40.49	39.44	39.91	400600
2006-06-02	40.40	40.62	39.87	40.38	570000
2006-06-05	40.36	40.54	39.65	39.86	495100
2006-06-06	39.61	40.35	38.85	39.95	1269600
2006-06-07	39.95	40.51	39.70	39.70	8978000
2006-06-08	39.71	39.81	38.70	39.12	1273000
2006-06-09	39.00	39.08	38.51	38.65	1347000
2006-06-12	38.60	38.60	37.90	37.93	1106400
2006-06-13	37.90	38.09	37.24	37.24	1588100
2006-06-14	37.20	37.49	36.55	36.69	1169800
2006-06-15	36.94	37.54	36.92	37.47	661100
2006-06-16	37.47	37.67	36.84	37.03	609400
2006-06-19	36.92	37.16	36.44	36.47	1034100
2006-06-20	36.42	36.84	36.30	36.31	663200
2006-06-21	36.31	37.02	36.31	36.81	837600
2006-06-22	36.88	37.50	36.82	37.26	947500
2006-06-23	37.26	37.88	37.20	37.43	671400
2006-06-26	37.45	37.88	37.28	37.57	391800
2006-06-27	37.50	37.78	36.59	36.71	610100
2006-06-28	36.74	36.90	36.36	36.69	392700
2006-06-29	36.92	36.95	36.38	36.81	674300
2006-06-30	36.76	36.96	36.40	36.80	796200
2006-07-03	36.81	37.09	36.65	36.82	183400
2006-07-05	36.82	36.82	35.76	35.92	715100
2006-07-06	35.83	36.24	35.64	35.90	546200
2006-07-07	35.90	35.95	35.28	35.28	757000
2006-07-10	35.42	35.75	35.24	35.43	680900
2006-07-11	35.38	35.76	35.25	35.40	959500
2006-07-12	35.24	35.40	34.77	34.97	690000
2006-07-13	34.90	35.24	34.65	34.81	841900
2006-07-14	34.80	34.89	34.20	34.26	1031900
2006-07-17	34.25	34.58	34.00	34.25	1193400
2006-07-18	34.25	34.29	33.73	34.24	1303900
2006-07-19	34.35	35.26	34.25	35.24	994800
2006-07-20	35.34	35.48	35.22	35.36	1038900
2006-07-21	35.33	35.43	35.22	35.40	879300
2006-07-24	35.38	35.61	35.23	35.55	762500
2006-07-25	35.50	35.74	35.25	35.62	973000
2006-07-26	35.60	36.08	35.46	35.80	791200
2006-07-27	35.90	35.91	35.02	35.05	666300
2006-07-28	34.95	36.06	34.85	35.64	790600
2006-07-31	35.50	35.65	35.27	35.50	351600
2006-08-01	35.50	35.73	35.28	35.60	344700
2006-08-02	35.80	36.05	35.68	35.88	263300
2006-08-03	35.88	35.88	35.00	35.78	669300
2006-08-04	35.95	36.34	34.92	35.00	958500
2006-08-07	34.85	35.00	34.32	34.45	1034800
2006-08-08	34.46	34.96	33.86	33.92	704900
2006-08-09	35.02	38.77	35.02	38.35	4052000
2006-08-10	38.10	38.90	37.59	37.77	1490600
2006-08-11	37.77	38.34	37.68	38.03	809800
2006-08-14	38.12	38.63	38.02	38.30	1039100
2006-08-15	38.55	39.33	38.45	39.24	966100
2006-08-16	39.45	40.14	39.36	40.12	826000
2006-08-17	40.12	41.04	40.10	40.64	652900
2006-08-18	40.58	40.85	40.40	40.82	449000
2006-08-21	40.67	41.08	40.54	40.82	592000
2006-08-22	40.70	41.02	40.49	40.49	638400
2006-08-23	40.50	40.56	39.80	39.85	1133300
2006-08-24	39.97	40.65	39.97	40.31	475900
2006-08-25	40.43	41.00	40.18	40.28	417500
2006-08-28	40.34	41.13	40.34	40.90	316600
2006-08-29	40.86	41.35	40.60	40.85	664700
2006-08-30	40.82	40.92	40.32	40.69	455900
2006-08-31	40.78	40.90	40.42	40.64	367900
2006-09-01	40.69	41.35	40.69	40.99	271600
2006-09-05	40.93	41.06	40.62	40.87	410000
2006-09-06	40.82	40.82	39.88	39.97	612300
2006-09-07	39.99	40.79	39.93	40.61	472200
2006-09-08	40.61	41.61	40.61	41.50	620300
2006-09-11	41.51	42.05	41.48	41.88	394400
2006-09-12	41.89	42.33	41.63	42.12	751600
2006-09-13	42.25	42.56	42.22	42.45	244000
2006-09-14	42.38	42.53	42.11	42.45	402900
2006-09-15	42.35	42.56	41.92	42.09	813000
2006-09-18	42.00	42.12	41.51	41.86	564500
2006-09-19	41.84	41.87	40.92	41.26	585500
2006-09-20	41.51	41.73	41.26	41.68	601800
2006-09-21	41.69	41.93	41.36	41.64	468400
2006-09-22	41.64	41.77	41.12	41.73	404500
2006-09-25	41.66	42.31	41.60	42.29	484400
2006-09-26	42.15	42.75	41.89	42.71	531600
2006-09-27	42.71	43.43	42.66	43.30	735300
2006-09-28	43.27	43.46	43.17	43.25	487400
2006-09-29	43.25	43.41	43.25	43.41	544600
2006-10-02	43.41	43.64	43.25	43.47	350600
2006-10-03	43.29	43.35	42.38	43.05	628200
2006-10-04	43.00	43.75	42.98	43.47	498300
2006-10-05	43.42	43.67	43.36	43.64	418500
2006-10-06	43.64	44.01	43.50	43.85	369000
2006-10-09	43.94	44.19	43.61	44.05	234500
2006-10-10	44.05	44.05	43.51	43.51	556800
2006-10-11	43.42	43.51	42.91	43.07	526500
2006-10-12	43.08	44.05	43.08	44.00	450000
2006-10-13	44.10	44.50	43.92	44.00	527900
2006-10-16	44.00	44.10	43.80	44.00	376500
2006-10-17	44.00	44.26	43.74	43.96	298400
2006-10-18	44.00	44.25	43.76	43.83	324700
2006-10-19	43.90	43.97	43.50	43.80	423700
2006-10-20	43.81	44.10	43.59	43.95	321900
2006-10-23	43.96	44.21	43.74	44.01	456300
2006-10-24	43.76	44.10	43.76	43.95	450100
2006-10-25	43.85	44.10	43.85	44.03	292500
2006-10-26	44.10	44.26	43.73	44.00	274500
2006-10-27	43.90	44.40	43.43	43.45	361700
2006-10-30	43.10	43.66	42.79	43.46	340300
2006-10-31	43.32	43.55	42.69	42.92	393100
2006-11-01	42.91	43.02	42.24	42.37	597200
2006-11-02	42.14	42.91	42.02	42.84	329000
2006-11-03	43.03	43.43	42.49	43.00	250800
2006-11-06	42.90	43.32	42.53	42.60	365700
2006-11-07	42.65	44.61	42.65	44.07	741600
2006-11-08	43.90	44.59	43.46	44.41	620500
2006-11-09	44.36	44.36	43.05	43.28	344000
2006-11-10	43.25	44.33	43.25	44.20	616000
2006-11-13	44.20	44.80	43.89	43.99	790800
2006-11-14	43.91	44.09	43.55	43.70	1047800
2006-11-15	43.55	43.66	43.35	43.43	539700
2006-11-16	42.90	42.95	41.99	42.39	1112100
2006-11-17	42.40	42.79	42.25	42.37	437100
2006-11-20	41.85	42.64	41.85	42.57	493200
2006-11-21	42.45	42.56	42.10	42.22	690000
2006-11-22	42.20	43.21	42.20	42.90	546800
2006-11-24	42.71	42.77	42.36	42.49	61700
2006-11-27	42.65	42.65	41.01	41.27	653200
2006-11-28	41.30	41.64	41.00	41.22	431900
2006-11-29	41.53	42.09	41.45	41.76	629400
2006-11-30	41.74	42.28	41.69	41.75	467500
2006-12-01	41.80	42.26	41.68	42.22	1033800
2006-12-04	42.40	43.22	42.40	42.74	597000
2006-12-05	42.75	43.23	42.68	43.13	280500
2006-12-06	43.13	43.44	43.07	43.12	335900
2006-12-07	43.02	43.19	42.77	42.93	425800
2006-12-08	42.96	43.20	42.80	43.03	351600
2006-12-11	43.03	43.22	42.70	43.02	650600
2006-12-12	42.92	42.92	42.15	42.27	467600
2006-12-13	42.47	42.48	41.35	41.89	657100
2006-12-14	42.75	44.46	42.70	44.01	1607700
2006-12-15	43.98	44.80	43.81	44.48	1057800
2006-12-18	44.69	45.34	44.45	44.55	886300
2006-12-19	44.40	44.60	43.97	44.25	471700
2006-12-20	44.22	44.92	44.20	44.55	373800
2006-12-21	44.56	44.61	43.66	43.91	361300
2006-12-22	43.83	44.05	43.50	43.62	188600
2006-12-26	43.66	44.14	43.53	43.92	136100
2006-12-27	44.03	44.40	43.89	43.97	154600
2006-12-28	43.90	43.90	43.50	43.63	243500
2006-12-29	43.55	43.74	43.07	43.25	188500
2007-01-03	43.47	43.93	42.71	43.24	406700
2007-01-04	43.15	44.18	42.88	43.86	515200
2007-01-05	43.75	43.80	42.90	43.75	343500
2007-01-08	43.75	44.36	43.55	44.05	451800
2007-01-09	44.17	44.47	43.93	44.22	356100
2007-01-10	44.10	44.54	43.93	44.27	857800
2007-01-11	44.33	45.06	44.33	44.95	450600
2007-01-12	44.85	45.25	44.70	44.79	403200
2007-01-16	44.86	45.19	44.41	44.61	508100
2007-01-17	44.60	44.84	44.53	44.66	229100
2007-01-18	44.65	44.97	44.57	44.72	365900
2007-01-19	44.72	44.91	44.51	44.87	161400
2007-01-22	44.80	44.81	44.55	44.65	154300
2007-01-23	44.73	45.08	44.61	44.92	227900
2007-01-24	45.00	45.54	44.97	45.26	615600
2007-01-25	45.26	45.36	44.96	45.12	385300
2007-01-26	45.15	45.15	44.53	44.72	235500
2007-01-29	44.65	44.95	44.60	44.85	321900
2007-01-30	45.00	45.10	44.80	45.06	175600
2007-01-31	45.00	45.17	44.65	45.00	156500
2007-02-01	45.09	45.65	45.03	45.65	327600
2007-02-02	45.70	46.22	45.62	45.96	465100
2007-02-05	45.84	45.85	45.36	45.55	317300
2007-02-06	45.29	45.90	45.02	45.75	286300
2007-02-07	45.97	46.33	45.89	46.13	641600
2007-02-08	46.14	46.25	45.74	46.05	373500
2007-02-09	46.07	46.49	46.07	46.46	693200
2007-02-12	46.45	46.55	45.33	45.95	587814
2007-02-13	45.95	46.10	44.26	45.15	816530
2007-02-14	45.20	46.71	45.20	46.32	744505
2007-02-15	47.50	47.64	46.75	47.30	819100
2007-02-16	47.12	47.24	46.91	47.14	298800
2007-02-20	47.09	47.39	46.97	47.17	501900
2007-02-21	46.99	47.09	46.40	46.87	418700
2007-02-22	46.83	46.99	46.39	46.69	296100
2007-02-23	46.62	46.73	46.39	46.60	326500
2007-02-26	46.65	46.75	46.15	46.35	320600
2007-02-27	45.94	46.12	45.26	45.62	630800
2007-02-28	45.63	46.17	45.40	45.87	753100
2007-03-01	45.50	45.95	45.06	45.69	464004
2007-03-02	45.69	45.83	45.08	45.13	384200
2007-03-05	44.89	45.42	44.51	44.55	829800
2007-03-06	44.85	44.85	44.20	44.63	491100
2007-03-07	44.53	44.85	44.36	44.76	294400
2007-03-08	44.90	45.16	44.62	44.81	307300
2007-03-09	44.97	45.00	44.50	44.61	309700
2007-03-12	44.69	44.73	44.14	44.73	332000
2007-03-13	44.43	44.43	43.55	43.76	638100
2007-03-14	43.62	44.00	43.40	43.83	451800
2007-03-15	43.83	43.98	43.64	43.90	319000
2007-03-16	43.95	43.98	43.66	43.77	228200
2007-03-19	43.95	44.08	43.68	43.93	320100
2007-03-20	44.20	44.63	44.07	44.57	327400
2007-03-21	44.69	45.61	44.53	45.39	388500
2007-03-22	47.27	47.27	45.30	45.66	409100
2007-03-23	45.62	46.09	45.53	45.98	416000
2007-03-26	45.90	45.95	45.56	45.83	499400
2007-03-27	45.68	46.19	45.68	46.05	247800
2007-03-28	45.95	46.37	45.77	46.29	310700
2007-03-29	46.38	46.38	45.58	46.17	504300
2007-03-30	46.24	46.50	46.14	46.26	309700
2007-04-02	46.45	46.47	46.00	46.12	324200
2007-04-03	46.33	46.62	46.21	46.45	182600
2007-04-04	46.42	46.55	46.27	46.43	229100
2007-04-05	46.45	46.73	46.31	46.44	172459
2007-04-09	46.41	47.52	46.25	47.37	509902
2007-04-10	47.27	47.65	47.10	47.42	369700
2007-04-11	47.45	47.58	47.03	47.40	347324
2007-04-12	47.35	47.73	47.15	47.60	308400
2007-04-13	47.74	48.29	47.64	48.12	561900
2007-04-16	48.26	48.68	47.96	48.10	228142
2007-04-17	48.17	48.65	48.12	48.24	328600
2007-04-18	48.16	48.45	47.83	48.07	202700
2007-04-19	49.95	49.95	47.54	47.81	150400
2007-04-20	47.94	48.05	47.53	47.90	141100
2007-04-23	47.91	47.92	47.45	47.65	190300
2007-04-24	47.66	48.07	47.66	47.89	431500
2007-04-25	47.91	48.00	47.68	47.72	244000
2007-04-26	47.82	48.03	47.43	47.75	329800
2007-04-27	47.60	48.09	47.59	47.68	227000
2007-04-30	47.67	47.83	47.36	47.36	188900
2007-05-01	47.36	47.99	47.35	47.74	518100
2007-05-02	49.70	49.95	48.32	48.68	1985707
2007-05-03	48.83	49.00	47.98	48.46	511100
2007-05-04	48.50	48.60	48.25	48.50	740900
2007-05-07	48.31	48.62	48.29	48.57	536200
2007-05-08	48.46	48.55	47.95	48.35	461800
2007-05-09	50.00	52.30	50.00	50.72	2511600
2007-05-10	50.41	50.62	50.26	50.50	557800
2007-05-11	50.40	50.66	50.28	50.40	579800
2007-05-14	50.90	51.96	50.90	51.46	913700
2007-05-15	51.40	52.25	51.36	51.62	529700
2007-05-16	51.70	51.95	51.50	51.66	286000
2007-05-17	51.48	51.77	51.02	51.39	449300
2007-05-18	51.50	51.57	50.93	51.07	318500
2007-05-21	51.14	51.15	50.53	50.93	510100
2007-05-22	50.81	51.70	50.72	51.50	456667
2007-05-23	51.50	52.04	51.41	51.53	576100
2007-05-24	51.53	51.91	51.26	51.28	354000
2007-05-25	51.35	51.55	51.15	51.36	261600
2007-05-29	51.50	52.16	51.48	52.03	366800
2007-05-30	51.86	52.87	51.76	52.81	515400
2007-05-31	53.00	53.17	52.00	53.17	760600
2007-06-01	53.24	54.00	53.05	53.48	596700
2007-06-04	53.25	53.60	53.10	53.50	474600
2007-06-05	53.42	53.93	53.28	53.83	425400
2007-06-06	53.73	53.78	53.32	53.54	606300
2007-06-07	53.20	53.56	52.75	52.88	747295
2007-06-08	52.80	53.08	52.08	52.94	518400
2007-06-11	52.89	52.99	52.57	52.95	327600
2007-06-12	52.75	52.85	52.33	52.49	359400
2007-06-13	52.59	53.07	52.32	52.78	250700
2007-06-14	52.88	53.33	52.80	52.99	476000
2007-06-15	53.03	54.00	52.90	53.87	519800
2007-06-18	53.89	54.04	53.45	53.87	529200
2007-06-19	53.75	53.75	53.29	53.53	1018100
2007-06-20	53.53	53.66	53.09	53.17	703200
2007-06-21	52.85	53.27	52.69	53.03	519097
2007-06-22	52.90	52.90	51.84	52.13	709200
2007-06-25	52.03	52.40	51.60	51.79	405300
2007-06-26	51.90	52.00	50.75	51.47	586400
2007-06-27	51.15	52.66	51.07	52.58	877588
2007-06-28	51.65	51.94	45.30	51.50	984300
2007-06-29	51.60	51.79	51.20	51.62	927300
2007-07-02	51.66	52.20	51.65	51.90	375200
2007-07-03	51.84	51.97	51.58	51.85	424000
2007-07-05	51.81	52.50	51.66	52.44	330200
2007-07-06	52.45	52.66	52.28	52.54	431700
2007-07-09	52.50	52.62	52.07	52.61	496438
2007-07-10	52.36	52.95	51.90	52.56	751000
2007-07-11	52.40	52.91	52.40	52.91	374700
2007-07-12	52.91	53.33	52.75	53.23	349100
2007-07-13	52.00	52.53	51.63	52.11	598900
2007-07-16	52.07	52.35	51.73	51.90	576800
2007-07-17	52.00	52.61	51.85	52.29	369700
2007-07-18	52.16	52.75	51.71	52.67	700158
2007-07-19	52.90	53.02	52.28	52.55	738100
2007-07-20	52.46	52.62	52.23	52.40	423600
2007-07-23	52.55	52.58	51.57	51.79	522500
2007-07-24	51.52	51.99	51.22	51.26	377099
2007-07-25	51.45	51.86	51.32	51.68	356418
2007-07-26	50.75	51.97	50.50	51.72	1188600
2007-07-27	51.70	51.85	50.56	50.56	533400
2007-07-30	50.63	51.29	50.15	51.07	561923
2007-07-31	51.15	51.66	50.91	51.18	728100
2007-08-01	51.08	51.66	50.82	51.22	715325
2007-08-02	51.40	51.91	51.17	51.72	393988
2007-08-03	51.78	51.89	50.95	51.00	585600
2007-08-06	51.09	51.43	50.80	51.29	426600
2007-08-07	51.29	52.06	51.19	52.02	1261700
2007-08-08	54.00	56.09	52.01	53.02	1836200
2007-08-09	52.62	53.42	52.34	52.49	1103996
2007-08-10	52.34	53.89	52.00	52.86	1072748
2007-08-13	53.00	53.38	52.36	52.37	608900
2007-08-14	52.41	52.69	51.88	51.97	428733
2007-08-15	51.87	52.41	51.09	51.13	998000
2007-08-16	51.01	51.97	50.67	51.82	566800
2007-08-17	52.57	53.21	51.77	52.64	842600
2007-08-20	52.70	52.70	50.22	50.97	1299100
2007-08-21	50.60	51.73	50.60	51.49	387600
2007-08-22	51.90	52.14	51.05	51.42	368900
2007-08-23	51.50	52.33	51.43	52.09	722500
2007-08-24	51.92	52.71	51.64	52.71	299700
2007-08-27	52.65	53.16	52.39	52.80	549200
2007-08-28	52.53	53.06	51.43	51.60	496000
2007-08-29	51.82	53.20	51.73	52.79	218300
2007-08-30	52.45	53.18	52.19	52.57	542600
2007-08-31	53.29	53.29	52.27	52.48	326400
2007-09-04	52.52	53.37	52.41	53.02	457600
2007-09-05	52.57	53.00	52.39	52.98	344400
2007-09-06	53.34	53.70	52.57	53.54	352200
2007-09-07	53.41	55.43	52.25	53.14	761600
2007-09-10	53.00	53.21	52.71	53.00	432500
2007-09-11	53.09	54.10	52.90	54.09	558800
2007-09-12	54.05	54.80	53.89	54.55	499500
2007-09-13	54.87	55.50	54.22	55.17	625400
2007-09-14	55.04	55.32	55.00	55.27	412400
2007-09-17	55.02	55.30	54.65	54.98	504100
2007-09-18	55.20	55.73	54.94	55.24	980600
2007-09-19	55.40	55.60	55.25	55.31	563000
2007-09-20	54.99	55.53	54.76	54.97	806600
2007-09-21	55.41	55.41	54.95	55.05	423900
2007-09-24	54.90	55.23	54.32	55.13	458600
2007-09-25	54.90	55.25	54.44	54.73	572800
2007-09-26	54.89	56.16	54.80	55.89	683800
2007-09-27	55.90	56.33	55.50	56.33	438700
2007-09-28	56.35	56.64	55.95	56.15	484500
2007-10-01	56.05	56.79	56.00	56.62	425800
2007-10-02	56.50	56.75	55.94	56.31	581400
2007-10-03	57.35	57.44	56.79	57.02	839800
2007-10-04	57.05	57.17	56.49	56.89	489700
2007-10-05	57.05	57.10	56.56	56.82	311400
2007-10-08	56.80	56.90	56.15	56.28	213500
2007-10-09	56.33	56.52	56.06	56.46	292700
2007-10-10	56.37	57.00	56.16	56.58	528900
2007-10-11	56.55	57.54	56.44	56.64	570800
2007-10-12	56.70	57.12	56.50	57.08	550900
2007-10-15	57.08	57.93	56.96	57.20	377100
2007-10-16	57.29	57.63	57.06	57.24	360300
2007-10-17	57.17	57.68	56.61	57.30	317000
2007-10-18	57.20	57.36	56.36	56.36	359000
2007-10-19	56.36	56.50	55.43	55.49	536400
2007-10-22	55.46	56.15	55.11	55.56	778700
2007-10-23	55.88	56.99	55.64	56.85	456100
2007-10-24	56.60	57.30	56.42	57.08	526100
2007-10-25	57.14	59.31	56.88	58.68	812600
2007-10-26	59.15	59.26	58.58	59.10	778600
2007-10-29	59.23	59.24	58.20	58.43	903900
2007-10-30	58.45	58.66	57.84	57.94	365400
2007-10-31	58.05	58.13	57.59	58.00	458200
2007-11-01	57.70	58.80	57.36	57.49	568400
2007-11-02	59.24	59.24	57.03	57.49	626600
2007-11-05	56.77	57.60	56.77	57.12	554700
2007-11-06	61.00	63.08	59.79	62.72	3521485
2007-11-07	61.36	63.76	61.36	62.23	846500
2007-11-08	62.31	63.09	61.71	62.87	1206368
2007-11-09	62.35	62.82	60.99	61.20	1017300
2007-11-12	61.30	62.01	60.11	60.42	1211650
2007-11-13	60.71	61.51	60.54	61.16	575100
2007-11-14	61.80	62.82	61.07	61.08	474645
2007-11-15	60.75	61.82	60.69	60.94	364500
2007-11-16	61.08	61.78	60.72	61.45	486600
2007-11-19	61.13	61.93	60.71	61.67	685575
2007-11-20	61.29	62.40	61.25	62.22	585200
2007-11-21	62.00	62.74	61.84	62.23	588400
2007-11-23	62.87	63.12	62.50	62.81	340000
2007-11-26	63.01	63.39	62.60	62.77	731600
2007-11-27	63.19	63.19	62.10	62.72	913700
2007-11-28	63.62	63.96	62.84	63.96	741900
2007-11-29	63.43	64.22	63.41	63.69	425700
2007-11-30	63.50	64.04	63.09	63.53	841265
2007-12-03	63.53	64.34	63.38	63.72	585462
2007-12-04	63.77	65.43	63.71	63.93	911500
2007-12-05	64.46	65.00	63.38	63.73	554801
2007-12-06	63.75	64.41	63.50	63.97	574039
2007-12-07	64.23	64.48	63.45	63.58	369200
2007-12-10	63.63	64.79	63.63	64.62	556372
2007-12-11	64.58	65.25	63.95	64.54	1008410
2007-12-12	63.01	64.26	62.60	63.58	871758
2007-12-13	62.89	65.32	62.60	65.32	1701579
2007-12-14	64.47	66.71	64.47	65.60	752350
2007-12-17	65.42	65.75	64.50	64.82	567639
2007-12-18	65.29	65.45	64.50	65.09	494730
2007-12-19	64.89	65.66	64.81	65.18	468900
2007-12-20	65.50	66.52	65.50	66.52	784365
2007-12-21	67.00	68.00	66.60	67.15	734804
2007-12-24	67.28	67.28	66.47	66.87	120800
2007-12-26	66.22	67.47	66.22	67.35	372900
2007-12-27	67.32	67.57	66.31	66.33	218200
2007-12-28	66.40	66.64	65.38	66.12	345900
2007-12-31	66.14	66.24	65.67	65.80	207400
2008-01-02	66.26	66.49	64.65	65.18	773200
2008-01-03	65.42	65.72	64.62	65.43	490500
2008-01-04	65.39	65.39	64.79	65.07	1030011
2008-01-07	67.19	67.19	65.38	65.57	1211437
2008-01-08	65.92	67.06	65.35	66.64	838820
2008-01-09	66.47	67.78	66.36	67.49	703350
2008-01-10	67.14	68.90	67.09	68.44	624145
2008-01-11	68.01	69.04	67.59	68.35	555700
2008-01-14	68.69	68.79	68.00	68.41	430150
2008-01-15	67.81	68.85	67.56	67.97	621000
2008-01-16	68.38	68.50	67.52	67.60	1007800
2008-01-17	67.74	67.74	65.86	66.26	1082635
2008-01-18	66.38	67.42	65.66	66.11	532500
2008-01-22	64.43	65.30	63.22	63.48	978660
2008-01-23	62.14	62.92	59.35	62.70	1183524
2008-01-24	63.00	63.45	62.24	63.23	671050
2008-01-25	63.42	63.50	62.14	62.81	637049
2008-01-28	62.46	63.30	62.27	63.30	604940
2008-01-29	63.36	64.67	63.15	64.62	501500
2008-01-30	64.37	64.81	63.04	63.09	1672300
2008-01-31	63.00	63.06	61.30	62.29	1448117
2008-02-01	62.08	63.08	61.76	62.80	632210
2008-02-04	64.99	65.70	63.40	64.00	824717
2008-02-05	63.34	63.79	62.39	62.50	499966
2008-02-06	62.79	63.44	62.60	62.86	393300
2008-02-07	62.38	63.42	62.38	63.18	380600
2008-02-08	63.14	63.70	63.00	63.26	523300
2008-02-11	62.95	64.73	62.95	64.72	1244822
2008-02-12	62.79	63.40	60.92	61.47	2028715
2008-02-13	61.86	61.86	59.53	60.03	1149545
2008-02-14	60.34	60.34	58.78	58.95	867458
2008-02-15	58.84	59.84	57.98	58.44	1098670
2008-02-19	58.92	59.14	57.96	57.96	630377
2008-02-20	57.80	58.43	57.60	58.05	715434
2008-02-21	58.26	58.64	57.27	57.63	775530
2008-02-22	57.90	57.90	57.08	57.67	648152
2008-02-25	57.21	59.11	57.20	58.70	1509441
2008-02-26	58.52	59.53	58.47	59.16	664700
2008-02-27	58.46	59.88	58.36	59.65	770135
2008-02-28	59.35	60.15	59.21	59.76	743458
2008-02-29	59.10	59.36	58.47	58.58	398500
2008-03-03	58.46	58.66	57.41	57.97	606800
2008-03-04	57.34	58.08	56.79	57.44	968700
2008-03-05	57.57	57.97	56.90	57.15	1311610
2008-03-06	56.94	56.94	55.72	55.86	847745
2008-03-07	55.62	55.72	53.95	54.10	1229789
2008-03-10	54.07	54.83	53.73	54.12	789983
2008-03-11	54.96	56.00	54.33	55.18	988477
2008-03-12	55.38	55.62	53.88	53.95	754000
2008-03-13	55.90	57.60	54.98	57.23	1404659
2008-03-14	57.59	57.59	55.24	56.02	904500
2008-03-17	54.92	56.06	54.70	55.09	443602
2008-03-18	55.89	56.50	55.04	56.39	669100
2008-03-19	56.56	56.89	55.48	55.48	407200
2008-03-20	55.75	56.94	55.23	56.94	835910
2008-03-24	57.11	59.39	57.11	58.86	898267
2008-03-25	59.05	59.38	58.81	58.99	452200
2008-03-26	58.86	59.23	58.44	58.48	343900
2008-03-27	58.54	59.08	58.37	58.72	398800
2008-03-28	58.65	59.54	58.08	58.34	330900
2008-03-31	58.34	59.00	58.14	58.94	530600
2008-04-01	59.37	60.56	59.37	60.30	639350
2008-04-02	60.38	61.51	60.27	60.38	754300
2008-04-03	60.08	60.43	59.56	59.57	505100
2008-04-04	59.56	60.22	59.36	59.70	684442
2008-04-07	60.00	60.00	58.65	58.89	418024
2008-04-08	58.35	59.00	57.86	58.74	314500
2008-04-09	58.78	58.87	57.71	57.86	485867
2008-04-10	57.75	58.26	57.74	57.75	281500
2008-04-11	57.40	57.94	57.12	57.20	495800
2008-04-14	57.08	57.10	56.22	56.52	413819
2008-04-15	56.22	56.25	55.14	55.31	611123
2008-04-16	55.65	56.26	55.20	55.89	517133
2008-04-17	55.57	56.32	55.38	56.05	663905
2008-04-18	56.74	57.05	56.39	56.92	574879
2008-04-21	56.48	57.48	56.48	57.19	476126
2008-04-22	56.86	57.38	56.56	56.89	1033840
2008-04-23	57.04	59.04	56.95	58.38	965039
2008-04-24	58.32	60.06	58.29	59.36	1605091
2008-04-25	59.62	59.97	58.71	59.35	521396
2008-04-28	59.58	59.58	57.85	58.06	631518
2008-04-29	58.00	58.00	56.75	57.86	1196282
2008-04-30	58.08	58.32	57.79	58.05	481221
2008-05-01	58.07	58.50	57.89	58.18	515153
2008-05-02	58.50	58.84	57.87	57.95	361289
2008-05-05	57.93	58.04	57.10	57.41	429207
2008-05-06	57.39	58.24	57.07	57.92	445033
2008-05-07	63.08	64.99	62.21	64.00	2669345
2008-05-08	64.37	64.37	62.76	63.02	1480054
2008-05-09	62.47	62.72	61.59	61.72	843211
2008-05-12	61.90	63.01	61.57	62.97	576819
2008-05-13	63.11	63.45	61.95	62.25	379332
2008-05-14	62.53	62.90	62.10	62.39	461331
2008-05-15	62.30	63.25	62.10	63.00	484521
2008-05-16	63.50	65.53	63.30	65.03	1186500
2008-05-19	65.00	65.26	64.54	65.00	1049378
2008-05-20	65.00	65.21	64.09	64.81	466255
2008-05-21	64.80	65.10	63.92	63.96	602871
2008-05-22	63.96	64.44	63.60	64.01	537682
2008-05-23	63.95	64.34	63.49	63.69	732211
2008-05-27	63.69	64.08	63.32	63.93	329217
2008-05-28	64.31	64.31	62.99	63.44	233118
2008-05-29	63.21	64.30	63.21	64.00	344382
2008-05-30	63.98	64.61	63.56	64.28	452762
2008-06-02	64.28	64.87	63.99	64.57	999154
2008-06-03	64.35	65.01	63.74	64.94	920596
2008-06-04	64.77	64.91	64.29	64.34	645444
2008-06-05	64.50	65.95	64.30	65.95	454075
2008-06-06	65.40	65.50	64.14	64.20	436635
2008-06-09	64.45	64.70	63.31	63.55	346821
2008-06-10	63.62	63.94	62.96	63.36	448386
2008-06-11	63.44	63.78	62.82	63.04	621355
2008-06-12	63.21	64.10	63.00	63.29	548073
2008-06-13	63.64	64.13	63.20	63.75	364440
2008-06-16	63.41	63.80	62.45	63.64	440666
2008-06-17	63.90	64.25	63.37	63.61	288043
2008-06-18	63.50	64.62	63.25	64.29	443698
2008-06-19	64.15	64.85	63.77	64.74	346543
2008-06-20	64.56	64.75	63.71	64.37	621489
2008-06-23	64.54	65.07	64.13	64.88	440169
2008-06-24	62.95	64.65	62.55	64.27	1616472
2008-06-25	64.30	65.01	64.01	64.69	432572
2008-06-26	64.29	64.29	63.37	63.95	758125
2008-06-27	63.77	64.25	63.42	64.03	614804
2008-06-30	63.85	64.45	63.42	63.92	323451
2008-07-01	64.00	64.00	62.77	63.62	379666
2008-07-02	63.78	64.31	63.30	63.50	536189
2008-07-03	63.52	63.63	62.68	62.89	132893
2008-07-07	63.10	63.60	62.61	62.86	370827
2008-07-08	62.69	63.69	61.40	63.69	940273
2008-07-09	63.70	64.50	63.36	63.62	948771
2008-07-10	63.55	63.96	63.10	63.70	397750
2008-07-11	63.10	63.90	62.92	63.70	514221
2008-07-14	63.94	64.54	63.54	64.29	755966
2008-07-15	64.01	64.96	63.91	64.57	974748
2008-07-16	64.75	64.77	63.84	63.95	394692
2008-07-17	64.18	64.23	62.94	63.34	569344
2008-07-18	63.23	63.56	62.59	63.36	362464
2008-07-21	63.43	64.00	63.29	63.81	347113
2008-07-22	63.54	65.66	63.40	65.29	683274
2008-07-23	65.35	66.27	65.15	65.17	745883
2008-07-24	65.33	66.20	64.93	65.57	498912
2008-07-25	65.65	66.32	65.28	66.02	329127
2008-07-28	66.32	66.53	65.16	65.55	340572
2008-07-29	65.44	66.48	65.31	65.41	411340
2008-07-30	65.45	66.16	65.32	66.10	429616
2008-07-31	65.80	66.89	65.80	66.46	386294
2008-08-01	66.34	67.17	66.16	66.18	500973
2008-08-04	66.25	67.27	65.87	66.73	443272
2008-08-05	67.17	67.34	66.20	66.63	641356
2008-08-06	64.75	66.67	61.59	66.08	1938828
2008-08-07	65.99	66.63	64.96	65.23	952851
2008-08-08	65.30	66.43	65.10	66.05	557443
2008-08-11	65.70	66.74	65.10	66.61	442518
2008-08-12	66.35	66.89	66.15	66.75	505402
2008-08-13	66.69	67.50	66.65	67.40	377759
2008-08-14	67.25	67.97	66.94	67.94	401220
2008-08-15	67.98	68.76	67.74	68.70	613918
2008-08-18	69.00	69.19	67.85	68.78	1153685
2008-08-19	68.66	69.15	68.44	68.82	487093
2008-08-20	69.18	69.18	68.18	68.45	625522
2008-08-21	68.09	68.41	65.74	66.97	885499
2008-08-22	67.22	67.85	66.98	67.63	394522
2008-08-25	67.64	67.66	65.88	66.42	224493
2008-08-26	66.54	66.75	65.38	65.86	294506
2008-08-27	65.84	66.25	65.24	65.83	215558
2008-08-28	66.17	66.53	65.96	66.30	255829
2008-08-29	66.27	66.59	65.61	65.61	222923
2008-09-02	66.28	66.79	65.85	66.25	377462
2008-09-03	66.22	66.71	66.11	66.60	583956
2008-09-04	66.41	66.66	65.27	65.80	475946
2008-09-05	65.66	65.67	64.41	64.98	355382
2008-09-08	66.14	66.16	65.34	65.78	589809
2008-09-09	65.63	66.75	65.62	65.65	569196
2008-09-10	65.76	66.03	65.13	65.24	386743
2008-09-11	64.94	65.02	60.12	64.81	679677
2008-09-12	64.33	64.81	63.80	64.66	482103
2008-09-15	63.12	64.44	62.56	63.35	534856
2008-09-16	63.00	63.25	61.96	63.06	938482
2008-09-17	62.70	63.37	60.98	61.27	1461998
2008-09-18	62.02	62.51	60.76	62.51	1223649
2008-09-19	64.26	66.75	60.60	61.31	1351470
2008-09-22	60.87	61.30	59.45	59.57	875886
2008-09-23	59.50	60.90	59.48	60.67	790866
2008-09-24	60.84	61.39	59.18	59.35	520382
2008-09-25	59.47	60.61	59.16	59.35	505038
2008-09-26	59.06	59.09	57.84	58.04	909769
2008-09-29	57.75	58.00	55.97	56.67	1249875
2008-09-30	57.10	57.18	54.42	55.53	1598655
2008-10-01	55.33	55.57	54.66	55.29	1106301
2008-10-02	55.38	56.01	54.52	54.73	1327220
2008-10-03	55.09	55.90	53.78	53.86	682390
2008-10-06	53.15	53.67	50.78	52.86	1136900
2008-10-07	53.22	53.57	51.22	51.25	685923
2008-10-08	50.94	52.04	49.87	50.15	1081859
2008-10-09	50.42	50.87	46.79	47.32	717854
2008-10-10	46.41	47.27	42.28	44.42	2022831
2008-10-13	45.31	48.11	45.03	48.11	947165
2008-10-14	49.23	51.90	46.53	47.10	1022674
2008-10-15	46.70	46.70	43.51	43.51	1014260
2008-10-16	42.97	43.75	40.84	43.50	1054123
2008-10-17	42.92	43.67	41.13	41.24	936584
2008-10-20	41.86	41.95	40.92	41.54	1191434
2008-10-21	41.25	41.65	40.31	40.41	1657836
2008-10-22	39.81	41.17	39.35	40.10	1241954
2008-10-23	40.18	40.18	31.75	32.85	3510255
2008-10-24	31.20	33.22	30.80	32.12	2195626
2008-10-27	31.78	32.52	30.87	32.00	1823705
2008-10-28	32.70	34.27	31.93	34.27	2058655
2008-10-29	34.38	35.54	33.51	34.80	1325414
2008-10-30	35.31	36.32	35.13	36.11	999546
2008-10-31	36.15	36.90	35.52	35.83	754595
2008-11-03	35.70	36.22	35.36	35.90	812092
2008-11-04	36.25	36.77	34.88	35.19	1183748
2008-11-05	34.70	35.43	33.72	33.90	905256
2008-11-06	29.90	30.00	25.65	26.87	6630108
2008-11-07	27.19	29.70	26.47	27.00	4154494
2008-11-10	27.29	27.86	26.54	26.88	2911565
2008-11-11	26.90	26.90	24.95	25.64	1942095
2008-11-12	25.31	25.42	24.71	24.76	1705282
2008-11-13	24.91	25.10	23.14	24.26	2309358
2008-11-14	23.93	25.38	23.50	23.51	1825117
2008-11-17	23.35	24.22	23.07	23.38	1067271
2008-11-18	23.35	23.87	23.00	23.76	1569512
2008-11-19	23.71	23.71	21.34	21.34	1835949
2008-11-20	21.40	21.61	20.21	20.78	2546259
2008-11-21	20.59	21.49	19.92	21.45	1745468
2008-11-24	21.76	22.24	20.84	21.97	1341310
2008-11-25	22.23	22.48	21.56	22.41	1263010
2008-11-26	22.08	22.40	21.60	22.35	1101158
2008-11-28	22.16	22.80	21.82	22.80	276728
2008-12-01	22.33	22.42	21.21	21.25	1242275
2008-12-02	21.61	22.31	21.00	22.24	1167195
2008-12-03	21.90	22.28	21.44	22.10	854806
2008-12-04	21.97	22.48	21.54	21.77	742155
2008-12-05	21.50	22.64	20.97	22.53	956201
2008-12-08	22.82	23.61	22.56	23.40	1286357
2008-12-09	23.23	24.77	23.23	24.25	1373910
2008-12-10	24.31	24.94	23.69	24.08	952290
2008-12-11	24.17	24.61	23.30	23.59	975998
2008-12-12	22.73	24.14	22.69	24.06	1043718
2008-12-15	24.19	24.19	22.70	23.04	964129
2008-12-16	23.25	24.11	23.10	23.95	772623
2008-12-17	23.78	25.16	23.78	24.94	1033912
2008-12-18	22.98	25.19	21.98	25.19	3004509
2008-12-19	25.29	25.74	24.74	25.01	1698680
2008-12-22	24.93	25.13	23.93	24.56	980833
2008-12-23	24.67	24.95	23.99	24.23	1024273
2008-12-24	24.38	24.86	24.20	24.72	326725
2008-12-26	24.87	25.05	24.55	25.02	527542
2008-12-29	24.96	25.30	24.44	25.25	678103
2008-12-30	25.30	25.78	24.96	25.78	478710
2008-12-31	25.66	26.26	25.50	26.20	952292
2009-01-02	26.31	27.00	25.36	26.89	548465
2009-01-05	26.80	27.06	26.21	26.44	1178635
2009-01-06	26.64	26.64	25.93	26.00	1351879
2009-01-07	25.79	25.79	24.41	24.82	1422769
2009-01-08	24.83	24.83	23.70	24.07	1277805
2009-01-09	23.91	23.99	23.33	23.62	769825
2009-01-12	23.29	23.93	23.14	23.68	912556
2009-01-13	23.50	24.65	23.30	24.54	1500545
2009-01-14	24.14	26.12	23.87	25.64	2114645
2009-01-15	25.70	26.63	25.45	26.52	1875237
2009-01-16	26.90	27.00	25.76	26.38	926402
2009-01-20	25.34	26.38	25.34	25.51	1013208
2009-01-21	25.63	26.76	25.43	26.58	1307945
2009-01-22	26.25	26.38	25.49	25.99	1365894
2009-01-23	25.36	25.48	23.57	25.10	2182413
2009-01-26	24.72	25.47	24.30	24.70	1347797
2009-01-27	24.92	26.38	24.92	26.22	1348049
2009-01-28	26.56	27.01	26.21	26.62	891711
2009-01-29	26.47	27.28	26.25	26.40	1637331
2009-01-30	25.53	25.56	24.32	24.41	1911218
2009-02-02	24.32	25.16	23.90	25.00	1039225
2009-02-03	25.13	25.65	24.57	25.56	840564
2009-02-04	25.86	26.43	25.65	26.17	1655527
2009-02-05	25.90	27.06	25.84	26.69	890826
2009-02-06	26.79	27.24	26.63	26.92	1095630
2009-02-09	26.91	27.20	26.39	26.42	958493
2009-02-10	27.22	29.87	26.33	27.56	3429653
2009-02-11	27.50	28.04	27.01	27.19	1292807
2009-02-12	27.11	27.82	26.34	27.50	2630830
2009-02-13	27.20	28.15	27.20	27.85	1188361
2009-02-17	27.28	27.76	27.07	27.41	876562
2009-02-18	27.69	27.69	26.76	26.86	1177505
2009-02-19	27.05	27.12	26.29	26.53	1057602
2009-02-20	26.14	26.55	25.83	26.30	766737
2009-02-23	26.38	26.39	25.58	25.64	905137
2009-02-24	25.88	26.36	25.51	26.17	1004666
2009-02-25	25.99	26.14	25.32	25.44	640972
2009-02-26	25.69	25.70	24.14	24.26	864483
2009-02-27	24.22	24.97	23.56	24.80	1909725
2009-03-02	24.36	24.36	23.14	23.36	1233491
2009-03-03	23.50	23.83	23.03	23.15	725175
2009-03-04	23.39	25.17	23.25	25.05	1303088
2009-03-05	25.06	25.19	24.24	24.87	1774368
2009-03-06	25.05	25.21	24.50	25.12	1520188
2009-03-09	24.85	24.85	24.12	24.28	1384274
2009-03-10	24.67	25.97	24.55	25.89	1344746
2009-03-11	26.12	27.19	25.83	25.84	1462805
2009-03-12	25.85	27.14	25.70	27.05	1512263
2009-03-13	27.12	28.50	27.02	28.43	1148537
2009-03-16	28.54	28.80	27.57	27.65	985758
2009-03-17	27.49	27.51	26.46	27.32	1273734
2009-03-18	27.18	28.42	27.05	27.90	1241491
2009-03-19	28.11	28.28	27.38	27.51	707214
2009-03-20	27.63	27.92	27.13	27.41	579642
2009-03-23	27.80	29.05	27.75	28.90	1294245
2009-03-24	28.65	29.10	28.46	28.65	1010669
2009-03-25	28.73	29.47	28.14	28.93	726108
2009-03-26	29.00	29.12	28.42	29.04	973356
2009-03-27	28.75	28.96	28.17	28.22	643921
2009-03-30	27.74	27.91	26.92	27.16	974674
2009-03-31	27.22	27.76	27.00	27.21	922631
2009-04-01	26.88	27.51	26.63	27.26	1020435
2009-04-02	27.64	28.14	27.47	27.72	654261
2009-04-03	27.61	27.81	26.91	27.50	873541
2009-04-06	27.31	28.45	27.28	28.45	1249915
2009-04-07	28.26	28.30	27.85	28.03	1078870
2009-04-08	28.22	28.73	28.07	28.70	964193
2009-04-09	29.05	29.32	28.79	29.21	734178
2009-04-13	29.16	29.39	28.83	28.87	1066860
2009-04-14	28.81	29.28	28.52	28.69	710102
2009-04-15	28.61	28.99	28.48	28.96	521756
2009-04-16	29.00	29.31	28.74	29.22	781471
2009-04-17	29.16	29.59	29.05	29.59	613780
2009-04-20	27.73	28.79	26.97	27.02	2068856
2009-04-21	26.00	26.56	24.58	26.50	3482395
2009-04-22	26.25	26.25	24.58	25.01	2713336
2009-04-23	25.01	25.48	24.76	25.38	2192189
2009-04-24	24.84	25.74	23.29	25.68	1795962
2009-04-27	25.55	25.84	25.30	25.61	1139252
2009-04-28	25.52	26.79	25.52	26.27	1263573
2009-04-29	26.50	27.10	26.40	27.00	735809
2009-04-30	27.10	29.41	26.60	27.65	2546642
2009-05-01	27.60	27.60	27.06	27.34	1192059
2009-05-04	27.62	28.18	27.61	28.03	2122834
2009-05-05	28.16	28.24	27.48	27.83	2183622
2009-05-06	30.48	30.48	27.67	28.13	5207709
2009-05-07	28.33	28.33	27.68	27.69	2598915
2009-05-08	27.55	28.39	27.55	28.29	1619779
2009-05-11	28.00	28.20	27.75	27.85	1026335
2009-05-12	28.12	28.47	27.95	28.25	994580
2009-05-13	28.03	28.27	27.53	27.59	801911
2009-05-14	27.65	28.40	27.51	28.23	946256
2009-05-15	28.15	28.25	27.65	28.01	992694
2009-05-18	28.24	28.74	27.95	28.73	912431
2009-05-19	28.70	29.51	28.50	29.20	1175058
2009-05-20	29.31	29.99	29.19	29.78	937534
2009-05-21	29.30	30.10	29.14	29.46	832601
2009-05-22	29.48	30.06	28.93	29.74	810067
2009-05-26	29.58	30.37	29.19	30.37	740305
2009-05-27	30.39	30.70	29.93	30.12	367432
2009-05-28	30.61	31.22	30.31	30.87	1064250
2009-05-29	30.71	31.43	30.71	31.43	933076
2009-06-01	31.50	31.88	31.22	31.40	910584
2009-06-02	31.39	32.12	31.27	31.78	1118187
2009-06-03	31.56	31.84	31.33	31.41	681151
2009-06-04	31.58	31.82	31.44	31.69	626310
2009-06-05	31.75	31.82	31.26	31.71	439045
2009-06-08	31.44	31.69	30.80	31.04	399504
2009-06-09	31.07	31.17	30.75	31.11	445638
2009-06-10	31.36	31.58	30.66	30.93	648475
2009-06-11	30.97	31.50	30.91	31.00	663434
2009-06-12	30.99	31.47	30.91	31.25	303946
2009-06-15	31.11	31.11	30.43	30.65	362381
2009-06-16	30.71	30.88	30.09	30.09	507748
2009-06-17	31.13	31.14	30.30	30.56	787694
2009-06-18	30.72	31.60	30.40	31.50	656941
2009-06-19	31.88	32.33	31.78	32.26	900538
2009-06-22	32.13	32.44	31.91	32.19	698423
2009-06-23	32.16	32.40	31.61	31.76	464553
2009-06-24	31.84	32.35	31.67	32.18	266002
2009-06-25	31.97	33.28	31.97	32.91	581590
2009-06-26	32.65	33.25	32.39	33.20	761039
2009-06-29	33.18	33.35	32.58	33.03	306074
2009-06-30	33.15	33.82	32.64	33.75	767613
2009-07-01	33.81	33.92	33.39	33.57	547716
2009-07-02	33.22	33.57	32.51	32.89	624604
2009-07-06	32.77	32.93	31.94	32.06	480728
2009-07-07	32.17	32.45	31.61	31.63	458865
2009-07-08	31.83	31.95	30.67	31.07	425952
2009-07-09	31.06	31.23	30.82	31.00	326496
2009-07-10	30.87	31.31	30.82	31.00	263035
2009-07-13	31.19	31.26	30.39	31.01	516991
2009-07-14	31.16	31.75	31.04	31.58	356435
2009-07-15	31.73	31.77	31.10	31.71	501697
2009-07-16	31.49	31.96	31.42	31.74	385335
2009-07-17	31.71	31.78	30.97	31.27	477498
2009-07-20	31.14	31.88	31.14	31.62	239957
2009-07-21	31.83	32.12	31.66	32.12	426670
2009-07-22	31.94	31.98	29.82	30.37	1918622
2009-07-23	30.43	31.22	30.43	30.94	603548
2009-07-24	30.86	31.47	30.86	31.33	394412
2009-07-27	31.39	31.60	30.79	31.25	378239
2009-07-28	30.89	32.47	30.89	32.17	453695
2009-07-29	31.93	32.32	31.71	31.72	405091
2009-07-30	32.19	33.47	31.90	33.29	1429588
2009-07-31	33.12	33.34	32.65	33.07	670254
2009-08-03	33.17	33.65	32.59	33.53	1582866
2009-08-04	33.31	34.87	33.23	34.55	961114
2009-08-05	32.27	33.24	31.00	31.34	4682083
2009-08-06	31.26	31.79	30.91	31.68	1344839
2009-08-07	32.00	32.38	31.63	32.26	968238
2009-08-10	32.05	32.76	31.98	32.71	645905
2009-08-11	32.52	32.68	32.03	32.52	702400
2009-08-12	32.62	34.02	32.47	33.59	840346
2009-08-13	33.72	34.55	33.40	34.46	736266
2009-08-14	34.32	34.51	33.33	33.93	854727
2009-08-17	33.67	34.04	32.96	33.17	644042
2009-08-18	33.37	33.56	32.95	33.18	303450
2009-08-19	33.05	34.14	33.05	34.13	310224
2009-08-20	34.24	34.86	33.78	34.73	580142
2009-08-21	34.82	35.58	34.76	35.39	390294
2009-08-24	35.34	35.56	34.90	35.11	376937
2009-08-25	35.32	35.41	34.74	34.95	330965
2009-08-26	35.02	35.34	34.75	35.12	407868
2009-08-27	35.16	35.33	34.27	35.09	312263
2009-08-28	35.10	35.23	34.25	34.79	334994
2009-08-31	34.63	34.99	34.14	34.49	332335
2009-09-01	34.47	35.00	33.56	34.00	461331
2009-09-02	33.86	34.35	33.80	34.05	425182
2009-09-03	34.08	34.12	33.57	33.99	355110
2009-09-04	33.95	34.79	33.78	34.74	397330
2009-09-08	34.85	35.35	34.63	35.05	283140
2009-09-09	35.09	35.91	35.09	35.80	317962
2009-09-10	35.68	36.79	35.65	36.70	676256
2009-09-11	36.35	37.45	36.30	36.88	601949
2009-09-14	36.82	37.41	36.69	37.14	582575
2009-09-15	37.01	37.01	36.09	36.16	521339
2009-09-16	36.33	37.43	36.24	37.32	589106
2009-09-17	37.26	37.47	36.77	37.12	407428
2009-09-18	37.22	37.29	36.64	36.64	765288
2009-09-21	36.46	37.43	34.89	36.15	1823299
2009-09-22	36.34	37.04	36.31	36.60	417473
2009-09-23	36.54	37.09	36.34	36.46	453214
2009-09-24	36.50	36.61	35.80	36.04	718484
2009-09-25	35.90	36.53	35.87	36.30	638158
2009-09-28	36.54	37.20	36.49	36.56	351082
2009-09-29	36.78	37.25	36.57	37.09	370586
2009-09-30	37.23	37.49	36.41	36.98	434128
2009-10-01	36.76	37.07	36.26	36.40	635519
2009-10-02	36.08	36.31	35.75	35.83	477228
2009-10-05	36.03	37.13	35.56	36.84	456264
2009-10-06	36.94	38.03	36.78	38.00	635807
2009-10-07	38.05	38.47	37.95	38.33	390813
2009-10-08	38.50	39.62	38.35	39.23	840248
2009-10-09	39.07	39.49	38.91	39.00	569188
2009-10-12	39.01	39.38	38.45	38.61	537528
2009-10-13	38.35	38.87	38.23	38.40	494865
2009-10-14	38.80	38.88	38.00	38.74	645600
2009-10-15	38.62	38.96	38.42	38.89	353593
2009-10-16	38.75	38.82	37.95	38.09	616843
2009-10-19	38.22	38.63	38.03	38.26	538925
2009-10-20	39.40	39.40	37.29	37.72	1254934
2009-10-21	37.79	39.25	37.53	38.55	1349723
2009-10-22	38.42	40.14	38.04	40.09	989492
2009-10-23	38.83	39.48	38.38	38.99	1062820
2009-10-26	38.86	39.05	37.82	38.01	751106
2009-10-27	38.16	38.34	37.43	37.50	702607
2009-10-28	37.57	37.67	36.70	36.75	918379
2009-10-29	36.99	37.43	36.83	37.30	701579
2009-10-30	37.10	37.57	36.44	36.52	528730
2009-11-02	36.73	37.03	36.46	36.76	822296
2009-11-03	36.60	37.28	36.54	37.10	829616
2009-11-04	34.61	35.78	33.00	34.07	3040023
2009-11-05	34.14	34.66	33.79	34.53	882725
2009-11-06	34.18	34.62	34.00	34.39	502165
2009-11-09	33.71	34.21	33.40	33.69	1106883
2009-11-10	33.60	33.92	32.96	33.10	1405453
2009-11-11	33.22	33.40	32.59	32.86	1173564
2009-11-12	32.95	33.22	32.50	32.56	698697
2009-11-13	32.74	32.95	32.44	32.64	584285
2009-11-16	32.71	32.93	32.18	32.33	831181
2009-11-17	32.27	32.59	32.21	32.40	923704
2009-11-18	32.31	32.44	31.97	32.33	1179588
2009-11-19	32.07	32.43	31.98	32.28	518728
2009-11-20	32.22	32.53	32.16	32.44	596285
2009-11-23	32.65	33.16	32.41	32.59	685820
2009-11-24	32.57	32.79	32.28	32.40	630380
2009-11-25	32.39	32.87	32.32	32.84	421726
2009-11-27	32.20	32.87	32.08	32.59	176375
2009-11-30	32.46	32.61	32.00	32.15	566683
2009-12-01	32.32	32.80	32.18	32.78	673620
2009-12-02	32.90	33.34	32.52	33.33	595428
2009-12-03	33.45	33.53	33.05	33.06	608017
2009-12-04	33.27	33.42	32.62	32.88	345366
2009-12-07	32.73	32.87	32.34	32.60	550862
2009-12-08	32.52	32.66	31.89	31.96	520695
2009-12-09	32.03	32.06	31.42	31.65	681395
2009-12-10	31.67	31.95	31.53	31.83	555460
2009-12-11	31.84	31.98	30.95	31.20	963357
2009-12-14	31.50	32.63	31.37	32.43	1163351
2009-12-15	32.35	32.59	32.10	32.51	358315
2009-12-16	32.53	32.65	31.95	32.02	560052
2009-12-17	31.94	31.97	31.36	31.37	472556
2009-12-18	31.47	31.90	31.35	31.47	1324787
2009-12-21	31.54	32.23	31.54	32.00	679889
2009-12-22	31.96	32.46	31.96	32.46	305520
2009-12-23	32.37	32.80	32.33	32.74	347344
2009-12-24	32.87	32.96	32.68	32.96	75814
2009-12-28	32.90	33.32	32.74	33.30	279193
2009-12-29	33.23	33.71	33.22	33.70	396117
2009-12-30	33.69	33.93	33.54	33.83	336354
2009-12-31	33.85	34.02	33.67	33.69	528224
2010-01-04	33.74	33.81	33.26	33.57	1000551
2010-01-05	33.60	33.79	33.35	33.76	553182
2010-01-06	33.72	33.77	32.97	33.31	1067220
2010-01-07	34.21	34.65	33.74	34.62	1077298
2010-01-08	34.22	35.08	34.13	34.39	981975
2010-01-11	34.50	35.23	34.45	34.74	686490
2010-01-12	34.50	36.10	34.25	36.00	2088930
2010-01-13	36.10	39.07	35.99	38.21	2602167
2010-01-14	38.25	38.25	37.27	37.44	1015132
2010-01-15	37.49	37.70	36.87	37.40	569046
2010-01-19	37.32	38.01	37.23	37.96	609037
2010-01-20	37.61	38.05	36.73	37.32	835324
2010-01-21	37.46	37.71	37.08	37.17	715538
2010-01-22	37.22	37.42	36.45	36.46	558907
2010-01-25	36.61	36.65	36.00	36.57	567016
2010-01-26	36.47	36.99	36.21	36.82	576462
2010-01-27	36.64	37.55	36.44	37.37	831706
2010-01-28	37.45	37.45	36.36	36.48	950451
2010-01-29	36.51	36.69	36.23	36.34	649105
2010-02-01	36.48	36.58	36.06	36.37	403980
2010-02-02	36.34	37.17	36.08	37.12	507400
2010-02-03	37.04	37.18	36.75	36.84	743693
2010-02-04	36.77	36.77	35.42	35.45	689211
2010-02-05	35.34	35.75	34.89	35.65	826588
2010-02-08	35.86	36.38	35.17	35.69	1214616
2010-02-09	35.88	37.17	35.88	36.16	1559156
2010-02-10	36.05	36.25	35.53	35.82	519077
2010-02-11	35.87	36.48	35.69	36.13	620093
2010-02-12	35.79	36.51	35.65	36.47	884501
2010-02-16	36.67	37.00	36.33	36.96	731152
2010-02-17	37.16	37.41	36.89	37.28	476720
2010-02-18	37.38	37.72	37.27	37.60	518862
2010-02-19	37.63	37.71	37.25	37.43	666919
2010-02-22	37.45	37.48	37.01	37.11	487932
2010-02-23	36.95	37.21	36.46	36.79	674340
2010-02-24	36.93	38.00	36.81	37.73	1028144
2010-02-25	37.29	37.86	37.23	37.80	567880
2010-02-26	37.75	38.09	37.61	37.92	505778
2010-03-01	37.94	38.49	37.90	38.15	512908
2010-03-02	38.14	38.52	37.84	38.49	502302
2010-03-03	39.24	39.57	38.90	39.26	1324085
2010-03-04	39.39	39.60	38.83	38.85	557196
2010-03-05	39.08	39.20	38.70	39.04	706356
2010-03-08	38.90	39.22	38.73	38.78	403105
2010-03-09	38.62	38.73	37.88	37.96	1050654
2010-03-10	37.88	38.00	37.44	37.58	975868
2010-03-11	37.57	39.06	37.41	38.97	1544931
2010-03-12	38.95	39.02	38.37	38.87	821633
2010-03-15	38.93	39.03	38.20	38.35	486087
2010-03-16	38.36	38.48	38.00	38.23	407548
2010-03-17	38.35	38.41	37.82	38.18	378097
2010-03-18	38.03	38.25	37.83	38.15	670332
2010-03-19	38.30	38.36	37.86	38.36	787049
2010-03-22	38.11	39.04	38.09	38.79	584162
2010-03-23	38.92	39.29	38.65	39.22	653875
2010-03-24	39.19	39.75	39.07	39.43	642377
2010-03-25	39.72	39.75	39.19	39.51	441139
2010-03-26	39.45	39.69	39.03	39.20	351770
2010-03-29	39.27	39.68	39.21	39.47	381829
2010-03-30	39.61	39.86	39.49	39.57	340454
2010-03-31	39.53	39.79	39.30	39.31	267871
2010-04-01	39.42	40.04	39.42	40.04	479700
2010-04-05	40.09	40.38	39.93	40.24	591210
2010-04-06	40.15	40.28	39.94	40.11	455202
2010-04-07	40.00	40.24	39.63	39.70	450965
2010-04-08	39.70	39.75	39.25	39.49	530997
2010-04-09	39.65	41.65	39.34	41.56	2907931
2010-04-12	41.39	41.45	40.05	40.15	947128
2010-04-13	40.22	40.22	39.70	40.13	456333
2010-04-14	40.31	40.61	40.15	40.52	319111
2010-04-15	40.54	41.23	40.51	40.95	386137
2010-04-16	40.87	41.04	40.10	40.52	522615
2010-04-19	40.49	40.72	39.98	40.05	621300
2010-04-20	40.25	40.58	40.09	40.47	222866
2010-04-21	40.65	40.90	40.38	40.44	446860
2010-04-22	40.13	40.26	39.67	39.81	386876
2010-04-23	39.87	40.10	39.61	39.77	441814
2010-04-26	35.87	36.11	33.50	33.55	9982045
2010-04-27	33.55	34.43	33.37	33.74	4322661
2010-04-28	33.99	34.62	33.85	34.19	2576263
2010-04-29	34.47	34.50	33.95	34.28	1693409
2010-04-30	34.25	34.58	33.45	33.48	1318887
2010-05-03	33.59	34.17	32.88	33.16	1576053
2010-05-04	32.91	32.91	32.10	32.33	2031643
2010-05-05	32.23	32.45	31.70	32.20	1215425
2010-05-06	32.00	32.14	26.82	31.01	2213730
2010-05-07	31.04	31.60	30.36	30.44	2020773
2010-05-10	31.48	31.85	30.62	31.01	1530174
2010-05-11	30.88	31.70	30.61	31.41	1207938
2010-05-12	32.40	33.48	32.09	32.65	2867919
2010-05-13	32.68	33.40	32.64	32.90	1425876
2010-05-14	32.60	32.75	31.81	31.90	1341749
2010-05-17	31.92	32.51	31.49	32.50	1471573
2010-05-18	32.71	32.80	32.17	32.39	1592862
2010-05-19	32.32	32.53	31.90	32.44	1345697
2010-05-20	31.99	32.61	31.63	31.99	2561446
2010-05-21	31.60	32.30	31.45	32.30	2797204
2010-05-24	32.29	32.93	31.68	31.68	1700697
2010-05-25	31.16	31.82	30.74	31.62	2126633
2010-05-26	31.79	32.12	31.63	31.94	2713909
2010-05-27	32.29	33.38	32.17	33.32	1170036
2010-05-28	33.21	33.65	33.07	33.54	1204308
2010-06-01	33.24	34.06	33.00	33.36	1826972
2010-06-02	33.66	34.04	33.20	33.98	1164438
2010-06-03	33.94	34.50	33.82	34.48	844606
2010-06-04	34.16	34.31	32.77	32.96	964828
2010-06-07	32.96	33.37	32.44	32.44	592235
2010-06-08	33.57	34.37	33.22	33.70	2966535
2010-06-09	33.77	35.09	33.77	35.05	2427554
2010-06-10	35.33	36.10	34.93	35.10	3348631
2010-06-11	34.92	36.20	34.77	35.99	2106649
2010-06-14	36.06	36.25	35.49	35.81	1052089
2010-06-15	35.96	36.70	35.95	36.66	1068282
2010-06-16	36.40	36.52	35.39	35.55	1377663
2010-06-17	35.81	36.55	35.62	36.37	2910109
2010-06-18	36.30	37.06	35.97	36.85	1626392
2010-06-21	37.05	37.13	36.28	36.55	992159
2010-06-22	36.70	37.05	35.40	35.51	1236564
2010-06-23	35.43	35.54	34.72	35.00	1094984
2010-06-24	35.41	35.41	34.44	34.62	1031470
2010-06-25	34.80	36.00	34.46	35.44	1548163
2010-06-28	35.59	35.64	34.74	35.00	488054
2010-06-29	34.69	34.69	33.87	33.97	1080600
2010-06-30	34.03	34.60	33.91	34.21	968895
2010-07-01	34.09	34.09	32.99	33.74	953108
2010-07-02	33.90	34.10	33.41	33.43	376523
2010-07-06	33.64	34.30	33.34	33.53	468544
2010-07-07	33.56	34.40	33.24	34.33	488497
2010-07-08	34.59	35.20	34.44	34.70	797713
2010-07-09	34.68	35.04	34.59	34.82	420074
2010-07-12	34.57	34.78	34.28	34.50	465801
2010-07-13	34.74	35.87	34.73	35.60	545508
2010-07-14	35.60	35.64	34.92	35.03	807738
2010-07-15	34.86	35.13	34.60	34.95	715589
2010-07-16	34.86	35.08	34.08	34.12	862221
2010-07-19	34.15	34.30	33.65	34.08	597032
2010-07-20	33.72	34.27	33.36	34.22	689026
2010-07-21	34.23	34.32	33.64	33.81	827539
2010-07-22	34.21	34.51	34.01	34.23	841855
2010-07-23	34.13	34.75	33.85	34.50	590484
2010-07-26	34.50	35.67	34.42	35.36	1559576
2010-07-27	35.63	35.79	34.26	34.43	960298
2010-07-28	34.47	34.97	33.85	33.90	738836
2010-07-29	31.85	32.64	31.55	31.95	3218938
2010-07-30	31.78	32.17	30.85	31.08	4979299
2010-08-02	29.13	30.50	29.06	29.87	4238667
2010-08-03	29.70	30.17	29.54	30.06	1909899
2010-08-04	30.06	31.02	29.97	30.96	2002972
2010-08-05	30.89	31.09	30.63	30.76	727785
2010-08-06	30.55	30.98	30.30	30.81	554611
2010-08-09	31.03	31.21	30.87	31.10	1085259
2010-08-10	30.72	30.91	30.24	30.47	1056273
2010-08-11	30.06	30.09	29.77	29.90	1034317
2010-08-12	29.58	30.39	29.46	30.07	604114
2010-08-13	29.99	30.21	29.73	29.85	637662
2010-08-16	29.85	30.37	29.54	30.20	565886
2010-08-17	30.50	30.79	30.10	30.51	600836
2010-08-18	30.38	30.75	30.25	30.39	662210
2010-08-19	30.19	30.43	29.75	30.02	531267
2010-08-20	29.86	30.02	29.63	29.95	399890
2010-08-23	30.13	30.35	29.68	29.77	851038
2010-08-24	29.51	29.65	29.05	29.20	1514517
2010-08-25	28.89	29.49	28.89	29.28	632207
2010-08-26	29.29	29.61	28.80	28.90	1013460
2010-08-27	29.19	29.48	28.79	29.11	910572
2010-08-30	29.11	29.23	28.63	28.69	717023
2010-08-31	28.57	28.68	28.20	28.25	701041
2010-09-01	28.46	28.82	28.43	28.73	1342384
2010-09-02	29.26	29.84	28.78	29.73	1120687
2010-09-03	30.00	30.42	29.78	30.26	995906
2010-09-07	30.17	30.33	29.44	29.49	861521
2010-09-08	29.50	29.79	29.43	29.49	666313
2010-09-09	29.92	29.98	29.30	29.37	970224
2010-09-10	29.30	29.55	29.10	29.31	1497735
2010-09-13	29.62	30.02	29.15	29.80	1173043
2010-09-14	29.75	30.02	29.49	29.65	1238298
2010-09-15	29.64	30.93	29.64	30.80	2731965
2010-09-16	30.78	31.13	30.44	31.04	1350879
2010-09-17	31.27	31.96	31.17	31.73	1542190
2010-09-20	31.88	32.29	31.76	32.01	1613452
2010-09-21	32.09	32.65	31.70	32.09	1530919
2010-09-22	31.91	32.39	31.75	31.86	1403769
2010-09-23	31.62	32.22	31.54	31.75	1029258
2010-09-24	32.11	32.47	31.91	32.36	1041995
2010-09-27	32.31	32.50	31.95	32.25	2087401
2010-09-28	32.36	32.37	31.70	32.03	760991
2010-09-29	31.98	33.17	31.89	33.08	1216365
2010-09-30	33.53	33.84	32.99	33.15	1932917
2010-10-01	33.25	33.59	32.83	33.48	1294447
2010-10-04	33.35	33.70	32.42	32.65	939906
2010-10-05	32.95	33.41	32.90	33.11	1040604
2010-10-06	32.96	33.29	32.14	32.36	1310740
2010-10-07	32.53	32.66	32.30	32.38	1085553
2010-10-08	32.47	32.82	32.28	32.56	1044761
2010-10-11	32.64	32.91	32.46	32.49	886523
2010-10-12	32.49	32.63	32.12	32.56	1334312
2010-10-13	32.78	32.89	32.59	32.64	884378
2010-10-14	32.59	33.27	32.54	32.77	1133026
2010-10-15	33.01	33.20	32.69	33.05	1012678
2010-10-18	32.95	33.26	32.62	32.88	692794
2010-10-19	32.57	32.93	32.03	32.32	1110691
2010-10-20	32.43	32.87	32.33	32.40	807677
2010-10-21	32.58	32.81	32.15	32.53	739676
2010-10-22	32.52	32.67	32.25	32.43	668822
2010-10-25	32.62	33.34	32.46	32.79	1203112
2010-10-26	32.61	32.97	32.30	32.76	884145
2010-10-27	32.56	33.09	32.16	32.74	1344120
2010-10-28	32.94	33.17	32.55	32.80	933233
2010-10-29	32.83	33.16	32.74	32.77	794990
2010-11-01	32.88	33.48	32.37	32.62	943583
2010-11-02	32.87	33.21	32.67	32.93	902074
2010-11-03	32.95	33.34	32.41	32.92	1225941
2010-11-04	32.50	33.16	30.70	31.91	4872236
2010-11-05	31.75	31.75	31.19	31.46	1880978
2010-11-08	31.23	32.20	30.85	31.39	1898647
2010-11-09	31.37	32.26	31.25	31.61	1719023
2010-11-10	31.67	31.75	31.07	31.65	1029597
2010-11-11	31.52	32.30	31.25	32.10	2427324
2010-11-12	32.01	32.16	31.56	31.84	2144034
2010-11-15	32.10	32.80	32.01	32.57	2279085
2010-11-16	32.43	33.57	32.42	32.77	1908822
2010-11-17	32.83	33.11	32.54	32.76	2423739
2010-11-18	33.00	33.87	32.93	33.43	1249542
2010-11-19	33.40	33.40	32.94	33.29	930975
2010-11-22	33.09	33.64	32.99	33.28	886237
2010-11-23	32.95	33.22	32.69	32.89	782919
2010-11-24	32.99	33.51	32.88	33.12	1000390
2010-11-26	32.83	33.36	32.70	32.82	582405
2010-11-29	32.66	32.94	32.28	32.83	1141905
2010-11-30	32.26	32.82	32.01	32.65	2848211
2010-12-01	32.93	33.60	32.90	33.19	1374551
2010-12-02	33.27	33.91	33.02	33.59	1082666
2010-12-03	33.49	33.76	33.22	33.67	909945
2010-12-06	33.52	33.97	33.39	33.86	685650
2010-12-07	34.13	34.40	33.98	34.17	898982
2010-12-08	34.14	34.68	33.76	33.91	937144
2010-12-09	34.29	36.10	32.50	34.82	4093057
2010-12-10	35.21	35.37	34.80	35.02	1363203
2010-12-13	35.15	35.15	34.24	34.73	1846301
2010-12-14	33.76	35.36	33.74	34.61	2139464
2010-12-15	34.66	35.39	34.42	34.90	870413
2010-12-16	34.96	35.36	34.96	35.19	808830
2010-12-17	35.15	35.29	34.78	35.12	1150509
2010-12-20	35.25	35.40	34.95	35.28	807085
2010-12-21	35.43	35.50	34.92	35.18	678209
2010-12-22	35.16	35.93	35.08	35.60	897199
2010-12-23	35.75	36.02	35.66	35.70	558116
2010-12-27	35.75	36.19	35.60	35.99	709050
2010-12-28	36.00	36.09	35.43	35.56	718823
2010-12-29	35.57	36.00	35.47	35.81	806799
2010-12-30	35.80	35.87	35.42	35.72	615699
2010-12-31	35.61	35.68	35.25	35.54	735497
2011-01-03	35.63	35.91	35.35	35.84	1111798
2011-01-04	35.84	36.25	35.81	36.20	1192324
2011-01-05	36.04	36.76	35.98	36.65	1060196
2011-01-06	36.19	36.60	35.91	36.34	1404904
2011-01-07	36.42	36.79	36.28	36.58	1054840
2011-01-10	36.38	36.74	36.12	36.61	682566
2011-01-11	36.70	37.37	36.59	37.15	976351
2011-01-12	37.34	38.11	37.19	37.99	1296328
2011-01-13	37.95	38.16	37.54	37.65	1013086
2011-01-14	37.67	37.92	37.19	37.49	865810
2011-01-18	37.48	38.13	37.44	38.10	839295
2011-01-19	37.99	38.07	36.79	37.04	962540
2011-01-20	37.00	37.68	36.91	37.49	744617
2011-01-21	37.66	38.05	37.15	37.22	759347
2011-01-24	37.27	37.93	37.11	37.68	1098592
2011-01-25	37.47	38.03	37.36	37.72	941015
2011-01-26	37.78	37.84	37.41	37.55	832946
2011-01-27	37.54	38.95	37.46	38.50	1154233
2011-01-28	38.58	38.67	38.16	38.31	676026
2011-01-31	38.35	38.60	38.09	38.35	721320
2011-02-01	38.52	38.70	37.80	37.81	1119921
2011-02-02	37.87	37.87	36.89	36.95	1108551
2011-02-03	36.98	37.03	36.65	36.88	1024807
2011-02-04	36.86	37.15	36.59	36.99	812772
2011-02-07	37.05	37.32	36.69	36.69	1116463
2011-02-08	36.79	37.00	36.68	36.75	1423346
2011-02-09	38.22	39.18	37.67	37.78	2505303
2011-02-10	37.75	37.92	37.08	37.13	1473512
2011-02-11	37.04	37.42	37.00	37.32	1175545
2011-02-14	37.24	37.41	37.02	37.32	519617
2011-02-15	37.17	37.62	37.16	37.41	431773
2011-02-16	37.48	37.93	37.31	37.78	649235
2011-02-17	37.81	38.27	37.67	37.71	786147
2011-02-18	37.74	38.00	37.45	37.82	705237
2011-02-22	37.49	37.68	36.28	36.33	992743
2011-02-23	36.40	36.69	35.79	35.91	804352
2011-02-24	36.03	36.57	35.72	36.00	792982
2011-02-25	36.14	37.07	36.01	37.03	683309
2011-02-28	37.05	37.22	36.36	36.44	1358516
2011-03-01	36.56	36.82	36.12	36.25	607168
2011-03-02	36.21	37.09	36.21	36.93	693025
2011-03-03	37.23	38.81	37.23	38.19	1196282
2011-03-04	38.32	39.26	38.06	38.63	1269294
2011-03-07	38.60	38.72	37.50	37.60	780519
2011-03-08	37.75	38.61	37.32	38.37	811222
2011-03-09	38.59	39.00	38.25	38.92	550567
2011-03-10	38.53	38.70	37.83	38.18	461775
2011-03-11	38.04	38.56	37.87	38.42	472718
2011-03-14	38.25	38.65	37.95	38.11	428329
2011-03-15	37.36	37.91	37.01	37.63	339549
2011-03-16	37.49	38.15	37.49	37.73	669740
2011-03-17	38.19	38.63	37.93	38.36	752456
2011-03-18	38.69	39.42	38.46	39.39	1420546
2011-03-21	39.66	40.00	38.90	38.96	782385
2011-03-22	38.92	39.61	38.76	39.07	636482
2011-03-23	38.92	38.92	38.31	38.54	717909
2011-03-24	38.76	39.10	38.54	38.60	606353
2011-03-25	38.72	38.89	38.45	38.72	582699
2011-03-28	38.74	39.02	38.66	38.68	426386
2011-03-29	38.91	38.91	38.47	38.68	518982
2011-03-30	38.86	39.04	38.51	38.53	784645
2011-03-31	38.54	38.79	38.17	38.38	846128
2011-04-01	38.62	39.99	38.32	39.62	2329393
2011-04-04	39.75	40.58	39.73	40.05	1391252
2011-04-05	40.05	40.80	39.92	40.46	1251303
2011-04-06	40.48	42.08	40.54	41.87	1738835
2011-04-07	41.80	42.09	41.24	41.37	1157271
2011-04-08	41.49	41.90	40.97	41.03	613945
2011-04-11	41.15	42.53	41.15	41.57	1104991
2011-04-12	41.37	41.86	41.18	41.23	850010
2011-04-13	41.33	41.73	41.33	41.46	552465
2011-04-14	41.32	42.14	41.29	41.97	1016650
2011-04-15	41.97	42.68	41.84	42.26	704015
2011-04-18	41.76	41.98	41.37	41.92	743615
2011-04-19	41.96	42.07	41.20	41.34	765150
2011-04-20	41.76	42.21	41.61	41.61	1187705
2011-04-21	41.84	42.15	41.79	41.89	789892
2011-04-25	41.90	41.90	41.13	41.66	461207
2011-04-26	41.76	42.25	41.74	41.88	850961
2011-04-27	41.90	42.34	41.76	42.30	432558
2011-04-28	42.13	42.59	42.07	42.24	512437
2011-04-29	42.34	42.48	41.82	42.19	838474
2011-05-02	42.28	42.84	42.16	42.47	689949
2011-05-03	42.08	42.12	40.53	41.52	1837628
2011-05-04	41.77	42.11	40.24	40.42	1780157
2011-05-05	40.25	40.94	40.13	40.52	783278
2011-05-06	40.83	40.98	40.28	40.42	898779
2011-05-09	40.38	40.77	40.28	40.52	503957
2011-05-10	40.57	40.78	40.38	40.59	677846
2011-05-11	40.52	40.67	39.95	40.27	568554
2011-05-12	40.19	40.30	39.64	40.01	763607
2011-05-13	40.07	40.39	39.44	39.50	1054375
2011-05-16	39.40	39.81	39.24	39.42	616412
2011-05-17	39.25	39.34	38.56	38.93	1273669
2011-05-18	39.01	39.42	38.72	39.08	808889
2011-05-19	39.22	39.48	38.58	38.78	623934
2011-05-20	38.70	39.07	38.38	38.73	409995
2011-05-23	38.24	38.27	37.99	38.10	331917
2011-05-24	38.11	38.16	37.67	37.79	430600
2011-05-25	37.61	38.21	37.61	37.96	452768
2011-05-26	37.77	38.61	37.77	38.44	386188
2011-05-27	38.45	38.76	38.34	38.50	275293
2011-05-31	38.71	38.79	38.43	38.68	486432
2011-06-01	38.61	38.69	38.01	38.01	287343
2011-06-02	37.95	38.19	37.49	37.93	447192
2011-06-03	37.59	37.93	37.32	37.38	357639
2011-06-06	37.35	37.81	37.25	37.75	680026
2011-06-07	38.09	39.33	37.74	38.96	1227263
2011-06-08	38.84	40.07	38.75	38.83	716718
2011-06-09	38.83	39.31	38.67	39.06	607808
2011-06-10	38.90	39.26	38.82	38.90	588716
2011-06-13	38.94	39.08	38.74	38.80	369872
2011-06-14	39.11	39.44	38.94	39.36	665682
2011-06-15	39.07	39.44	39.05	39.22	757013
2011-06-16	39.17	39.38	38.98	39.13	439035
2011-06-17	39.32	39.50	39.07	39.13	828334
2011-06-20	39.07	39.37	38.95	39.10	562350
2011-06-21	39.26	39.75	39.08	39.71	554598
2011-06-22	39.55	40.07	39.34	39.84	643869
2011-06-23	39.59	39.86	39.04	39.69	547734
2011-06-24	39.81	39.95	39.19	39.29	1016396
2011-06-27	39.34	39.60	39.14	39.37	576692
2011-06-28	39.41	40.35	39.41	40.31	589373
2011-06-29	40.32	40.74	40.08	40.49	415219
2011-06-30	40.50	40.85	40.06	40.65	629462
2011-07-01	40.69	41.32	40.56	41.28	501752
2011-07-05	41.25	41.39	40.68	41.19	536505
2011-07-06	41.06	41.85	41.00	41.78	498427
2011-07-07	41.96	42.20	41.68	41.99	525021
2011-07-08	41.74	42.04	41.56	41.68	487008
2011-07-11	41.22	41.52	40.37	40.55	577385
2011-07-12	40.43	41.10	40.41	40.78	576514
2011-07-13	40.88	41.22	40.46	40.65	481567
2011-07-14	40.95	42.13	40.95	41.57	1497051
2011-07-15	41.66	41.90	40.99	41.25	803815
2011-07-18	41.27	41.53	40.67	40.94	823612
2011-07-19	41.27	41.48	40.86	41.16	724440
2011-07-20	41.31	41.34	40.69	41.14	371717
2011-07-21	41.19	41.78	41.15	41.75	302634
2011-07-22	41.66	42.06	41.34	42.05	269483
2011-07-25	41.62	42.14	41.44	41.71	696141
2011-07-26	41.81	42.10	40.97	41.04	464388
2011-07-27	40.85	40.92	39.17	39.34	892095
2011-07-28	39.36	40.27	39.26	39.54	810585
2011-07-29	39.17	39.69	38.69	39.55	714029
2011-08-01	39.81	39.96	38.12	38.54	970209
2011-08-02	38.42	38.79	37.43	37.60	1106837
2011-08-03	38.56	38.68	35.43	35.78	3500098
2011-08-04	35.37	35.56	33.97	34.06	2235832
2011-08-05	34.29	34.75	32.48	32.79	1725732
2011-08-08	31.92	32.17	28.79	28.82	1991865
2011-08-09	29.22	31.15	28.88	30.99	3906943
2011-08-10	30.70	31.11	29.83	29.85	1789416
2011-08-11	29.94	31.24	29.50	30.97	663062
2011-08-12	31.17	31.49	30.77	30.84	667056
2011-08-15	31.05	33.25	31.00	32.69	1482213
2011-08-16	32.84	34.34	32.51	33.62	2227312
2011-08-17	33.71	34.31	33.05	33.57	1152602
2011-08-18	32.60	32.99	31.36	31.65	1763412
2011-08-19	31.32	32.21	31.14	31.54	930146
2011-08-22	32.18	32.18	30.38	31.04	948576
2011-08-23	31.24	32.98	31.06	32.98	1371168
2011-08-24	32.82	33.13	32.39	32.94	781027
2011-08-25	33.10	33.14	32.02	32.33	762719
2011-08-26	32.10	33.34	31.71	33.26	565557
2011-08-29	33.63	34.21	33.52	33.72	732274
2011-08-30	33.53	34.01	33.39	33.73	731748
2011-08-31	34.02	34.20	32.60	33.12	1527861
2011-09-01	33.18	33.64	32.87	33.02	663464
2011-09-02	32.36	32.67	31.74	31.76	569748
2011-09-06	30.80	31.65	30.62	31.52	612108
2011-09-07	31.83	32.30	31.66	31.85	1286755
2011-09-08	31.71	32.32	31.64	32.10	658034
2011-09-09	31.73	31.91	30.25	30.29	943874
2011-09-12	29.93	30.61	29.51	29.91	1171670
2011-09-13	29.92	31.21	29.89	31.14	1042199
2011-09-14	31.34	31.92	31.08	31.52	613341
2011-09-15	31.76	31.95	31.18	31.65	424677
2011-09-16	31.85	31.96	31.16	31.47	502815
2011-09-19	30.84	30.88	30.32	30.46	412558
2011-09-20	30.60	30.96	30.32	30.46	805366
2011-09-21	30.41	30.65	29.91	30.00	1609716
2011-09-22	29.04	29.69	27.76	28.54	1433139
2011-09-23	27.99	29.92	27.99	29.63	968437
2011-09-26	29.82	29.91	28.69	29.08	910699
2011-09-27	29.56	30.44	29.34	29.49	654173
2011-09-28	29.70	29.74	28.49	28.50	832708
2011-09-29	29.10	29.23	28.63	29.23	885405
2011-09-30	28.81	29.16	28.57	28.62	908803
2011-10-03	28.62	29.52	28.02	28.03	1225314
2011-10-04	27.68	27.97	26.85	27.77	1253116
2011-10-05	27.87	29.08	27.73	28.95	921058
2011-10-06	28.86	29.13	28.61	29.05	742194
2011-10-07	29.15	29.25	27.87	27.93	1014661
2011-10-10	28.39	29.24	28.39	29.01	595665
2011-10-11	28.78	29.32	28.66	28.83	496650
2011-10-12	29.05	30.00	28.89	29.35	810205
2011-10-13	29.16	29.38	28.70	29.19	478679
2011-10-14	29.51	29.55	28.98	29.55	590512
2011-10-17	29.40	29.70	28.21	28.32	809627
2011-10-18	28.28	29.13	27.98	29.00	818117
2011-10-19	29.00	29.33	28.62	28.71	513823
2011-10-20	28.66	29.11	28.19	29.07	397407
2011-10-21	29.37	29.87	29.23	29.64	368688
2011-10-24	29.67	31.54	29.62	31.49	817919
2011-10-25	31.15	31.54	30.82	31.36	754399
2011-10-26	31.49	31.69	30.32	30.78	857548
2011-10-27	31.70	33.15	31.37	32.29	904942
2011-10-28	32.83	33.65	32.72	33.57	917184
2011-10-31	33.21	33.37	32.27	32.28	551743
2011-11-01	31.48	31.92	30.76	31.03	759713
2011-11-02	29.60	30.53	28.32	29.92	2224199
2011-11-03	30.02	30.31	29.42	29.47	1184192
2011-11-04	29.18	29.64	28.80	28.99	1340223
2011-11-07	29.07	29.70	28.61	29.63	786844
2011-11-08	29.86	30.50	29.77	30.29	1346388
2011-11-09	29.60	29.80	28.81	29.06	612258
2011-11-10	29.41	29.51	28.86	29.25	602517
2011-11-11	29.69	30.08	29.58	29.86	602224
2011-11-14	29.70	29.83	29.31	29.53	418736
2011-11-15	29.56	29.82	28.90	29.03	733474
2011-11-16	28.77	29.48	28.56	29.02	711756
2011-11-17	29.01	29.08	28.58	28.92	972409
2011-11-18	29.14	29.14	28.27	28.31	619935
2011-11-21	27.84	28.16	27.75	28.03	517097
2011-11-22	28.00	28.36	27.85	28.02	937728
2011-11-23	27.85	28.08	27.45	27.73	540665
2011-11-25	27.69	27.69	26.98	27.03	233576
2011-11-28	27.77	28.22	27.60	27.76	427103
2011-11-29	27.91	28.00	27.28	27.30	600973
2011-11-30	28.06	28.54	28.06	28.35	1490627
2011-12-01	28.27	28.66	28.01	28.46	521257
2011-12-02	28.77	28.77	27.97	28.03	527413
2011-12-05	28.47	28.47	28.06	28.21	559965
2011-12-06	28.17	29.03	28.11	28.87	748251
2011-12-07	29.02	29.02	28.18	28.27	670915
2011-12-08	27.98	28.27	27.51	27.61	680994
2011-12-09	27.74	28.07	27.57	27.70	834942
2011-12-12	27.41	27.43	27.02	27.19	863893
2011-12-13	27.16	27.50	26.37	26.49	1021767
2011-12-14	26.48	27.00	25.94	25.95	1458944
2011-12-15	25.52	26.62	25.52	26.47	1118815
2011-12-16	26.47	26.87	26.07	26.38	1090168
2011-12-19	26.50	26.96	26.11	26.20	676779
2011-12-20	26.65	27.15	26.56	26.96	963396
2011-12-21	26.89	27.10	26.65	27.04	666162
2011-12-22	27.11	27.63	27.03	27.47	325875
2011-12-23	27.52	27.75	27.09	27.25	244376
2011-12-27	27.27	27.70	27.09	27.50	201936
2011-12-28	27.40	27.50	26.77	26.87	427221
2011-12-29	27.01	27.24	26.82	27.15	295690
2011-12-30	27.14	27.47	27.12	27.33	219423
2012-01-03	27.86	28.24	27.63	27.75	446076
2012-01-04	27.64	27.79	27.36	27.39	256029
2012-01-05	27.21	27.63	27.02	27.43	267408
2012-01-06	27.51	27.95	27.26	27.82	539469
2012-01-09	27.81	27.91	27.63	27.68	345782
2012-01-10	29.54	34.05	29.54	32.47	2542810
2012-01-11	32.36	32.50	30.75	31.34	1604297
2012-01-12	31.40	31.49	30.75	31.01	483907
2012-01-13	30.74	32.23	30.68	32.05	1375546
2012-01-17	32.36	32.99	32.23	32.50	797284
2012-01-18	32.42	32.96	32.26	32.80	670518
2012-01-19	32.77	33.11	32.57	32.90	474632
2012-01-20	32.78	33.03	32.31	33.01	579721
2012-01-23	33.02	33.75	32.86	33.05	448096
2012-01-24	32.85	33.46	32.71	33.33	258138
2012-01-25	33.42	34.00	33.16	33.50	753114
2012-01-26	33.09	33.36	32.00	33.24	665807
2012-01-27	33.08	33.73	33.08	33.62	304574
2012-01-30	33.32	33.70	33.05	33.44	218474
2012-01-31	33.79	33.95	33.52	33.77	462217
2012-02-01	34.08	34.58	33.82	34.46	347949
2012-02-02	34.65	34.80	34.27	34.47	285160
2012-02-03	34.92	35.59	34.86	34.95	488739
2012-02-06	34.75	35.18	34.56	35.12	253315
2012-02-07	35.16	35.19	34.62	34.74	311120
2012-02-08	34.69	34.87	34.30	34.68	344608
2012-02-09	34.71	35.24	34.50	34.81	378535
2012-02-10	34.51	34.57	33.67	33.77	278443
2012-02-13	34.18	34.56	33.78	33.90	557911
2012-02-14	35.41	37.09	35.11	35.23	2136736
2012-02-15	35.33	35.64	34.67	35.62	858249
2012-02-16	35.69	36.34	35.53	36.25	391173
2012-02-17	36.26	36.35	35.35	35.75	313911
2012-02-21	35.75	35.89	35.36	35.48	368115
2012-02-22	35.45	35.49	34.90	34.98	436184
2012-02-23	35.06	35.76	34.70	35.74	398035
2012-02-24	35.89	36.29	35.41	36.25	429524
2012-02-27	36.00	36.44	35.65	36.02	314238
2012-02-28	36.02	36.02	35.41	35.77	342401
2012-02-29	35.78	35.97	35.07	35.13	443178
2012-03-01	35.15	35.98	35.15	35.48	611240
2012-03-02	35.37	35.67	34.98	35.04	355769
2012-03-05	35.00	35.82	35.00	35.66	751622
2012-03-06	35.26	35.35	34.73	35.12	544553
2012-03-07	35.09	35.63	35.00	35.63	353445
2012-03-08	35.84	36.48	35.70	36.04	510717
2012-03-09	36.08	37.31	35.99	36.93	850759
2012-03-12	36.84	37.23	36.39	36.49	691463
2012-03-13	36.82	37.19	36.53	36.99	598989
2012-03-14	36.94	37.23	36.65	36.68	665335
2012-03-15	36.71	37.07	36.59	37.02	639874
2012-03-16	37.04	37.28	36.72	36.92	485517
2012-03-19	36.87	36.88	36.42	36.44	332525
2012-03-20	36.35	36.44	35.51	35.58	589515
2012-03-21	35.70	35.74	35.24	35.26	402390
2012-03-22	35.07	35.35	34.95	35.21	263174
2012-03-23	35.28	35.39	34.99	35.38	213236
2012-03-26	35.74	36.32	35.62	36.32	324998
2012-03-27	36.30	36.51	36.22	36.25	296012
2012-03-28	36.22	36.66	35.80	35.88	341169
2012-03-29	35.75	36.02	35.59	35.85	553633
2012-03-30	36.11	36.54	35.89	36.09	517874
2012-04-02	36.22	36.88	36.10	36.75	677132
2012-04-03	36.78	37.10	36.42	36.70	746615
2012-04-04	36.44	36.56	35.82	35.92	394549
2012-04-05	35.82	36.28	35.80	35.93	495402
2012-04-09	35.64	35.80	34.95	35.72	757480
2012-04-10	35.62	35.65	35.00	35.00	692519
2012-04-11	35.34	35.49	34.93	35.04	402970
2012-04-12	35.02	35.85	34.94	35.69	344384
2012-04-13	35.52	35.52	34.65	34.93	492942
2012-04-16	35.15	35.24	34.79	34.91	555934
2012-04-17	35.10	35.76	35.10	35.66	344840
2012-04-18	35.56	35.56	35.17	35.34	384474
2012-04-19	35.43	35.98	35.24	35.35	325392
2012-04-20	35.62	36.43	35.62	36.00	354535
2012-04-23	35.55	35.65	35.02	35.40	293851
2012-04-24	35.37	35.37	34.89	35.14	524309
2012-04-25	35.57	35.73	35.17	35.46	962864
2012-04-26	35.50	35.66	35.21	35.55	520045
2012-04-27	35.60	35.60	35.32	35.41	714587
2012-04-30	35.38	35.66	35.29	35.53	781590
2012-05-01	35.39	35.77	35.11	35.41	861349
2012-05-02	35.25	35.52	35.14	35.35	559117
2012-05-03	35.50	35.61	34.79	35.21	1033909
2012-05-04	34.83	34.96	34.32	34.50	663000
2012-05-07	34.35	34.63	34.28	34.42	490654
2012-05-08	34.15	34.55	33.67	34.31	460199
2012-05-09	33.92	34.29	33.79	33.93	487576
2012-05-10	34.21	34.67	34.10	34.35	490509
2012-05-11	34.19	35.17	34.09	34.87	489233
2012-05-14	34.50	34.74	34.04	34.22	431713
2012-05-15	34.26	34.49	34.07	34.20	408196
2012-05-16	34.36	34.49	34.02	34.05	357232
2012-05-17	34.17	34.18	33.63	33.74	480370
2012-05-18	33.77	33.77	32.84	32.92	498408
2012-05-21	33.04	33.89	32.89	33.85	458512
2012-05-22	33.76	33.92	32.75	32.95	680304
2012-05-23	32.66	33.26	32.50	33.13	429643
2012-05-24	33.23	33.69	33.03	33.35	309158
2012-05-25	33.29	33.66	33.24	33.56	189625
2012-05-29	33.74	34.43	33.74	33.97	322912
2012-05-30	33.62	33.77	33.36	33.46	240279
2012-05-31	33.45	33.53	33.00	33.38	484182
2012-06-01	32.78	32.82	32.29	32.40	430944
2012-06-04	32.26	32.71	31.94	32.21	317185
2012-06-05	32.04	32.78	31.93	32.68	575629
2012-06-06	32.95	33.04	32.65	32.82	262071
2012-06-07	33.12	33.30	32.73	32.80	346771
2012-06-08	32.69	32.94	32.54	32.73	360203
2012-06-11	32.86	32.87	31.90	31.93	234763
2012-06-12	32.15	32.56	31.81	32.49	362493
2012-06-13	32.45	32.49	31.89	31.96	409170
2012-06-14	31.83	32.22	31.76	31.82	438737
2012-06-15	31.93	32.34	31.93	32.05	453712
2012-06-18	31.80	32.57	31.78	32.56	402347
2012-06-19	32.81	33.56	32.63	33.53	320456
2012-06-20	33.44	34.04	33.35	33.78	486061
2012-06-21	33.80	34.00	33.00	33.04	247650
2012-06-22	33.22	33.22	32.74	32.91	628762
2012-06-25	32.38	32.49	31.81	31.85	429389
2012-06-26	31.88	32.09	31.69	31.89	338819
2012-06-27	31.89	32.29	31.81	32.23	251295
2012-06-28	31.99	32.45	31.48	32.01	339321
2012-06-29	32.66	33.08	32.55	32.76	292997
2012-07-02	32.87	33.51	32.78	33.51	253464
2012-07-03	33.52	34.38	33.49	34.34	250565
2012-07-05	34.18	34.52	34.09	34.29	347460
2012-07-06	33.78	33.78	33.00	33.21	392950
2012-07-09	33.10	33.18	32.40	32.69	362888
2012-07-10	32.56	32.86	32.19	32.27	434319
2012-07-11	32.29	32.70	32.00	32.61	373798
2012-07-12	32.31	33.20	32.16	32.91	459832
2012-07-13	33.00	33.14	32.63	32.80	350598
2012-07-16	32.58	33.08	32.01	32.98	277044
2012-07-17	33.07	33.89	32.80	33.84	337069
2012-07-18	33.77	34.80	33.72	34.43	459056
2012-07-19	34.71	34.80	34.25	34.59	253104
2012-07-20	34.16	34.26	33.48	33.81	346658
2012-07-23	33.08	33.52	32.75	33.50	354244
2012-07-24	33.42	33.45	32.66	32.84	334822
2012-07-25	33.00	33.19	32.71	33.16	327778
2012-07-26	33.64	33.84	33.15	33.76	318784
2012-07-27	33.59	34.04	33.59	33.75	374667
2012-07-30	33.79	34.23	33.79	33.92	200293
2012-07-31	33.80	34.27	33.80	34.03	299406
2012-08-01	34.20	34.38	33.93	34.07	256307
2012-08-02	33.86	34.20	33.70	34.08	342923
2012-08-03	34.66	35.36	34.47	35.16	512723
2012-08-06	35.18	35.92	35.10	35.86	436756
2012-08-07	35.98	36.09	35.14	35.60	753130
2012-08-08	35.72	36.72	35.17	36.67	590628
2012-08-09	36.70	37.56	36.13	36.55	563203
2012-08-10	36.52	37.12	36.27	37.08	341697
2012-08-13	36.90	37.14	36.52	36.73	298577
2012-08-14	36.89	36.89	36.37	36.51	348740
2012-08-15	36.47	36.89	36.33	36.58	307136
2012-08-16	36.54	37.09	36.19	36.64	438346
2012-08-17	36.66	36.80	36.46	36.67	268096
2012-08-20	36.68	36.87	36.48	36.63	303748
2012-08-21	36.81	37.11	36.61	36.75	307772
2012-08-22	36.74	36.90	36.39	36.48	428089
2012-08-23	36.56	36.56	35.97	35.99	473016
2012-08-24	36.11	36.34	35.70	36.01	493558
2012-08-27	36.08	36.28	35.79	35.99	259742
2012-08-28	35.96	36.43	35.86	36.31	228733
2012-08-29	36.21	36.77	36.21	36.35	358940
2012-08-30	36.18	36.37	36.02	36.26	167868
2012-08-31	36.56	36.58	36.06	36.32	224638
2012-09-04	36.40	37.29	36.27	37.28	322787
2012-09-05	37.35	37.63	37.17	37.31	344142
2012-09-06	37.54	38.15	37.53	37.91	274893
2012-09-07	37.90	38.08	37.73	37.73	354553
2012-09-10	37.60	37.87	37.42	37.64	184002
2012-09-11	37.58	38.05	37.55	38.00	284869
2012-09-12	38.02	38.65	38.02	38.24	309494
2012-09-13	38.36	38.69	37.98	38.47	312901
2012-09-14	38.46	38.62	38.30	38.55	389793
2012-09-17	38.42	38.89	38.36	38.49	240446
2012-09-18	38.39	38.71	38.10	38.28	310333
2012-09-19	38.25	38.60	37.96	37.96	382877
2012-09-20	37.74	38.42	37.65	38.31	357437
2012-09-21	38.55	38.79	38.42	38.55	313176
2012-09-24	38.52	38.53	38.19	38.23	233309
2012-09-25	38.46	38.61	38.06	38.13	337803
2012-09-26	38.12	38.12	37.33	37.61	473329
2012-09-27	37.87	38.92	37.69	38.92	474413
2012-09-28	38.95	39.98	38.48	39.60	1382204
2012-10-01	39.51	40.40	39.42	39.92	1075933
2012-10-02	40.16	40.26	39.69	40.04	469054
2012-10-03	40.15	40.73	39.95	40.65	1066976
2012-10-04	40.69	40.80	40.33	40.75	441045
2012-10-05	40.83	40.83	39.75	40.14	598206
2012-10-08	40.13	40.19	39.89	39.91	306777
2012-10-09	39.93	39.93	38.80	38.96	544095
2012-10-10	38.88	38.89	38.27	38.39	556170
2012-10-11	38.67	38.80	38.35	38.42	524659
2012-10-12	38.52	38.75	38.30	38.48	265506
2012-10-15	38.86	39.99	38.68	39.98	490480
2012-10-16	40.07	41.25	40.07	41.24	675153
2012-10-17	41.33	41.64	39.80	39.98	723821
2012-10-18	39.96	40.13	39.38	39.41	379116
2012-10-19	39.30	40.38	39.04	39.37	475433
2012-10-22	39.24	39.53	38.77	39.21	333682
2012-10-23	38.82	39.39	38.38	39.26	454795
2012-10-24	39.44	39.70	39.12	39.52	310853
2012-10-25	39.65	40.01	39.45	39.78	355846
2012-10-26	39.96	40.00	39.02	39.40	430572
2012-10-31	39.62	39.90	37.12	37.32	1074993
2012-11-01	37.55	39.49	37.48	39.41	687204
2012-11-02	39.58	39.70	39.07	39.44	616313
2012-11-05	39.40	40.24	39.19	40.18	414358
2012-11-06	40.45	41.07	40.03	41.00	637026
2012-11-07	40.51	40.64	39.62	40.19	439675
2012-11-08	40.02	40.21	39.30	39.30	335450
2012-11-09	39.09	39.91	38.46	39.60	416212
2012-11-12	39.70	40.29	39.52	39.81	239115
2012-11-13	39.58	40.06	39.10	39.59	297860
2012-11-14	39.71	39.86	38.91	39.14	343597
2012-11-15	39.02	39.28	38.15	38.17	467277
2012-11-16	38.27	39.13	38.12	39.11	276890
2012-11-19	39.52	39.94	39.27	39.92	268056
2012-11-20	39.65	39.83	39.27	39.53	336743
2012-11-21	39.65	39.73	39.42	39.61	344731
2012-11-23	39.84	39.99	39.73	39.93	150919
2012-11-26	39.82	39.95	39.39	39.75	230868
2012-11-27	39.68	40.04	39.44	39.45	329585
2012-11-28	39.28	39.29	38.54	38.72	406483
2012-11-29	38.97	39.14	38.61	39.00	262601
2012-11-30	39.01	39.32	38.23	38.37	634420
2012-12-03	38.51	39.02	38.26	38.97	313953
2012-12-04	38.96	39.57	38.91	39.27	390660
2012-12-05	39.35	39.35	38.55	38.66	365015
2012-12-06	38.58	38.80	38.33	38.47	203552
2012-12-07	38.55	38.82	38.18	38.62	349443
2012-12-10	38.70	39.18	38.51	38.85	379036
2012-12-11	39.14	39.41	38.91	39.30	429019
2012-12-12	38.46	38.50	35.54	35.65	2675663
2012-12-13	36.24	37.62	36.21	36.90	1658265
2012-12-14	36.60	36.99	36.47	36.64	434966
2012-12-17	36.68	37.24	36.55	37.20	438880
2012-12-18	37.35	38.05	37.15	38.05	449928
2012-12-19	38.04	38.09	37.25	37.40	474052
2012-12-20	37.49	37.86	37.38	37.81	377621
2012-12-21	37.37	37.86	36.67	37.81	845870
2012-12-24	37.51	37.84	36.85	37.25	214211
2012-12-26	37.33	37.42	36.75	36.77	241403
2012-12-27	36.90	37.14	36.55	37.01	353887
2012-12-28	36.99	37.26	36.65	36.88	256492
2012-12-31	36.75	37.54	36.50	37.47	343214
2013-01-02	38.41	38.52	37.38	38.04	449529
2013-01-03	37.95	38.51	37.83	38.44	606538
2013-01-04	38.59	39.31	38.34	39.04	673306
2013-01-07	38.75	39.41	38.75	38.90	444051
2013-01-08	38.94	39.37	38.76	38.83	495481
2013-01-09	38.99	39.91	38.76	39.91	422611
2013-01-10	40.00	40.47	39.71	40.46	415309
2013-01-11	40.31	40.56	40.07	40.30	386622
2013-01-14	40.44	41.34	40.35	41.33	530411
2013-01-15	41.14	41.45	40.92	41.34	463619
2013-01-16	41.15	41.49	40.93	41.44	404798
2013-01-17	41.77	42.29	41.53	42.19	588512
2013-01-18	42.10	42.45	42.03	42.39	410451
2013-01-22	42.27	43.06	41.92	43.04	415393
2013-01-23	42.92	42.96	42.32	42.55	388561
2013-01-24	42.42	43.19	42.42	42.87	327152
2013-01-25	42.98	43.30	42.69	43.15	577644
2013-01-28	43.20	43.20	41.97	42.28	857038
2013-01-29	42.33	42.33	41.53	41.88	703781
2013-01-30	41.80	41.94	41.19	41.42	649619
2013-01-31	41.47	41.80	41.31	41.32	583884
2013-02-01	41.65	41.91	41.31	41.79	463590
2013-02-04	41.43	41.82	41.25	41.62	397119
2013-02-05	41.74	41.93	41.40	41.62	443120
2013-02-06	41.46	41.85	41.46	41.65	481712
2013-02-07	41.66	41.70	41.17	41.44	450618
2013-02-08	41.53	41.83	41.40	41.59	301709
2013-02-11	41.43	41.88	40.70	41.64	357556
2013-02-12	41.54	41.62	40.81	40.88	506967
2013-02-13	40.98	41.82	40.03	41.24	1026400
2013-02-14	42.42	42.42	40.00	41.23	794285
2013-02-15	41.02	41.16	40.31	40.46	680037
2013-02-19	40.70	42.09	40.70	41.69	703164
2013-02-20	41.75	41.83	41.20	41.21	591239
2013-02-21	41.07	41.25	40.30	40.35	528696
2013-02-22	40.57	40.75	40.34	40.40	407014
2013-02-25	40.42	40.67	39.75	39.76	439585
2013-02-26	39.97	39.97	39.25	39.61	658958
2013-02-27	39.46	40.53	39.39	40.39	518003
2013-02-28	40.37	41.04	40.33	40.74	471175
2013-03-01	40.46	40.68	40.06	40.60	420859
2013-03-04	40.25	40.52	40.00	40.49	507431
2013-03-05	40.50	41.55	40.50	41.32	521662
2013-03-06	41.30	41.91	41.19	41.90	506803
2013-03-07	41.79	42.13	41.69	41.70	353632
2013-03-08	41.89	43.05	41.78	43.03	655408
2013-03-11	42.85	43.32	42.70	43.24	665267
2013-03-12	43.08	44.64	42.78	44.53	932745
2013-03-13	44.53	45.80	44.45	45.79	1345731
2013-03-14	45.80	46.90	45.44	45.68	1420579
2013-03-15	45.72	45.72	44.25	44.65	1168035
2013-03-18	44.44	45.09	44.01	44.18	671583
2013-03-19	44.21	44.67	43.90	44.26	936735
2013-03-20	44.64	44.83	44.25	44.76	328361
2013-03-21	44.51	44.94	44.40	44.60	519681
2013-03-22	44.75	44.96	44.63	44.84	461038
2013-03-25	44.86	44.88	44.02	44.11	389324
2013-03-26	44.31	44.85	44.13	44.84	363694
2013-03-27	43.80	44.27	43.70	44.13	593687
2013-03-28	44.07	44.60	44.01	44.27	406036
2013-04-01	44.30	44.40	43.45	43.48	430900
2013-04-02	43.72	44.28	43.55	44.16	677748
2013-04-03	42.10	42.83	41.28	42.19	1505401
2013-04-04	42.16	42.57	41.71	41.86	601217
2013-04-05	41.48	41.49	41.09	41.38	481398
2013-04-08	41.43	41.75	40.88	41.57	366031
2013-04-09	41.59	42.01	41.44	41.88	528925
2013-04-10	42.04	42.78	42.02	42.77	513256
2013-04-11	42.69	43.66	42.69	43.62	717276
2013-04-12	43.49	43.75	43.21	43.56	592395
2013-04-15	43.34	43.65	41.85	41.85	792178
2013-04-16	42.24	42.61	41.89	42.52	515112
2013-04-17	42.31	42.48	41.84	42.15	553550
2013-04-18	42.32	42.32	41.34	41.67	821991
2013-04-19	41.80	42.48	41.72	42.21	876771
2013-04-22	42.17	42.66	41.72	42.30	382334
2013-04-23	42.52	42.99	42.28	42.55	309489
2013-04-24	42.59	42.72	42.28	42.46	412218
2013-04-25	42.66	43.07	42.23	42.80	283423
2013-04-26	42.73	43.18	42.42	42.45	314598
2013-04-29	42.53	42.98	42.46	42.68	273243
2013-04-30	42.64	43.62	42.64	43.49	465986
2013-05-01	43.42	43.97	43.04	43.04	523054
2013-05-02	42.00	42.00	40.28	41.81	1068788
2013-05-03	41.99	42.58	41.65	42.41	491538
2013-05-06	42.36	42.61	42.29	42.38	416743
2013-05-07	42.40	42.82	42.36	42.82	289650
2013-05-08	42.85	43.45	42.80	43.39	389257
2013-05-09	43.36	43.93	43.31	43.72	467584
2013-05-10	43.67	44.33	43.66	44.31	424825
2013-05-13	44.21	44.60	44.10	44.56	372773
2013-05-14	44.41	45.39	44.37	45.35	627496
2013-05-15	45.18	45.90	45.18	45.51	545000
2013-05-16	45.35	45.82	45.08	45.13	401225
2013-05-17	44.88	45.35	44.85	45.01	484903
2013-05-20	44.94	45.28	44.83	44.91	404593
2013-05-21	44.96	45.12	44.70	44.99	394054
2013-05-22	45.01	45.07	43.74	44.02	538020
2013-05-23	43.68	44.38	43.52	44.35	256677
2013-05-24	44.17	44.54	43.68	44.39	166563
2013-05-28	44.84	45.14	44.08	44.66	289922
2013-05-29	44.39	44.56	43.76	44.10	286126
2013-05-30	44.15	44.37	43.63	44.02	351658
2013-05-31	43.38	43.71	42.73	43.31	497047
2013-06-03	43.22	43.22	42.04	42.36	840270
2013-06-04	42.43	42.49	41.80	42.00	432542
2013-06-05	41.91	42.10	41.43	41.45	397794
2013-06-06	41.50	41.74	41.18	41.56	519596
2013-06-07	41.89	42.30	41.85	42.11	188228
2013-06-10	42.29	42.49	41.77	42.49	227451
2013-06-11	42.02	42.68	41.70	42.27	363403
2013-06-12	42.74	43.11	41.72	42.14	426210
2013-06-13	42.04	42.66	41.75	42.52	336242
2013-06-14	42.53	42.85	42.36	42.70	276902
2013-06-17	42.93	43.49	42.90	43.21	370183
2013-06-18	42.00	42.70	41.85	42.56	564959
2013-06-19	42.42	42.68	42.07	42.14	259980
2013-06-20	41.75	41.80	41.39	41.59	637360
2013-06-21	41.78	41.92	41.22	41.63	538892
2013-06-24	41.25	41.32	40.55	40.86	627651
2013-06-25	41.25	41.38	40.66	41.22	723946
2013-06-26	41.49	41.75	41.07	41.08	319898
2013-06-27	41.36	41.74	41.19	41.35	388062
2013-06-28	41.22	41.40	40.97	41.03	426034
2013-07-01	41.24	42.06	41.05	41.81	338729
2013-07-02	41.90	42.68	41.71	41.96	398824
2013-07-03	41.83	42.44	41.81	41.84	341247
2013-07-05	42.28	42.68	42.05	42.65	156881
2013-07-08	42.70	43.26	42.70	43.00	368268
2013-07-09	43.18	43.31	42.83	43.29	215234
2013-07-10	43.19	43.77	43.19	43.55	290060
2013-07-11	44.00	44.27	43.80	43.99	173325
2013-07-12	43.91	44.32	43.78	43.99	276295
2013-07-15	43.95	44.38	43.42	44.38	320717
2013-07-16	44.27	44.32	43.78	43.82	209591
2013-07-17	43.99	44.13	43.53	43.65	244074
2013-07-18	43.65	44.42	43.65	44.39	387787
2013-07-19	44.22	44.47	43.93	44.44	275047
2013-07-22	44.32	44.94	44.28	44.63	269634
2013-07-23	44.85	44.85	44.07	44.23	395373
2013-07-24	44.38	44.79	44.27	44.58	300356
2013-07-25	44.55	44.76	44.08	44.58	181647
2013-07-26	44.27	44.82	44.10	44.67	186338
2013-07-29	44.61	44.87	44.10	44.70	308700
2013-07-30	44.49	45.00	44.41	44.76	328832
2013-07-31	45.00	46.26	44.79	45.54	981509
2013-08-01	46.18	47.27	44.98	46.27	906801
2013-08-02	46.01	46.25	45.73	46.03	407051
2013-08-05	45.75	47.75	45.59	47.67	772552
2013-08-06	47.51	47.66	46.72	47.24	464959
2013-08-07	46.91	48.73	46.78	47.59	778870
2013-08-08	47.76	48.28	47.01	47.45	407815
2013-08-09	47.43	47.73	47.24	47.61	198637
2013-08-12	47.48	48.00	47.02	47.72	193596
2013-08-13	47.86	47.86	47.34	47.75	183881
2013-08-14	47.75	48.03	47.49	47.69	210343
2013-08-15	47.36	47.39	46.56	46.65	288689
2013-08-16	46.46	47.16	46.39	46.96	372738
2013-08-19	46.96	47.18	46.53	47.03	346738
2013-08-20	47.17	47.63	46.93	47.45	257296
2013-08-21	47.14	47.74	47.06	47.16	259964
2013-08-22	47.33	48.00	47.33	47.87	187088
2013-08-23	48.00	48.00	47.45	47.70	237029
2013-08-26	47.84	48.08	47.68	47.75	309350
2013-08-27	47.40	47.48	46.63	46.74	193923
2013-08-28	46.66	47.03	46.31	46.80	237264
2013-08-29	46.79	47.00	46.66	46.79	288846
2013-08-30	46.88	46.88	45.95	46.05	297425
2013-09-03	46.49	46.80	45.77	45.87	790639
2013-09-04	45.95	46.54	45.80	46.36	443994
2013-09-05	46.35	46.65	46.29	46.35	478191
2013-09-06	46.54	46.54	45.76	46.36	293571
2013-09-09	46.41	47.75	46.13	47.58	709819
2013-09-10	47.82	48.22	47.38	47.82	381145
2013-09-11	47.82	48.22	47.39	48.15	217105
2013-09-12	48.19	48.19	47.26	47.40	337609
2013-09-13	47.30	47.41	46.74	47.26	260224
2013-09-16	47.70	47.78	47.17	47.37	268609
2013-09-17	46.97	47.43	46.53	47.37	294430
2013-09-18	47.22	47.28	46.55	47.08	296972
2013-09-19	47.22	47.24	46.62	46.64	202346
2013-09-20	46.57	46.74	46.08	46.09	574513
2013-09-23	46.17	46.17	45.26	45.46	453689
2013-09-24	45.23	46.27	45.19	46.00	464370
2013-09-25	46.11	46.45	45.80	46.18	233085
2013-09-26	46.31	46.64	46.00	46.54	210842
2013-09-27	46.26	46.62	46.13	46.25	255183
2013-09-30	45.93	46.47	45.68	46.26	344808
2013-10-01	46.39	47.06	46.19	46.62	523809
2013-10-02	46.88	47.41	45.41	46.83	406400
2013-10-03	46.79	46.94	45.87	46.70	334027
2013-10-04	46.76	47.39	46.64	47.13	215520
2013-10-07	46.71	46.86	46.33	46.35	194079
2013-10-08	46.32	46.39	45.07	45.11	286160
2013-10-09	45.24	45.24	44.12	44.67	362612
2013-10-10	45.08	45.74	45.01	45.66	287199
2013-10-11	45.69	45.92	45.41	45.78	139467
2013-10-14	45.62	46.40	45.47	46.29	255948
2013-10-15	46.20	46.47	45.83	45.92	181431
2013-10-16	46.26	46.92	46.26	46.79	251933
2013-10-17	46.68	47.88	46.46	47.73	436185
2013-10-18	47.79	47.94	47.08	47.60	244827
2013-10-21	47.58	47.81	47.41	47.81	218430
2013-10-22	48.00	48.12	47.46	47.82	246079
2013-10-23	47.72	48.38	47.33	48.35	372567
2013-10-24	48.59	49.24	48.43	49.22	424956
2013-10-25	49.25	49.48	48.71	49.43	267212
2013-10-28	49.39	49.45	48.86	49.12	378228
2013-10-29	49.13	49.17	48.57	48.99	450806
2013-10-30	49.50	49.50	48.33	48.55	587505
2013-10-31	48.45	49.32	48.21	49.21	485074
2013-11-01	49.44	49.87	49.21	49.61	507666
2013-11-04	49.76	50.18	49.73	49.82	648503
2013-11-05	49.80	51.12	49.60	50.96	678371
2013-11-06	51.00	51.11	50.09	50.14	492225
2013-11-07	50.21	50.66	49.25	49.33	500326
2013-11-08	49.42	50.39	49.39	49.87	351996
2013-11-11	49.91	50.47	49.74	49.98	316906
2013-11-12	49.62	51.02	49.62	50.98	492929
2013-11-13	50.69	51.28	50.69	51.03	516726
2013-11-14	50.98	51.74	50.98	51.65	346189
2013-11-15	51.58	51.84	51.34	51.73	365883
2013-11-18	51.90	51.90	50.80	51.10	376036
2013-11-19	51.00	51.52	50.79	51.24	231725
2013-11-20	51.36	51.90	51.12	51.51	285269
2013-11-21	51.24	51.83	51.24	51.56	358153
2013-11-22	51.59	52.46	51.50	52.11	527712
2013-11-25	52.14	52.72	52.05	52.45	348732
2013-11-26	52.37	52.56	52.18	52.28	289931
2013-11-27	52.39	52.39	52.00	52.04	225387
2013-11-29	52.07	52.31	51.73	52.17	120288
2013-12-02	52.22	52.98	51.91	52.07	421947
2013-12-03	51.87	52.36	51.40	51.65	387793
2013-12-04	51.71	52.07	51.24	51.77	330503
2013-12-05	51.66	52.26	51.05	52.06	345884
2013-12-06	52.30	53.01	52.19	52.92	451318
2013-12-09	52.88	53.03	52.38	52.88	394439
2013-12-10	52.63	53.18	52.34	52.62	238214
2013-12-11	53.50	53.81	52.11	52.15	451433
2013-12-12	52.15	52.59	51.94	52.36	276924
2013-12-13	52.54	52.70	52.12	52.54	293173
2013-12-16	52.43	53.24	52.43	52.80	284131
2013-12-17	52.89	52.89	52.09	52.17	309854
2013-12-18	52.25	52.91	51.99	52.78	438741
2013-12-19	52.61	52.99	52.10	52.29	423374
2013-12-20	52.43	53.14	52.34	52.75	810175
2013-12-23	52.72	53.09	52.24	52.95	437712
2013-12-24	52.99	53.46	52.81	53.19	159072
2013-12-26	53.39	53.56	52.63	53.25	181144
2013-12-27	53.29	53.62	53.04	53.33	176108
2013-12-30	53.21	53.50	52.88	53.36	197723
2013-12-31	53.59	53.60	52.73	53.04	408903
2014-01-02	52.57	53.36	52.41	52.88	580526
2014-01-03	53.11	53.84	53.11	53.46	390380
2014-01-06	53.42	53.68	52.76	52.98	709207
2014-01-07	53.59	56.59	53.59	56.30	1690240
2014-01-08	56.30	57.12	55.81	56.02	895950
2014-01-09	56.23	56.88	55.97	56.44	385996
2014-01-10	56.41	56.94	56.15	56.86	582992
2014-01-13	57.12	59.57	56.87	57.99	1438426
2014-01-14	57.91	58.78	57.91	58.57	477303
2014-01-15	58.79	59.21	58.40	58.78	374581
2014-01-16	58.71	59.44	58.71	59.19	279197
2014-01-17	58.97	59.17	58.52	58.70	351995
2014-01-21	58.89	59.35	58.45	58.70	258717
2014-01-22	58.70	58.81	57.83	58.28	516332
2014-01-24	57.83	57.98	56.87	56.99	416562
2014-01-27	57.03	57.83	56.40	57.02	803172
2014-01-28	57.11	57.36	56.76	56.83	464827
2014-01-29	56.88	57.36	56.39	56.42	642564
2014-01-30	56.89	57.67	56.59	57.56	602023
2014-01-31	56.91	57.56	56.45	56.53	480368
2014-02-03	56.24	56.45	54.53	54.99	863603
2014-02-04	55.31	55.74	54.86	55.37	706843
2014-02-05	55.36	57.00	54.92	56.97	1148541
2014-02-06	57.10	58.91	56.78	57.81	1045694
2014-02-07	57.95	58.38	57.83	58.11	598555
2014-02-10	58.11	58.54	57.67	58.49	642773
2014-02-11	58.66	58.66	57.73	57.99	752325
2014-02-12	56.79	57.82	55.95	57.58	1020316
2014-02-13	57.41	58.86	57.41	58.38	663059
2014-02-14	58.43	59.00	57.94	58.28	516079
2014-02-18	58.00	58.46	57.84	58.13	470332
2014-02-19	58.17	58.75	58.01	58.09	304033
2014-02-20	58.26	59.06	57.79	58.99	436101
2014-02-21	59.14	59.95	58.54	59.15	482342
2014-02-24	59.05	59.49	58.59	58.78	319412
2014-02-25	58.77	58.92	57.84	58.78	412751
2014-02-26	58.79	59.50	58.22	59.49	600453
2014-02-27	59.25	60.67	59.21	60.50	913453
2014-02-28	60.27	60.72	58.85	59.41	421532
2014-03-03	58.70	59.08	58.06	58.20	602746
2014-03-04	58.66	59.21	58.49	59.01	605354
2014-03-05	59.09	59.09	58.26	58.31	309982
2014-03-06	58.46	58.91	58.06	58.16	470495
2014-03-07	58.40	58.42	57.03	57.55	767876
2014-03-10	57.42	58.06	57.28	57.95	333714
2014-03-11	57.87	58.62	57.71	58.05	339067
2014-03-12	57.91	60.43	57.62	60.33	1405752
2014-03-13	60.66	61.15	59.22	59.48	844536
2014-03-14	59.61	61.15	59.33	60.73	509657
2014-03-17	60.79	61.60	60.79	61.09	597367
2014-03-18	61.04	62.50	61.03	61.85	635105
2014-03-19	62.10	62.50	61.53	62.00	823810
2014-03-20	61.68	62.26	61.49	62.01	510251
2014-03-21	62.09	62.17	60.56	60.83	863977
2014-03-24	60.89	61.32	59.16	60.53	429644
2014-03-25	60.95	62.20	60.42	60.60	787307
2014-03-26	60.90	61.20	59.93	60.00	560321
2014-03-27	60.00	60.24	59.00	59.54	327963
2014-03-28	59.77	60.45	59.09	59.39	251541
2014-03-31	59.60	60.57	59.13	60.34	345769
2014-04-01	60.47	61.31	60.47	61.25	434587
2014-04-02	61.53	61.92	60.98	61.40	312138
2014-04-03	61.44	61.61	60.58	61.47	630787
2014-04-04	61.80	61.80	57.46	57.80	962098
2014-04-07	57.62	57.63	56.01	56.87	939883
2014-04-08	57.04	58.29	56.81	58.25	905132
2014-04-09	58.34	59.05	57.90	59.01	500402
2014-04-10	59.28	59.28	57.14	57.42	533550
2014-04-11	56.96	57.85	56.09	56.36	420819
2014-04-14	56.72	57.55	55.90	56.59	339149
2014-04-15	56.66	57.46	55.38	56.80	451951
2014-04-16	57.41	57.92	57.01	57.62	232846
2014-04-17	57.54	58.25	56.95	57.09	377734
2014-04-21	57.12	58.20	56.93	57.97	395727
2014-04-22	58.06	59.11	57.85	58.17	623983
2014-04-23	58.10	58.27	57.02	57.31	558833
2014-04-24	57.74	58.01	56.36	57.52	420575
2014-04-25	57.26	57.48	56.11	56.65	485632
2014-04-28	56.88	56.88	53.03	53.64	1199632
2014-04-29	53.51	55.46	53.20	55.06	1091747
2014-04-30	55.55	55.55	52.47	53.72	1001689
2014-05-01	54.29	55.00	50.64	51.45	1984981
2014-05-02	51.33	51.41	49.60	50.74	1771535
2014-05-05	50.37	51.41	49.86	51.16	833436
2014-05-06	50.75	51.93	50.50	50.96	1049082
2014-05-07	51.17	52.35	51.12	52.29	1372364
2014-05-08	52.05	53.25	51.99	52.31	1078561
2014-05-09	52.22	53.68	51.94	53.39	655543
2014-05-12	53.70	54.27	53.44	53.93	533124
2014-05-13	54.00	54.45	53.55	53.94	561212
2014-05-14	53.76	54.45	53.38	53.83	597640
2014-05-15	53.61	53.76	52.86	53.68	547494
2014-05-16	53.84	53.96	52.96	53.24	732556
2014-05-19	53.29	54.78	53.29	54.02	563573
2014-05-20	54.06	54.47	52.92	53.16	904972
2014-05-21	53.24	54.07	53.05	53.39	535222
2014-05-22	53.33	54.04	52.82	53.50	380719
2014-05-23	53.61	54.14	53.25	53.73	323194
2014-05-27	53.87	54.22	53.71	54.03	498200
2014-05-28	54.08	54.20	53.50	53.60	364193
2014-05-29	53.67	53.74	53.23	53.61	328896
2014-05-30	53.61	54.48	53.37	53.58	467586
2014-06-02	53.59	53.66	52.76	53.48	372607
2014-06-03	53.16	54.43	53.03	54.14	350387
2014-06-04	53.97	54.74	53.77	54.50	361336
2014-06-05	54.56	55.69	54.47	55.01	311795
2014-06-06	55.09	55.13	54.37	54.81	218318
2014-06-09	54.66	55.24	54.61	54.98	204787
2014-06-10	54.85	55.05	54.26	54.71	163666
2014-06-11	54.42	54.50	53.98	54.46	286641
2014-06-12	54.33	54.80	54.08	54.41	193415
2014-06-13	54.57	54.57	53.94	54.45	271538
2014-06-16	54.36	55.18	54.06	54.12	209937
2014-06-17	54.00	54.47	53.70	54.00	327069
2014-06-18	53.98	54.26	53.65	54.03	281840
2014-06-19	54.16	54.32	53.44	53.87	422220
2014-06-20	53.83	54.87	53.71	54.34	506295
2014-06-23	54.37	54.78	53.33	53.83	596471
2014-06-24	53.57	53.97	53.00	53.12	304732
2014-06-25	52.95	53.87	52.94	53.76	301607
2014-06-26	53.92	53.92	52.78	53.24	198473
2014-06-27	53.04	53.41	52.62	52.72	364779
2014-06-30	52.62	53.57	52.36	53.52	398820
2014-07-01	53.69	54.58	53.62	54.06	415168
2014-07-02	54.19	54.72	54.08	54.15	442248
2014-07-03	54.26	55.10	53.88	54.33	637505
2014-07-07	54.36	54.76	54.02	54.15	276082
2014-07-08	53.98	53.98	53.05	53.18	465871
2014-07-09	53.00	53.57	52.56	53.31	303929
2014-07-10	52.61	53.70	52.51	53.52	330944
2014-07-11	53.38	53.55	52.02	52.61	556927
2014-07-14	53.12	53.65	52.64	53.38	542180
2014-07-15	53.41	53.96	52.50	53.09	427725
2014-07-16	53.27	53.27	52.50	52.78	349169
2014-07-17	52.52	53.31	52.14	52.24	329600
2014-07-18	52.33	53.04	52.29	52.81	234885
2014-07-21	52.65	52.93	52.33	52.60	181181
2014-07-22	52.74	54.50	52.72	53.41	425944
2014-07-23	53.54	54.04	53.10	53.67	332828
2014-07-24	53.69	54.07	53.15	53.74	461284
2014-07-25	53.72	54.00	53.34	53.85	386674
2014-07-28	53.90	54.39	53.55	54.23	333077
2014-07-29	54.19	55.66	54.19	55.22	503005
2014-07-30	55.65	56.33	55.47	55.91	787493
2014-07-31	55.42	55.66	54.20	54.21	433174
2014-08-01	54.12	54.46	53.13	53.52	421726
2014-08-04	53.59	53.78	52.61	53.22	317293
2014-08-05	53.07	53.85	52.39	53.30	557140
2014-08-06	53.05	54.24	52.79	53.79	487324
2014-08-07	56.33	57.01	54.84	56.50	1279432
2014-08-08	56.68	56.88	55.94	56.79	583830
2014-08-11	56.85	57.08	56.22	56.75	357389
2014-08-12	56.81	58.86	56.76	58.72	828887
2014-08-13	58.94	59.34	57.61	58.60	874541
2014-08-14	58.63	59.20	58.44	58.79	367038
2014-08-15	59.05	59.54	58.23	59.05	398643
2014-08-18	59.28	59.66	58.91	59.44	308569
2014-08-19	59.60	59.85	59.32	59.68	173755
2014-08-20	59.64	59.64	59.01	59.47	208246
2014-08-21	59.50	59.68	58.75	59.02	301801
2014-08-22	59.21	59.34	58.84	59.11	209959
2014-08-25	59.47	59.86	59.01	59.66	301967
2014-08-26	59.67	60.49	59.58	60.45	395174
2014-08-27	60.35	60.66	59.68	59.81	219426
2014-08-28	59.74	59.94	59.43	59.91	271793
2014-08-29	59.90	60.00	59.09	59.10	334830
2014-09-02	59.09	59.44	58.60	58.99	615106
2014-09-03	59.03	60.27	59.03	60.25	337583
2014-09-04	60.48	61.43	60.18	61.20	536630
2014-09-05	61.32	61.49	60.08	60.26	261931
2014-09-08	60.12	60.59	59.51	60.41	308200
2014-09-09	60.26	60.65	59.75	59.76	382666
2014-09-10	59.91	60.72	59.48	60.72	318263
2014-09-11	60.42	60.95	60.24	60.79	216662
2014-09-12	60.65	60.83	60.31	60.64	338872
2014-09-15	60.70	60.70	59.89	60.26	263155
2014-09-16	60.28	60.68	59.67	60.50	320466
2014-09-17	60.72	61.00	60.38	60.59	195633
2014-09-18	60.90	61.10	60.38	61.07	181118
2014-09-19	61.10	61.49	60.25	60.47	585686
2014-09-22	60.39	61.17	60.20	60.51	277005
2014-09-23	60.48	60.49	59.71	59.83	218192
2014-09-24	60.09	60.82	59.57	60.73	307534
2014-09-25	60.65	61.00	59.53	59.94	263206
2014-09-26	59.93	59.99	59.08	59.64	211093
2014-09-29	59.26	60.47	58.97	60.37	285032
2014-09-30	60.29	60.45	59.37	59.74	308938
2014-10-01	59.78	59.86	58.61	59.12	479811
2014-10-02	59.40	60.51	59.20	60.34	401039
2014-10-03	60.97	62.00	60.81	61.36	825700
2014-10-06	61.63	61.84	59.91	59.99	379436
2014-10-07	59.69	59.95	58.48	58.67	388916
2014-10-08	58.63	59.72	58.08	59.58	301657
2014-10-09	59.49	59.61	58.32	58.70	250755
2014-10-10	58.52	58.98	56.71	56.86	364891
2014-10-13	57.10	57.75	56.27	56.46	276597
2014-10-14	56.87	57.33	55.78	56.53	315357
2014-10-15	55.48	58.34	55.47	57.61	610628
2014-10-16	57.63	61.29	57.56	60.13	1203939
2014-10-17	60.75	61.76	60.46	61.33	1802906
2014-10-20	61.15	61.46	59.66	60.43	492556
2014-10-21	60.71	62.35	60.71	62.23	428253
2014-10-22	62.71	62.82	61.71	61.83	267520
2014-10-23	62.24	62.68	61.91	62.56	322683
2014-10-24	62.50	63.69	62.15	63.69	349492
2014-10-27	63.66	63.86	62.92	63.80	257912
2014-10-28	63.95	64.05	63.39	64.05	431596
2014-10-29	63.90	64.80	63.61	64.47	386349
2014-10-30	65.00	65.00	61.29	62.81	1142474
2014-10-31	64.05	64.05	62.70	63.16	588873
2014-11-03	64.05	66.11	64.05	64.43	991487
2014-11-04	64.45	64.66	63.48	64.12	354683
2014-11-05	64.57	65.17	62.45	62.68	457003
2014-11-06	62.61	63.78	62.51	63.73	471953
2014-11-07	63.78	63.93	62.82	63.36	316602
2014-11-10	63.52	64.40	63.29	63.93	241199
2014-11-11	64.10	64.80	63.92	64.30	168918
2014-11-12	63.92	65.10	63.92	64.88	353705
2014-11-13	64.89	65.46	64.84	65.33	48608
2014-11-14	64.38	64.38	63.32	63.76	236887
2014-11-17	63.55	63.98	63.32	63.48	191051
2014-11-18	63.79	64.23	63.24	63.94	283940
2014-11-19	63.79	64.19	63.34	63.48	246422
2014-11-20	63.15	64.18	62.70	63.85	183734
2014-11-21	64.30	64.64	63.58	63.87	226926
2014-11-24	64.17	65.65	63.71	65.59	283032
2014-11-25	65.86	65.86	64.20	64.49	175878
2014-11-26	64.63	64.99	64.14	64.77	179340
2014-11-28	64.85	65.61	64.59	64.75	111913
2014-12-01	64.78	65.20	64.01	64.18	366103
2014-12-02	64.18	65.07	64.02	64.58	142919
2014-12-03	64.80	64.97	64.17	64.43	187723
2014-12-04	64.43	64.83	63.79	63.98	262668
2014-12-05	63.99	64.43	63.46	63.91	184083
2014-12-08	63.83	64.61	63.53	63.81	350227
2014-12-09	63.13	64.45	62.81	64.00	290246
2014-12-10	64.12	64.36	62.01	62.25	336836
2014-12-11	62.71	63.24	62.23	62.98	327044
2014-12-12	62.85	63.16	62.38	62.66	339286
2014-12-15	62.88	63.40	62.17	62.26	274398
2014-12-16	62.21	63.31	61.75	61.77	335265
2014-12-17	61.84	62.91	61.49	62.88	203228
2014-12-18	63.77	64.07	62.70	63.61	317371
2014-12-19	63.57	64.37	63.04	63.96	308583
2014-12-22	63.86	64.39	63.53	63.91	172561
2014-12-23	64.34	64.89	62.36	63.26	182379
2014-12-24	63.21	64.18	63.03	63.59	41252
2014-12-26	63.89	64.95	63.78	64.29	92064
2014-12-29	64.12	64.65	63.47	64.44	149315
2014-12-30	64.30	64.54	63.69	64.14	142781
2014-12-31	64.28	65.09	63.59	63.64	193789
2015-01-02	63.86	64.68	63.42	63.88	201631
2015-01-05	63.55	64.80	63.22	64.38	373620
2015-01-06	64.48	64.99	63.49	64.65	556873
2015-01-07	65.00	66.25	64.56	66.20	547810
2015-01-08	66.32	67.22	66.32	66.56	640598
2015-01-09	66.70	67.20	66.06	66.73	519143
2015-01-12	68.07	68.07	67.00	67.39	465844
2015-01-13	68.01	69.14	68.01	68.89	515326
2015-01-14	68.45	69.06	67.99	68.76	517983
2015-01-15	68.84	69.17	67.48	67.80	320027
2015-01-16	67.98	69.00	67.91	68.21	520443
2015-01-20	68.65	68.98	67.25	68.16	275493
2015-01-21	67.93	68.55	67.30	67.47	297434
2015-01-22	68.31	68.62	67.22	68.36	528634
2015-01-23	68.98	69.62	68.72	68.79	574980
2015-01-26	68.65	70.73	68.44	70.59	369649
2015-01-27	69.99	70.63	69.74	70.17	310647
2015-01-28	70.23	70.55	69.38	69.69	313016
2015-01-29	69.89	70.17	68.38	69.76	323685
2015-01-30	69.59	70.47	69.00	69.35	233170
2015-02-02	69.50	69.58	68.09	68.89	421647
2015-02-03	69.02	69.83	68.43	69.78	382533
2015-02-04	69.28	69.74	68.43	69.07	395439
2015-02-05	69.44	70.40	68.97	70.31	251593
2015-02-06	70.12	70.50	69.04	69.55	278261
2015-02-09	69.53	69.77	68.75	68.80	299696
2015-02-10	68.18	69.98	68.18	69.70	535462
2015-02-11	72.25	73.48	70.50	73.14	1237715
2015-02-12	73.98	74.48	73.40	73.94	865457
2015-02-13	74.00	74.38	73.41	73.61	531813
2015-02-17	73.59	73.89	72.83	73.75	526093
2015-02-18	73.98	74.63	73.18	74.60	752769
2015-02-19	74.62	75.00	73.94	74.85	541568
2015-02-20	74.88	76.36	74.55	76.18	717708
2015-02-23	76.10	77.10	75.81	76.72	436268
2015-02-24	76.65	76.71	75.52	76.30	385229
2015-02-25	76.09	77.01	75.53	76.80	469561
2015-02-26	76.76	77.14	76.26	76.77	331136
2015-02-27	76.73	77.17	76.59	76.67	337259
2015-03-02	76.54	77.16	76.35	76.75	382239
2015-03-03	75.94	76.16	75.08	75.62	529183
2015-03-04	75.50	76.65	75.33	76.61	434725
2015-03-05	76.80	77.96	76.76	77.70	518164
2015-03-06	77.48	77.68	76.35	76.77	317172
2015-03-09	77.01	78.16	76.65	78.15	639630
2015-03-10	77.90	78.93	77.15	78.40	517796
2015-03-11	78.41	79.55	77.73	79.50	533875
2015-03-12	79.71	80.50	79.59	80.29	654931
2015-03-13	79.98	80.58	79.64	80.19	327862
2015-03-16	80.50	82.22	80.48	81.97	490373
2015-03-17	81.65	82.07	80.88	81.90	345859
2015-03-18	81.90	82.46	81.17	81.95	522699
2015-03-19	81.95	84.21	81.93	84.20	636311
2015-03-20	84.34	84.69	83.92	84.08	1032057
2015-03-23	83.80	84.14	83.22	83.31	391386
2015-03-24	83.30	83.45	81.35	81.82	799534
2015-03-25	82.15	82.49	78.02	78.07	779103
2015-03-26	76.94	79.72	76.15	79.01	661672
2015-03-27	79.13	80.26	78.89	79.61	303677
2015-03-30	79.80	80.30	79.28	79.83	397198
2015-03-31	79.26	79.90	79.14	79.29	470475
2015-04-01	79.15	79.44	77.26	78.69	596144
2015-04-02	78.87	79.38	77.71	77.85	847218
2015-04-06	77.50	79.11	77.50	78.67	1009371
2015-04-07	77.65	79.28	77.63	77.66	664523
2015-04-08	77.51	78.64	77.48	78.45	580984
2015-04-09	78.45	79.39	78.00	79.04	338495
2015-04-10	78.99	79.42	78.61	78.77	255588
2015-04-13	78.67	79.39	78.47	79.07	265287
2015-04-14	78.94	79.20	78.07	78.81	201283
2015-04-15	79.00	79.25	78.49	78.71	282075
2015-04-16	78.55	79.17	78.11	78.24	223543
2015-04-17	77.93	78.44	77.08	78.26	460284
2015-04-20	78.62	79.00	77.84	78.54	244905
2015-04-21	79.15	79.21	78.41	78.59	280784
2015-04-22	78.50	78.90	77.21	78.06	525067
2015-04-23	78.05	78.36	77.58	77.89	332630
2015-04-24	78.21	78.21	77.16	77.40	494431
2015-04-27	78.06	78.09	76.03	76.87	795272
2015-04-28	77.22	77.54	74.26	75.81	632946
2015-04-29	75.33	76.90	75.10	76.25	576437
2015-04-30	72.54	72.54	68.97	69.16	2178735
2015-05-01	68.79	70.65	68.59	70.62	1396347
2015-05-04	71.99	73.32	71.30	71.94	757072
2015-05-05	71.94	72.32	70.02	70.39	427739
2015-05-06	70.24	70.78	69.51	70.29	412713
2015-05-07	70.30	71.18	69.65	69.77	348503
2015-05-08	70.47	71.03	69.90	70.48	418864
2015-05-11	70.49	70.92	70.04	70.49	357481
2015-05-12	70.00	70.27	69.17	69.88	292052
2015-05-13	70.42	70.91	69.93	70.39	428632
2015-05-14	70.82	71.60	69.95	71.39	357411
2015-05-15	71.59	71.59	70.24	70.54	317883
2015-05-18	70.54	71.80	70.43	71.73	267142
2015-05-19	71.91	72.24	71.29	71.69	270978
2015-05-20	71.70	72.79	70.85	72.44	336146
2015-05-21	72.48	72.85	71.84	72.57	291653
2015-05-22	72.45	72.86	72.16	72.62	213458
2015-05-26	72.25	72.99	71.79	72.14	282302
2015-05-27	72.58	73.07	71.99	72.95	328038
2015-05-28	72.77	73.65	72.77	73.55	339552
2015-05-29	73.30	73.88	72.23	72.34	402601
2015-06-01	72.49	73.04	71.75	72.44	309373
2015-06-02	72.33	73.07	71.82	72.60	187508
2015-06-03	73.01	73.56	72.29	73.53	247938
2015-06-04	73.11	73.89	72.58	73.15	222484
2015-06-05	72.91	73.48	71.98	73.20	174342
2015-06-08	73.10	74.05	73.09	73.46	257897
2015-06-09	73.29	73.85	72.70	72.91	244698
2015-06-10	73.07	74.04	72.71	73.45	219298
2015-06-11	73.68	74.07	73.57	73.75	271542
2015-06-12	73.42	73.52	72.64	72.80	248191
2015-06-15	72.34	72.53	71.34	72.40	214429
2015-06-16	72.46	73.20	72.29	72.38	252377
2015-06-17	72.65	72.89	71.91	72.01	347883
2015-06-18	72.26	73.99	72.13	73.56	371546
2015-06-19	73.49	73.96	72.82	73.67	329157
2015-06-22	74.16	74.82	73.68	74.73	260147
2015-06-23	74.74	74.97	74.26	74.61	201549
2015-06-24	74.04	74.33	73.02	73.14	233373
2015-06-25	73.29	73.37	72.04	72.85	263489
2015-06-26	72.92	72.92	71.19	71.69	805282
2015-06-29	71.30	71.83	70.12	70.37	526202
2015-06-30	71.06	71.27	70.15	70.34	467462
2015-07-01	71.10	72.01	69.79	70.01	435290
2015-07-02	70.00	70.00	68.67	69.54	734761
2015-07-06	68.97	70.44	68.66	70.13	2009261
2015-07-07	70.28	70.97	69.25	70.41	524111
2015-07-08	69.85	70.46	68.92	68.92	441040
2015-07-09	70.28	72.36	70.24	71.98	528558
2015-07-10	74.03	74.03	72.80	73.29	557591
2015-07-13	73.94	74.43	73.64	74.27	324268
2015-07-14	74.37	75.00	74.02	74.71	418064
2015-07-15	74.98	75.70	74.44	74.89	375527
2015-07-16	75.71	75.71	74.09	75.12	266270
2015-07-17	75.27	75.57	74.93	75.21	705275
2015-07-20	75.53	76.13	75.00	75.83	495627
2015-07-21	75.87	76.14	74.07	75.44	339903
2015-07-22	75.16	76.68	74.78	75.86	489492
2015-07-23	75.91	76.11	75.06	75.79	250407
2015-07-24	75.41	76.14	74.47	75.12	384744
2015-07-27	74.55	75.41	74.15	75.03	365268
2015-07-28	75.52	76.42	74.82	76.35	377142
2015-07-29	76.51	77.16	75.88	76.52	358915
2015-07-30	66.51	75.75	66.30	74.44	1034901
2015-07-31	74.48	78.50	73.18	77.62	1061598
2015-08-03	77.65	78.22	75.98	76.86	445468
2015-08-04	76.92	77.65	76.15	76.30	297768
2015-08-05	76.83	77.08	76.09	76.20	344299
2015-08-06	76.83	77.03	73.23	73.96	399474
2015-08-07	73.84	75.35	72.47	75.04	646280
2015-08-10	75.11	76.34	74.60	74.90	287376
2015-08-11	74.22	75.56	73.39	75.34	452877
2015-08-12	75.06	76.39	74.07	76.12	529018
2015-08-13	76.06	76.69	75.41	75.68	272197
2015-08-14	75.76	76.26	74.30	75.28	171474
2015-08-17	75.00	76.35	74.59	75.76	415478
2015-08-18	75.79	76.29	75.03	75.14	216501
2015-08-19	74.78	75.51	73.85	74.77	174634
2015-08-20	74.07	74.94	71.66	71.68	239440
2015-08-21	71.22	71.91	69.92	69.99	502981
2015-08-24	65.67	68.32	64.16	65.77	607791
2015-08-25	67.78	67.78	64.85	64.89	640744
2015-08-26	66.15	69.16	65.16	68.39	732869
2015-08-27	69.31	70.21	68.57	70.11	476399
2015-08-28	70.02	70.50	68.86	70.38	407274
2015-08-31	70.37	70.77	68.72	68.89	277446
2015-09-01	67.98	68.56	66.31	66.57	341170
2015-09-02	67.14	67.99	66.59	67.95	339685
2015-09-03	68.22	68.78	67.21	67.59	231345
2015-09-04	66.76	68.02	66.58	67.31	252962
2015-09-08	68.43	69.75	67.81	69.56	322339
2015-09-09	70.03	70.03	68.65	69.11	293246
2015-09-10	69.00	70.39	68.50	70.07	245027
2015-09-11	69.65	71.11	68.85	70.93	198102
2015-09-14	70.87	71.15	69.63	70.56	235316
2015-09-15	70.93	71.40	70.31	70.98	303691
2015-09-16	71.14	72.39	70.18	72.14	327066
2015-09-17	72.15	74.39	71.82	73.50	272363
2015-09-18	72.67	73.56	71.99	72.10	514472
2015-09-21	72.62	73.79	70.18	70.56	383365
2015-09-22	69.63	70.28	68.14	69.37	424701
2015-09-23	69.38	70.09	68.64	69.27	306290
2015-09-24	68.77	68.84	67.66	68.06	313500
2015-09-25	68.70	68.70	63.75	64.70	461523
2015-09-28	64.25	64.42	61.23	61.59	671012
2015-09-29	61.62	63.64	61.25	62.52	798045
2015-09-30	63.55	64.48	62.20	63.52	536386
2015-10-01	63.49	63.90	61.78	63.09	370720
2015-10-02	62.60	64.58	62.02	64.51	438669
2015-10-05	64.98	66.53	63.25	63.91	769481
2015-10-06	64.26	64.31	59.99	61.75	585995
2015-10-07	62.00	63.56	60.70	62.74	700910
2015-10-08	62.54	62.92	61.24	62.16	460967
2015-10-09	62.55	64.71	61.91	64.63	681692
2015-10-12	65.59	66.86	64.71	65.97	540489
2015-10-13	65.54	67.42	64.88	65.00	429135
2015-10-14	65.28	66.24	63.71	63.89	540250
2015-10-15	63.96	65.75	63.78	65.64	399806
2015-10-16	65.92	66.31	65.03	66.04	899373
2015-10-19	65.73	67.78	65.72	67.26	428781
2015-10-20	67.21	67.21	65.51	65.57	663929
2015-10-21	66.43	67.51	64.94	66.28	501181
2015-10-22	66.44	66.48	63.68	64.52	500972
2015-10-23	65.24	65.93	64.34	65.57	552236
2015-10-26	65.59	67.32	65.12	66.70	589728
2015-10-27	66.64	67.12	65.49	66.44	361326
2015-10-28	66.42	67.52	64.95	67.49	365630
2015-10-29	67.17	68.04	66.15	66.32	395473
2015-10-30	66.51	66.60	65.19	65.24	440894
2015-11-02	65.59	69.55	65.05	68.89	638053
2015-11-03	68.57	69.11	67.23	68.52	484808
2015-11-04	70.30	73.23	69.99	71.47	1516786
2015-11-05	71.63	73.00	70.96	72.42	573680
2015-11-06	72.42	74.22	70.70	74.01	612103
2015-11-09	73.80	73.98	72.13	73.00	473937
2015-11-10	72.84	74.13	72.80	74.05	291734
2015-11-11	74.32	74.32	72.67	72.96	325588
2015-11-12	72.70	72.70	71.00	71.09	188175
2015-11-13	71.08	72.24	69.77	71.02	219014
2015-11-16	70.89	71.84	70.11	71.70	290016
2015-11-17	71.74	73.51	70.92	72.72	356668
2015-11-18	72.94	74.38	72.36	74.15	376573
2015-11-19	74.15	75.09	73.83	74.83	345374
2015-11-20	75.25	76.07	74.37	75.16	483109
2015-11-23	75.25	76.49	75.25	76.34	406356
2015-11-24	75.69	76.79	75.27	76.50	237668
2015-11-25	76.40	77.48	76.17	77.23	162216
2015-11-27	77.19	78.16	77.13	78.04	161545
2015-11-30	78.25	78.44	76.49	76.57	363646
2015-12-01	76.88	78.33	76.48	78.21	234473
2015-12-02	78.14	78.49	76.18	76.45	323227
2015-12-03	76.78	77.17	74.52	74.91	273892
2015-12-04	75.03	77.55	75.03	76.83	222931
2015-12-07	76.57	77.07	75.09	75.56	269623
2015-12-08	75.04	76.17	74.50	75.67	315835
2015-12-09	75.32	76.01	74.15	74.43	200589
2015-12-10	74.66	76.19	74.03	75.56	342191
2015-12-11	75.15	76.92	74.92	76.40	496210
2015-12-14	76.36	78.11	75.06	76.35	561771
2015-12-15	77.25	78.98	76.82	78.60	542320
2015-12-16	79.00	79.80	78.48	79.55	507299
2015-12-17	79.59	80.33	78.97	79.38	327930
2015-12-18	79.10	79.41	77.80	77.82	532105
2015-12-21	78.62	78.96	77.34	78.65	584109
2015-12-22	79.00	79.64	77.65	79.36	219414
2015-12-23	79.76	80.24	78.88	79.53	277195
2015-12-24	79.55	80.44	78.63	80.08	148888
2015-12-28	79.87	79.97	79.05	79.70	508359
2015-12-29	80.34	80.83	79.82	80.50	455356
2015-12-30	80.28	81.61	80.05	80.54	259054
2015-12-31	80.21	81.49	79.84	80.39	282414
2016-01-04	79.27	79.38	77.25	78.25	639894
2016-01-05	78.33	79.48	77.65	78.00	475525
2016-01-06	76.93	77.53	75.69	76.39	1365917
2016-01-07	78.53	80.84	77.31	78.52	1228027
2016-01-08	79.85	80.62	78.48	78.95	844070
2016-01-11	79.55	79.96	74.60	75.90	870213
2016-01-12	76.43	78.14	75.19	76.65	597742
2016-01-13	77.11	77.59	73.79	74.34	629164
2016-01-14	74.48	76.87	73.38	75.58	1052642
2016-01-15	73.70	74.77	72.31	74.53	1991124
2016-01-19	75.14	77.01	74.49	75.80	774294
2016-01-20	74.67	75.99	71.96	74.90	631935
2016-01-21	75.26	75.85	73.30	73.88	598760
2016-01-22	74.81	75.59	73.67	75.45	866947
2016-01-25	75.34	77.17	74.64	75.74	585595
2016-01-26	75.80	77.25	74.73	77.02	576809
2016-01-27	77.00	77.59	75.02	75.15	593724
2016-01-28	75.42	76.34	71.95	72.65	954023
2016-01-29	72.77	74.37	72.48	74.23	600431
2016-02-01	73.97	75.63	73.06	74.87	613127
2016-02-02	73.97	74.62	72.09	72.35	757256
2016-02-03	72.65	73.02	69.63	72.18	662292
2016-02-04	71.81	73.51	70.80	71.61	586948
2016-02-05	71.61	72.26	69.27	70.06	1149875
2016-02-08	69.05	69.65	66.04	67.10	849385
2016-02-09	65.89	68.69	65.70	68.16	1063669
2016-02-10	69.09	74.24	69.09	72.01	1181677
2016-02-11	70.79	72.62	69.78	70.81	901755
2016-02-12	71.80	73.02	69.76	72.07	747600
2016-02-16	73.26	74.64	72.67	73.13	739369
2016-02-17	73.43	73.87	72.26	73.30	550813
2016-02-18	73.22	74.59	71.99	72.29	539142
2016-02-19	71.75	73.62	70.89	73.31	527000
2016-02-22	74.54	74.98	72.53	72.97	456029
2016-02-23	72.47	73.61	72.40	72.53	302981
2016-02-24	71.73	73.10	69.82	72.89	470364
2016-02-25	72.96	73.62	71.13	73.08	381920
2016-02-26	73.36	73.81	72.98	73.70	348440
2016-02-29	73.50	74.34	72.99	73.43	556842
2016-03-01	73.77	74.78	72.90	74.71	344261
2016-03-02	74.42	75.93	74.36	75.20	424896
2016-03-03	74.92	74.92	73.65	74.59	308609
2016-03-04	74.66	74.97	73.75	74.44	552093
2016-03-07	74.35	75.94	73.92	75.45	358462
2016-03-08	75.15	75.63	74.44	74.91	344217
2016-03-09	75.08	75.14	73.66	74.08	317184
2016-03-10	74.35	74.69	73.03	73.57	315157
2016-03-11	74.06	75.14	73.57	74.93	303815
2016-03-14	74.53	74.87	73.26	73.89	325458
2016-03-15	73.12	73.13	71.01	71.07	341217
2016-03-16	70.91	71.65	69.66	71.24	618719
2016-03-17	71.25	71.47	69.41	70.67	505764
2016-03-18	70.59	75.00	70.52	73.89	1141199
2016-03-21	73.52	75.14	73.41	74.00	475473
2016-03-22	73.45	75.08	72.97	74.80	419813
2016-03-23	74.78	75.27	74.20	74.21	434559
2016-03-24	73.85	75.27	73.39	74.33	337135
2016-03-28	74.57	74.66	73.42	74.16	423676
2016-03-29	74.14	76.16	73.61	76.12	365072
2016-03-30	76.08	76.35	75.06	75.44	334185
2016-03-31	75.27	76.70	74.72	75.94	484282
2016-04-01	75.40	77.81	74.19	77.56	449851
2016-04-04	77.53	79.98	77.21	79.52	634669
2016-04-05	78.65	79.92	78.35	79.22	747312
2016-04-06	79.38	82.40	79.38	82.23	688211
2016-04-07	81.86	82.00	80.46	81.45	420032
2016-04-08	82.12	82.24	80.94	81.90	801582
2016-04-11	82.25	82.25	79.54	79.98	443242
2016-04-12	79.85	80.09	78.99	79.55	518081
2016-04-13	79.99	80.74	79.50	80.72	600760
2016-04-14	80.59	81.00	79.97	80.54	370859
2016-04-15	80.60	80.87	80.01	80.47	599023
2016-04-18	80.31	82.38	80.27	81.53	955938
2016-04-19	81.57	81.80	79.20	79.35	488753
2016-04-20	79.38	80.69	78.83	80.25	363767
2016-04-21	80.41	81.10	80.07	80.82	187118
2016-04-22	80.88	81.34	80.15	80.99	208425
2016-04-25	81.14	82.33	80.42	81.67	388155
2016-04-26	81.95	82.35	80.47	81.50	319759
2016-04-27	81.36	81.81	80.65	81.53	272225
2016-04-28	81.11	81.59	79.92	80.03	369548
2016-04-29	79.43	79.87	78.38	79.27	330777
2016-05-02	79.64	80.06	78.68	79.40	611009
2016-05-03	79.30	79.81	76.54	78.80	967170
2016-05-04	78.80	80.79	77.05	79.01	931651
2016-05-05	79.32	80.98	78.81	80.75	481564
2016-05-06	80.28	81.22	79.96	80.89	463904
2016-05-09	81.17	83.28	80.70	83.01	698148
2016-05-10	83.24	84.07	82.63	84.01	559999
2016-05-11	84.62	84.79	81.92	82.01	490136
2016-05-12	82.01	82.59	80.81	81.42	515725
2016-05-13	81.33	83.11	81.33	82.81	344837
2016-05-16	83.04	84.43	82.48	83.96	301215
2016-05-17	83.96	84.18	83.05	83.73	433738
2016-05-18	83.61	84.51	82.90	83.92	337021
2016-05-19	83.62	84.35	82.81	83.69	222736
2016-05-20	84.18	84.88	83.72	84.59	464415
2016-05-23	84.60	85.62	84.35	84.49	260322
2016-05-24	85.00	85.65	84.60	85.41	430173
2016-05-25	85.48	85.90	84.98	85.37	225394
2016-05-26	85.35	85.88	84.52	85.52	344808
2016-05-27	85.69	86.45	85.21	86.04	378777
2016-05-31	86.24	86.54	85.30	85.93	298945
2016-06-01	85.79	86.55	85.16	86.50	294684
2016-06-02	87.95	87.95	86.23	87.45	424753
2016-06-03	87.12	87.20	85.50	85.85	357651
2016-06-06	85.79	86.49	84.93	86.12	279041
2016-06-07	86.09	86.48	85.04	85.60	219560
2016-06-08	85.48	85.99	84.75	85.72	209860
2016-06-09	85.44	86.61	85.44	86.03	392133
2016-06-10	86.41	86.41	83.90	84.73	290109
2016-06-13	84.18	85.32	84.01	84.32	451407
2016-06-14	83.87	84.25	82.82	84.13	266748
2016-06-15	84.72	84.72	83.50	83.82	262150
2016-06-16	83.51	83.99	82.45	83.12	290312
2016-06-17	83.13	83.32	81.80	82.09	535819
2016-06-20	82.76	83.62	82.68	82.89	216941
2016-06-21	82.82	83.65	82.27	82.74	342840
2016-06-22	82.51	84.61	82.45	83.32	332059
2016-06-23	84.01	84.50	83.41	84.18	291724
2016-06-24	81.55	82.07	80.14	80.35	406219
2016-06-27	80.09	80.11	75.54	75.95	1161541
2016-06-28	76.90	78.99	76.50	78.74	411733
2016-06-29	79.58	80.62	79.11	80.60	380957
2016-06-30	80.55	82.48	80.30	82.44	513621
2016-07-01	82.59	83.88	82.12	83.30	302063
2016-07-05	82.93	83.27	81.82	82.83	278466
2016-07-06	82.44	83.49	82.19	83.46	375264
2016-07-07	83.68	84.77	83.63	84.50	224495
2016-07-08	84.95	85.84	84.38	85.52	192812
2016-07-11	85.59	86.03	85.34	85.55	177414
2016-07-12	86.20	86.98	85.87	85.97	286581
2016-07-13	86.39	86.39	84.93	84.96	465193
2016-07-14	85.40	86.16	85.05	86.05	195546
2016-07-15	86.16	86.48	85.55	85.62	220554
2016-07-18	85.53	85.63	84.90	85.15	172087
2016-07-19	85.03	85.48	84.21	84.57	317631
2016-07-20	84.68	86.53	84.68	86.18	261257
2016-07-21	86.25	86.56	85.52	86.01	298909
2016-07-22	86.30	87.24	85.68	86.78	299425
2016-07-25	86.85	87.20	85.92	86.35	296532
2016-07-26	86.16	87.98	86.07	87.79	443672
2016-07-27	87.88	87.88	86.46	87.02	264895
2016-07-28	86.96	87.71	86.42	87.50	265444
2016-07-29	87.55	88.56	87.19	87.93	262588
2016-08-01	87.90	89.08	87.67	88.44	319948
2016-08-02	88.25	88.56	86.15	87.04	566875
2016-08-03	89.04	89.18	85.76	85.96	940074
2016-08-04	86.54	88.09	85.70	87.02	512622
2016-08-05	87.27	87.39	85.53	85.72	446976
2016-08-08	85.78	86.68	84.09	84.33	370969
2016-08-09	84.36	84.49	83.83	84.15	256497
2016-08-10	84.01	84.21	82.89	83.13	263586
2016-08-11	83.26	83.58	82.45	83.27	327036
2016-08-12	82.97	83.60	82.71	82.92	259641
2016-08-15	82.95	83.68	82.95	83.29	202897
2016-08-16	83.09	83.81	82.89	83.35	528692
2016-08-17	83.35	83.57	82.79	82.92	265577
2016-08-18	82.75	83.79	82.56	83.36	298062
2016-08-19	83.24	83.39	82.38	82.66	199704
2016-08-22	82.59	83.98	82.59	83.59	218241
2016-08-23	83.84	84.59	83.34	83.55	348690
2016-08-24	83.61	84.56	81.76	81.92	364471
2016-08-25	82.16	83.02	81.48	82.32	322922
2016-08-26	82.38	83.50	82.30	83.11	378086
2016-08-29	83.20	84.24	82.99	84.02	233637
2016-08-30	84.18	84.46	83.86	84.26	260541
2016-08-31	84.07	84.07	82.79	83.21	269586
2016-09-01	83.30	83.88	82.88	83.60	189679
2016-09-02	83.97	84.70	83.62	84.42	315441
2016-09-06	83.14	83.66	80.28	80.98	917783
2016-09-07	81.15	82.54	80.80	82.08	769498
2016-09-08	82.19	82.19	81.35	81.55	450907
2016-09-09	80.81	80.98	78.74	78.76	421867
2016-09-12	78.15	80.56	78.15	80.18	540901
2016-09-13	79.85	80.12	78.46	79.62	365140
2016-09-14	79.97	80.77	79.53	80.56	466989
2016-09-15	80.52	81.53	79.93	81.24	231813
2016-09-16	80.85	81.33	80.78	81.02	392887
2016-09-19	81.18	81.41	80.42	80.47	272005
2016-09-20	80.97	81.00	80.25	80.51	280691
2016-09-21	80.82	81.86	80.54	81.72	331741
2016-09-22	82.19	83.33	81.94	82.96	370375
2016-09-23	82.66	83.05	81.78	82.76	277427
2016-09-26	82.30	83.09	82.02	82.50	251592
2016-09-27	82.62	84.00	82.27	83.94	237921
2016-09-28	84.00	84.00	82.88	83.55	237205
2016-09-29	83.68	83.68	81.72	82.54	258204
2016-09-30	83.10	83.74	82.11	83.34	325611
2016-10-03	82.94	83.70	82.36	83.68	243437
2016-10-04	83.79	84.53	82.90	83.07	268589
2016-10-05	83.26	84.33	82.94	82.97	285188
2016-10-06	82.95	83.32	82.16	83.30	248402
2016-10-07	83.36	83.36	81.79	83.04	288586
2016-10-10	83.23	84.26	83.23	83.48	162684
2016-10-11	82.94	82.96	81.08	81.62	237753
2016-10-12	81.73	81.85	80.35	80.69	354825
2016-10-13	80.17	81.22	79.92	80.91	197474
2016-10-14	81.18	81.56	80.43	80.55	213545
2016-10-17	80.45	80.92	79.97	80.05	228221
2016-10-18	80.92	81.61	80.81	81.08	200984
2016-10-19	81.28	81.28	80.37	80.58	223883
2016-10-20	80.32	83.47	80.25	83.00	434225
2016-10-21	82.52	82.56	81.80	82.13	218734
2016-10-24	82.59	83.47	82.59	82.82	218316
2016-10-25	82.53	82.53	79.55	79.88	403551
2016-10-26	79.44	79.44	77.62	77.99	634578
2016-10-27	78.44	78.44	76.44	76.48	446892
2016-10-28	76.22	76.67	75.63	76.00	306962
2016-10-31	76.07	76.42	75.63	75.88	578545
2016-11-01	75.94	76.83	74.01	74.08	1240361
2016-11-02	73.40	73.57	69.69	70.12	1523123
2016-11-03	69.79	70.52	67.20	67.40	1008123
2016-11-04	67.37	69.43	67.36	68.19	1230534
2016-11-07	69.34	70.47	68.84	70.29	936617
2016-11-08	69.92	72.55	68.71	72.10	817522
2016-11-09	70.55	75.68	70.55	75.35	1253731
2016-11-10	76.23	77.26	75.21	75.37	805141
2016-11-11	74.82	75.24	73.86	74.63	800238
2016-11-14	75.06	75.60	74.30	75.06	439553
2016-11-15	75.00	75.08	73.31	73.98	777832
2016-11-16	73.70	73.98	72.00	72.29	607858
2016-11-17	71.77	73.81	71.73	73.71	538283
2016-11-18	73.72	73.87	73.26	73.50	500013
2016-11-21	73.50	73.55	72.11	72.44	644721
2016-11-22	72.53	72.69	71.70	72.44	378590
2016-11-23	71.84	72.74	71.56	72.63	302426
2016-11-25	72.69	73.01	72.20	72.22	171553
2016-11-28	72.13	72.22	71.22	71.56	464396
2016-11-29	71.49	71.86	71.27	71.56	295068
2016-11-30	73.22	73.68	70.98	71.10	977127
2016-12-01	71.36	71.53	69.74	70.02	439073
2016-12-02	69.79	72.61	69.51	71.87	815100
2016-12-05	72.55	72.93	71.56	72.14	379605
2016-12-06	72.27	74.30	71.48	74.01	543269
2016-12-07	73.67	73.67	72.06	72.45	410229
2016-12-08	72.46	73.61	72.07	73.52	401888
2016-12-09	73.82	75.14	73.60	74.15	445094
2016-12-12	73.70	75.29	73.13	75.06	490282
2016-12-13	75.52	75.59	74.62	75.44	409124
2016-12-14	75.60	77.10	75.08	75.64	567835
2016-12-15	75.66	76.67	75.51	76.50	302625
2016-12-16	76.90	77.30	75.52	75.74	948132
2016-12-19	75.50	76.33	74.49	74.96	475748
2016-12-20	75.36	76.05	75.10	75.49	379792
2016-12-21	75.66	75.66	74.46	74.60	387086
2016-12-22	74.77	75.01	73.81	74.38	327107
2016-12-23	74.49	75.90	74.46	75.70	222218
2016-12-27	75.71	76.35	75.42	76.04	179293
2016-12-28	76.15	76.22	75.27	75.60	198692
2016-12-29	75.74	76.11	75.55	76.08	176495
2016-12-30	76.04	76.63	75.66	76.19	351524
2017-01-03	76.70	76.78	75.25	76.53	402106
2017-01-04	77.34	79.67	77.31	79.32	752848
2017-01-05	79.32	81.00	78.62	80.56	883551
2017-01-06	80.28	81.02	80.17	80.83	443814
2017-01-09	81.03	81.34	80.21	80.60	362883
2017-01-10	81.00	82.89	81.00	81.30	357222
2017-01-11	81.15	81.15	79.45	80.00	421233
2017-01-12	79.74	80.75	78.84	80.74	490611
2017-01-13	80.93	81.46	80.30	80.54	288957
2017-01-17	79.95	80.07	78.60	79.79	514228
2017-01-18	80.05	80.42	79.08	80.02	425672
2017-01-19	79.85	80.19	78.51	80.07	382245
2017-01-20	79.89	80.20	79.25	79.86	440478
2017-01-23	79.63	80.10	78.98	79.42	460668
2017-01-24	79.65	79.65	78.25	79.28	219025
2017-01-25	79.74	79.95	79.14	79.86	1011915
2017-01-26	79.87	79.94	78.82	78.84	326832
2017-01-27	78.77	79.33	78.70	79.05	400900
2017-01-30	78.00	78.98	77.61	78.38	292349
2017-01-31	77.93	80.99	77.66	80.80	287596
2017-02-01	80.78	82.03	80.21	81.92	420095
2017-02-02	81.31	82.00	80.74	81.86	288450
2017-02-03	82.05	82.67	81.33	82.43	228658
2017-02-06	82.20	82.47	81.36	81.99	171340
2017-02-07	82.39	82.61	81.46	82.58	289566
2017-02-08	82.30	82.95	81.56	82.49	368017
2017-02-09	82.69	83.71	82.39	83.60	339528
2017-02-10	84.00	84.00	82.92	83.34	403231
2017-02-13	83.33	83.79	81.81	82.47	772685
2017-02-14	86.49	89.59	85.00	88.95	1207159
2017-02-15	88.99	89.44	87.74	88.72	625852
2017-02-16	88.32	88.60	87.43	88.41	471786
2017-02-17	88.25	89.12	87.82	88.50	273627
2017-02-21	88.60	89.00	87.93	88.40	267568
2017-02-22	88.06	88.51	87.43	87.93	285888
2017-02-23	88.49	88.63	87.35	87.81	288087
2017-02-24	87.65	88.07	87.06	88.05	292732
2017-02-27	87.81	89.73	87.81	89.54	460503
2017-02-28	88.62	89.26	86.83	86.97	671827
2017-03-01	87.64	88.97	87.24	87.48	378634
2017-03-02	87.30	87.98	86.94	87.59	362988
2017-03-03	87.52	88.46	86.96	88.04	350083
2017-03-06	87.55	88.62	87.17	87.50	349444
2017-03-07	86.72	88.28	86.72	88.12	545429
2017-03-08	87.12	89.40	86.25	88.88	410678
2017-03-09	88.49	89.64	88.49	89.01	388178
2017-03-10	89.51	89.99	88.84	89.54	557047
2017-03-13	89.54	89.93	88.68	89.16	223169
2017-03-14	89.11	89.91	88.53	89.50	345187
2017-03-15	89.76	91.57	89.75	91.40	618321
2017-03-16	90.89	91.25	88.76	89.39	687310
2017-03-17	89.18	90.27	88.82	90.00	541690
2017-03-20	90.00	90.15	88.93	89.19	245309
2017-03-21	89.35	89.77	87.89	88.12	588473
2017-03-22	88.25	89.03	87.68	88.45	218692
2017-03-23	88.42	88.81	87.75	87.81	176529
2017-03-24	87.97	88.98	87.76	88.11	243865
2017-03-27	87.72	88.68	87.56	88.45	259837
2017-03-28	88.81	89.54	88.30	89.36	533103
2017-03-29	89.30	89.75	88.56	89.43	244668
2017-03-30	89.36	89.97	89.09	89.62	254397
2017-03-31	89.53	90.51	89.27	89.95	286949
2017-04-03	89.81	90.59	89.33	89.47	278966
2017-04-04	89.31	89.60	88.04	88.10	346626
2017-04-05	88.54	89.19	87.43	87.52	460347
2017-04-06	87.61	87.78	86.80	87.75	254761
2017-04-07	87.37	87.85	86.44	87.49	315812
2017-04-10	87.56	88.01	86.95	87.12	229336
2017-04-11	87.03	87.67	86.66	87.59	188775
2017-04-12	87.41	87.94	86.65	87.09	149427
2017-04-13	87.25	87.99	86.60	87.38	232198
2017-04-17	87.61	88.22	87.34	87.98	192689
2017-04-18	87.52	87.99	87.00	87.69	182155
2017-04-19	87.87	89.36	87.65	88.50	314740
2017-04-20	88.85	89.82	88.15	89.34	180874
2017-04-21	89.26	89.33	88.11	88.83	851417
2017-04-24	89.81	89.83	88.98	89.01	293952
2017-04-25	89.11	89.52	86.66	88.37	536183
2017-04-26	88.72	89.70	88.26	88.31	407909
2017-04-27	88.61	90.14	88.37	89.62	295591
2017-04-28	89.45	89.77	89.03	89.70	263123
2017-05-01	89.99	90.83	89.24	90.43	750533
2017-05-02	90.26	90.86	89.61	90.36	384903
2017-05-03	90.38	90.95	89.19	90.03	238890
2017-05-04	90.47	90.98	89.83	90.49	310440
2017-05-05	90.69	90.80	90.11	90.59	261755
2017-05-08	90.34	91.88	89.74	91.52	559524
2017-05-09	91.68	92.61	91.08	91.70	728439
2017-05-10	87.28	90.51	86.97	90.22	1038205
2017-05-11	89.99	90.02	87.44	88.23	811962
2017-05-12	88.43	88.91	87.72	88.28	565456
2017-05-15	88.19	89.93	88.14	89.63	364001
2017-05-16	89.93	90.32	89.36	90.19	333250
2017-05-17	89.47	89.66	88.38	88.48	303810
2017-05-18	88.61	89.58	87.92	89.40	309450
2017-05-19	89.56	90.05	88.86	89.60	218973
2017-05-22	89.61	90.97	89.37	90.39	497746
2017-05-23	90.87	90.96	90.21	90.62	184361
2017-05-24	90.60	92.04	90.29	91.70	254720
2017-05-25	91.72	92.91	91.33	92.26	215586
2017-05-26	92.22	93.08	92.18	92.60	195100
2017-05-30	92.65	92.96	91.57	91.79	303466
2017-05-31	91.98	92.38	91.47	92.05	216443
2017-06-01	92.53	93.66	92.28	93.45	266045
2017-06-02	93.75	94.07	93.29	93.72	195598
2017-06-05	93.63	94.00	93.00	93.61	170993
2017-06-06	93.59	93.65	92.55	93.07	254634
2017-06-07	93.18	93.89	92.82	93.50	228160
2017-06-08	93.40	95.41	93.10	95.19	391836
2017-06-09	95.32	95.83	94.03	94.23	539882
2017-06-12	94.12	94.39	92.67	93.53	298033
2017-06-13	93.95	94.64	93.71	94.14	189799
2017-06-14	94.56	94.96	93.96	94.80	331520
2017-06-15	94.21	95.16	94.14	95.15	231032
2017-06-16	95.46	95.83	95.14	95.76	525918
2017-06-19	96.00	97.92	95.98	97.75	343576
2017-06-20	97.54	99.50	97.07	99.10	612332
2017-06-21	99.25	99.82	98.97	99.46	423537
2017-06-22	99.62	101.23	98.92	100.41	417719
2017-06-23	100.35	100.98	99.95	100.29	434152
2017-06-26	100.49	101.20	99.60	100.63	205515
2017-06-27	100.64	101.27	99.59	99.90	302828
2017-06-28	100.34	101.69	100.24	101.20	197836
2017-06-29	101.50	102.32	100.78	101.54	384771
2017-06-30	101.89	101.89	100.73	101.15	288042
2017-07-03	101.61	101.61	100.62	101.06	136100
2017-07-05	101.24	101.81	100.70	101.23	309771
2017-07-06	100.53	100.85	99.16	99.26	316326
2017-07-07	99.86	100.50	99.79	100.25	224675
2017-07-10	100.13	100.20	98.72	99.25	316786
2017-07-11	99.28	100.52	99.05	99.39	233412
2017-07-12	99.86	101.03	98.07	99.97	247857
2017-07-13	100.22	100.98	98.55	100.65	263670
2017-07-14	100.82	101.24	100.28	100.56	160733
2017-07-17	100.88	101.59	100.26	100.70	158196
2017-07-18	100.75	100.75	99.33	99.69	226562
2017-07-19	100.15	100.46	99.07	100.13	220500
2017-07-20	100.46	101.25	100.31	101.10	173680
2017-07-21	101.03	101.83	100.57	101.16	137343
2017-07-24	101.16	102.10	101.05	101.72	172453
2017-07-25	101.57	101.70	99.96	100.19	442827
2017-07-26	100.30	100.68	99.16	99.44	367745
2017-07-27	99.61	99.81	98.21	98.44	317448
2017-07-28	98.42	98.73	96.08	97.53	445634
2017-07-31	97.76	98.56	97.49	98.20	347162
2017-08-01	98.84	98.97	97.72	98.87	344921
2017-08-02	99.11	99.87	98.59	99.53	227611
2017-08-03	99.25	99.67	98.81	99.50	310583
2017-08-04	99.87	99.97	99.20	99.53	208349
2017-08-07	99.60	99.90	98.90	99.60	372703
2017-08-08	99.60	100.68	98.19	98.36	447724
2017-08-09	97.66	98.93	94.15	98.36	529181
2017-08-10	98.28	98.89	96.64	96.72	653010
2017-08-11	96.38	99.04	96.20	97.97	499107
2017-08-14	98.31	98.52	96.83	98.15	264797
2017-08-15	98.25	99.19	97.97	98.58	210665
2017-08-16	99.04	100.00	99.01	99.38	299842
2017-08-17	99.29	100.63	98.42	99.71	439360
2017-08-18	99.43	100.42	98.90	99.98	321047
2017-08-21	99.97	101.39	99.83	101.21	315300
2017-08-22	101.37	104.09	101.18	103.98	406203
2017-08-23	103.65	104.90	103.42	103.66	569025
2017-08-24	103.82	105.42	103.52	104.99	266400
2017-08-25	105.33	106.19	104.97	105.03	428326
2017-08-28	105.27	106.44	105.10	105.81	346540
2017-08-29	105.86	106.64	105.66	106.43	469149
2017-08-30	106.21	107.39	105.94	106.80	347542
2017-08-31	107.07	108.85	107.07	108.80	396951
2017-09-01	108.93	109.38	108.08	108.22	326677
2017-09-05	107.95	108.91	106.90	107.45	357127
2017-09-06	108.15	108.27	106.84	107.86	450896
2017-09-07	108.25	109.27	107.31	109.25	353591
2017-09-08	108.71	109.59	108.07	108.18	485240
2017-09-11	108.93	108.93	107.86	108.57	493633
2017-09-12	108.66	109.26	108.06	109.26	462360
2017-09-13	109.16	109.43	107.39	107.53	552818
2017-09-14	107.36	108.22	106.07	106.31	489499
2017-09-15	106.02	106.53	105.32	106.02	572862
2017-09-18	106.35	107.47	105.87	107.29	401166
2017-09-19	107.25	107.32	105.52	105.68	404609
2017-09-20	105.58	106.48	105.13	105.80	571137
2017-09-21	105.68	105.97	105.22	105.38	229597
2017-09-22	105.52	105.83	104.30	105.51	428696
2017-09-25	105.24	106.33	104.45	105.84	251177
2017-09-26	105.82	106.19	105.00	105.43	328796
2017-09-27	105.96	107.31	105.89	107.03	297816
2017-09-28	106.90	107.34	106.47	106.93	295185
2017-09-29	106.94	108.41	106.84	108.02	330920
2017-10-02	108.05	109.00	107.99	108.93	443420
2017-10-03	108.92	109.42	108.61	109.32	293937
2017-10-04	109.30	109.74	108.78	109.58	268828
2017-10-05	109.72	110.52	109.02	110.12	373130
2017-10-06	109.91	110.59	109.27	109.90	207181
2017-10-09	110.57	110.82	109.50	110.46	354174
2017-10-10	110.82	111.84	110.82	111.80	246651
2017-10-11	111.74	112.97	111.74	112.80	272244
2017-10-12	112.65	113.83	112.35	112.59	428894
2017-10-13	112.75	113.17	111.90	112.92	250821
2017-10-16	113.77	114.61	112.94	114.07	265098
2017-10-17	114.02	114.50	113.81	114.23	171888
2017-10-18	114.58	114.94	114.01	114.70	264321
2017-10-19	114.76	115.60	114.17	115.35	498602
2017-10-20	115.66	115.96	114.84	115.17	324047
2017-10-23	115.37	115.44	114.30	114.91	207186
2017-10-24	115.42	115.42	113.45	114.81	214059
2017-10-25	115.27	115.50	114.39	114.87	571624
2017-10-26	114.91	118.39	114.70	118.09	506689
2017-10-27	118.32	118.66	114.91	117.38	423098
2017-10-30	117.06	117.82	114.99	115.13	183113
2017-10-31	115.22	116.41	115.14	116.29	536276
2017-11-01	116.59	118.00	116.30	117.76	508541
2017-11-02	117.41	119.05	117.02	117.13	339953
2017-11-03	117.03	118.31	116.71	117.75	276898
2017-11-06	117.67	118.17	116.72	117.35	354515
2017-11-07	117.13	118.28	116.25	116.89	304333
2017-11-08	117.19	118.95	117.02	117.80	548057
2017-11-09	108.00	108.00	100.44	102.85	1987546
2017-11-10	102.64	104.49	100.88	102.12	1051719
2017-11-13	101.50	102.29	100.24	101.93	640256
2017-11-14	101.57	101.89	100.28	100.92	363088
2017-11-15	99.99	100.79	99.12	100.43	334793
2017-11-16	100.56	102.16	100.56	101.47	604299
2017-11-17	101.24	102.00	100.61	101.39	376906
2017-11-20	101.41	101.80	101.02	101.51	240637
2017-11-21	101.69	102.49	100.86	102.43	364263
2017-11-22	102.63	103.36	102.21	102.29	209683
2017-11-24	102.36	102.54	101.72	101.80	129621
2017-11-27	101.50	103.15	101.38	102.30	363075
2017-11-28	102.65	103.56	102.16	103.39	483746
2017-11-29	103.48	103.48	101.92	102.66	337931
2017-11-30	103.04	104.36	102.64	104.20	329026
2017-12-01	104.20	104.81	102.73	104.29	358463
2017-12-04	105.08	105.37	101.86	102.07	388938
2017-12-05	102.06	103.33	101.52	101.82	443464
2017-12-06	101.90	102.95	101.29	102.48	218270
2017-12-07	102.14	103.30	101.93	103.13	250777
2017-12-08	103.62	103.87	102.65	103.84	174576
2017-12-11	104.05	104.87	103.35	103.90	294369
2017-12-12	104.15	105.11	103.23	104.57	259767
2017-12-13	105.31	107.08	104.71	106.00	452797
2017-12-14	106.21	106.29	104.42	104.88	301305
2017-12-15	104.84	108.17	104.84	108.08	803334
2017-12-18	108.63	109.86	108.25	108.45	291740
2017-12-19	108.72	110.35	108.44	109.74	368410
2017-12-20	110.20	110.42	109.21	109.44	229301
2017-12-21	109.90	109.98	108.42	108.77	167849
2017-12-22	108.80	108.83	107.64	108.51	159735
2017-12-26	108.71	108.74	107.50	107.77	167366
2017-12-27	107.85	108.95	107.85	108.95	180642
2017-12-28	109.38	109.75	108.14	109.74	240395
2017-12-29	110.00	110.71	109.33	109.45	195284
2018-01-02	109.81	110.86	109.12	110.65	347605
2018-01-03	111.08	111.08	108.87	110.31	404993
2018-01-04	110.61	110.66	109.21	109.47	327838
2018-01-05	110.16	112.46	109.69	111.88	230198
2018-01-08	112.11	112.29	110.42	111.89	181715
2018-01-09	112.44	112.47	110.19	110.47	336943
2018-01-10	109.94	109.94	108.01	109.85	416778
2018-01-11	109.91	110.36	107.37	108.06	483951
2018-01-12	108.23	108.23	104.86	105.34	694058
2018-01-16	105.64	106.45	104.92	105.76	423214
2018-01-17	106.29	106.94	105.35	106.77	328952
2018-01-18	106.76	107.45	105.89	106.67	243552
2018-01-19	106.56	108.18	104.38	107.89	407525
2018-01-22	104.40	106.42	104.00	105.80	436361
2018-01-23	105.68	108.00	105.38	106.97	446929
2018-01-24	106.99	107.05	104.60	105.53	392051
2018-01-25	105.94	107.23	105.51	107.20	249649
2018-01-26	107.70	108.08	106.76	107.83	347585
2018-01-29	107.83	109.16	107.19	107.47	250944
2018-01-30	106.41	107.77	105.75	106.10	258025
2018-01-31	106.70	107.66	105.16	105.44	432088
2018-02-01	105.59	108.30	105.14	107.80	434282
2018-02-02	106.95	107.41	102.19	102.94	574890
2018-02-05	102.09	102.90	98.94	100.08	500752
2018-02-06	98.37	101.36	98.16	100.83	442876
2018-02-07	100.72	101.78	100.06	100.43	287067
2018-02-08	100.60	101.66	98.12	98.19	405425
2018-02-09	99.45	100.54	96.70	99.77	422850
2018-02-12	100.51	103.23	100.24	101.99	1204849
2018-02-13	100.25	108.75	98.72	107.66	1388052
2018-02-14	110.72	112.60	108.67	110.31	1243423
2018-02-15	111.22	111.22	107.37	109.65	501519
2018-02-16	109.40	109.56	107.93	108.11	357026
2018-02-20	107.70	108.83	106.87	107.03	322987
2018-02-21	107.35	108.57	106.72	107.07	332703
2018-02-22	107.44	107.44	105.35	105.63	457627
2018-02-23	106.32	109.80	106.32	109.34	390653
2018-02-26	109.51	109.51	106.42	108.95	331935
2018-02-27	108.70	109.01	107.38	107.82	348866
2018-02-28	107.91	108.75	106.61	106.61	414072
2018-03-01	106.59	106.59	102.76	104.94	460621
2018-03-02	104.03	106.81	104.03	106.56	336269
2018-03-05	106.29	108.99	105.74	108.27	551784
2018-03-06	108.67	111.47	107.88	111.32	809419
2018-03-07	110.21	112.36	110.10	111.14	624502
2018-03-08	111.73	112.81	110.21	111.92	413519
2018-03-09	112.39	115.34	111.33	114.82	494949
2018-03-12	114.75	115.61	114.00	115.20	335891
2018-03-13	115.45	115.65	113.60	114.19	247878
2018-03-14	114.64	114.64	111.80	112.71	316950
2018-03-15	112.71	112.85	110.17	112.06	274747
2018-03-16	112.00	112.26	110.69	111.10	596634
2018-03-19	110.93	111.16	109.90	110.86	286876
2018-03-20	111.00	111.36	110.04	110.44	228040
2018-03-21	110.38	111.07	109.18	109.90	325738
2018-03-22	109.29	109.88	106.83	106.89	256052
2018-03-23	107.26	107.76	105.95	106.27	332489
2018-03-26	107.65	108.98	105.97	108.80	276451
2018-03-27	109.06	109.09	106.52	107.27	427044
2018-03-28	107.35	107.77	105.46	106.18	429915
2018-03-29	106.74	107.01	104.87	106.74	281983
2018-04-02	106.33	106.52	102.28	103.11	343554
2018-04-03	103.95	105.13	102.26	104.58	360965
2018-04-04	103.46	105.80	102.83	105.62	419197
2018-04-05	106.37	106.37	104.47	105.45	296291
2018-04-06	104.39	105.26	101.58	102.37	253149
2018-04-09	103.07	104.90	102.66	103.58	247039
2018-04-10	104.44	106.68	103.94	106.10	288706
2018-04-11	105.52	106.19	104.85	105.29	143256
2018-04-12	105.52	106.84	105.43	106.01	190482
2018-04-13	106.79	106.79	105.31	106.05	217809
2018-04-16	106.80	107.99	106.49	107.25	156246
2018-04-17	107.86	108.23	106.19	108.01	343681
2018-04-18	108.37	109.24	107.92	108.12	228769
2018-04-19	107.96	108.09	105.72	106.00	311623
2018-04-20	105.86	108.72	105.03	105.46	271665
2018-04-23	105.86	107.56	105.81	106.52	124627
2018-04-24	106.83	107.86	104.28	105.21	151844
2018-04-25	105.12	105.18	104.11	104.70	526666
2018-04-26	105.25	105.49	104.30	104.80	173707
2018-04-27	104.58	105.31	104.06	105.07	468314
2018-04-30	105.40	105.80	104.16	104.19	206386
2018-05-01	103.81	105.43	103.44	104.99	216610
2018-05-02	105.01	105.28	103.02	104.79	376447
2018-05-03	104.53	105.43	103.24	104.92	345369
2018-05-04	104.60	106.49	104.14	105.93	175893
2018-05-07	106.15	106.79	105.17	105.36	342950
2018-05-08	105.09	106.30	104.48	104.94	271891
2018-05-09	104.97	105.70	103.59	105.17	371867
2018-05-10	107.00	107.00	103.53	104.57	536436
2018-05-11	104.89	106.06	104.03	105.53	638021
2018-05-14	105.56	107.74	105.51	107.31	601884
2018-05-15	106.70	106.70	103.93	104.16	453620
2018-05-16	103.86	104.65	102.96	103.73	314547
2018-05-17	103.75	106.23	103.58	105.00	397748
2018-05-18	105.21	106.60	105.21	105.93	247429
2018-05-21	106.78	107.07	106.07	106.61	446577
2018-05-22	107.19	107.32	106.32	106.69	474183
2018-05-23	106.44	107.14	106.12	106.49	192994
2018-05-24	106.57	106.77	105.59	105.68	218636
2018-05-25	105.49	105.90	103.97	104.13	227455
2018-05-29	103.29	104.70	103.25	104.63	364201
2018-05-30	105.51	107.84	105.45	107.67	352398
2018-05-31	107.68	108.56	106.91	107.52	336455
2018-06-01	108.16	108.54	107.20	108.12	171185
2018-06-04	108.58	109.07	107.66	109.02	168983
2018-06-05	109.10	110.37	108.70	110.05	265368
2018-06-06	110.13	112.50	109.34	111.95	303031
2018-06-07	111.85	112.67	111.28	112.44	261905
2018-06-08	112.31	114.42	112.31	114.12	374221
2018-06-11	114.12	115.99	113.74	115.86	329932
2018-06-12	115.49	116.59	115.17	115.96	263698
2018-06-13	116.13	116.19	113.69	113.87	537942
2018-06-14	114.58	115.15	113.54	114.47	255129
2018-06-15	115.37	118.53	115.21	117.25	691690
2018-06-18	116.73	117.43	116.26	116.56	214400
2018-06-19	115.68	116.42	114.71	115.97	314388
2018-06-20	116.50	117.26	115.85	116.93	262646
2018-06-21	116.61	117.39	115.43	115.73	234120
2018-06-22	116.39	116.90	114.91	116.21	576475
2018-06-25	116.13	116.13	112.45	113.11	272951
2018-06-26	113.14	113.31	111.40	112.39	301473
2018-06-27	112.36	112.74	110.17	110.30	176463
2018-06-28	109.95	111.39	108.88	111.22	242551
2018-06-29	111.30	112.92	111.17	112.26	228909
2018-07-02	111.42	112.23	110.40	112.11	265907
2018-07-03	112.40	113.72	112.02	113.24	130969
2018-07-05	113.83	114.22	112.98	114.14	252907
2018-07-06	114.35	115.93	114.18	115.78	205137
2018-07-09	116.00	116.89	115.66	116.10	177534
2018-07-10	116.06	117.02	115.31	116.79	184181
2018-07-11	116.07	116.75	115.32	115.51	269700
2018-07-12	115.65	117.42	115.65	116.96	203911
2018-07-13	116.99	117.85	116.33	117.31	128747
2018-07-16	117.46	117.91	116.54	117.66	169881
2018-07-17	118.00	120.51	116.96	119.95	336051
2018-07-18	120.35	120.59	119.21	120.42	343139
2018-07-19	120.01	122.69	120.01	122.12	233125
2018-07-20	122.32	124.35	122.13	124.27	333648
2018-07-23	124.14	125.00	123.91	124.63	474576
2018-07-24	125.00	127.88	123.48	123.82	446564
2018-07-25	123.00	124.13	121.54	123.30	1371072
2018-07-26	123.53	124.91	122.94	124.64	305390
2018-07-27	124.44	124.44	121.34	122.26	289482
2018-07-30	122.25	122.86	120.54	120.98	310435
2018-07-31	121.87	124.92	121.85	124.30	271099
2018-08-01	124.00	125.13	123.97	124.77	222161
2018-08-02	124.25	127.60	124.25	126.89	327185
2018-08-03	127.07	127.89	126.19	127.73	360968
2018-08-06	127.49	129.49	127.29	127.54	387703
2018-08-07	127.83	129.31	126.66	128.42	570972
2018-08-08	124.95	130.66	124.03	124.18	684578
2018-08-09	124.76	125.27	121.68	121.76	531583
2018-08-10	121.20	122.26	120.03	120.59	529530
2018-08-13	121.09	121.50	119.06	119.93	601125
2018-08-14	119.81	120.54	119.27	120.14	726904
2018-08-15	119.61	120.44	117.92	118.84	357068
2018-08-16	119.64	121.17	118.78	120.59	306636
2018-08-17	120.58	121.54	120.38	121.13	316702
2018-08-20	121.26	121.83	119.55	119.64	276449
2018-08-21	119.45	120.43	119.45	120.17	400097
2018-08-22	120.17	120.83	119.56	120.51	204593
2018-08-23	123.02	123.84	121.90	121.96	343618
2018-08-24	121.65	123.21	121.01	121.51	439177
2018-08-27	123.00	123.00	121.59	122.03	590830
2018-08-28	122.33	122.57	121.34	121.77	301610
2018-08-29	122.13	122.20	121.27	121.77	194435
2018-08-30	121.78	121.87	121.18	121.56	448112
2018-08-31	121.14	123.73	120.86	123.51	369265
2018-09-04	123.48	124.80	123.16	124.71	416441
2018-09-05	124.30	124.96	123.64	124.28	267963
2018-09-06	124.20	125.87	124.20	125.50	368666
2018-09-07	124.99	126.95	124.88	126.32	329407
2018-09-10	126.80	127.32	126.18	126.70	336222
2018-09-11	126.54	128.04	125.68	127.92	275899
2018-09-12	127.82	129.43	127.28	129.11	274927
2018-09-13	129.13	132.00	128.62	130.95	539939
2018-09-14	131.02	132.49	131.02	132.28	339201
2018-09-17	132.00	132.22	128.71	129.19	337537
2018-09-18	129.16	130.02	128.99	129.94	229057
2018-09-19	129.96	130.27	126.85	127.85	281630
2018-09-20	128.58	129.19	127.73	128.92	175414
2018-09-21	128.82	129.14	127.43	128.41	457442
2018-09-24	128.42	128.82	127.22	128.75	180190
2018-09-25	129.65	131.90	129.03	131.69	434487
2018-09-26	131.78	132.40	130.92	131.54	477415
2018-09-27	131.78	134.84	131.58	133.74	587627
2018-09-28	133.52	135.90	133.52	134.54	672037
2018-10-01	135.29	135.88	133.31	133.55	285576
2018-10-02	133.78	133.91	132.80	133.52	589654
2018-10-03	134.43	134.62	133.59	134.37	826808
2018-10-04	133.89	134.43	130.02	130.65	287312
2018-10-05	130.64	132.00	128.25	129.73	406345
2018-10-08	129.08	129.28	126.62	128.31	513420
2018-10-09	127.41	129.15	126.83	128.20	353571
2018-10-10	127.69	127.85	122.88	123.06	481429
2018-10-11	123.15	124.31	120.68	120.87	395208
2018-10-12	123.05	124.12	121.81	122.99	674428
2018-10-15	122.65	123.02	120.90	121.86	407640
2018-10-16	123.06	126.89	123.06	126.85	465037
2018-10-17	127.11	127.90	125.70	127.25	222072
2018-10-18	126.82	127.30	123.86	125.20	164833
2018-10-19	125.66	125.95	121.96	122.33	289329
2018-10-22	123.13	125.34	121.79	123.05	221390
2018-10-23	120.85	122.58	118.15	121.59	378371
2018-10-24	121.59	122.31	112.98	113.28	551621
2018-10-25	114.33	119.27	114.32	118.91	403033
2018-10-26	116.69	120.02	115.96	118.27	409376
2018-10-29	120.27	120.47	115.64	117.63	497399
2018-10-30	118.13	119.65	116.76	118.16	298120
2018-10-31	119.77	123.77	119.56	121.82	325334
2018-11-01	122.03	123.57	119.39	123.13	311166
2018-11-02	124.22	125.34	122.03	123.50	278678
2018-11-05	123.51	124.97	122.60	124.53	304991
2018-11-06	124.15	126.05	123.79	125.14	361954
2018-11-07	128.60	138.89	127.86	136.23	723197
2018-11-08	136.36	138.71	135.36	136.10	547008
2018-11-09	135.44	137.47	134.43	136.45	592301
2018-11-12	136.32	136.92	133.15	133.69	519332
2018-11-13	133.74	135.90	130.64	131.19	297573
2018-11-14	132.31	133.39	128.18	128.71	417361
2018-11-15	127.85	131.25	126.65	130.58	572309
2018-11-16	130.00	132.89	129.10	130.88	460884
2018-11-19	130.18	130.60	124.02	125.00	371798
2018-11-20	123.75	125.79	121.66	123.54	633639
2018-11-21	124.35	127.28	124.06	125.15	213472
2018-11-23	124.04	129.51	124.04	127.40	242426
2018-11-26	128.83	130.15	127.12	129.27	237567
2018-11-27	128.49	130.02	127.57	129.70	285118
2018-11-28	130.03	134.71	130.03	134.58	218108
2018-11-29	133.54	134.92	132.22	133.00	469389
2018-11-30	132.31	135.31	131.95	134.85	367159
2018-12-03	137.36	139.72	136.16	137.23	326790
2018-12-04	137.54	137.69	133.05	133.62	464326
2018-12-06	131.50	132.27	128.19	130.84	406032
2018-12-07	130.00	131.08	127.47	128.86	356953
2018-12-10	128.65	129.75	125.67	127.71	612160
2018-12-11	129.94	131.03	128.34	128.81	403029
2018-12-12	131.03	132.92	129.41	129.78	325144
2018-12-13	130.07	130.07	126.47	127.92	410205
2018-12-14	127.49	130.03	124.56	124.96	281140
2018-12-17	123.71	123.83	119.39	120.25	500682
2018-12-18	121.52	121.60	118.85	120.01	266616
2018-12-19	120.10	121.85	118.12	118.77	310981
2018-12-20	118.27	118.27	112.60	113.99	561083
2018-12-21	114.00	115.37	110.23	110.65	877216
2018-12-24	109.83	109.83	105.00	105.09	342863
2018-12-26	105.64	110.36	104.68	110.17	419960
2018-12-27	108.50	110.37	105.51	110.37	435323
2018-12-28	111.19	113.71	110.04	111.72	377831
2018-12-31	112.16	113.47	111.25	113.18	292995
2019-01-02	111.07	111.96	109.78	111.09	257447
2019-01-03	110.09	110.09	103.00	104.82	600337
2019-01-04	106.05	110.58	106.05	109.75	819193
2019-01-07	110.26	113.56	110.25	112.56	411547
2019-01-08	113.57	117.72	113.57	117.58	685725
2019-01-09	118.55	119.93	117.06	117.99	408392
2019-01-10	117.34	119.68	116.01	119.59	468794
2019-01-11	118.83	120.70	117.81	119.21	291009
2019-01-14	117.73	118.13	116.42	116.94	346012
2019-01-15	116.95	118.53	115.76	116.46	463715
2019-01-16	117.08	118.60	115.69	117.03	459720
2019-01-17	116.44	119.79	116.44	118.45	347159
2019-01-18	119.43	120.41	117.20	119.21	464401
2019-01-22	118.34	119.33	116.29	117.59	292416
2019-01-23	118.25	120.85	116.24	118.81	265012
2019-01-24	118.56	119.62	117.68	118.01	257757
2019-01-25	118.93	119.31	117.78	118.76	241155
2019-01-28	117.33	118.63	116.90	118.58	369504
2019-01-29	118.86	120.19	118.86	119.39	292251
2019-01-30	119.73	123.27	118.66	122.28	294933
2019-01-31	122.04	123.81	120.26	123.19	353501
2019-02-01	123.69	125.48	122.97	124.13	388550
2019-02-04	124.66	127.98	123.67	127.40	440275
2019-02-05	127.51	129.56	126.31	126.40	371050
2019-02-06	126.38	127.50	125.81	126.49	354549
2019-02-07	125.97	126.50	124.72	125.38	362416
2019-02-08	124.77	125.55	124.23	125.43	230222
2019-02-11	125.86	127.37	125.30	126.07	381356
2019-02-12	127.11	129.55	126.64	129.20	543598
2019-02-13	135.06	139.91	135.06	139.12	940369
2019-02-14	139.86	141.53	138.60	139.70	506131
2019-02-15	140.74	140.92	138.75	140.86	578211
2019-02-19	139.91	141.99	139.44	141.13	433494
2019-02-20	141.43	141.68	139.84	141.67	317815
2019-02-21	141.32	142.70	140.59	142.39	311655
2019-02-22	142.36	145.23	141.95	144.67	302311
2019-02-25	144.75	146.31	144.04	145.31	615246
2019-02-26	144.59	145.01	139.27	140.71	443405
2019-02-27	140.00	142.68	139.84	142.57	267520
2019-02-28	141.91	142.64	139.97	142.17	318881
2019-03-01	143.00	144.76	142.11	144.09	405459
2019-03-04	144.09	144.53	140.37	141.20	582568
2019-03-05	141.34	141.90	140.20	140.78	292071
2019-03-06	141.09	141.09	137.96	138.03	290751
2019-03-07	138.06	139.29	137.00	138.48	321282
2019-03-08	136.89	138.74	136.11	137.95	267509
2019-03-11	138.93	140.75	138.77	140.35	174038
2019-03-12	140.65	141.28	139.97	140.49	295308
2019-03-13	141.00	142.78	140.43	141.51	506544
2019-03-14	141.84	142.29	140.67	140.99	306578
2019-03-15	142.10	144.35	142.10	143.48	489327
2019-03-18	144.07	145.09	142.64	144.90	421299
2019-03-19	145.63	146.20	144.87	145.81	276926
2019-03-20	145.99	146.55	144.05	145.12	207845
2019-03-21	144.25	147.72	143.82	146.73	292645
2019-03-22	145.45	146.25	140.78	141.03	349829
2019-03-25	140.81	142.90	139.37	142.35	273441
2019-03-26	144.11	144.92	142.31	143.20	201203
2019-03-27	142.72	143.69	140.07	141.24	193721
2019-03-28	142.07	143.66	141.55	143.34	259121
2019-03-29	144.23	145.48	143.53	145.25	258055
2019-04-01	146.80	147.86	144.77	145.50	363624
2019-04-02	145.50	148.16	145.00	147.58	494209
2019-04-03	148.50	149.07	147.15	148.55	711886
2019-04-04	148.41	148.41	143.06	143.89	520254
2019-04-05	144.50	145.24	143.67	143.90	340555
2019-04-08	143.63	145.39	141.10	144.81	615838
2019-04-09	144.25	145.73	143.91	144.11	244143
2019-04-10	144.37	145.66	144.16	145.22	210720
2019-04-11	145.17	145.17	142.92	144.21	214966
2019-04-12	144.88	145.86	143.72	144.39	444727
2019-04-15	144.52	145.40	142.38	143.24	337100
2019-04-16	144.41	144.75	137.26	138.00	456548
2019-04-17	138.86	138.86	132.12	133.50	695176
2019-04-18	133.82	135.61	131.27	135.14	699332
2019-04-22	134.75	136.06	133.66	133.72	296133
2019-04-23	133.76	136.51	132.81	136.04	705536
2019-04-24	136.48	137.65	134.92	137.00	597600
2019-04-25	136.35	140.28	135.53	140.00	346912
2019-04-26	140.24	142.77	139.71	142.73	500724
2019-04-29	142.44	144.26	141.40	142.52	467116
2019-04-30	141.30	142.22	139.30	140.47	545788
2019-05-01	141.34	141.34	137.24	137.36	478321
2019-05-02	136.73	140.00	136.24	139.73	283760
2019-05-03	141.00	142.56	140.32	142.41	202028
2019-05-06	139.49	142.73	139.49	142.32	447023
2019-05-07	140.00	140.36	132.55	134.26	583245
2019-05-08	133.59	136.95	131.52	136.28	679618
2019-05-09	135.29	137.81	133.31	136.68	462443
2019-05-10	135.88	136.79	131.94	136.54	375165
2019-05-13	133.33	134.18	130.76	131.14	399129
2019-05-14	132.44	133.54	131.42	131.67	407147
2019-05-15	129.66	132.18	129.12	131.63	235456
2019-05-16	132.46	133.34	131.51	132.18	243487
2019-05-17	130.77	131.46	128.74	129.08	280848
2019-05-20	127.89	129.91	127.27	128.73	256583
2019-05-21	129.99	131.46	129.99	130.04	405258
2019-05-22	129.74	129.82	127.88	129.44	395088
2019-05-23	127.87	128.52	126.63	128.44	315362
2019-05-24	129.10	130.92	129.10	129.90	199164
2019-05-28	130.36	130.95	127.55	127.72	280863
2019-05-29	126.20	127.07	124.83	125.52	259389
2019-05-30	125.63	126.91	124.88	125.71	199614
2019-05-31	124.39	126.71	123.91	125.45	298719
2019-06-03	125.75	126.81	123.17	123.40	316871
2019-06-04	124.64	126.61	123.89	126.52	300986
2019-06-05	127.64	129.10	126.93	127.59	236971
2019-06-06	127.94	128.41	126.64	127.55	198593
2019-06-07	128.61	129.45	127.37	128.28	213741
2019-06-10	130.32	131.49	128.60	130.59	243802
2019-06-11	131.98	132.59	130.67	131.32	292931
2019-06-12	130.64	133.01	130.64	132.86	287137
2019-06-13	133.00	133.29	131.14	131.97	262886
2019-06-14	131.94	131.94	129.31	129.41	285623
2019-06-17	130.00	131.07	129.37	130.78	213105
2019-06-18	131.97	134.25	131.97	132.76	218716
2019-06-19	133.02	137.77	133.02	137.44	439368
2019-06-20	139.17	139.93	138.11	139.19	896192
2019-06-21	138.37	138.70	136.88	138.26	495987
2019-06-24	138.32	138.54	137.03	137.10	460828
2019-06-25	138.06	138.06	133.81	134.08	629274
2019-06-26	134.98	137.40	133.65	137.04	474930
2019-06-27	137.79	140.99	137.32	140.12	527716
2019-06-28	140.44	142.93	140.44	141.90	694399
2019-07-01	143.66	144.39	141.87	143.67	407208
2019-07-02	144.07	144.07	140.83	141.38	340292
2019-07-03	141.80	142.60	140.97	142.37	269182
2019-07-05	142.12	142.81	140.47	142.44	189483
2019-07-08	141.90	142.48	139.81	140.33	273623
2019-07-09	139.85	140.85	139.00	139.44	340188
2019-07-10	140.41	140.41	137.91	137.97	177816
2019-07-11	138.21	138.21	135.99	136.51	269062
2019-07-12	136.00	136.03	134.20	134.87	245073
2019-07-15	135.17	136.64	134.14	136.12	295145
2019-07-16	136.07	136.49	134.88	135.20	174358
2019-07-17	135.34	135.96	134.58	135.23	181614
2019-07-18	135.42	138.32	134.79	137.25	197017
2019-07-19	137.89	138.62	135.61	135.64	200338
2019-07-22	136.12	138.09	136.04	136.46	175098
2019-07-23	137.44	137.95	136.15	137.43	304151
2019-07-24	136.79	140.32	136.66	139.84	240449
2019-07-25	139.29	139.86	138.20	138.48	248884
2019-07-26	139.16	141.42	138.92	139.93	304532
2019-07-29	139.92	141.06	138.40	139.79	381956
2019-07-30	139.11	141.80	138.68	141.11	303999
2019-07-31	136.06	139.97	132.11	134.54	947157
2019-08-01	135.70	138.02	133.23	133.91	518007
2019-08-02	133.68	134.71	131.22	133.12	319978
2019-08-05	130.48	130.74	125.36	126.51	403296
2019-08-06	127.48	131.81	127.09	131.76	380259
2019-08-07	130.01	132.98	128.95	131.98	338954
2019-08-08	133.26	136.00	133.12	134.80	725296
2019-08-09	134.44	134.63	131.21	132.60	230629
2019-08-12	131.32	131.89	128.79	129.83	231839
2019-08-13	129.47	132.24	128.80	130.82	210684
2019-08-14	128.45	129.00	126.22	126.53	276409
2019-08-15	127.66	128.17	126.71	127.63	288964
2019-08-16	128.77	130.44	128.77	129.84	144577
2019-08-19	131.22	131.99	130.57	130.73	125926
2019-08-20	130.70	130.86	129.18	129.43	208007
2019-08-21	130.46	130.79	129.42	129.69	213647
2019-08-22	130.62	130.89	128.18	129.00	152604
2019-08-23	127.99	129.46	124.62	125.07	286712
2019-08-26	126.25	126.88	125.62	126.23	413315
2019-08-27	126.90	127.96	125.77	126.91	315840
2019-08-28	126.50	129.54	126.48	129.31	254877
2019-08-29	130.83	131.75	129.73	131.03	184209
2019-08-30	131.48	131.84	130.27	131.20	159358
2019-09-03	130.18	131.40	129.44	130.79	288290
2019-09-04	132.31	132.74	130.21	131.71	241214
2019-09-05	133.34	133.81	131.51	133.48	285126
2019-09-06	133.82	136.18	133.39	134.67	254736
2019-09-09	135.30	135.30	129.51	129.74	368564
2019-09-10	129.29	129.68	126.49	129.68	474133
2019-09-11	130.00	131.59	129.48	130.39	318804
2019-09-12	131.14	136.85	130.55	131.79	354538
2019-09-13	132.16	133.01	130.82	132.25	511829
2019-09-16	131.26	135.24	130.73	134.30	336493
2019-09-17	134.23	136.19	133.57	134.35	255831
2019-09-18	133.93	136.16	132.70	135.82	350850
2019-09-19	135.95	138.51	135.95	137.96	389229
2019-09-20	138.64	140.10	138.39	138.64	600802
2019-09-23	137.82	138.46	137.65	138.00	236893
2019-09-24	138.59	139.47	135.68	136.99	518668
2019-09-25	136.99	137.20	133.68	136.15	318693
2019-09-26	136.27	136.89	134.21	135.23	348305
2019-09-27	135.80	136.05	131.85	132.62	441711
2019-09-30	133.00	133.85	131.66	132.37	305919
2019-10-01	133.20	133.37	127.94	128.16	415364
2019-10-02	126.56	127.18	123.61	126.55	512659
2019-10-03	126.15	129.18	124.37	129.09	451479
2019-10-04	129.12	132.03	129.12	131.78	323491
2019-10-07	131.24	133.51	131.09	131.88	233071
2019-10-08	130.12	131.02	129.01	129.48	624539
2019-10-09	131.04	131.92	129.85	131.39	160419
2019-10-10	130.98	132.44	129.87	130.81	221985
2019-10-11	132.56	134.31	132.05	133.11	197663
2019-10-14	132.96	134.27	132.00	133.90	121616
2019-10-15	134.60	134.79	133.25	134.07	195696
2019-10-16	134.13	135.57	133.78	134.76	324422
2019-10-17	135.00	136.29	134.65	136.07	349203
2019-10-18	133.50	135.63	133.50	134.28	455783
2019-10-21	133.00	133.50	127.24	128.66	857404
2019-10-22	129.50	129.74	126.16	126.38	301145
2019-10-23	126.73	128.67	125.52	126.05	252370
2019-10-24	126.00	127.80	125.39	127.62	385780
2019-10-25	127.69	130.00	127.12	129.06	148460
2019-10-28	129.41	131.67	129.41	131.18	251000
2019-10-29	130.86	133.17	130.03	132.42	171717
2019-10-30	132.03	133.21	130.85	132.56	181115
2019-10-31	132.23	132.65	128.59	129.98	395150
2019-11-01	131.22	133.70	130.54	132.72	417011
2019-11-04	133.90	133.90	131.09	131.86	328016
2019-11-05	132.15	132.84	130.57	130.57	371541
2019-11-06	133.41	134.00	126.06	128.74	438506
2019-11-07	128.74	130.87	126.27	127.37	486588
2019-11-08	127.33	130.54	126.56	130.51	321134
2019-11-11	129.72	132.18	129.09	132.01	298281
2019-11-12	132.14	135.16	131.60	135.12	354357
2019-11-13	134.44	138.09	134.08	137.12	395624
2019-11-14	137.12	137.68	135.97	137.59	315871
2019-11-15	138.00	139.18	137.04	139.07	317456
2019-11-18	138.80	138.91	136.41	136.94	346966
2019-11-19	137.50	139.06	137.14	138.26	403544
2019-11-20	138.25	141.08	138.12	139.53	374316
2019-11-21	140.10	140.41	138.04	140.07	296699
2019-11-22	140.79	141.74	139.95	140.77	273719
2019-11-25	141.69	144.85	141.48	144.80	402649
2019-11-26	144.45	145.85	143.45	145.54	226579
2019-11-27	146.00	147.16	145.07	146.88	161006
2019-11-29	146.79	147.54	145.07	145.25	94315
2019-12-02	146.41	146.41	144.21	144.71	234123
2019-12-03	143.40	144.11	142.76	143.73	199628
2019-12-04	144.58	146.10	143.78	145.39	276195
2019-12-05	145.84	145.98	143.09	144.70	340022
2019-12-06	146.02	146.94	145.77	146.23	284970
2019-12-09	146.79	146.79	143.18	144.71	355977
2019-12-10	145.15	146.42	143.92	146.23	299255
2019-12-11	145.83	146.41	144.98	146.24	289294
2019-12-12	146.44	149.22	145.82	147.07	242683
2019-12-13	147.40	147.80	145.49	145.83	323667
2019-12-16	148.01	150.46	146.45	147.71	355432
2019-12-17	148.64	149.85	147.12	148.90	404491
2019-12-18	148.56	149.82	146.74	147.74	415436
2019-12-19	147.98	149.92	147.57	149.39	179522
2019-12-20	150.50	151.81	149.78	151.67	744034
2019-12-23	152.20	152.20	150.05	151.34	215977
2019-12-24	151.96	152.15	151.00	151.31	92763
2019-12-26	151.30	152.20	151.30	151.90	151186
2019-12-27	152.55	152.91	150.98	151.93	234055
2019-12-30	151.50	152.19	150.59	151.84	176666
2019-12-31	151.51	153.39	151.51	152.76	234251
2020-01-02	154.27	154.84	151.38	153.89	335841
2020-01-03	151.69	153.28	150.73	152.70	291205
2020-01-06	151.38	153.55	151.24	153.45	393810
2020-01-07	154.00	155.04	153.31	154.69	308531
2020-01-08	155.35	157.04	154.67	154.93	384502
2020-01-09	156.23	157.69	155.30	157.05	280166
2020-01-10	159.60	160.26	157.47	157.89	519918
2020-01-13	159.00	159.31	157.78	159.10	240619
2020-01-14	158.65	161.39	158.01	159.61	325246
2020-01-15	159.60	160.87	157.84	158.84	367294
2020-01-16	159.69	160.28	157.57	159.96	329353
2020-01-17	160.08	160.84	158.08	159.78	497565
2020-01-21	159.44	161.03	157.81	158.00	332969
2020-01-22	158.18	159.20	158.02	158.83	308710
2020-01-23	158.38	159.13	156.57	156.70	275473
2020-01-24	157.17	157.55	154.66	155.30	283740
2020-01-27	153.48	156.01	152.32	154.57	292481
2020-01-28	155.30	157.22	154.03	156.93	297135
2020-01-29	157.37	159.02	157.07	157.71	221967
2020-01-30	156.41	157.03	155.24	156.91	253170
2020-01-31	156.30	156.54	153.82	154.58	208480
2020-02-03	155.68	156.89	155.09	155.30	261664
2020-02-04	157.25	158.19	156.69	156.75	219294
2020-02-05	158.71	159.72	157.66	157.81	294385
2020-02-06	158.64	159.74	157.61	159.07	242885
2020-02-07	158.49	159.35	155.04	155.99	238463
2020-02-10	155.86	157.82	155.86	157.74	409080
2020-02-11	166.57	175.25	166.57	173.32	1244775
2020-02-12	173.33	174.36	168.51	171.33	956308
2020-02-13	170.13	173.01	169.63	172.30	421599
2020-02-14	172.77	176.89	171.35	176.48	458436
2020-02-18	175.61	176.51	174.35	175.92	314959
2020-02-19	176.49	179.38	175.74	178.34	309096
2020-02-20	177.85	178.54	174.20	175.43	242628
2020-02-21	174.77	174.77	173.06	173.64	313700
2020-02-24	167.83	168.79	166.04	167.51	412737
2020-02-25	167.98	168.52	161.04	162.46	606518
2020-02-26	162.59	164.87	159.88	161.05	412933
2020-02-27	158.25	164.00	154.48	158.39	673872
2020-02-28	153.25	157.01	152.55	155.57	773008
2020-03-02	156.79	164.48	154.19	164.30	790428
2020-03-03	165.05	167.94	159.76	161.51	373750
2020-03-04	164.90	168.24	163.59	168.00	484844
2020-03-05	164.65	165.24	160.48	161.63	370620
2020-03-06	157.29	158.35	150.97	155.09	482298
2020-03-09	148.43	148.43	140.00	142.81	554072
2020-03-10	146.92	149.15	142.10	147.33	614025
2020-03-11	143.43	143.50	135.58	136.60	564351
2020-03-12	127.85	132.56	118.90	124.10	1128228
2020-03-13	130.83	132.06	117.84	128.93	622411
2020-03-16	119.68	119.68	103.72	104.66	675094
2020-03-17	106.10	119.04	99.73	112.00	1057625
2020-03-18	103.37	109.05	97.59	98.90	1138824
2020-03-19	98.01	110.59	95.58	108.76	594058
2020-03-20	111.97	113.50	103.03	105.78	650802
2020-03-23	104.07	104.53	97.23	100.50	647068
2020-03-24	105.50	111.97	105.50	110.12	438866
2020-03-25	109.67	122.36	108.96	119.35	669225
2020-03-26	121.03	130.23	121.03	130.01	523027
2020-03-27	130.00	130.00	121.39	126.23	538288
2020-03-30	132.00	132.00	124.14	129.99	497680
2020-03-31	131.89	131.89	124.36	126.21	450066
2020-04-01	121.01	123.44	117.21	119.61	378159
2020-04-02	118.01	122.76	116.42	121.58	568872
2020-04-03	121.11	122.63	117.93	118.84	687757
2020-04-06	125.84	132.99	125.46	132.81	645118
2020-04-07	137.83	137.92	132.42	133.33	376058
2020-04-08	135.66	142.49	133.69	141.43	620246
2020-04-09	144.71	147.06	137.52	138.96	462718
2020-04-13	138.08	140.81	135.32	139.61	416502
2020-04-14	142.77	143.97	141.02	142.59	252457
2020-04-15	138.72	141.52	136.98	139.43	285251
2020-04-16	140.64	141.52	136.51	139.56	298801
2020-04-17	143.98	147.47	142.45	144.98	399996
2020-04-20	142.50	147.10	142.50	144.26	301557
2020-04-21	135.30	137.93	133.88	135.06	577788
2020-04-22	138.25	138.44	135.53	137.12	266752
2020-04-23	138.68	142.04	135.31	135.45	312819
2020-04-24	136.46	137.52	133.57	136.95	252577
2020-04-27	138.48	141.63	136.67	140.23	260015
2020-04-28	141.94	142.45	136.81	139.95	272957
2020-04-29	143.55	147.21	141.43	145.96	241481
2020-04-30	144.84	146.31	142.59	144.67	279359
2020-05-01	141.51	141.56	137.41	138.59	355502
2020-05-04	137.43	139.12	136.00	138.35	275164
2020-05-05	140.47	143.07	139.76	141.04	258265
2020-05-06	141.94	144.54	140.55	143.66	262052
2020-05-07	144.33	157.28	144.33	156.56	774611
2020-05-08	160.00	160.15	157.11	159.56	433602
2020-05-11	157.70	164.78	157.52	164.24	396822
2020-05-12	164.39	166.70	160.57	160.96	458534
2020-05-13	165.41	165.91	159.24	160.89	497854
2020-05-14	158.51	163.51	157.39	163.00	309275
2020-05-15	162.77	169.93	161.88	169.81	470988
2020-05-18	173.47	176.60	171.19	171.78	357924
2020-05-19	170.91	173.42	169.87	169.88	265629
2020-05-20	172.78	176.38	171.74	175.86	326230
2020-05-21	175.90	176.56	173.34	175.23	335954
2020-05-22	174.43	175.43	172.37	173.61	255849
2020-05-26	178.10	178.10	170.70	171.38	343177
2020-05-27	173.38	174.74	165.10	174.58	407217
2020-05-28	175.37	176.17	172.47	176.13	320304
2020-05-29	176.21	179.98	174.05	179.66	451342
2020-06-01	179.00	181.71	177.01	179.82	336975
2020-06-02	180.74	183.54	178.51	183.35	251482
2020-06-03	184.90	189.85	184.90	189.72	762291
2020-06-04	188.26	189.81	181.77	183.43	492033
2020-06-05	186.58	188.09	177.45	178.43	499889
2020-06-08	177.26	185.35	177.26	185.04	462098
2020-06-09	184.00	185.11	179.02	180.33	307741
2020-06-10	181.38	183.20	180.17	181.71	404113
2020-06-11	177.67	177.97	173.30	174.48	525269
2020-06-12	179.09	180.74	174.50	179.60	530019
2020-06-15	176.15	180.53	174.81	179.74	285986
2020-06-16	184.24	185.89	179.50	180.31	432832
2020-06-17	181.91	181.91	177.48	178.15	275292
2020-06-18	176.75	179.36	176.75	178.56	260663
2020-06-19	180.31	181.44	177.07	177.19	426839
2020-06-22	177.19	177.20	173.86	174.99	442708
2020-06-23	177.35	177.35	174.34	175.01	338608
2020-06-24	174.46	175.05	165.76	170.64	453323
2020-06-25	170.30	173.95	167.65	173.60	535790
2020-06-26	173.31	174.46	168.55	169.98	470660
2020-06-29	170.41	171.59	167.55	169.00	291869
2020-06-30	169.92	175.03	169.10	174.35	605495
2020-07-01	177.70	178.60	175.00	175.56	336748
2020-07-02	177.00	177.70	174.82	176.92	583159
2020-07-06	179.16	182.00	177.58	181.80	435326
2020-07-07	180.59	183.70	178.75	181.41	391855
2020-07-08	182.44	186.64	182.44	185.09	310013
2020-07-09	184.95	186.69	181.36	185.13	249565
2020-07-10	185.01	185.04	180.56	181.25	233554
2020-07-13	182.72	186.06	180.17	180.51	429938
2020-07-14	179.61	188.24	179.57	187.45	378159
2020-07-15	190.00	195.15	189.44	193.45	684418
2020-07-16	193.03	193.20	190.02	190.70	383757
2020-07-17	192.60	197.47	192.37	196.26	363149
2020-07-20	196.50	198.80	195.29	197.94	341007
2020-07-21	199.20	201.07	197.75	198.02	319845
2020-07-22	197.78	200.66	196.66	198.16	255763
2020-07-23	198.78	202.95	197.02	198.20	312366
2020-07-24	196.62	197.01	192.13	192.83	255974
2020-07-27	194.20	200.44	193.44	199.93	238221
2020-07-28	198.93	200.61	197.19	197.37	166480
2020-07-29	198.75	201.11	198.25	199.58	271479
2020-07-30	197.09	203.26	197.09	201.31	312458
2020-07-31	201.31	202.24	195.48	198.99	285977
2020-08-03	201.80	208.44	201.00	207.57	401736
2020-08-04	207.17	207.17	201.98	203.92	324052
2020-08-05	206.68	220.01	204.56	217.97	713262
2020-08-06	219.18	220.00	213.18	217.80	425994
2020-08-07	217.30	221.64	215.71	221.60	504019
2020-08-10	221.93	221.97	216.30	218.76	485375
2020-08-11	218.88	220.62	210.09	210.24	594271
2020-08-12	211.54	220.54	211.22	219.65	340807
2020-08-13	218.11	219.91	215.94	217.36	259348
2020-08-14	215.68	217.69	212.84	214.49	152590
2020-08-17	215.97	219.58	215.97	218.45	182683
2020-08-18	218.82	219.25	216.11	217.15	266726
2020-08-19	217.83	218.37	214.57	215.10	261782
2020-08-20	213.51	216.60	213.51	214.71	185232
2020-08-21	214.43	216.63	212.95	216.37	211278
2020-08-24	218.41	218.98	215.12	215.41	220248
2020-08-25	215.13	217.36	213.71	217.06	250422
2020-08-26	218.11	218.98	215.15	218.60	227179
2020-08-27	217.76	218.39	214.72	217.15	317808
2020-08-28	216.66	218.24	216.20	217.46	143336
2020-08-31	218.27	220.74	215.96	218.95	215174
2020-09-01	219.40	219.40	215.87	216.05	371063
2020-09-02	216.48	220.49	214.32	220.11	206645
2020-09-03	219.00	219.88	204.42	207.91	456447
2020-09-04	209.29	210.12	197.33	204.64	440424
2020-09-08	202.45	206.96	199.59	202.95	287170
2020-09-09	206.44	211.20	205.40	209.89	293201
2020-09-10	216.28	218.67	214.20	214.96	480533
2020-09-11	216.39	220.00	215.05	217.51	312273
2020-09-14	220.33	221.39	218.20	220.01	271352
2020-09-15	221.96	228.86	221.89	225.30	392115
2020-09-16	226.50	226.71	219.64	221.98	319406
2020-09-17	219.40	221.17	215.60	218.15	459091
2020-09-18	219.99	220.48	216.30	219.61	653318
2020-09-21	214.44	218.43	210.04	217.93	353448
2020-09-22	218.17	218.78	213.69	217.33	275037
2020-09-23	216.81	218.81	212.17	212.55	246542
2020-09-24	210.86	212.47	205.97	211.83	251209
2020-09-25	210.89	217.58	209.59	216.77	180066
2020-09-28	219.54	224.30	219.09	223.42	228807
2020-09-29	224.19	225.92	222.53	222.93	401047
2020-09-30	222.08	227.44	221.55	226.45	231579
2020-10-01	228.02	230.64	227.15	230.46	414386
2020-10-02	226.87	231.97	226.62	228.87	231012
2020-10-05	232.07	235.99	231.95	234.97	211743
2020-10-06	235.67	236.35	231.55	233.38	271228
2020-10-07	236.05	237.73	235.39	237.35	302341
2020-10-08	238.40	238.63	235.14	236.49	218349
2020-10-09	238.98	243.46	238.36	242.57	391544
2020-10-12	244.99	244.99	241.16	243.27	391845
2020-10-13	242.23	245.93	241.80	244.98	295808
2020-10-14	246.21	250.29	244.29	244.64	331114
2020-10-15	241.79	245.95	240.90	242.15	281809
2020-10-16	244.39	246.03	239.93	240.29	540977
2020-10-19	241.20	242.79	232.56	233.13	534916
2020-10-20	234.42	238.51	233.41	233.53	314341
2020-10-21	234.90	235.12	228.94	229.09	286628
2020-10-22	229.49	234.80	229.49	233.93	316484
2020-10-23	234.28	235.60	230.20	232.81	245249
2020-10-26	229.98	232.03	227.40	230.18	142659
2020-10-27	231.04	234.19	228.75	229.26	471664
2020-10-28	225.00	225.25	221.90	222.00	338400
2020-10-29	221.20	234.71	219.79	228.94	578505
2020-10-30	228.80	229.74	220.87	227.70	488724
2020-11-02	230.56	234.98	230.56	232.82	474751
2020-11-03	234.99	238.42	234.00	237.45	351564
2020-11-04	240.50	252.12	240.50	249.27	680384
2020-11-05	253.79	254.45	249.80	251.58	370399
2020-11-06	252.00	252.70	248.77	250.66	208431
2020-11-09	256.83	257.88	235.97	237.26	523954
2020-11-10	236.00	236.00	224.31	228.74	437959
2020-11-11	231.97	235.86	230.92	235.66	314871
2020-11-12	236.58	238.14	235.56	237.46	386735
2020-11-13	238.42	240.17	234.31	239.01	264605
2020-11-16	238.18	242.00	236.73	238.00	260630
2020-11-17	237.39	237.80	233.20	235.98	209443
2020-11-18	236.50	237.29	233.83	234.11	208323
2020-11-19	234.47	235.88	232.60	233.46	190291
2020-11-20	232.81	235.74	231.44	232.54	288038
2020-11-23	232.67	233.95	230.50	232.01	220668
2020-11-24	232.09	232.28	224.06	224.68	265393
2020-11-25	225.25	226.85	224.52	226.35	188973
2020-11-27	226.35	230.16	226.07	230.16	73048
2020-11-30	232.19	236.17	230.48	234.52	316380
2020-12-01	236.65	238.17	234.23	237.26	224889
2020-12-02	236.07	236.86	232.82	235.46	198715
2020-12-03	235.09	238.78	234.54	234.99	203751
2020-12-04	235.26	238.45	234.11	237.42	215226
2020-12-07	238.07	240.29	235.90	236.37	208258
2020-12-08	237.41	242.80	235.01	242.09	306667
2020-12-09	241.63	242.57	239.00	240.34	341965
2020-12-10	239.50	243.10	238.16	239.77	260954
2020-12-11	239.35	239.53	233.78	236.27	294928
2020-12-14	237.27	242.34	237.27	240.07	253722
2020-12-15	242.27	243.12	238.14	243.08	320793
2020-12-16	242.18	242.43	237.30	240.16	278723
2020-12-17	242.03	247.23	241.48	247.06	263956
2020-12-18	249.89	250.58	246.62	248.97	717877
2020-12-21	245.01	250.74	240.16	250.72	397304
2020-12-22	250.72	254.28	246.81	252.62	215956
2020-12-23	253.70	254.25	249.30	251.80	277115
2020-12-24	251.79	252.78	250.07	251.71	150771
2020-12-28	254.94	254.94	246.45	247.17	248999
2020-12-29	249.10	250.19	243.87	248.64	160736
2020-12-30	250.47	253.13	246.83	248.59	198002
2020-12-31	248.58	250.93	245.51	249.86	184141
2021-01-04	251.81	255.45	243.37	249.67	351040
2021-01-05	249.69	255.25	248.14	252.59	219798
2021-01-06	249.60	256.68	249.60	254.76	393422
2021-01-07	257.54	263.37	256.65	263.16	339419
2021-01-08	263.19	271.73	263.19	271.01	428038
2021-01-11	270.34	276.87	268.20	276.31	298606
2021-01-12	277.08	278.08	265.94	268.24	336372
2021-01-13	267.31	268.55	264.19	267.49	253234
2021-01-14	267.09	273.03	266.50	266.91	369085
2021-01-15	266.27	273.99	265.01	273.72	330949
2021-01-19	275.72	280.10	274.14	278.89	376014
2021-01-20	279.63	283.60	278.38	282.94	413073
2021-01-21	284.60	284.60	279.97	281.24	275189
2021-01-22	280.21	282.09	277.36	280.18	169585
2021-01-25	281.52	283.25	271.85	273.54	307143
2021-01-26	273.06	273.91	265.06	265.48	219200
2021-01-27	260.26	261.97	249.48	252.87	360201
2021-01-28	256.60	265.05	253.04	260.88	252551
2021-01-29	260.77	262.54	257.02	259.05	229291
2021-02-01	262.11	267.62	260.11	266.00	510649
2021-02-02	269.83	274.76	269.74	272.40	288052
2021-02-03	271.57	272.41	265.07	267.85	195831
2021-02-04	267.76	271.98	265.90	269.96	226738
2021-02-05	273.13	275.96	271.17	275.76	308044
2021-02-08	278.15	278.78	273.54	276.65	225919
2021-02-09	276.64	280.48	275.62	277.85	307718
2021-02-10	280.70	286.87	280.23	280.55	328911
2021-02-11	282.02	289.59	280.49	289.25	461251
2021-02-12	289.84	294.25	287.98	292.80	328840
2021-02-16	293.41	295.77	285.55	286.74	465305
2021-02-17	285.96	303.79	284.97	299.48	753180
2021-02-18	297.67	297.67	287.31	292.51	512255
2021-02-19	293.25	295.40	286.85	289.55	474332
2021-02-22	285.79	286.09	279.12	283.59	353179
2021-02-23	280.20	284.83	274.51	282.98	380367
2021-02-24	282.39	289.18	278.83	288.22	255300
2021-02-25	289.00	289.63	278.23	280.18	295314
2021-02-26	282.05	288.12	277.34	286.14	336401
2021-03-01	290.00	290.90	287.61	289.61	299405
2021-03-02	290.00	291.46	286.81	287.46	215604
2021-03-03	285.88	286.14	276.71	278.27	286259
2021-03-04	276.25	279.10	264.25	268.16	302283
2021-03-05	269.59	274.81	259.02	273.82	354114
2021-03-08	273.71	278.91	270.05	270.97	257010
2021-03-09	276.59	280.00	276.35	278.44	229446
2021-03-10	281.61	284.53	276.06	276.59	231031
2021-03-11	280.05	287.00	279.61	285.00	217680
2021-03-12	282.35	286.93	279.66	286.79	156960
2021-03-15	285.88	294.29	285.88	292.09	211833
2021-03-16	293.75	294.69	285.30	288.53	236080
2021-03-17	286.36	294.06	284.42	292.70	221930
2021-03-18	291.02	293.03	287.19	288.28	210535
2021-03-19	287.98	292.00	286.03	286.68	480110
2021-03-22	285.97	291.70	285.23	288.13	345185
2021-03-23	288.18	289.91	279.93	280.31	294549
2021-03-24	279.83	281.64	275.76	276.21	284697
2021-03-25	274.83	283.79	273.52	281.95	263060
2021-03-26	284.54	288.31	277.61	288.04	301813
2021-03-29	285.95	289.56	282.54	282.95	235465
2021-03-30	281.64	288.94	279.58	287.96	323558
2021-03-31	291.02	296.50	288.72	289.83	549924
2021-04-01	292.01	295.69	290.31	294.17	295711
2021-04-05	296.49	298.00	293.46	297.89	276323
2021-04-06	298.00	307.44	297.47	302.19	384407
2021-04-07	300.43	302.95	292.55	296.53	451764
2021-04-08	298.48	307.01	298.48	305.20	489279
2021-04-09	306.56	306.56	300.73	306.40	263242
2021-04-12	304.69	306.82	302.80	305.23	198585
2021-04-13	306.34	309.99	304.68	309.82	274005
2021-04-14	309.96	313.88	306.91	309.17	225576
2021-04-15	313.38	320.95	312.67	320.37	330683
2021-04-16	322.08	323.89	316.37	323.38	384364
2021-04-19	321.95	324.96	321.30	324.59	379220
2021-04-20	324.13	327.72	320.71	322.37	275515
2021-04-21	321.55	325.61	318.59	324.02	282423
2021-04-22	323.01	331.16	322.85	327.70	369448
2021-04-23	327.64	336.56	327.41	334.34	304797
2021-04-26	334.09	337.48	332.77	336.44	289038
2021-04-27	336.50	336.99	332.36	334.37	291022
2021-04-28	332.41	335.63	328.80	334.80	288676
2021-04-29	337.07	337.07	331.65	333.87	205749
2021-04-30	331.65	335.20	330.41	332.45	243071
2021-05-03	337.12	337.15	330.86	331.95	418158
2021-05-04	330.00	343.47	328.95	338.96	652947
2021-05-05	343.18	349.13	334.00	345.21	598461
2021-05-06	342.40	343.29	333.31	336.84	531041
2021-05-07	337.47	346.51	335.43	342.55	320495
2021-05-10	342.11	342.11	331.14	332.88	587443
2021-05-11	323.29	324.08	316.17	320.50	985284
2021-05-12	318.12	331.99	315.42	316.76	745741
2021-05-13	318.99	324.40	315.51	321.01	10667660
2021-05-14	322.61	332.15	322.05	329.07	799345
2021-05-17	329.46	330.70	320.98	322.71	814489
2021-05-18	322.20	323.13	318.65	319.70	519674
2021-05-19	315.30	319.54	313.10	319.00	420921
2021-05-20	321.53	329.85	319.74	326.70	502850
2021-05-21	327.57	333.29	327.01	327.23	733029
2021-05-24	329.72	334.35	327.69	331.17	511875
2021-05-25	333.56	335.81	328.50	329.52	577640
2021-05-26	331.15	333.81	323.07	324.51	546967
2021-05-27	326.19	339.34	325.27	332.20	2994431
2021-05-28	333.82	339.76	333.01	337.99	579419
2021-06-01	338.79	338.79	328.28	332.90	690961
2021-06-02	331.58	333.21	328.50	329.52	487264
2021-06-03	327.92	333.18	324.94	331.70	520023
2021-06-04	334.28	337.55	333.95	336.84	367315
2021-06-07	337.17	341.58	337.13	340.24	358648
2021-06-08	342.22	343.99	339.91	343.02	293519
2021-06-09	345.00	347.09	342.68	345.91	297988
2021-06-10	347.51	354.89	347.14	354.78	390863
2021-06-11	354.83	354.92	350.17	352.09	302192
2021-06-14	351.89	355.69	351.89	355.33	269559
2021-06-15	355.47	356.35	353.04	354.36	290218
2021-06-16	355.00	355.62	350.21	352.92	327749
2021-06-17	351.37	359.56	350.39	357.78	403859
2021-06-18	354.43	357.79	353.14	353.70	1262609
2021-06-21	356.29	361.68	353.61	360.59	309728
2021-06-22	359.58	364.65	358.35	364.00	286337
2021-06-23	364.00	368.14	363.28	366.95	368396
2021-06-24	369.47	370.58	366.22	366.78	308164
2021-06-25	366.78	369.60	366.78	367.90	355120
2021-06-28	369.46	369.95	364.82	366.06	283307
2021-06-29	367.00	371.81	364.87	371.65	317973
2021-06-30	371.63	372.51	367.87	369.92	292048
2021-07-01	369.62	373.28	368.43	372.64	320421
2021-07-02	373.32	374.79	370.80	374.22	240099
2021-07-06	374.99	378.99	372.52	377.45	282783
2021-07-07	378.98	384.30	374.43	383.18	304465
2021-07-08	377.23	382.92	374.74	379.20	227648
2021-07-09	381.02	384.92	379.58	384.89	223915
2021-07-12	385.00	386.57	382.47	384.13	210691
2021-07-13	382.93	385.52	380.27	383.09	205386
2021-07-14	383.12	384.16	380.33	382.29	203409
2021-07-15	381.21	383.57	378.89	382.15	214814
2021-07-16	382.88	384.93	378.52	384.49	238409
2021-07-19	380.50	384.88	377.31	378.30	337186
2021-07-20	379.97	386.45	379.88	385.48	396138
2021-07-21	385.03	386.08	375.36	385.77	208364
2021-07-22	387.04	393.78	387.04	393.25	218500
2021-07-23	394.41	397.61	393.40	396.32	237757
2021-07-26	395.61	397.51	391.03	393.27	206751
2021-07-27	391.94	393.87	389.13	392.75	316262
2021-07-28	392.07	401.90	392.00	399.62	234730
2021-07-29	400.59	407.66	400.59	405.52	225458
2021-07-30	405.18	410.15	405.14	406.92	405603
2021-08-02	408.71	410.52	401.63	405.60	408693
2021-08-03	406.40	412.05	404.31	411.24	352398
2021-08-04	410.24	420.25	406.09	416.31	463223
2021-08-05	418.66	418.66	405.21	409.97	447972
2021-08-06	409.22	411.09	400.15	408.41	307162
2021-08-09	408.79	411.60	405.04	409.41	236657
2021-08-10	409.19	411.03	405.53	407.29	184843
2021-08-11	411.93	411.93	396.99	399.26	307410
2021-08-12	399.17	408.28	399.17	407.78	173470
2021-08-13	407.55	411.53	406.88	411.22	184596
2021-08-16	411.23	416.74	408.46	416.03	167280
2021-08-17	416.12	417.96	411.28	417.45	201925
2021-08-18	416.82	423.63	415.80	416.08	183254
2021-08-19	412.98	424.24	410.19	420.33	183214
2021-08-20	421.27	425.51	420.55	424.75	210625
2021-08-23	427.19	431.29	425.19	425.81	234111
2021-08-24	426.00	429.39	423.34	427.51	217422
2021-08-25	427.68	433.38	424.63	432.89	182341
2021-08-26	432.89	439.38	431.20	437.65	218397
2021-08-27	440.22	443.56	436.05	436.75	223666
2021-08-30	436.75	445.20	436.75	444.68	185216
2021-08-31	445.87	447.08	441.23	443.86	348581
2021-09-01	442.98	445.30	440.89	443.79	269751
2021-09-02	445.34	450.39	444.74	449.04	251164
2021-09-03	449.01	450.67	444.79	449.55	223664
2021-09-07	447.52	450.04	441.91	449.17	256772
2021-09-08	448.55	450.84	444.21	445.50	341672
2021-09-09	446.24	447.38	441.29	443.00	320482
2021-09-10	444.66	446.94	440.86	441.00	597808
2021-09-13	442.73	443.87	423.97	431.22	409427
2021-09-14	433.85	441.43	433.85	436.24	459114
2021-09-15	435.42	440.67	432.32	439.79	550555
2021-09-16	439.82	441.52	435.49	437.19	434034
2021-09-17	435.59	441.83	432.56	440.45	1308105
2021-09-20	432.13	440.78	429.20	433.05	422311
2021-09-21	436.12	442.50	434.00	439.95	468087
2021-09-22	440.00	448.91	436.84	446.34	292378
2021-09-23	448.90	458.27	448.21	455.04	277142
2021-09-24	453.23	460.21	453.04	458.30	307471
2021-09-27	455.20	455.60	426.58	432.47	646924
2021-09-28	426.28	427.48	412.66	417.71	443021
2021-09-29	422.37	425.42	418.64	423.09	276120
2021-09-30	423.08	430.53	412.26	412.67	392685
2021-10-01	412.61	418.91	401.01	416.69	390091
2021-10-04	412.98	412.99	397.00	398.46	645615
2021-10-05	402.15	405.88	397.04	401.36	572248
2021-10-06	398.73	408.87	397.05	407.82	543769
2021-10-07	411.62	423.61	411.62	416.57	355071
2021-10-08	417.48	417.49	407.76	409.16	228794
2021-10-11	406.24	411.08	404.97	407.76	187135
2021-10-12	410.50	413.72	405.38	408.03	207649
2021-10-13	411.77	412.09	401.82	402.83	294990
2021-10-14	405.25	410.31	405.16	405.84	311560
2021-10-15	407.18	409.53	403.53	403.54	271403
2021-10-18	402.64	414.56	400.93	414.01	248219
2021-10-19	414.90	420.03	411.54	412.52	272824
2021-10-20	416.25	423.59	413.92	421.43	188325
2021-10-21	421.43	421.55	415.56	417.21	278331
2021-10-22	415.52	421.78	415.03	420.61	228594
2021-10-25	421.00	424.69	417.88	423.82	231341
2021-10-26	426.97	431.45	423.09	429.83	257641
2021-10-27	429.84	435.00	426.40	430.07	380438
2021-10-28	433.16	439.37	430.89	438.78	191728
2021-10-29	437.73	449.34	435.98	448.68	289051
2021-11-01	447.63	448.20	440.16	440.27	245203
2021-11-02	440.28	441.91	430.56	431.95	429370
2021-11-03	409.79	409.79	376.26	387.81	1736433
2021-11-04	386.01	387.84	373.79	379.24	661023
2021-11-05	375.93	377.86	360.95	375.23	688955
2021-11-08	376.52	378.54	367.37	373.86	300978
2021-11-09	375.99	384.33	371.31	383.45	526879
2021-11-10	381.57	389.14	378.29	387.60	472252
2021-11-11	390.24	392.71	386.60	390.06	481556
2021-11-12	391.75	393.51	382.33	385.91	242827
2021-11-15	384.45	390.71	383.42	384.54	335162
2021-11-16	385.66	397.77	383.93	394.71	301275
2021-11-17	395.00	395.48	387.75	393.10	380174
2021-11-18	394.34	395.57	386.89	387.51	339034
2021-11-19	389.98	396.14	378.14	379.88	519425
2021-11-22	379.41	379.41	370.01	374.85	382971
2021-11-23	370.83	374.28	365.57	369.98	394741
2021-11-24	367.33	377.84	362.79	377.51	383042
2021-11-26	379.43	385.11	374.13	375.28	192276
2021-11-29	378.35	381.12	374.34	375.31	211610
2021-11-30	375.97	378.62	365.06	365.87	411082
2021-12-01	365.71	373.31	359.31	361.15	485805
2021-12-02	360.00	370.80	356.34	365.96	363635
2021-12-03	368.32	368.65	353.36	357.38	314873
2021-12-06	357.32	358.09	348.00	351.38	381146
2021-12-07	357.53	367.60	356.99	366.75	317275
2021-12-08	367.15	371.05	363.18	365.96	297928
2021-12-09	366.05	369.25	356.50	357.05	420708
2021-12-10	356.71	365.05	356.46	357.74	251899
2021-12-13	358.43	365.47	357.13	361.03	321714
2021-12-14	357.22	358.11	347.74	353.56	402093
2021-12-15	354.75	362.93	350.85	362.92	301242
2021-12-16	363.59	368.00	358.84	360.88	327970
2021-12-17	359.51	367.41	355.77	362.95	600906
2021-12-20	360.85	362.95	352.27	358.16	360902
2021-12-21	360.16	361.92	352.93	361.03	217724
2021-12-22	362.67	369.90	359.90	369.56	247177
2021-12-23	369.74	371.59	366.17	369.20	227697
2021-12-27	371.18	376.15	369.31	375.34	184699
2021-12-28	377.00	377.00	367.06	371.96	224825
2021-12-29	372.62	375.27	371.00	373.42	136836
2021-12-30	373.59	379.08	373.59	375.88	163224
2021-12-31	374.32	379.65	374.32	376.78	288536
2022-01-03	376.61	376.78	356.78	362.11	433693
2022-01-04	358.06	360.00	340.99	347.77	601911
2022-01-05	347.59	348.06	333.77	335.32	544100
2022-01-06	334.01	339.57	330.17	333.94	585054
2022-01-07	333.63	338.74	328.52	328.68	549180
2022-01-10	323.85	334.52	319.20	334.11	489517
2022-01-11	338.68	360.24	338.68	357.95	1012392
2022-01-12	358.00	366.01	355.85	359.86	516365
2022-01-13	356.65	359.04	346.71	351.85	448731
2022-01-14	349.70	356.34	347.14	355.01	464132
2022-01-18	349.06	350.58	337.26	340.23	437245
2022-01-19	343.06	349.00	336.14	336.68	386790
2022-01-20	339.75	345.32	331.61	332.10	425681
2022-01-21	334.94	335.05	324.03	324.66	381314
2022-01-24	321.54	330.77	307.35	330.09	480640
2022-01-25	323.18	323.92	315.13	317.85	444531
2022-01-26	322.42	324.36	308.50	310.88	444581
2022-01-27	315.59	319.44	312.08	312.24	443425
2022-01-28	312.83	321.96	308.12	321.73	281050
2022-01-31	322.90	329.99	322.87	329.76	402157
2022-02-01	331.99	337.02	327.33	335.49	300179
2022-02-02	336.05	346.79	334.18	343.08	463634
2022-02-03	337.20	342.49	335.45	337.05	308748
2022-02-04	335.00	338.00	330.55	335.65	368229
2022-02-07	336.48	340.70	333.71	334.77	228751
2022-02-08	331.40	341.82	331.40	337.05	416951
2022-02-09	342.49	349.84	342.49	346.96	272717
2022-02-10	338.87	348.50	336.66	339.60	265896
2022-02-11	337.94	344.51	329.69	330.96	374181
2022-02-14	329.25	331.30	324.62	327.44	457977
2022-02-15	333.18	334.63	307.68	312.63	1293474
2022-02-16	294.00	308.13	286.97	305.28	1286569
2022-02-17	306.00	306.54	289.02	291.63	947662
2022-02-18	293.32	299.92	290.13	293.61	654501
2022-02-22	291.05	293.34	285.37	289.58	671851
2022-02-23	292.75	296.13	283.18	283.57	1030720
2022-02-24	277.12	291.94	276.33	290.03	602413
2022-02-25	287.53	296.16	286.04	296.16	486892
2022-02-28	293.16	293.93	285.33	291.16	640721
2022-03-01	288.83	292.75	282.46	284.44	542004
2022-03-02	286.05	289.82	283.78	286.99	693772
2022-03-03	290.25	290.25	281.05	284.15	531799
2022-03-04	283.05	285.51	274.88	278.00	549258
2022-03-07	280.96	280.96	261.82	266.47	812388
2022-03-08	266.65	266.65	251.30	256.66	841855
2022-03-09	265.35	271.61	263.27	268.49	671965
2022-03-10	262.63	267.93	259.28	266.57	411299
2022-03-11	270.31	270.85	259.33	259.54	644245
2022-03-14	261.20	268.05	255.34	255.51	457301
2022-03-15	257.58	260.15	253.81	259.23	599898
2022-03-16	262.85	271.51	260.01	270.77	477217
2022-03-17	269.55	281.86	269.31	281.70	548099
2022-03-18	280.85	291.60	279.68	286.77	739712
2022-03-21	284.58	289.06	283.01	286.61	340933
2022-03-22	286.35	297.49	285.99	295.38	620183
2022-03-23	292.51	292.51	277.63	278.71	406876
2022-03-24	280.17	281.79	275.67	281.05	279548
2022-03-25	282.77	283.06	273.00	279.10	342247
2022-03-28	278.65	282.70	276.42	282.68	340242
2022-03-29	287.59	292.81	287.59	290.95	363745
2022-03-30	290.02	292.25	288.17	289.86	360465
2022-03-31	289.48	292.26	283.93	283.97	375591
2022-04-01	286.12	291.03	283.97	288.66	305583
2022-04-04	288.59	291.21	286.00	287.27	293620
2022-04-05	288.27	291.33	283.59	288.66	684001
2022-04-06	287.16	287.16	276.94	286.02	462772
2022-04-07	286.51	303.84	284.48	302.02	647444
2022-04-08	299.95	308.15	298.77	302.40	567417
2022-04-11	302.39	302.39	288.84	290.67	448436
2022-04-12	296.57	296.57	283.48	286.65	498785
2022-04-13	286.06	291.75	284.77	289.82	299703
2022-04-14	289.82	290.19	281.59	284.63	389190
2022-04-18	283.76	284.88	275.49	277.23	412659
2022-04-19	277.64	290.19	277.23	288.55	526789
2022-04-20	290.75	297.93	286.45	296.85	412032
2022-04-21	299.38	301.10	291.07	292.00	588144
2022-04-22	288.83	288.83	272.55	273.03	394335
2022-04-25	257.05	259.66	249.69	253.34	909237
2022-04-26	249.81	253.37	230.62	231.67	1170003
2022-04-27	234.29	241.66	232.45	238.95	950152
2022-04-28	235.00	245.91	234.61	242.17	819644
2022-04-29	242.22	252.06	240.54	241.51	640480
2022-05-02	239.76	245.91	234.80	245.88	836220
2022-05-03	246.23	254.49	245.49	251.19	1066504
2022-05-04	265.00	265.00	240.27	257.51	1065088
2022-05-05	257.47	257.50	245.35	248.19	754959
2022-05-06	247.38	247.91	239.63	241.96	606656
2022-05-09	238.62	240.12	227.29	228.85	783134
2022-05-10	234.12	236.62	225.25	229.25	608326
2022-05-11	227.71	231.22	221.54	222.31	734453
2022-05-12	219.48	229.50	217.20	226.71	704381
2022-05-13	232.25	239.59	232.01	235.81	470228
2022-05-16	233.24	237.27	229.95	231.20	288315
2022-05-17	237.70	239.80	231.00	236.21	354590
2022-05-18	231.53	234.39	223.96	225.02	439914
2022-05-19	224.32	234.84	223.92	231.77	412139
2022-05-20	234.15	236.06	226.08	232.64	368488
2022-05-23	234.49	234.49	225.93	231.24	503796
2022-05-24	229.59	230.99	221.12	223.35	468138
2022-05-25	221.90	225.39	219.18	223.48	403871
2022-05-26	225.50	231.27	224.16	230.21	411291
2022-05-27	232.62	244.44	231.69	244.41	447916
2022-05-31	242.77	242.77	231.51	234.08	496502
2022-06-01	235.21	237.91	224.17	229.69	297336
2022-06-02	229.96	245.35	227.81	245.25	475090
2022-06-03	240.64	245.20	239.09	242.98	732122
2022-06-06	246.63	247.65	242.40	245.02	291619
2022-06-07	243.14	248.02	242.71	247.21	342457
2022-06-08	231.80	239.91	228.92	236.90	999018
2022-06-09	234.63	235.65	225.41	225.71	650078
2022-06-10	221.82	221.82	214.67	219.50	549083
2022-06-13	211.54	213.48	208.73	210.68	726071
2022-06-14	210.69	211.39	203.37	209.50	570129
2022-06-15	214.77	217.12	208.33	212.89	489484
2022-06-16	208.34	208.37	203.44	205.11	398489
2022-06-17	206.51	210.81	204.05	204.13	782179
2022-06-21	207.63	210.17	206.04	208.58	422050
2022-06-22	206.28	211.71	205.98	209.82	300156
2022-06-23	210.00	222.48	210.00	220.58	451913
2022-06-24	222.75	226.43	220.23	226.32	497125
2022-06-27	226.84	227.59	223.57	225.49	355390
2022-06-28	225.86	226.89	217.29	217.50	320335
2022-06-29	217.50	219.96	213.37	219.46	381197
2022-06-30	217.91	218.00	212.59	213.97	596926
2022-07-01	214.87	219.38	214.09	218.83	275655
2022-07-05	214.79	223.16	213.82	222.72	275283
2022-07-06	223.74	228.14	220.62	226.01	568139
2022-07-07	223.26	230.00	223.26	229.43	388364
2022-07-08	228.99	234.63	228.12	231.42	590487
2022-07-11	228.04	230.08	223.45	224.56	258301
2022-07-12	223.16	226.97	216.53	217.52	284393
2022-07-13	212.43	216.33	211.60	214.39	394898
2022-07-14	210.26	212.52	203.72	210.43	458810
2022-07-15	215.61	221.04	212.00	219.75	443347
2022-07-18	221.18	223.49	211.45	212.60	446607
2022-07-19	217.86	226.32	214.18	226.01	445082
2022-07-20	226.18	231.59	224.64	230.22	381544
2022-07-21	231.43	238.82	229.53	238.04	518046
2022-07-22	237.96	238.24	233.19	237.01	446168
2022-07-25	236.84	237.64	232.01	235.32	323664
2022-07-26	233.72	233.72	226.02	232.73	320349
2022-07-27	234.65	238.75	229.53	237.36	475200
2022-07-28	239.45	247.40	235.61	245.81	486212
2022-07-29	247.50	250.69	243.32	250.54	425728
2022-08-01	247.32	250.82	245.52	249.68	456383
2022-08-02	247.51	250.23	242.97	243.66	907982
2022-08-03	218.91	225.86	216.24	221.38	1723316
2022-08-04	221.00	232.21	220.96	227.64	884153
2022-08-05	223.82	227.03	222.99	223.38	550976
2022-08-08	223.37	227.85	218.94	220.68	470157
2022-08-09	219.10	219.81	214.15	214.48	537650
2022-08-10	220.14	226.57	217.50	226.52	658227
2022-08-11	229.37	241.18	226.20	226.47	720674
2022-08-12	227.40	233.07	225.72	233.01	375067
2022-08-15	231.66	235.96	228.70	231.89	771827
2022-08-16	220.50	229.98	220.40	228.12	471719
2022-08-17	225.24	227.10	219.37	220.05	591294
2022-08-18	220.01	221.39	216.80	220.15	280499
2022-08-19	219.26	220.82	216.29	217.59	540846
2022-08-22	213.75	218.02	210.70	211.90	609622
2022-08-23	211.32	213.49	207.03	210.81	652640
2022-08-24	211.65	211.98	208.89	209.74	314987
2022-08-25	212.86	214.76	210.56	213.85	394297
2022-08-26	213.17	213.19	204.22	204.81	621594
2022-08-29	202.42	205.80	201.22	203.62	483995
2022-08-30	204.52	207.04	200.90	205.44	668030
2022-08-31	207.72	207.72	202.75	205.25	659061
2022-09-01	203.64	204.34	200.44	203.24	592740
2022-09-02	205.67	208.22	199.30	200.24	463197
2022-09-06	201.58	201.75	198.00	200.16	457469
2022-09-07	200.45	209.11	199.24	208.39	429418
2022-09-08	206.16	213.73	204.30	213.62	511603
2022-09-09	215.73	219.44	214.75	218.24	357834
2022-09-12	218.66	224.69	218.39	223.35	558717
2022-09-13	214.46	217.28	210.00	213.46	1081424
2022-09-14	213.47	214.18	201.45	202.32	567694
2022-09-15	202.11	210.05	201.28	203.61	877066
2022-09-16	202.00	203.23	196.90	199.71	865927
2022-09-19	197.00	200.04	195.12	199.85	526773
2022-09-20	196.55	197.86	191.27	194.18	444474
2022-09-21	195.49	197.36	190.53	190.81	504246
2022-09-22	189.80	190.04	183.23	184.83	565723
2022-09-23	183.31	188.08	182.02	187.51	800554
2022-09-26	187.11	190.00	181.43	185.16	559449
2022-09-27	188.08	189.55	181.36	182.44	525956
2022-09-28	183.93	189.28	183.92	187.42	432705
2022-09-29	185.43	190.40	183.75	190.01	731408
2022-09-30	196.51	206.19	195.49	196.80	1570646
2022-10-03	197.89	206.76	196.48	203.79	769488
2022-10-04	208.14	213.44	207.31	213.13	721422
2022-10-05	210.76	216.45	207.21	215.43	409164
2022-10-06	214.60	215.92	209.34	210.81	363279
2022-10-07	208.00	209.77	204.71	205.33	455781
2022-10-10	206.14	206.58	199.54	201.36	301903
2022-10-11	199.35	200.35	195.45	197.11	554267
2022-10-12	198.18	198.21	194.25	197.37	367738
2022-10-13	192.23	201.49	189.76	199.72	439079
2022-10-14	202.03	203.44	195.31	197.22	399906
2022-10-17	201.42	206.45	200.73	205.59	313484
2022-10-18	211.62	213.92	204.49	205.86	316240
2022-10-19	205.00	205.00	197.50	199.60	369874
2022-10-20	199.49	203.74	198.22	199.49	569141
2022-10-21	200.44	200.52	194.53	200.18	529475
2022-10-24	202.03	203.38	197.67	200.85	439748
2022-10-25	213.19	223.25	212.13	219.12	1051874
2022-10-26	218.23	224.01	216.69	221.18	559863
2022-10-27	221.82	221.82	208.05	208.97	981806
2022-10-28	208.88	214.52	207.66	214.47	331947
2022-10-31	211.98	215.21	210.27	212.25	430902
2022-11-01	216.99	216.99	203.43	207.29	1122971
2022-11-02	222.25	233.00	214.95	215.75	1222472
2022-11-03	211.01	219.82	204.46	217.16	658656
2022-11-04	219.78	220.91	211.39	220.34	733202
2022-11-07	221.95	226.91	220.56	226.03	610667
2022-11-08	225.74	229.15	221.26	222.48	443515
2022-11-09	220.53	228.54	219.79	221.09	415072
2022-11-10	231.84	240.35	231.84	237.70	1097888
2022-11-11	240.19	248.17	238.08	246.28	1074062
2022-11-14	243.80	248.04	242.31	242.99	342522
2022-11-15	247.58	252.40	244.72	250.07	585896
2022-11-16	248.59	248.95	239.30	239.39	468282
2022-11-17	234.37	238.36	221.73	237.53	1250358
2022-11-18	242.37	243.63	239.21	242.15	587209
2022-11-21	240.78	242.82	238.27	240.84	306151
2022-11-22	242.37	242.80	238.98	242.13	230333
2022-11-23	242.15	244.22	240.65	241.08	324056
2022-11-25	241.03	243.27	239.43	242.92	124509
2022-11-28	241.68	242.98	234.21	237.11	357999
2022-11-29	237.34	243.50	237.00	239.50	691681
2022-11-30	240.33	241.91	210.36	228.57	1994813
2022-12-01	231.49	232.49	222.70	226.20	1149663
2022-12-02	222.00	224.72	218.00	222.66	651688
2022-12-05	219.90	220.93	213.51	215.11	672626
2022-12-06	212.58	216.29	207.23	211.21	587958
2022-12-07	211.64	215.48	209.45	212.99	476373
2022-12-08	212.90	215.91	210.07	210.07	728578
2022-12-09	209.00	214.54	207.54	210.17	441184
2022-12-12	206.14	206.85	197.03	201.94	1060709
2022-12-13	211.27	211.61	205.59	209.61	753696
2022-12-14	207.52	215.24	205.66	214.33	887044
2022-12-15	213.34	234.47	213.28	218.50	1608016
2022-12-16	216.58	218.71	214.11	215.42	1178937
2022-12-19	214.54	219.89	211.09	216.53	662961
2022-12-20	216.65	218.26	212.72	213.01	463211
2022-12-21	214.94	221.00	214.14	220.31	378635
2022-12-22	218.07	218.95	212.24	218.36	354450
2022-12-23	218.32	219.11	216.22	218.50	285191
2022-12-27	218.11	221.48	215.14	218.92	423295
2022-12-28	219.47	222.76	215.01	215.04	280359
2022-12-29	217.37	224.63	217.37	223.55	447467
2022-12-30	221.27	222.71	214.77	217.90	472038
2023-01-03	220.32	220.32	216.12	218.40	350556
2023-01-04	221.31	222.87	219.36	221.93	309728
2023-01-05	218.57	220.96	215.48	220.08	334338
2023-01-06	222.69	222.75	215.11	219.84	486164
2023-01-09	222.35	230.46	221.58	227.75	473351
2023-01-10	227.31	234.28	227.31	234.13	445055
2023-01-11	239.96	250.26	237.73	246.94	797284
2023-01-12	237.48	242.09	229.70	232.25	802301
2023-01-13	230.35	234.31	229.92	232.62	407230
2023-01-17	231.64	238.71	230.89	236.53	641060
2023-01-18	237.70	241.88	234.46	234.53	499702
2023-01-19	232.98	234.95	228.04	233.53	332110
2023-01-20	233.74	243.55	232.80	243.17	555244
2023-01-23	244.38	254.05	243.15	252.55	874692
2023-01-24	248.55	252.48	245.14	246.26	462679
2023-01-25	243.05	245.71	238.38	240.92	544743
2023-01-26	244.28	245.49	241.68	244.29	285656
2023-01-27	242.63	246.88	240.14	245.09	366844
2023-01-30	242.36	244.09	236.92	239.77	373709
2023-01-31	240.71	243.61	239.36	243.25	267942
2023-02-01	243.21	248.97	241.26	248.21	304668
2023-02-02	251.04	260.53	250.00	259.92	769655
2023-02-03	254.98	258.11	249.00	250.35	411316
2023-02-06	246.73	250.00	246.22	246.91	274405
2023-02-07	245.94	253.61	244.90	252.64	255356
2023-02-08	251.92	262.00	251.89	257.84	898356
2023-02-09	259.26	259.61	249.24	249.82	779156
2023-02-10	247.76	251.13	242.79	245.44	553608
2023-02-13	244.98	253.93	243.67	253.50	468636
2023-02-14	249.96	255.60	249.91	251.74	405513
2023-02-15	248.93	253.48	247.94	251.53	349109
2023-02-16	246.54	257.18	246.54	254.25	555187
2023-02-17	252.20	252.20	245.45	249.76	619879
2023-02-21	246.42	247.35	243.01	243.60	523605
2023-02-22	215.57	221.09	207.01	219.09	2281189
2023-02-23	220.51	228.72	220.51	227.28	1145046
2023-02-24	224.37	225.01	215.00	219.81	779834
2023-02-27	224.08	228.51	221.57	221.66	624963
2023-02-28	220.43	223.57	218.27	219.34	863163
2023-03-01	218.65	223.13	218.52	222.92	372768
2023-03-02	220.94	227.35	220.72	226.33	428005
2023-03-03	227.72	232.05	225.91	232.00	417556
2023-03-06	232.67	233.91	225.45	225.52	385304
2023-03-07	225.02	226.94	219.92	221.12	361690
2023-03-08	220.53	221.38	217.87	218.79	224440
2023-03-09	219.60	224.00	214.84	214.92	522593
2023-03-10	213.59	213.59	198.98	202.54	1307312
2023-03-13	201.69	206.73	196.24	202.02	805470
2023-03-14	206.16	210.37	201.97	205.02	517268
2023-03-15	201.37	201.98	188.85	194.90	974053
2023-03-16	192.66	196.52	190.22	193.56	704534
2023-03-17	191.28	193.37	188.86	192.92	1096553
2023-03-20	192.86	195.76	191.23	192.59	422912
2023-03-21	196.06	199.12	194.10	198.67	635618
2023-03-22	198.61	202.74	196.15	196.29	579569
2023-03-23	198.03	200.83	191.25	193.71	588285
2023-03-24	191.96	195.08	189.56	193.79	571623
2023-03-27	196.49	198.35	193.50	197.46	376252
2023-03-28	195.05	196.00	190.96	191.89	598361
2023-03-29	194.43	197.61	192.01	197.58	404159
2023-03-30	200.59	201.94	196.85	198.03	357897
2023-03-31	199.74	202.42	198.53	201.82	465658
2023-04-03	201.12	202.09	193.82	200.26	477804
2023-04-04	201.09	201.10	197.01	197.89	319262
2023-04-05	195.00	198.24	193.86	195.74	491123
2023-04-06	195.58	196.65	191.49	196.59	508814
2023-04-10	195.72	199.87	195.68	199.74	397657
2023-04-11	200.37	203.34	200.37	202.42	338407
2023-04-12	205.51	205.51	200.31	201.47	306915
2023-04-13	202.64	206.27	201.42	205.60	357207
2023-04-14	205.22	205.97	202.19	203.69	277476
2023-04-17	204.60	209.76	203.89	208.55	450606
2023-04-18	210.05	210.05	205.49	206.02	408885
2023-04-19	205.04	206.11	200.68	202.87	772084
2023-04-20	200.50	201.68	195.78	197.94	505081
2023-04-21	198.58	201.52	197.25	200.90	493680
2023-04-24	201.95	204.41	200.83	203.83	367600
2023-04-25	203.31	203.81	184.91	187.60	1619471
2023-04-26	186.07	190.47	184.06	187.01	632371
2023-04-27	187.03	187.75	181.22	183.71	931848
2023-04-28	183.18	190.87	182.08	190.12	578675
2023-05-01	190.27	194.25	189.29	190.10	258874
2023-05-02	188.80	191.47	187.75	189.00	595128
2023-05-03	190.44	195.67	189.05	191.46	451733
2023-05-04	191.31	192.92	189.34	189.48	323485
2023-05-05	191.71	192.05	187.73	191.25	498074
2023-05-08	191.96	192.80	189.38	189.88	415393
2023-05-09	187.98	189.25	186.11	187.48	442106
2023-05-10	190.40	191.32	185.61	186.30	805665
2023-05-11	189.40	200.48	187.93	195.75	1166857
2023-05-12	196.92	196.92	188.07	191.24	588670
2023-05-15	190.77	193.69	188.85	192.36	418708
2023-05-16	190.92	191.63	186.85	188.18	398733
2023-05-17	188.10	198.41	185.59	196.78	1052154
2023-05-18	197.27	199.54	194.53	199.26	595804
2023-05-19	200.33	200.69	197.55	198.33	748972
2023-05-22	198.81	202.55	197.03	201.34	580880
2023-05-23	200.16	205.29	198.42	202.30	561258
2023-05-24	199.48	201.53	191.73	199.38	726478
2023-05-25	199.71	202.00	194.21	194.89	514665
2023-05-26	195.28	197.14	193.73	194.12	304466
2023-05-30	194.14	199.28	194.14	196.05	604084
2023-05-31	194.48	197.20	190.46	193.38	663102
2023-06-01	194.00	196.96	190.43	196.34	315519
2023-06-02	199.39	202.83	197.05	200.68	424094
2023-06-05	199.88	200.81	196.16	200.68	365344
2023-06-06	199.58	202.65	198.51	201.58	324270
2023-06-07	199.66	206.23	197.29	203.45	373763
2023-06-08	203.39	203.96	199.34	203.17	343654
2023-06-09	203.48	204.99	197.55	197.68	294448
2023-06-12	197.84	207.92	197.84	205.48	475157
2023-06-13	205.26	209.07	205.26	208.00	392434
2023-06-14	208.76	210.72	206.99	207.42	549694
2023-06-15	207.06	209.74	206.09	208.97	350111
2023-06-16	210.72	211.96	206.09	209.99	667704
2023-06-20	205.30	211.84	204.06	209.53	725927
2023-06-21	207.77	208.84	203.97	206.31	450600
2023-06-22	204.95	204.95	201.13	204.17	438819
2023-06-23	201.83	209.40	201.48	207.81	1664990
2023-06-26	207.46	208.63	205.15	206.30	352204
2023-06-27	206.55	207.03	201.12	204.33	446128
2023-06-28	203.71	207.29	202.50	205.74	440509
2023-06-29	205.93	209.49	204.33	209.18	271048
2023-06-30	211.54	212.91	209.49	210.25	396259
2023-07-03	209.79	210.95	207.54	208.67	192858
2023-07-05	208.13	209.86	206.10	206.92	259696
2023-07-06	203.82	208.28	201.03	207.36	416929
2023-07-07	207.23	209.04	206.38	206.89	264471
2023-07-10	202.90	210.08	202.90	208.80	401235
2023-07-11	208.53	210.55	204.66	208.31	362218
2023-07-12	212.39	212.82	209.93	211.00	197760
2023-07-13	211.45	211.63	208.23	209.16	343815
2023-07-14	209.31	209.98	207.33	207.56	305335
2023-07-17	207.65	210.16	204.26	209.34	316435
2023-07-18	208.50	208.50	200.50	201.34	858942
2023-07-19	201.82	205.10	201.68	204.02	776645
2023-07-20	205.39	205.39	202.14	203.99	321166
2023-07-21	202.02	207.23	197.55	206.38	688687
2023-07-24	201.88	207.32	201.88	207.25	285055
2023-07-25	205.10	212.38	205.10	211.07	407550
2023-07-26	211.27	213.99	209.24	213.03	497936
2023-07-27	214.00	215.43	208.06	208.51	278149
2023-07-28	211.24	211.48	205.86	210.49	408949
2023-07-31	210.91	212.98	209.31	209.54	317243
2023-08-01	208.00	210.71	206.81	209.31	263807
2023-08-02	207.62	208.50	204.24	206.01	383104
2023-08-03	205.88	206.32	201.52	201.54	627756
2023-08-04	201.67	209.22	201.03	206.90	678122
2023-08-07	207.10	208.00	204.12	205.28	616710
2023-08-08	203.85	206.62	201.92	206.24	573793
2023-08-09	212.27	218.83	210.98	215.80	958603
2023-08-10	216.02	217.81	214.00	217.61	775877
2023-08-11	217.34	217.72	212.55	214.46	491627
2023-08-14	212.62	217.31	212.62	216.90	340305
2023-08-15	215.48	216.27	209.46	210.07	556916
2023-08-16	207.89	208.75	201.83	201.97	584310
2023-08-17	202.11	203.19	199.50	199.87	452304
2023-08-18	197.63	199.70	196.85	198.90	417535
2023-08-21	199.03	201.63	198.66	200.91	310069
2023-08-22	201.00	202.61	198.88	200.22	289786
2023-08-23	201.80	203.40	201.24	202.00	278649
2023-08-24	202.41	203.23	198.40	198.62	388792
2023-08-25	198.70	202.16	198.70	200.39	249285
2023-08-28	200.84	202.28	197.89	198.76	317785
2023-08-29	199.71	204.33	198.96	203.89	290203
2023-08-30	204.63	210.90	204.63	209.68	354918
2023-08-31	209.70	211.25	206.56	206.82	400377
2023-09-01	209.35	210.39	206.93	209.62	282440
2023-09-05	209.06	209.06	204.20	204.29	371073
2023-09-06	204.05	206.14	203.56	204.44	263113
2023-09-07	202.56	205.34	201.81	204.39	367470
2023-09-08	203.59	204.08	198.61	199.74	555869
2023-09-11	200.75	203.27	199.54	199.66	419365
2023-09-12	198.88	199.92	195.04	197.11	519331
2023-09-13	195.06	205.03	195.06	203.61	619955
2023-09-14	205.85	208.15	201.70	207.76	543856
2023-09-15	207.31	212.60	205.72	207.88	628936
2023-09-18	207.37	211.98	205.99	210.57	667224
2023-09-19	209.89	211.21	208.46	208.53	775478
2023-09-20	210.20	213.04	207.88	208.63	725137
2023-09-21	205.00	205.00	193.58	198.15	1248457
2023-09-22	196.07	202.72	192.40	199.62	765036
2023-09-25	198.26	199.00	196.14	197.57	395121
2023-09-26	196.55	197.98	194.20	194.44	337312
2023-09-27	195.07	195.27	191.10	194.94	403647
2023-09-28	194.06	196.76	192.75	195.31	433619
2023-09-29	198.04	198.90	195.47	195.98	365659
2023-10-02	195.42	195.42	191.00	193.39	524112
2023-10-03	191.59	193.01	190.59	191.68	317735
2023-10-04	192.42	193.76	187.01	190.90	415249
2023-10-05	189.87	192.30	187.25	191.15	481321
2023-10-06	189.64	195.56	188.79	193.46	439199
2023-10-09	191.72	194.03	190.93	193.07	227537
2023-10-10	193.44	197.67	192.80	195.63	279742
2023-10-11	195.98	197.41	194.14	197.08	232981
2023-10-12	196.38	196.38	188.12	189.03	346485
2023-10-13	189.11	191.51	187.00	191.02	333896
2023-10-16	191.63	195.55	188.92	192.74	297784
2023-10-17	190.79	194.40	190.07	191.95	300214
2023-10-18	190.10	190.98	184.74	185.16	442624
2023-10-19	185.74	189.48	185.35	187.40	806449
2023-10-20	187.38	189.46	184.98	185.41	461874
2023-10-23	184.09	184.66	181.12	181.25	379566
2023-10-24	181.31	185.68	180.97	183.65	428918
2023-10-25	181.22	181.26	170.90	172.69	1005731
2023-10-26	173.12	176.98	172.11	175.07	549681
2023-10-27	176.42	177.34	172.24	172.59	438678
2023-10-30	174.77	175.07	164.42	164.52	1217449
2023-10-31	166.59	170.47	165.91	168.36	818808
2023-11-01	167.78	168.29	161.65	167.52	680849
2023-11-02	169.18	174.82	169.00	174.71	543390
2023-11-03	178.81	183.52	178.81	181.91	564245
2023-11-06	181.06	184.31	180.31	181.37	623690
2023-11-07	181.19	185.34	180.39	182.81	663420
2023-11-08	179.00	185.38	173.57	175.97	953047
2023-11-09	177.21	177.99	168.43	169.47	640073
2023-11-10	170.42	173.11	166.87	171.99	642577
2023-11-13	170.77	172.00	168.24	170.03	614138
2023-11-14	175.95	179.81	174.92	178.37	1184274
2023-11-15	179.01	189.59	179.01	187.57	1066668
2023-11-16	188.02	190.32	186.38	189.56	526486
2023-11-17	191.95	191.95	188.64	189.04	429082
2023-11-20	188.96	191.61	186.92	190.53	327697
2023-11-21	190.76	194.87	190.01	192.25	501966
2023-11-22	194.25	198.82	194.18	194.95	387268
2023-11-24	194.82	196.92	194.46	196.91	142629
2023-11-27	196.06	197.87	194.34	194.70	414484
2023-11-28	194.19	197.17	191.80	195.22	413450
2023-11-29	197.27	198.31	195.95	197.10	468845
2023-11-30	197.41	199.05	194.67	197.08	408996
2023-12-01	196.37	201.82	195.76	201.68	321214
2023-12-04	199.98	202.69	199.57	200.61	400064
2023-12-05	199.28	199.28	196.00	198.34	330076
2023-12-06	200.51	202.76	199.55	200.68	298055
2023-12-07	200.30	203.60	200.08	202.77	433824
2023-12-08	202.39	204.95	201.49	204.46	507749
2023-12-11	205.00	208.28	204.74	206.50	458102
2023-12-12	207.17	210.96	204.66	210.73	582938
2023-12-13	210.88	218.46	208.88	217.98	400573
2023-12-14	221.50	231.79	220.09	229.26	1071508
2023-12-15	229.30	230.97	226.14	230.81	926101
2023-12-18	232.74	233.81	227.22	228.09	561166
2023-12-19	230.15	236.00	229.14	235.65	510543
2023-12-20	236.80	239.20	231.31	231.62	436047
2023-12-21	234.46	236.00	232.33	235.72	369161
2023-12-22	237.20	238.48	234.66	236.23	263124
2023-12-26	236.75	239.64	235.10	238.17	270219
2023-12-27	238.45	239.76	237.11	238.84	268700
2023-12-28	239.16	239.84	238.04	238.78	329534
2023-12-29	237.11	238.49	235.26	236.40	226542
2024-01-02	234.56	237.21	232.83	234.25	550620
2024-01-03	230.82	231.30	221.85	224.02	532913
2024-01-04	222.80	224.97	222.24	223.35	475869
2024-01-05	221.08	226.69	221.08	223.89	309221
2024-01-08	223.69	227.47	220.18	226.93	870252
2024-01-09	224.84	230.08	209.02	215.19	992794
2024-01-10	215.34	215.34	205.07	213.14	1096302
2024-01-11	214.07	215.58	209.87	213.46	676544
2024-01-12	214.82	216.23	211.35	211.49	351270
2024-01-16	208.15	208.51	205.01	206.43	653223
2024-01-17	204.35	206.97	201.01	203.52	488983
2024-01-18	203.32	206.40	201.27	206.11	342202
2024-01-19	206.62	212.26	205.02	212.03	1047527
2024-01-22	212.78	216.54	212.27	215.82	501686
2024-01-23	216.98	216.98	211.48	214.05	392037
2024-01-24	216.05	216.05	211.26	213.11	312880
2024-01-25	215.72	216.80	211.23	213.03	244150
2024-01-26	216.35	224.03	216.35	220.28	924536
2024-01-29	219.40	225.16	218.43	224.56	571701
2024-01-30	224.11	228.52	223.60	223.96	506191
2024-01-31	224.22	224.22	215.76	216.28	706103
2024-02-01	216.21	220.33	212.52	219.54	390894
2024-02-02	217.23	219.63	215.06	218.17	426019
2024-02-05	216.77	219.82	215.40	217.59	311192
2024-02-06	217.58	221.18	217.36	220.50	324856
2024-02-07	220.81	220.81	217.89	218.58	300406
2024-02-08	216.54	220.59	216.44	218.77	474138
2024-02-09	219.00	224.61	217.13	222.22	527682
2024-02-12	221.35	227.67	220.03	225.78	663653
2024-02-13	220.85	224.87	216.50	220.24	910938
2024-02-14	226.85	245.41	225.00	245.12	1655314
2024-02-15	242.08	245.97	236.39	245.40	1035083
2024-02-16	244.21	248.67	243.13	244.96	593485
2024-02-20	242.86	243.94	235.75	238.94	788848
2024-02-21	236.43	241.28	235.28	241.10	378905
2024-02-22	242.12	251.99	242.12	246.90	897851
2024-02-23	247.83	250.19	247.02	247.71	364837
2024-02-26	246.17	250.98	245.55	249.56	573126
2024-02-27	250.55	253.60	249.04	252.95	483207
2024-02-28	252.19	260.04	251.73	256.73	745194
2024-02-29	257.77	259.69	252.90	254.19	647240
2024-03-01	254.19	265.80	250.73	264.38	834558
2024-03-04	262.72	264.81	258.79	258.92	400250
2024-03-05	256.27	262.12	256.11	261.27	499856
2024-03-06	262.97	269.10	262.97	263.44	522528
2024-03-07	266.80	271.54	264.52	270.27	368425
2024-03-08	271.31	275.00	265.41	266.97	532272
2024-03-11	266.98	267.60	262.25	263.09	474481
2024-03-12	262.79	268.22	261.17	264.12	503373
2024-03-13	265.17	267.20	259.36	261.18	577573
2024-03-14	261.18	264.86	256.83	260.50	404573
2024-03-15	255.60	261.58	255.04	258.97	835185
2024-03-18	260.91	266.00	258.88	262.13	379817
2024-03-19	261.37	266.61	261.37	266.51	551671
2024-03-20	266.33	269.00	262.62	268.17	379817
2024-03-21	270.00	274.62	269.96	273.43	440854
2024-03-22	273.69	274.77	268.23	272.57	377604
2024-03-25	273.57	273.57	265.16	265.61	381048
2024-03-26	265.64	267.29	263.35	265.44	314809
2024-03-27	268.79	269.95	266.06	269.37	288859
2024-03-28	269.59	272.19	267.23	270.95	497507
2024-04-01	271.12	273.32	267.83	268.73	337499
2024-04-02	267.24	267.83	258.88	261.82	553639
2024-04-03	261.10	261.55	258.17	259.31	606359
2024-04-04	261.95	264.71	250.13	250.66	687280
2024-04-05	251.28	256.13	249.36	253.10	529945
2024-04-08	253.94	257.52	253.01	254.92	442618
2024-04-09	257.28	258.56	256.04	257.15	328437
2024-04-10	250.17	251.31	246.38	247.49	486728
2024-04-11	249.30	250.72	246.24	246.42	320904
2024-04-12	244.07	246.57	239.66	241.34	389716
2024-04-15	244.32	244.41	234.17	235.93	462301
2024-04-16	235.92	235.92	231.40	232.34	336008
2024-04-17	234.40	234.40	229.85	230.09	499836
2024-04-18	228.02	233.72	223.49	227.55	710218
2024-04-19	227.14	230.34	225.65	226.78	409097
2024-04-22	228.95	232.67	225.79	232.56	544691
2024-04-23	237.83	242.91	236.22	240.13	611881
2024-04-24	239.28	244.56	237.44	239.43	705117
2024-04-25	237.31	237.31	225.97	227.81	762872
2024-04-26	227.39	230.86	227.39	229.03	322127
2024-04-29	230.88	233.28	230.31	232.10	323060
2024-04-30	231.31	232.18	225.58	229.00	512341
2024-05-01	229.80	237.62	226.44	232.69	534516
2024-05-02	233.85	233.85	225.74	229.89	409225
2024-05-03	233.61	238.38	232.38	233.47	466193
2024-05-06	235.60	235.89	232.72	235.27	427430
2024-05-07	236.90	238.23	235.39	236.30	473892
2024-05-08	235.28	236.88	233.00	235.29	610321
2024-05-09	236.00	238.91	226.00	230.09	1004419
2024-05-10	230.26	230.90	223.78	228.12	842499
2024-05-13	228.06	229.00	225.87	228.41	447273
2024-05-14	230.31	233.17	227.51	232.82	502307
2024-05-15	236.07	238.22	232.56	232.56	529498
2024-05-16	230.83	230.83	220.44	224.75	1301402
2024-05-17	225.29	225.29	220.37	221.61	927644
2024-05-20	222.37	223.18	218.97	223.06	473731
2024-05-21	222.84	223.50	219.78	221.48	375305
2024-05-22	220.98	222.11	218.38	219.00	360257
2024-05-23	220.29	220.29	215.68	217.55	339970
2024-05-24	217.89	217.89	215.68	217.21	312749
2024-05-28	217.80	218.64	212.32	214.51	534356
2024-05-29	211.83	212.87	209.73	211.48	362887
2024-05-30	211.14	212.31	208.27	209.72	469115
2024-05-31	209.90	211.69	206.39	208.44	762316
2024-06-03	209.65	210.06	204.95	207.93	742056
2024-06-04	207.39	210.25	204.33	210.23	602125
2024-06-05	210.67	216.51	208.76	216.12	809765
2024-06-06	217.62	222.77	215.01	221.62	679249
2024-06-07	219.21	219.73	214.69	214.79	464634
2024-06-10	212.95	215.61	210.98	214.51	594035
2024-06-11	212.77	214.39	209.34	210.43	499091
2024-06-12	213.88	217.19	213.17	213.84	390285
2024-06-13	212.89	214.28	210.29	212.44	336987
2024-06-14	211.10	211.10	206.31	209.47	407103
2024-06-17	208.23	209.06	207.02	208.41	396622
2024-06-18	208.95	211.49	207.14	209.80	336121
2024-06-20	207.13	210.46	206.42	209.63	478374
2024-06-21	210.33	212.30	208.69	211.60	681775
2024-06-24	212.01	213.63	209.77	209.85	347582
2024-06-25	209.16	210.31	204.00	206.39	454389
2024-06-26	205.88	206.97	203.60	206.71	311928
2024-06-27	205.41	207.75	205.29	207.35	292618
2024-06-28	205.92	209.70	204.43	206.58	666758
2024-07-01	207.47	211.90	202.57	203.24	418373
2024-07-02	203.10	204.10	201.09	201.48	448038
2024-07-03	202.75	204.37	200.86	201.42	176534
2024-07-05	201.42	201.92	197.50	199.66	516550
2024-07-08	201.53	204.01	198.40	202.46	456192
2024-07-09	202.46	203.59	199.99	201.85	352434
2024-07-10	199.99	203.85	198.01	202.71	526135
2024-07-11	206.45	212.51	205.51	210.88	441501
2024-07-12	212.17	217.27	211.01	216.19	531826
2024-07-15	215.54	220.42	214.41	216.25	474221
2024-07-16	217.27	228.53	217.27	227.31	468674
2024-07-17	226.55	231.39	223.03	223.15	384816
2024-07-18	221.46	226.51	216.97	218.58	341439
2024-07-19	219.23	219.76	214.79	218.24	484536
2024-07-22	222.46	228.44	217.68	227.62	453030
2024-07-23	225.87	225.87	219.37	220.28	694040
2024-07-24	220.07	225.24	218.96	222.41	344373
2024-07-25	221.01	229.61	218.30	221.81	848178
2024-07-26	224.27	233.92	224.27	233.47	646236
2024-07-29	233.45	238.20	232.23	237.92	691994
2024-07-30	239.73	246.84	236.94	245.29	815581
2024-07-31	246.25	249.95	242.56	244.10	836978
2024-08-01	244.60	254.15	240.50	242.84	870665
2024-08-02	236.88	236.88	226.76	233.60	567961
2024-08-05	225.26	230.33	219.06	226.40	628516
2024-08-06	227.57	234.90	225.51	228.80	746225
2024-08-07	191.84	209.75	191.84	199.96	3954878
2024-08-08	191.50	202.61	191.37	201.93	2322507
2024-08-09	203.77	204.74	198.72	200.97	1060174
2024-08-12	199.52	200.21	193.33	194.31	1539578
2024-08-13	194.68	203.68	193.64	203.49	957631
2024-08-14	204.82	205.63	198.47	198.55	726034
2024-08-15	202.76	205.40	201.19	202.09	745654
2024-08-16	201.79	203.53	200.44	201.87	436716
2024-08-19	202.37	205.00	201.61	204.02	418756
2024-08-20	204.53	205.12	202.27	202.50	552012
2024-08-21	203.05	204.52	201.41	204.38	563193
2024-08-22	204.55	205.09	200.62	201.33	452018
2024-08-23	204.99	205.76	201.92	205.27	595201
2024-08-26	206.00	206.33	202.81	204.60	400615
2024-08-27	203.98	204.28	200.61	203.30	346107
2024-08-28	202.74	202.84	196.25	196.96	607445
2024-08-29	199.13	202.38	197.61	199.29	448501
2024-08-30	200.22	200.22	194.55	197.75	635625
2024-09-03	195.24	198.58	191.40	192.04	861866
2024-09-04	192.01	192.43	190.18	191.77	817983
2024-09-05	192.00	192.75	187.10	191.19	633289
2024-09-06	191.10	191.66	186.56	187.96	526484
2024-09-09	188.43	190.78	187.11	188.16	458138
2024-09-10	187.76	193.29	186.21	190.02	779364
2024-09-11	189.06	194.14	187.87	193.59	640655
2024-09-12	193.67	195.00	189.63	194.32	444399
2024-09-13	195.06	198.94	194.89	198.61	486996
2024-09-16	200.00	205.00	199.31	203.73	794753
2024-09-17	205.13	208.09	204.62	206.21	515511
2024-09-18	207.11	211.96	204.00	206.10	526841
2024-09-19	212.29	213.61	208.78	209.62	707868
2024-09-20	207.58	208.03	203.32	205.79	1173086
2024-09-23	207.00	207.00	203.24	203.77	629493
2024-09-24	205.01	205.01	199.88	200.62	791970
2024-09-25	200.49	200.90	190.72	192.90	1048750
2024-09-26	196.31	199.26	194.50	198.26	615229
2024-09-27	199.58	201.67	197.08	198.31	486055
2024-09-30	196.92	198.98	194.20	196.97	505614
2024-10-01	194.88	194.88	191.50	194.08	460600
2024-10-02	191.01	194.82	189.33	192.90	675063
2024-10-03	191.32	193.90	189.38	189.59	855158
2024-10-04	194.35	194.35	189.88	190.74	544364
2024-10-07	187.99	189.50	185.97	189.22	879612
2024-10-08	188.90	189.50	186.68	186.83	718445
2024-10-09	188.00	189.45	186.03	187.70	523426
2024-10-10	185.50	196.25	185.50	191.43	828903
2024-10-11	191.29	194.74	190.50	192.97	365646
2024-10-14	192.49	194.14	190.32	193.14	448189
2024-10-15	191.97	198.57	191.97	193.87	553746
2024-10-16	192.79	197.04	192.63	195.11	516515
2024-10-17	198.07	198.60	195.55	197.78	695481
2024-10-18	199.14	200.52	195.76	197.77	707810
2024-10-21	196.60	197.64	194.91	195.04	592577
2024-10-22	191.01	191.01	180.75	185.94	1196991
2024-10-23	185.54	188.06	184.16	186.63	610694
2024-10-24	185.00	186.32	180.22	182.73	1053470
2024-10-25	184.15	184.55	181.53	182.12	501310
2024-10-28	185.21	188.00	184.26	186.52	506517
2024-10-29	186.00	186.46	182.22	184.00	692472
2024-10-30	181.19	186.37	180.24	181.39	792289
2024-10-31	178.91	181.23	176.48	178.58	1032095
2024-11-01	180.40	184.04	179.46	180.96	830357
2024-11-04	179.93	185.86	179.93	182.48	519209
2024-11-05	180.89	189.18	180.50	188.68	997754
2024-11-06	228.99	230.02	208.55	214.20	2284545
2024-11-07	215.75	217.60	209.97	210.29	852790
2024-11-08	210.29	216.15	208.52	215.39	625749
2024-11-11	217.67	222.10	217.00	220.69	774726
2024-11-12	220.00	221.60	213.35	215.94	756423
2024-11-13	216.12	217.75	205.55	206.54	981957
2024-11-14	206.50	208.10	195.97	196.90	974396
2024-11-15	195.42	196.00	183.35	187.74	1499025
2024-11-18	185.28	187.93	183.58	187.50	779956
2024-11-19	185.84	188.38	183.91	186.10	714433
2024-11-20	186.54	188.32	183.55	187.90	648096
2024-11-21	189.20	194.88	186.62	194.19	502262
2024-11-22	194.38	198.18	193.26	195.77	575717
2024-11-25	198.56	202.87	198.18	201.30	612725
2024-11-26	198.75	200.20	194.05	197.75	430846
2024-11-27	200.05	202.56	198.23	199.59	249467
2024-11-29	200.73	201.29	198.25	199.06	287759
2024-12-02	200.00	203.01	198.67	201.25	630456
2024-12-03	200.17	201.12	196.61	199.30	458614
2024-12-04	199.67	201.42	198.31	199.35	436620
2024-12-05	198.29	198.83	191.43	191.54	469165
2024-12-06	193.80	195.37	190.15	191.81	624664
2024-12-09	192.77	202.57	192.74	201.75	630075
2024-12-10	202.72	202.72	196.50	197.05	415513
2024-12-11	198.47	200.10	193.00	193.55	424859
2024-12-12	192.35	195.36	191.30	194.27	520800
2024-12-13	194.17	194.17	188.31	190.46	547747
2024-12-16	189.72	193.82	188.99	190.07	728120
2024-12-17	188.56	199.45	188.56	189.33	579064
2024-12-18	190.26	191.61	182.92	183.16	670800
2024-12-19	183.20	185.05	180.21	182.15	624643
2024-12-20	181.54	188.04	181.29	185.77	1139339
2024-12-23	185.12	186.75	184.50	185.39	520138
2024-12-24	185.11	186.47	184.46	186.29	231454
2024-12-26	184.89	187.18	183.72	186.65	382874
2024-12-27	185.67	188.32	184.76	186.16	514777
2024-12-30	184.34	185.10	180.70	183.42	509191
2024-12-31	184.40	185.98	183.29	184.60	322021
2025-01-02	186.92	187.32	181.31	182.64	485431
2025-01-03	183.39	187.10	181.18	185.80	408850
2025-01-06	187.63	192.97	186.14	189.54	652113
2025-01-07	190.86	193.56	187.98	189.76	807223
2025-01-08	189.21	189.49	184.32	187.91	493185
2025-01-10	183.97	188.26	183.97	186.12	911473
2025-01-13	186.34	190.68	184.50	190.14	670685
2025-01-14	179.87	185.00	175.61	178.08	1867948
2025-01-15	180.50	182.25	173.81	173.91	1212634
2025-01-16	168.62	168.62	160.85	165.80	2606421
2025-01-17	165.41	167.50	163.07	163.50	1146694
2025-01-21	165.28	171.75	165.00	169.81	1356639
2025-01-22	167.87	170.83	166.82	168.22	952776
2025-01-23	168.90	169.01	164.02	166.86	970886
2025-01-24	167.91	168.15	164.71	164.97	836534
2025-01-27	166.55	168.55	164.92	165.84	875401
2025-01-28	167.47	167.47	163.16	163.64	534051
2025-01-29	163.00	163.00	159.65	161.64	560891
2025-01-30	164.00	166.20	161.69	165.57	896172
2025-01-31	166.07	167.09	164.38	164.76	623022
2025-02-03	161.80	164.28	160.00	161.62	835467
2025-02-04	162.14	169.67	161.43	163.12	1476691
2025-02-05	165.84	166.12	163.12	165.87	671049
2025-02-06	167.18	168.84	164.93	166.27	1048530
2025-02-07	166.85	166.86	163.00	163.79	564421
2025-02-10	163.98	164.32	157.41	159.89	1709860
2025-02-11	157.37	158.48	154.01	154.90	946154
2025-02-12	152.39	154.73	150.79	154.00	1278385
2025-02-13	155.02	155.30	152.35	153.17	901107
2025-02-14	155.02	155.02	151.92	151.99	841132
2025-02-18	151.59	155.69	151.18	154.39	1909998
2025-02-19	159.28	166.44	155.15	165.00	1985232
2025-02-20	165.00	168.02	161.47	162.25	1804677
2025-02-21	162.39	165.05	161.30	163.02	1216586
2025-02-24	166.41	172.45	165.59	170.51	1382609
2025-02-25	170.64	172.43	165.99	167.10	2140574
2025-02-26	167.00	170.44	165.77	167.96	1524859
2025-02-27	166.81	167.96	163.42	164.88	1800894
2025-02-28	164.64	165.82	163.71	165.31	4191692
2025-03-03	165.89	166.72	162.18	163.50	1389693
2025-03-04	164.07	166.71	162.00	164.31	1173204
2025-03-05	164.69	167.99	164.36	167.55	892150
2025-03-06	166.16	170.61	164.16	169.27	1171427
2025-03-07	168.50	177.24	168.10	175.92	1169106
2025-03-10	173.78	181.44	173.78	175.12	1516893
2025-03-11	173.14	175.07	165.67	166.63	1209678
2025-03-12	167.50	171.19	165.35	170.59	976218
2025-03-13	169.36	172.25	166.85	166.93	1129959
2025-03-14	168.11	171.63	168.11	171.04	1034089
2025-03-17	171.03	175.60	170.54	175.01	1013270
2025-03-18	175.11	177.12	173.13	176.94	1011933
2025-03-19	176.06	178.81	173.20	173.88	1072602
2025-03-20	170.92	171.71	164.55	165.35	1542116
2025-03-21	162.94	167.94	162.68	167.28	1638932
2025-03-24	166.92	169.26	165.83	166.98	674632
2025-03-25	167.32	168.00	161.02	161.35	930096
2025-03-26	160.92	162.32	157.23	158.25	772136
2025-03-27	158.27	159.08	156.11	158.06	598781
2025-03-28	156.94	158.71	154.77	155.55	1078588
2025-03-31	153.73	153.82	146.64	150.52	1355979
2025-04-01	150.81	151.37	145.66	145.99	1019439
2025-04-02	143.97	150.16	142.76	149.28	1192902
2025-04-03	146.33	146.33	138.70	140.98	1012274
2025-04-04	137.99	140.15	132.99	136.90	1666210
2025-04-07	132.79	139.16	128.03	134.07	1984859
2025-04-08	136.86	137.96	122.06	123.61	1586299
2025-04-09	121.71	139.31	117.26	139.07	1974894
2025-04-10	136.27	136.59	95.97	99.95	6599385
2025-04-11	98.33	101.36	91.86	99.75	11604923
2025-04-14	104.08	107.67	100.22	106.60	3985294
2025-04-15	106.10	107.58	104.69	105.92	2845224
2025-04-16	105.78	107.23	103.12	104.25	1862231
2025-04-17	105.00	106.23	102.65	106.05	1658424
2025-04-21	103.90	103.91	99.80	102.67	2087503
2025-04-22	103.42	107.29	101.00	106.89	1647169
2025-04-23	109.22	116.06	107.60	109.00	2077855
2025-04-24	110.42	115.94	108.10	115.76	2633469
2025-04-25	113.85	115.25	112.12	114.66	1516231
2025-04-28	115.01	117.16	112.39	115.08	1372649
2025-04-29	114.71	117.86	113.94	117.29	1347461
2025-04-30	115.62	118.69	114.75	118.62	1499127
2025-05-01	119.38	120.14	114.24	116.89	989999
2025-05-02	120.22	121.81	118.25	118.46	938413
2025-05-05	118.67	120.89	117.13	119.44	970644
2025-05-06	117.44	120.02	113.89	115.41	2089478
2025-05-07	141.03	144.77	131.30	136.97	4234882
2025-05-08	140.70	143.86	137.00	141.36	2330447
2025-05-09	141.21	143.46	138.46	138.79	920260
2025-05-12	145.45	147.64	139.99	143.08	2343806
2025-05-13	142.23	145.64	141.19	144.02	1294891
2025-05-14	146.00	146.43	138.78	138.95	1595652
2025-05-15	138.20	139.38	135.11	138.89	964340
2025-05-16	138.99	142.60	137.68	140.97	1521114
2025-05-19	138.00	141.50	137.72	141.38	792288
2025-05-20	141.37	143.82	140.34	143.53	956394
2025-05-21	141.39	141.71	134.86	134.98	825891
2025-05-22	133.79	136.26	133.34	135.60	1306516
2025-05-23	134.21	137.00	133.85	136.73	775603
2025-05-27	140.11	140.65	138.61	138.65	802824
2025-05-28	137.96	138.89	136.12	136.25	621515
2025-05-29	138.22	138.61	135.78	137.70	497648
2025-05-30	136.42	136.94	134.08	135.63	807120
2025-06-02	134.80	135.44	132.58	135.04	514060
2025-06-03	135.23	139.73	132.65	138.49	654159
2025-06-04	138.90	145.93	138.81	143.22	849443
2025-06-05	143.36	144.88	140.78	141.20	735170
2025-06-06	143.12	145.65	143.12	144.70	938040
2025-06-09	146.56	149.03	144.89	147.46	925265
2025-06-10	149.40	152.43	147.37	151.00	780810
2025-06-11	151.43	154.43	149.25	151.11	718894
2025-06-12	150.16	152.64	148.54	151.89	910588
2025-06-13	148.62	152.64	148.62	149.45	699376
2025-06-16	150.29	151.59	147.92	151.03	823542
2025-06-17	149.38	150.54	143.16	145.05	979244
2025-06-18	145.16	147.10	143.06	145.29	632963
2025-06-20	146.09	147.74	144.36	147.45	1542754
2025-06-23	146.21	148.32	144.37	147.38	1488005
2025-06-24	149.01	149.68	146.84	148.40	823845
2025-06-25	148.01	152.51	146.00	150.21	749249
2025-06-26	151.34	153.72	150.18	151.59	880066
2025-06-27	152.04	152.63	148.41	150.01	814659
2025-06-30	150.87	152.92	148.70	151.73	857009
2025-07-01	151.00	160.40	150.35	154.40	1009070
2025-07-02	154.01	158.38	152.84	157.49	637208
2025-07-03	158.08	158.72	156.17	157.12	247085
2025-07-07	156.48	156.72	152.73	153.90	782869
2025-07-08	154.55	160.00	154.11	158.39	752391
2025-07-09	162.89	163.59	156.40	158.97	653998
2025-07-10	160.84	168.12	160.09	163.66	828706
2025-07-11	161.81	162.66	158.26	159.40	518978
2025-07-14	157.49	160.41	155.48	158.04	646945
2025-07-15	159.07	159.49	153.81	154.42	542570
2025-07-16	154.63	155.57	151.67	154.94	526556
2025-07-17	154.93	156.95	153.82	156.70	905612
2025-07-18	158.01	158.18	153.31	154.48	493642
2025-07-21	155.63	155.69	146.26	149.79	1055650
2025-07-22	157.42	167.83	155.48	163.36	1884129
2025-07-23	166.98	169.60	165.88	167.95	790871
2025-07-24	173.50	184.17	173.50	177.10	1744443
2025-07-25	177.15	177.57	173.38	176.93	740429
2025-07-28	175.86	180.44	175.21	178.99	849852
2025-07-29	178.16	179.42	175.08	178.45	737914
2025-07-30	179.11	180.02	174.14	176.19	536043
2025-07-31	174.72	176.15	169.05	169.64	670951
2025-08-01	166.57	167.80	161.82	166.91	823627
2025-08-04	165.56	168.61	164.96	167.92	623738
2025-08-05	167.47	168.33	164.30	167.49	1385786
2025-08-06	157.18	162.72	150.28	150.33	2241306
2025-08-07	153.37	154.98	149.52	149.78	1358632
2025-08-08	150.49	152.13	148.13	148.74	663868
2025-08-11	149.99	150.91	145.99	148.93	909836
2025-08-12	149.03	154.01	149.03	152.75	1040108
2025-08-13	153.34	155.43	151.56	155.00	2208959
2025-08-14	153.47	155.93	152.75	155.80	831575
2025-08-15	156.72	158.16	156.45	156.68	1038291
2025-08-18	156.58	158.19	156.39	156.98	649016
2025-08-19	157.59	160.00	156.80	158.48	627826
2025-08-20	157.95	159.62	156.49	159.58	592176
2025-08-21	158.21	158.29	154.43	154.54	394845
2025-08-22	155.95	164.58	154.79	161.84	1254538
2025-08-25	161.74	164.26	160.60	164.11	702675
2025-08-26	164.70	165.07	162.61	163.71	548545
2025-08-27	163.33	164.25	161.26	162.80	417727
2025-08-28	162.93	163.69	159.62	163.22	774365
2025-08-29	163.16	165.22	162.12	163.31	860239
2025-09-02	160.95	162.44	158.69	161.25	529208
2025-09-03	160.95	162.70	159.21	162.33	713728
2025-09-04	161.31	163.18	157.20	162.31	742698
2025-09-05	162.61	166.62	162.29	163.99	598963
2025-09-08	163.17	165.11	149.03	162.00	1181076
2025-09-09	167.50	167.50	153.18	157.38	1298583
2025-09-10	157.55	157.97	152.18	153.27	1097890
2025-09-11	154.14	159.78	153.53	159.74	664835
2025-09-12	158.19	158.80	152.89	152.89	768762
2025-09-15	153.05	154.17	151.64	152.24	470928
2025-09-16	150.56	152.93	149.90	151.60	775241
2025-09-17	151.60	157.01	151.27	152.72	1379194
2025-09-18	155.00	157.63	153.47	156.99	716188
2025-09-19	157.26	157.95	153.21	155.39	1280050
2025-09-22	154.49	156.11	151.41	153.89	1292256
2025-09-23	154.22	154.94	149.91	150.25	786840
2025-09-24	150.13	150.87	147.46	149.45	1276195
2025-09-25	148.39	148.39	144.26	145.57	884217
2025-09-26	146.00	149.17	145.32	148.56	762358
2025-09-29	148.92	148.92	145.47	146.99	752633
2025-09-30	147.54	156.79	146.90	156.46	1049297
2025-10-01	156.06	170.66	156.06	170.48	1292164
2025-10-02	173.25	178.19	173.15	175.36	1714736
2025-10-03	176.00	181.45	175.97	177.33	1112649
2025-10-06	178.15	179.64	174.76	174.95	856757
2025-10-07	175.23	176.15	168.32	170.10	900397
2025-10-08	170.00	174.34	168.99	173.47	917775
2025-10-09	173.40	174.73	171.30	172.14	883651
2025-10-10	172.47	174.37	166.93	167.03	725392
2025-10-13	170.07	172.21	167.69	170.64	698240
2025-10-14	168.43	172.41	166.86	170.13	580708
2025-10-15	170.22	173.02	168.71	170.72	531291
2025-10-16	172.95	177.75	172.00	174.95	1304190
2025-10-17	173.16	178.77	172.72	178.52	1027431
2025-10-20	179.35	184.23	178.52	184.14	815788
2025-10-21	185.00	190.41	184.99	188.26	1049335
2025-10-22	190.69	190.69	184.88	187.00	1376859
2025-10-23	191.00	195.25	188.97	190.97	1075623
2025-10-24	194.11	199.66	191.48	197.04	1741746

Explore More About CRL

Coins representing dividend payouts and trends

CRL Dividend History

Discover Charles River Laboratories'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

CRL Stock Split History

Discover Charles River Laboratories'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

CRL Historical Prices

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

Web Analytics