NEU Historical Prices

Summary

Key Stock Metrics

480.00

(January 13, 2025)

52-Week Low

875.97

(October 8, 2025)

52-Week High

875.97

(October 8, 2025)

All-Time High

758.52

(December 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-06-21	20.42	21.05	20.42	21.00	25100
2004-06-22	21.20	21.20	20.56	20.93	79600
2004-06-23	20.75	20.85	20.12	20.14	69500
2004-06-24	19.98	21.00	18.10	18.35	113900
2004-06-25	18.62	20.75	18.62	20.73	117000
2004-06-28	20.95	21.00	20.43	20.75	54200
2004-06-29	20.52	21.79	20.52	21.27	93300
2004-06-30	21.15	21.90	21.15	21.47	26300
2004-07-01	21.44	21.55	20.91	21.20	55500
2004-07-02	21.14	21.14	20.50	20.85	32600
2004-07-06	20.80	20.83	20.30	20.45	42000
2004-07-07	20.20	21.37	19.95	20.87	56100
2004-07-08	20.70	20.85	20.25	20.35	45400
2004-07-09	20.25	20.34	19.95	20.18	37000
2004-07-12	20.07	20.25	19.73	20.21	47200
2004-07-13	20.11	20.55	20.00	20.40	18600
2004-07-14	20.15	20.50	19.93	20.20	24800
2004-07-15	20.10	20.89	20.02	20.47	43500
2004-07-16	20.60	21.32	20.52	20.87	44900
2004-07-19	20.75	20.77	20.35	20.60	46100
2004-07-20	20.50	21.08	20.41	21.00	21600
2004-07-21	21.04	21.04	20.30	20.30	26300
2004-07-22	20.10	20.13	19.54	19.63	25700
2004-07-23	19.50	19.80	19.10	19.45	27500
2004-07-26	19.15	19.25	18.34	18.55	38600
2004-07-27	18.45	19.29	18.36	19.24	32200
2004-07-28	19.44	19.65	19.24	19.34	27200
2004-07-29	19.40	20.46	19.26	20.16	46700
2004-07-30	21.00	21.00	19.80	19.81	59600
2004-08-02	19.63	20.70	19.55	20.69	26900
2004-08-03	20.59	20.59	19.61	19.61	26500
2004-08-04	19.50	19.95	19.07	19.80	28700
2004-08-05	19.90	19.99	19.60	19.61	19300
2004-08-06	19.61	20.00	19.44	19.44	35800
2004-08-09	19.60	19.69	19.18	19.18	15300
2004-08-10	19.25	20.44	19.25	20.18	30500
2004-08-11	20.00	20.34	19.96	20.23	22100
2004-08-12	20.15	20.15	19.63	19.63	21000
2004-08-13	19.73	19.85	19.55	19.69	9900
2004-08-16	19.68	20.45	19.65	20.25	21200
2004-08-17	20.10	20.23	20.00	20.20	11500
2004-08-18	20.10	20.10	19.55	19.82	24600
2004-08-19	19.75	20.44	19.75	20.43	21100
2004-08-20	20.33	20.77	20.17	20.18	41600
2004-08-23	20.10	20.18	19.82	19.98	17900
2004-08-24	19.85	20.38	19.85	19.94	16900
2004-08-25	19.94	20.54	19.94	20.50	17300
2004-08-26	20.32	20.70	20.32	20.59	21200
2004-08-27	20.60	20.87	20.60	20.80	21700
2004-08-30	20.80	20.82	20.56	20.65	23800
2004-08-31	20.67	20.75	20.47	20.69	12400
2004-09-01	20.60	20.85	20.42	20.66	17700
2004-09-02	20.30	20.79	20.30	20.74	23800
2004-09-03	20.89	21.00	20.75	20.88	16400
2004-09-07	20.68	20.93	20.47	20.93	15700
2004-09-08	20.93	21.29	20.90	20.91	12900
2004-09-09	20.89	21.52	20.83	21.51	30000
2004-09-10	21.50	21.50	21.05	21.25	14400
2004-09-13	21.15	21.25	20.71	20.76	20800
2004-09-14	20.70	20.80	20.50	20.69	10900
2004-09-15	20.78	21.04	20.60	20.93	14200
2004-09-16	20.85	21.07	20.70	20.73	16100
2004-09-17	20.73	20.73	20.48	20.57	27000
2004-09-20	20.50	20.56	20.31	20.40	30400
2004-09-21	20.32	20.40	19.81	19.85	25200
2004-09-22	19.75	19.87	19.59	19.81	24600
2004-09-23	19.65	19.67	19.42	19.43	56400
2004-09-24	19.50	19.83	19.50	19.65	4700
2004-09-27	19.66	19.66	19.30	19.35	17800
2004-09-28	19.33	19.70	19.25	19.70	20900
2004-09-29	19.70	20.60	19.41	20.60	36900
2004-09-30	20.70	21.10	20.30	20.88	49300
2004-10-01	20.90	21.50	20.90	21.50	43800
2004-10-04	21.40	21.77	21.35	21.77	58800
2004-10-05	21.80	21.80	21.30	21.46	13600
2004-10-06	21.47	21.64	21.45	21.54	24100
2004-10-07	21.40	21.40	21.02	21.22	29900
2004-10-08	21.10	21.69	21.06	21.39	28600
2004-10-11	21.29	21.30	21.10	21.20	16200
2004-10-12	21.10	21.35	21.04	21.22	20900
2004-10-13	21.15	21.20	19.98	20.00	30000
2004-10-14	20.00	20.00	19.61	19.61	25000
2004-10-15	19.61	20.40	19.61	20.30	27400
2004-10-18	20.20	20.37	19.96	20.30	16500
2004-10-19	20.40	20.67	19.90	20.05	23300
2004-10-20	20.05	20.70	19.86	20.70	20200
2004-10-21	20.70	21.50	20.50	21.40	23700
2004-10-22	21.30	21.63	21.09	21.09	27900
2004-10-25	21.05	21.74	21.02	21.30	39300
2004-10-26	21.22	21.57	21.16	21.57	16400
2004-10-27	21.50	22.98	21.50	22.72	45000
2004-10-28	22.62	22.78	22.57	22.75	35800
2004-10-29	22.70	22.90	22.41	22.41	28700
2004-11-01	22.21	22.21	21.00	21.15	42400
2004-11-02	21.00	21.01	19.60	19.98	94100
2004-11-03	19.95	20.27	19.85	20.25	47300
2004-11-04	20.15	20.40	19.95	19.95	35400
2004-11-05	19.94	20.11	19.20	19.41	48700
2004-11-08	19.25	19.32	18.99	19.06	74600
2004-11-09	19.10	19.25	18.92	19.04	63000
2004-11-10	19.04	19.10	18.85	18.90	44000
2004-11-11	18.95	18.95	18.50	18.63	57100
2004-11-12	18.60	18.95	18.53	18.79	33700
2004-11-15	18.79	18.89	18.60	18.75	43900
2004-11-16	18.75	18.79	18.07	18.10	48200
2004-11-17	18.16	18.58	18.11	18.45	75300
2004-11-18	18.36	18.45	18.16	18.30	16600
2004-11-19	18.10	18.40	18.05	18.09	29600
2004-11-22	18.00	18.52	17.98	18.40	56700
2004-11-23	18.45	18.87	18.45	18.70	39100
2004-11-24	18.52	19.43	18.52	19.26	45000
2004-11-26	19.26	19.40	19.20	19.36	10600
2004-11-29	19.42	19.47	18.88	19.44	48500
2004-11-30	19.45	19.70	19.19	19.19	38300
2004-12-01	19.25	19.93	19.25	19.62	75200
2004-12-02	19.58	19.70	19.40	19.50	67200
2004-12-03	19.40	19.58	19.03	19.36	43100
2004-12-06	19.30	19.60	19.21	19.47	80700
2004-12-07	19.50	19.50	18.50	18.52	61100
2004-12-08	18.50	18.79	18.40	18.48	50900
2004-12-09	18.55	18.92	18.50	18.89	43000
2004-12-10	18.89	18.95	18.68	18.77	30300
2004-12-13	18.75	18.75	18.39	18.70	41500
2004-12-14	18.70	18.75	18.26	18.60	76300
2004-12-15	18.65	19.30	18.62	19.11	86300
2004-12-16	19.15	19.25	18.00	18.05	229400
2004-12-17	18.10	18.58	18.10	18.47	48000
2004-12-20	18.43	18.90	18.40	18.72	88800
2004-12-21	18.72	19.25	18.72	19.10	59400
2004-12-22	19.15	19.56	19.15	19.37	44000
2004-12-23	19.35	19.57	19.26	19.30	32600
2004-12-27	19.20	19.80	19.20	19.40	33200
2004-12-28	19.30	19.50	19.25	19.47	45200
2004-12-29	19.30	19.84	19.30	19.79	28700
2004-12-30	19.80	20.09	19.75	19.87	21100
2004-12-31	19.95	20.19	19.80	19.90	36900
2005-01-03	19.85	19.98	19.42	19.48	54100
2005-01-04	19.58	19.80	19.43	19.64	68400
2005-01-05	19.64	19.70	19.30	19.46	51700
2005-01-06	19.40	19.40	19.10	19.19	41000
2005-01-07	19.00	19.08	18.65	18.70	39800
2005-01-10	18.65	19.61	18.62	19.50	45800
2005-01-11	19.45	19.45	19.22	19.35	52000
2005-01-12	19.32	19.40	19.18	19.40	39200
2005-01-13	19.35	19.50	18.85	19.00	28800
2005-01-14	19.00	19.30	19.00	19.00	28300
2005-01-18	18.95	19.25	18.85	19.20	42400
2005-01-19	19.20	19.54	19.10	19.11	51500
2005-01-20	19.05	19.15	18.71	18.83	30800
2005-01-21	18.80	18.91	18.67	18.85	35700
2005-01-24	18.90	18.93	18.59	18.84	48500
2005-01-25	18.90	19.29	18.85	19.21	47400
2005-01-26	19.25	19.78	19.16	19.78	36800
2005-01-27	19.60	19.70	19.33	19.50	57800
2005-01-28	19.50	19.72	19.30	19.55	55500
2005-01-31	19.62	20.00	19.62	19.92	74100
2005-02-01	19.92	20.55	19.92	20.40	61700
2005-02-02	20.35	20.35	19.75	20.14	78300
2005-02-03	19.94	19.94	18.85	18.88	83900
2005-02-04	18.80	19.27	18.53	19.25	76100
2005-02-07	19.21	19.60	19.15	19.54	46800
2005-02-08	19.50	19.90	19.40	19.82	27600
2005-02-09	19.85	20.01	19.53	19.77	45300
2005-02-10	19.67	19.68	19.10	19.25	70000
2005-02-11	19.20	19.29	18.79	19.10	48700
2005-02-14	18.95	18.95	18.80	18.82	45500
2005-02-15	18.80	18.90	18.65	18.80	69600
2005-02-16	18.80	18.80	18.51	18.69	50300
2005-02-17	18.68	18.68	18.02	18.21	61400
2005-02-18	18.24	18.90	18.22	18.81	47000
2005-02-22	18.70	18.75	18.15	18.35	95200
2005-02-23	18.30	18.44	18.29	18.41	49100
2005-02-24	18.35	18.80	18.32	18.58	83900
2005-02-25	18.60	19.29	18.60	19.28	28500
2005-02-28	19.20	19.29	18.99	19.01	36500
2005-03-01	19.05	19.17	18.99	19.09	54600
2005-03-02	19.05	19.19	18.59	18.62	26100
2005-03-03	18.62	18.62	18.12	18.20	57300
2005-03-04	18.30	19.23	18.30	19.16	45500
2005-03-07	19.00	19.18	19.00	19.09	21100
2005-03-08	19.05	19.10	18.76	18.86	228200
2005-03-09	18.82	18.90	18.65	18.80	35300
2005-03-10	18.85	19.14	18.75	18.81	49000
2005-03-11	18.81	18.93	18.63	18.69	22500
2005-03-14	18.69	19.13	18.68	19.00	61100
2005-03-15	19.05	19.26	18.92	19.00	49500
2005-03-16	18.95	19.06	18.85	18.85	45100
2005-03-17	18.90	19.21	18.85	19.00	41200
2005-03-18	19.00	19.34	18.88	19.27	71500
2005-03-21	19.30	19.30	18.74	19.14	47800
2005-03-22	19.10	19.23	18.90	19.23	41500
2005-03-23	19.30	19.30	18.90	19.16	33400
2005-03-24	19.20	19.30	19.11	19.30	12200
2005-03-28	19.30	19.37	18.75	18.84	34800
2005-03-29	18.78	18.94	17.65	17.68	86300
2005-03-30	17.50	18.53	17.50	18.48	51400
2005-03-31	18.53	18.60	18.25	18.60	67500
2005-04-01	18.60	18.80	18.42	18.75	71200
2005-04-04	18.77	18.79	17.85	17.90	54900
2005-04-05	17.80	17.83	17.58	17.67	44200
2005-04-06	17.70	17.79	17.45	17.54	58900
2005-04-07	17.40	17.77	17.40	17.75	25600
2005-04-08	17.74	17.92	17.59	17.74	15000
2005-04-11	17.70	17.72	17.35	17.38	63600
2005-04-12	17.35	17.35	16.26	16.78	45900
2005-04-13	16.79	16.80	16.34	16.50	51800
2005-04-14	16.45	16.56	15.90	15.95	37000
2005-04-15	16.05	16.05	15.12	15.30	33200
2005-04-18	15.25	15.78	15.07	15.78	49700
2005-04-19	15.78	15.80	15.30	15.75	50700
2005-04-20	15.75	15.75	15.07	15.09	32700
2005-04-21	15.15	15.20	14.80	14.94	32500
2005-04-22	15.00	15.54	15.00	15.26	63400
2005-04-25	15.20	15.46	15.20	15.40	38100
2005-04-26	15.35	15.50	15.26	15.40	39700
2005-04-27	15.35	15.37	15.17	15.34	44600
2005-04-28	15.30	15.40	15.10	15.10	54500
2005-04-29	15.12	15.15	14.60	14.85	52500
2005-05-02	14.90	15.13	14.87	15.13	42300
2005-05-03	15.20	15.48	14.98	15.00	49200
2005-05-04	15.10	15.64	15.05	15.64	45300
2005-05-05	15.59	15.59	14.63	14.79	62800
2005-05-06	14.88	15.07	14.55	14.82	48200
2005-05-09	14.78	15.14	14.75	15.02	29100
2005-05-10	15.00	15.00	14.50	14.60	39100
2005-05-11	14.65	15.04	14.57	14.98	30900
2005-05-12	15.02	15.02	14.35	14.48	63100
2005-05-13	14.48	14.60	14.21	14.34	60500
2005-05-16	14.34	14.60	14.25	14.56	34700
2005-05-17	14.50	14.67	14.41	14.66	24700
2005-05-18	14.75	15.56	14.75	15.55	39400
2005-05-19	16.00	16.00	15.47	15.60	42100
2005-05-20	15.62	15.65	15.51	15.57	12400
2005-05-23	15.56	15.60	15.30	15.41	18000
2005-05-24	15.35	15.35	14.50	14.62	48800
2005-05-25	14.44	14.44	13.44	13.45	66200
2005-05-26	13.40	13.71	13.29	13.41	41100
2005-05-27	13.40	13.55	12.95	13.55	40100
2005-05-31	13.61	13.98	13.40	13.59	28000
2005-06-01	13.62	14.03	13.62	14.00	16900
2005-06-02	13.98	14.70	13.88	14.51	41800
2005-06-03	14.47	14.75	14.34	14.42	42300
2005-06-06	14.38	14.54	14.30	14.39	21700
2005-06-07	14.41	14.84	14.41	14.61	31400
2005-06-08	14.58	15.18	14.58	14.81	31300
2005-06-09	14.75	14.75	13.71	13.71	85600
2005-06-10	13.63	13.70	13.44	13.54	31300
2005-06-13	13.48	14.00	13.46	14.00	33000
2005-06-14	13.93	14.21	13.90	14.19	28300
2005-06-15	14.25	14.60	14.06	14.47	35000
2005-06-16	14.42	14.45	14.00	14.16	30400
2005-06-17	14.26	15.95	14.25	15.76	99700
2005-06-20	15.61	15.61	14.77	14.88	56900
2005-06-21	14.95	14.95	14.45	14.45	42600
2005-06-22	14.55	15.75	14.50	15.25	58400
2005-06-23	15.30	15.37	14.37	14.45	41000
2005-06-24	14.35	14.71	14.22	14.51	120400
2005-06-27	14.50	14.96	14.43	14.85	16800
2005-06-28	14.84	14.94	14.60	14.89	36500
2005-06-29	14.95	15.25	14.90	15.12	29100
2005-06-30	15.02	15.19	14.70	14.79	35600
2005-07-01	14.89	14.95	14.75	14.79	45000
2005-07-05	14.75	15.10	14.75	15.05	37900
2005-07-06	15.05	15.15	14.95	15.01	47100
2005-07-07	14.91	15.50	14.80	15.07	29500
2005-07-08	15.00	15.23	15.00	15.08	40400
2005-07-11	15.15	16.10	15.14	16.04	48700
2005-07-12	16.05	16.94	16.05	16.72	34700
2005-07-13	16.66	16.81	16.52	16.70	22800
2005-07-14	16.76	16.85	16.31	16.61	31300
2005-07-15	16.49	16.50	16.00	16.25	60700
2005-07-18	16.26	16.84	16.20	16.64	22500
2005-07-19	16.74	16.74	16.39	16.50	21300
2005-07-20	16.40	17.14	16.30	17.11	23100
2005-07-21	17.13	17.36	16.61	17.00	20600
2005-07-22	17.10	17.90	16.90	17.90	28300
2005-07-25	17.80	17.84	16.90	16.90	39300
2005-07-26	16.80	17.45	16.72	16.95	29200
2005-07-27	17.00	17.05	16.70	16.75	59500
2005-07-28	16.85	17.01	16.85	16.90	20600
2005-07-29	17.00	17.20	16.70	16.81	47200
2005-08-01	16.81	17.32	16.68	17.04	20800
2005-08-02	17.04	17.49	16.92	17.35	54200
2005-08-03	17.50	17.60	17.30	17.50	37100
2005-08-04	17.50	17.80	17.35	17.61	26600
2005-08-05	17.41	17.49	17.19	17.31	36500
2005-08-08	17.31	17.49	17.15	17.32	22700
2005-08-09	17.50	17.60	16.70	16.70	22400
2005-08-10	16.77	17.36	15.90	16.08	47900
2005-08-11	15.95	16.70	15.74	16.65	29600
2005-08-12	16.55	16.55	15.70	16.08	33300
2005-08-15	16.00	17.10	16.00	17.00	29100
2005-08-16	16.93	16.93	15.69	15.90	33700
2005-08-17	15.65	16.70	15.49	16.50	33800
2005-08-18	16.35	16.53	15.60	15.97	36500
2005-08-19	15.87	16.08	15.70	15.81	9800
2005-08-22	15.81	16.40	15.70	16.30	17300
2005-08-23	16.40	16.40	15.50	15.80	20600
2005-08-24	15.79	16.36	15.53	15.91	28800
2005-08-25	16.00	16.00	15.65	15.84	17900
2005-08-26	15.70	15.98	15.55	15.73	25000
2005-08-29	15.70	15.96	15.61	15.87	18600
2005-08-30	15.97	16.10	15.80	15.95	13000
2005-08-31	15.85	16.58	15.74	16.58	24700
2005-09-01	16.58	17.05	16.52	16.88	51700
2005-09-02	16.78	16.85	16.50	16.66	22900
2005-09-06	16.66	17.15	16.59	17.15	33600
2005-09-07	17.05	17.27	16.91	17.21	24900
2005-09-08	17.16	17.16	16.82	17.00	20300
2005-09-09	17.05	17.53	16.96	17.53	21400
2005-09-12	17.45	17.55	17.25	17.39	43900
2005-09-13	17.25	17.35	16.80	16.84	44900
2005-09-14	16.90	17.05	16.80	16.86	35000
2005-09-15	16.96	17.12	16.48	16.66	14400
2005-09-16	16.77	17.74	16.70	17.74	96000
2005-09-19	17.64	17.64	16.84	16.87	24100
2005-09-20	16.97	17.40	16.00	16.01	54300
2005-09-21	16.00	16.35	15.99	15.99	34000
2005-09-22	16.05	16.37	15.95	16.17	23900
2005-09-23	16.23	17.04	16.12	17.00	21000
2005-09-26	17.10	17.27	16.57	16.82	16900
2005-09-27	16.82	16.82	15.99	16.05	24200
2005-09-28	15.97	16.18	15.60	15.82	20600
2005-09-29	15.90	16.70	15.76	16.69	27000
2005-09-30	16.72	17.34	16.67	17.34	27900
2005-10-03	17.30	17.50	17.10	17.33	23100
2005-10-04	17.43	17.50	17.02	17.02	30600
2005-10-05	17.00	17.00	16.60	16.60	46600
2005-10-06	16.61	17.03	16.08	16.25	32600
2005-10-07	16.30	16.30	15.21	15.70	60600
2005-10-10	15.75	15.77	15.23	15.30	19000
2005-10-11	15.40	15.50	14.49	15.04	59600
2005-10-12	15.00	15.33	14.79	14.81	41000
2005-10-13	14.75	15.07	14.38	15.07	23100
2005-10-14	15.14	15.81	14.68	15.81	16400
2005-10-17	15.73	15.87	15.20	15.41	27400
2005-10-18	15.50	15.70	14.95	14.95	30700
2005-10-19	14.90	15.67	14.70	15.50	34600
2005-10-20	15.55	15.65	14.95	15.05	24100
2005-10-21	15.10	15.72	15.10	15.65	28300
2005-10-24	15.65	16.22	15.65	16.22	24000
2005-10-25	16.15	16.33	16.00	16.26	33400
2005-10-26	16.26	16.88	16.26	16.82	51200
2005-10-27	17.50	18.48	17.20	18.04	89300
2005-10-28	18.01	18.30	17.70	18.06	32400
2005-10-31	18.70	18.80	18.41	18.70	75600
2005-11-01	18.60	18.87	18.35	18.64	28000
2005-11-02	18.67	19.56	18.62	19.56	40600
2005-11-03	19.50	19.96	19.37	19.56	43300
2005-11-04	19.60	19.78	18.70	18.96	22200
2005-11-07	19.06	19.85	19.06	19.34	26400
2005-11-08	19.24	19.47	19.16	19.25	12400
2005-11-09	19.15	20.00	19.10	19.80	18300
2005-11-10	19.92	20.43	19.09	20.40	51000
2005-11-11	20.51	20.56	19.86	20.39	32500
2005-11-14	20.39	20.39	19.25	19.41	29800
2005-11-15	19.31	19.70	18.65	19.02	34300
2005-11-16	18.92	19.13	18.10	19.07	43800
2005-11-17	19.27	20.50	19.20	20.45	34400
2005-11-18	20.50	20.52	19.65	20.07	35000
2005-11-21	20.15	21.30	20.08	21.21	22500
2005-11-22	21.25	21.50	21.02	21.38	28500
2005-11-23	21.38	21.49	20.92	21.38	29000
2005-11-25	21.48	21.68	21.33	21.53	4500
2005-11-28	21.51	21.63	21.45	21.48	34800
2005-11-29	21.51	21.78	21.50	21.60	23700
2005-11-30	21.80	21.92	21.50	21.92	62500
2005-12-01	21.98	23.23	21.95	23.00	62300
2005-12-02	23.00	23.00	22.27	22.93	42800
2005-12-05	23.00	23.18	22.96	23.00	102600
2005-12-06	23.00	24.65	22.94	23.94	67400
2005-12-07	24.04	24.04	23.04	23.20	56000
2005-12-08	23.20	24.32	23.04	23.51	46000
2005-12-09	23.55	23.98	23.45	23.90	34700
2005-12-12	24.05	24.40	23.90	24.20	33100
2005-12-13	24.40	24.52	23.74	24.36	33600
2005-12-14	24.36	24.99	24.23	24.60	36400
2005-12-15	24.50	24.50	23.64	23.87	49700
2005-12-16	23.64	23.91	23.30	23.74	128900
2005-12-19	23.60	23.86	23.25	23.50	52600
2005-12-20	23.87	23.87	23.25	23.25	38200
2005-12-21	23.25	23.41	22.75	23.32	78100
2005-12-22	23.40	24.24	23.39	24.17	24100
2005-12-23	24.17	25.00	24.15	24.95	24100
2005-12-27	24.95	24.95	24.07	24.42	42400
2005-12-28	24.50	25.26	24.14	24.92	54400
2005-12-29	24.80	25.09	24.62	24.85	28000
2005-12-30	24.72	24.72	24.00	24.46	49000
2006-01-03	24.36	25.00	23.55	25.00	66800
2006-01-04	25.00	25.20	24.85	25.00	169300
2006-01-05	24.90	25.15	24.72	25.15	68500
2006-01-06	25.20	26.29	25.20	26.25	67500
2006-01-09	27.00	28.79	26.86	27.28	144300
2006-01-10	27.50	27.57	26.76	27.06	72900
2006-01-11	26.90	27.50	26.62	27.02	70900
2006-01-12	26.95	27.43	26.95	27.00	30000
2006-01-13	27.02	27.10	26.53	26.62	32100
2006-01-17	26.52	26.74	26.02	26.48	29500
2006-01-18	26.30	26.43	24.98	25.53	46500
2006-01-19	25.60	25.80	25.12	25.57	38500
2006-01-20	25.82	25.99	24.66	24.93	48200
2006-01-23	25.13	26.16	25.13	26.05	44500
2006-01-24	26.05	27.34	26.05	27.25	47100
2006-01-25	27.35	27.65	27.21	27.64	34700
2006-01-26	27.65	28.34	27.42	27.91	121500
2006-01-27	28.00	28.50	28.00	28.47	52500
2006-01-30	28.50	28.80	28.07	28.53	192700
2006-01-31	28.40	28.60	27.86	28.55	75500
2006-02-01	28.80	29.20	28.58	29.09	80000
2006-02-02	29.20	29.28	28.20	28.64	65900
2006-02-03	28.40	28.48	27.95	28.20	51100
2006-02-06	28.55	29.07	28.33	29.07	64100
2006-02-07	29.07	29.34	28.53	28.70	59300
2006-02-08	28.85	29.00	28.63	28.99	49500
2006-02-09	29.20	29.29	28.90	29.11	180900
2006-02-10	29.15	29.30	28.86	29.06	54100
2006-02-13	29.31	29.34	28.97	29.31	124400
2006-02-14	29.32	30.89	29.28	30.70	151900
2006-02-15	30.80	32.85	30.80	32.23	252200
2006-02-16	32.25	32.39	32.00	32.24	132700
2006-02-17	32.20	32.75	32.05	32.35	141000
2006-02-21	32.25	32.30	31.52	31.88	141000
2006-02-22	32.00	32.35	31.65	31.67	101000
2006-02-23	31.90	32.22	31.75	31.92	108800
2006-02-24	31.80	33.32	31.80	32.90	161900
2006-02-27	33.82	35.83	33.65	35.00	286500
2006-02-28	35.25	35.29	34.14	34.47	122900
2006-03-01	34.42	36.11	34.40	36.11	363900
2006-03-02	36.40	37.66	35.64	35.74	231000
2006-03-03	35.80	38.58	35.40	38.05	272700
2006-03-06	38.06	38.08	36.84	37.10	174200
2006-03-07	37.00	38.00	34.78	35.22	296000
2006-03-08	33.75	35.90	32.38	35.76	235900
2006-03-09	36.15	37.68	36.15	36.35	169500
2006-03-10	36.39	38.79	36.28	38.75	170800
2006-03-13	39.00	39.61	37.70	37.71	349000
2006-03-14	36.30	38.55	35.63	38.50	299900
2006-03-15	38.70	42.44	38.70	42.00	510300
2006-03-16	42.25	43.75	40.83	41.60	405200
2006-03-17	41.79	42.50	41.20	42.44	267600
2006-03-20	42.65	42.99	41.51	41.99	286100
2006-03-21	42.00	42.45	40.96	40.98	188400
2006-03-22	40.81	42.49	40.68	42.25	277100
2006-03-23	42.35	43.48	41.72	42.92	353900
2006-03-24	43.05	43.34	42.90	43.18	186600
2006-03-27	43.34	43.73	42.25	43.54	327500
2006-03-28	44.25	46.11	44.25	45.40	392900
2006-03-29	46.34	48.01	45.60	47.44	314600
2006-03-30	48.24	48.29	45.92	46.36	334400
2006-03-31	46.00	47.74	45.55	47.59	295800
2006-04-03	48.30	50.34	47.67	50.25	440200
2006-04-04	51.17	51.38	48.91	50.75	339100
2006-04-05	50.75	51.52	49.31	50.26	367500
2006-04-06	50.95	52.68	50.50	51.94	295500
2006-04-07	51.95	54.80	51.95	54.77	380200
2006-04-10	55.30	57.71	47.00	47.87	1530700
2006-04-11	45.95	47.00	41.65	42.44	1754600
2006-04-12	42.15	46.68	42.15	46.37	782000
2006-04-13	47.07	47.10	44.40	45.40	460200
2006-04-17	45.40	47.96	45.40	47.86	413700
2006-04-18	48.06	51.11	48.00	49.89	563500
2006-04-19	50.99	54.39	50.05	53.89	523600
2006-04-20	54.05	54.29	48.20	52.18	670000
2006-04-21	52.76	53.42	50.10	51.60	344600
2006-04-24	51.75	52.50	50.93	51.83	344400
2006-04-25	51.81	54.35	50.55	54.35	474400
2006-04-26	54.57	57.00	54.50	54.90	505600
2006-04-27	53.00	54.56	51.30	52.47	365500
2006-04-28	51.56	52.70	50.12	50.85	352500
2006-05-01	51.75	52.95	51.10	52.67	368700
2006-05-02	53.85	55.11	53.53	54.90	385600
2006-05-03	55.08	56.49	54.41	56.18	389500
2006-05-04	56.50	60.20	56.50	59.98	530700
2006-05-05	61.02	62.80	57.56	57.90	507100
2006-05-08	58.90	61.99	58.90	60.65	324100
2006-05-09	61.00	62.35	58.75	62.02	387100
2006-05-10	61.99	62.00	54.47	56.57	1048700
2006-05-11	56.80	60.00	55.00	55.17	658500
2006-05-12	51.75	54.16	49.01	53.11	733600
2006-05-15	51.90	51.95	47.50	48.96	581800
2006-05-16	49.63	51.82	49.29	51.50	380800
2006-05-17	50.80	51.55	48.77	49.55	439400
2006-05-18	50.50	51.84	48.50	49.04	369200
2006-05-19	48.65	50.77	46.50	49.93	495300
2006-05-22	49.40	49.40	44.15	45.70	537200
2006-05-23	46.25	49.89	46.25	46.41	386800
2006-05-24	47.30	50.40	45.30	47.50	594000
2006-05-25	48.36	49.48	47.21	48.96	280700
2006-05-26	49.69	50.73	49.55	49.93	202600
2006-05-30	50.40	51.00	47.61	47.77	395600
2006-05-31	47.52	49.00	47.52	48.40	440400
2006-06-01	48.57	50.12	47.83	50.07	293100
2006-06-02	51.26	51.88	49.94	51.18	282200
2006-06-05	51.33	52.41	47.65	48.11	337000
2006-06-06	48.20	48.90	46.24	47.36	264300
2006-06-07	47.20	48.57	45.71	46.04	232100
2006-06-08	44.91	44.97	42.31	44.52	431300
2006-06-09	45.60	45.72	42.90	43.09	318300
2006-06-12	41.55	42.64	40.23	41.01	414900
2006-06-13	39.50	41.27	38.58	39.00	401000
2006-06-14	38.00	40.95	37.65	40.49	257800
2006-06-15	41.11	44.58	41.11	43.92	321900
2006-06-16	43.50	43.96	42.72	43.60	491300
2006-06-19	43.85	44.00	41.14	41.23	340900
2006-06-20	41.11	42.92	40.70	41.93	156200
2006-06-21	41.71	44.50	41.71	43.68	195200
2006-06-22	42.80	43.82	42.07	43.44	144200
2006-06-23	43.34	45.04	42.85	44.50	148300
2006-06-26	44.65	45.42	43.78	45.03	292000
2006-06-27	45.27	46.32	43.39	43.51	216300
2006-06-28	43.76	44.80	42.51	44.19	166500
2006-06-29	44.44	47.84	44.44	47.68	269500
2006-06-30	48.10	49.32	47.12	49.06	352600
2006-07-03	50.65	51.50	50.59	51.48	166900
2006-07-05	51.23	51.23	48.46	49.49	214100
2006-07-06	50.25	51.25	49.37	49.83	165500
2006-07-07	49.70	50.32	48.45	48.84	141600
2006-07-10	49.00	50.29	48.87	49.71	256700
2006-07-11	49.05	51.31	48.03	51.01	283100
2006-07-12	50.40	50.80	48.06	48.65	265900
2006-07-13	47.75	47.86	45.44	45.60	258100
2006-07-14	44.96	45.32	43.15	44.72	288400
2006-07-17	44.31	45.15	43.90	43.97	202200
2006-07-18	44.90	45.77	44.02	45.40	174000
2006-07-19	45.30	48.50	45.30	48.20	225800
2006-07-20	48.82	49.07	45.19	45.37	201800
2006-07-21	45.17	45.17	43.20	44.37	286200
2006-07-24	45.49	47.32	44.56	46.85	280600
2006-07-25	46.75	47.45	45.68	47.04	247100
2006-07-26	46.80	47.04	44.50	45.28	317500
2006-07-27	47.25	49.00	45.77	46.77	464100
2006-07-28	47.02	49.15	47.02	48.84	222600
2006-07-31	48.10	49.89	48.10	49.78	228100
2006-08-01	49.35	49.35	47.54	48.65	153100
2006-08-02	49.55	50.00	49.03	49.72	139300
2006-08-03	50.00	55.27	50.00	53.97	662100
2006-08-04	55.30	55.36	51.30	53.07	325600
2006-08-07	54.74	57.95	53.76	57.50	645900
2006-08-08	57.50	59.18	56.48	57.60	392500
2006-08-09	58.45	60.33	55.02	55.60	570200
2006-08-10	55.20	58.69	54.84	57.56	386000
2006-08-11	57.48	57.48	55.49	56.40	174300
2006-08-14	57.70	58.82	55.46	56.01	374700
2006-08-15	56.70	58.13	56.70	57.87	256900
2006-08-16	58.25	58.48	57.21	58.00	321700
2006-08-17	57.65	58.25	55.70	57.15	264700
2006-08-18	57.15	57.96	55.65	57.94	187000
2006-08-21	58.35	63.73	58.00	62.98	1028700
2006-08-22	62.78	64.16	61.10	61.80	667500
2006-08-23	62.80	63.45	59.10	60.57	468000
2006-08-24	60.39	61.08	57.12	59.56	484700
2006-08-25	59.36	60.67	58.50	59.53	244200
2006-08-28	59.70	62.16	59.57	60.93	306100
2006-08-29	61.40	62.00	59.41	61.85	302900
2006-08-30	61.90	62.56	60.20	61.20	293500
2006-08-31	61.55	62.48	61.01	61.93	180100
2006-09-01	62.25	64.20	61.43	64.20	285400
2006-09-05	65.00	67.34	64.11	66.54	605400
2006-09-06	66.15	66.54	64.00	64.07	360300
2006-09-07	63.50	63.50	60.00	60.95	576400
2006-09-08	60.19	62.38	60.19	61.67	277800
2006-09-11	61.11	61.64	55.80	55.91	816900
2006-09-12	53.55	55.72	52.50	55.53	788900
2006-09-13	54.59	57.58	54.55	56.70	305300
2006-09-14	56.03	56.90	55.32	56.01	193600
2006-09-15	56.57	58.74	55.50	55.74	396300
2006-09-18	54.90	58.40	54.31	58.14	392900
2006-09-19	58.26	58.80	56.65	58.19	319900
2006-09-20	58.50	60.26	58.37	58.69	372400
2006-09-21	58.74	58.74	55.50	55.95	460100
2006-09-22	55.70	55.92	54.25	55.63	295800
2006-09-25	55.86	56.96	53.62	56.52	348400
2006-09-26	56.33	57.54	55.38	56.67	251700
2006-09-27	56.57	58.92	56.14	58.78	283100
2006-09-28	59.00	59.31	57.22	57.77	259200
2006-09-29	57.57	59.24	57.14	58.16	357800
2006-10-02	58.63	58.95	56.80	57.75	218100
2006-10-03	57.57	57.86	55.76	55.94	409800
2006-10-04	52.30	55.75	52.12	55.32	504200
2006-10-05	55.47	57.98	55.32	57.77	422200
2006-10-06	57.77	58.03	56.74	56.86	304300
2006-10-09	56.97	60.75	56.75	59.82	352700
2006-10-10	58.60	60.83	58.55	60.52	245500
2006-10-11	60.10	60.22	57.77	58.35	210300
2006-10-12	58.39	61.67	58.39	61.45	246400
2006-10-13	61.70	63.26	61.58	62.20	249100
2006-10-16	62.80	65.00	62.52	64.50	206300
2006-10-17	64.64	64.70	62.00	63.17	218500
2006-10-18	64.06	64.59	62.77	63.37	170900
2006-10-19	62.70	65.42	62.50	65.14	313300
2006-10-20	65.00	66.25	64.13	65.03	224000
2006-10-23	64.05	66.50	63.18	65.46	295700
2006-10-24	64.90	67.94	64.90	67.08	286100
2006-10-25	66.58	68.00	66.00	67.80	234500
2006-10-26	69.77	70.00	64.25	66.06	409000
2006-10-27	65.32	66.86	64.73	65.38	230700
2006-10-30	65.00	66.48	64.19	65.89	160900
2006-10-31	65.66	66.14	63.65	64.30	211700
2006-11-01	64.55	65.27	62.39	62.67	204100
2006-11-02	61.61	64.27	61.32	62.64	209400
2006-11-03	63.00	63.86	61.79	62.14	165300
2006-11-06	62.00	65.35	62.00	65.06	222600
2006-11-07	64.90	66.78	64.37	64.89	195000
2006-11-08	64.29	66.07	64.10	65.00	157100
2006-11-09	65.00	65.26	63.81	64.19	163800
2006-11-10	64.35	64.67	63.13	64.02	104500
2006-11-13	63.91	64.47	62.83	63.96	155400
2006-11-14	63.96	63.96	62.45	63.47	259100
2006-11-15	63.57	64.20	63.07	63.91	176900
2006-11-16	65.50	65.73	64.48	64.82	263900
2006-11-17	64.90	66.00	64.26	64.79	186100
2006-11-20	65.03	66.38	64.95	65.29	179600
2006-11-21	65.40	65.62	64.64	65.32	76900
2006-11-22	65.32	66.38	65.32	66.13	94300
2006-11-24	66.20	66.48	65.50	65.60	27100
2006-11-27	65.99	65.99	62.62	62.75	168800
2006-11-28	62.48	63.71	61.96	62.82	108500
2006-11-29	63.24	64.36	62.60	63.98	135800
2006-11-30	64.02	64.31	62.68	62.78	185000
2006-12-01	62.47	62.78	58.29	60.32	532300
2006-12-04	60.07	62.35	60.07	62.14	165400
2006-12-05	62.23	63.34	61.60	61.99	126000
2006-12-06	61.74	62.79	61.35	62.06	126800
2006-12-07	62.16	62.44	61.00	61.27	147300
2006-12-08	61.07	62.31	60.56	62.03	145000
2006-12-11	62.17	62.25	60.87	61.07	124300
2006-12-12	61.16	61.47	59.01	59.81	163800
2006-12-13	59.76	60.10	59.07	59.62	164200
2006-12-14	59.62	61.33	58.90	59.11	278300
2006-12-15	59.10	60.18	58.46	59.51	315400
2006-12-18	60.00	60.13	57.30	57.97	210100
2006-12-19	56.50	58.39	55.93	57.66	194800
2006-12-20	57.63	58.68	57.08	57.19	102700
2006-12-21	57.39	59.08	57.39	57.86	211800
2006-12-22	57.65	58.84	57.20	57.78	105600
2006-12-26	57.62	58.89	57.52	58.51	83100
2006-12-27	58.51	58.75	57.01	58.69	189400
2006-12-28	59.28	60.32	58.36	59.52	270700
2006-12-29	59.38	60.35	58.69	59.05	178300
2007-01-03	59.30	60.36	56.45	57.35	253700
2007-01-04	57.10	57.80	56.34	57.63	134500
2007-01-05	56.47	57.56	55.57	56.21	154100
2007-01-08	55.74	56.44	55.45	55.62	104700
2007-01-09	55.50	56.56	54.96	56.51	138200
2007-01-10	55.97	56.04	54.91	55.50	96500
2007-01-11	55.50	58.01	55.50	57.67	121700
2007-01-12	57.44	58.70	57.44	58.53	94700
2007-01-16	58.81	59.41	56.98	57.27	144300
2007-01-17	57.02	57.88	57.00	57.32	88900
2007-01-18	57.32	57.49	55.15	55.91	139300
2007-01-19	55.54	55.54	53.60	54.62	154300
2007-01-22	54.71	55.50	53.71	53.93	139500
2007-01-23	53.66	55.95	53.31	55.66	127800
2007-01-24	55.72	56.00	54.64	55.62	145000
2007-01-25	55.56	55.56	52.95	53.79	166100
2007-01-26	53.74	54.32	53.39	54.04	102100
2007-01-29	54.05	55.58	54.05	54.89	121000
2007-01-30	55.09	55.94	54.32	54.70	104400
2007-01-31	54.52	56.38	54.50	55.70	114300
2007-02-01	56.20	57.13	55.80	56.80	134800
2007-02-02	56.70	56.70	55.45	56.20	92800
2007-02-05	55.95	55.95	45.53	45.90	1064200
2007-02-06	46.05	47.50	45.90	47.33	433500
2007-02-07	47.33	49.55	46.56	49.38	424500
2007-02-08	49.78	50.14	48.42	49.03	430400
2007-02-09	49.09	49.40	47.60	48.60	298300
2007-02-12	48.68	50.02	48.43	49.83	296800
2007-02-13	49.80	49.82	48.76	49.18	187400
2007-02-14	49.13	50.02	48.86	49.04	147300
2007-02-15	48.79	49.66	48.70	48.97	173600
2007-02-16	48.99	49.12	48.38	48.96	83700
2007-02-20	48.93	49.22	48.05	48.85	174900
2007-02-21	48.43	48.99	48.41	48.60	162500
2007-02-22	48.55	48.55	47.30	48.04	156500
2007-02-23	47.79	48.08	46.80	47.26	96600
2007-02-26	47.43	47.70	46.27	46.76	118200
2007-02-27	45.05	46.18	43.49	43.96	210400
2007-02-28	44.00	45.33	43.27	43.88	182000
2007-03-01	42.78	45.07	42.08	43.63	198000
2007-03-02	43.43	44.36	42.51	42.55	148300
2007-03-05	41.80	43.45	41.62	41.87	243500
2007-03-06	42.50	43.48	42.26	43.13	151500
2007-03-07	43.00	43.41	42.24	42.47	148500
2007-03-08	42.85	43.74	42.80	43.45	136500
2007-03-09	43.95	44.26	41.91	43.24	136800
2007-03-12	43.14	43.53	42.21	42.69	118500
2007-03-13	42.07	43.56	41.38	41.50	251600
2007-03-14	41.46	41.96	39.47	40.75	261900
2007-03-15	40.75	41.64	40.59	41.19	117500
2007-03-16	41.18	41.38	40.13	40.38	202100
2007-03-19	41.00	41.34	40.33	40.78	183600
2007-03-20	40.60	41.01	39.90	40.79	204600
2007-03-21	40.92	42.69	40.59	41.96	139600
2007-03-22	42.17	42.30	40.69	40.82	175200
2007-03-23	40.80	41.22	40.32	40.86	176700
2007-03-26	40.86	41.25	40.21	40.50	161700
2007-03-27	40.40	41.16	40.30	41.16	265300
2007-03-28	41.16	41.95	40.61	41.75	323700
2007-03-29	42.19	42.50	40.68	41.13	161700
2007-03-30	41.27	41.56	40.30	40.67	127700
2007-04-02	39.58	40.25	39.26	40.16	151700
2007-04-03	40.16	40.18	39.12	39.74	322400
2007-04-04	39.64	39.98	39.35	39.36	161700
2007-04-05	39.36	39.58	38.81	39.44	198100
2007-04-09	39.10	39.79	39.10	39.62	103100
2007-04-10	39.56	40.05	39.46	39.76	224100
2007-04-11	39.83	41.11	39.82	40.57	471600
2007-04-12	40.40	41.85	39.80	41.65	275900
2007-04-13	41.77	45.18	41.75	44.40	738600
2007-04-16	44.84	45.82	44.61	45.44	443550
2007-04-17	45.31	46.51	44.80	45.84	435500
2007-04-18	45.57	46.02	44.81	45.39	368200
2007-04-19	47.28	47.28	44.52	46.45	433200
2007-04-20	47.30	47.85	46.75	47.85	441800
2007-04-23	47.87	47.87	46.88	47.07	449000
2007-04-24	46.95	47.27	45.59	47.11	376400
2007-04-25	49.00	50.38	48.90	49.21	469300
2007-04-26	49.11	49.27	47.79	49.11	240600
2007-04-27	48.90	49.33	48.44	48.55	308500
2007-04-30	48.70	49.01	47.00	47.13	205500
2007-05-01	46.99	47.37	46.27	47.31	214500
2007-05-02	47.31	48.74	47.19	48.30	235800
2007-05-03	48.20	48.48	47.87	48.08	162600
2007-05-04	48.30	48.57	48.00	48.31	151700
2007-05-07	48.16	48.54	47.69	48.14	201400
2007-05-08	48.16	48.40	47.90	48.32	243100
2007-05-09	48.18	49.00	48.00	48.30	224000
2007-05-10	48.19	48.19	47.25	47.49	221000
2007-05-11	47.45	47.84	47.19	47.73	112900
2007-05-14	47.43	47.43	46.71	47.15	207800
2007-05-15	46.92	47.64	46.11	46.54	195000
2007-05-16	46.76	47.11	45.95	47.11	164700
2007-05-17	47.00	47.24	46.59	46.59	174100
2007-05-18	46.59	48.30	46.07	47.60	162700
2007-05-21	47.63	48.41	47.23	47.51	164900
2007-05-22	47.35	47.93	47.11	47.64	86600
2007-05-23	47.63	47.90	46.66	46.92	89700
2007-05-24	46.80	46.80	44.81	46.10	499300
2007-05-25	46.47	47.70	46.40	47.33	161900
2007-05-29	47.50	47.70	46.32	46.63	95200
2007-05-30	46.48	47.40	46.02	47.36	110700
2007-05-31	47.36	48.16	47.35	47.85	150700
2007-06-01	48.10	48.50	47.18	47.40	245800
2007-06-04	47.25	47.31	46.53	46.75	196120
2007-06-05	46.42	46.99	45.74	46.83	235700
2007-06-06	46.25	46.60	45.96	46.47	128800
2007-06-07	46.20	46.73	45.20	45.30	188145
2007-06-08	45.24	46.36	45.11	46.09	119700
2007-06-11	45.89	46.49	45.54	46.26	136300
2007-06-12	45.80	46.32	45.51	45.97	214900
2007-06-13	45.83	47.00	45.34	46.85	140200
2007-06-14	46.93	48.60	46.86	48.46	246300
2007-06-15	49.03	50.43	49.03	49.49	305100
2007-06-18	49.43	49.59	48.99	49.34	88300
2007-06-19	48.94	49.26	48.38	49.24	94900
2007-06-20	49.44	49.60	47.53	47.76	139500
2007-06-21	47.48	48.13	47.05	48.09	164500
2007-06-22	48.09	48.58	47.16	48.58	338200
2007-06-25	48.58	49.83	48.36	49.08	169300
2007-06-26	49.45	49.48	47.77	48.79	111600
2007-06-27	48.34	49.14	47.96	48.98	108500
2007-06-28	49.05	49.40	48.70	48.88	84600
2007-06-29	49.00	49.59	48.29	48.37	174200
2007-07-02	48.50	51.05	48.50	50.91	248400
2007-07-03	50.84	51.42	50.53	51.31	61000
2007-07-05	51.20	51.75	50.59	51.23	117200
2007-07-06	51.31	51.82	50.91	50.95	99100
2007-07-09	50.88	51.13	49.85	50.08	178200
2007-07-10	49.85	50.34	48.91	49.34	106700
2007-07-11	49.29	49.39	48.54	49.15	153400
2007-07-12	49.50	50.20	49.16	50.20	102000
2007-07-13	50.10	50.57	49.10	49.92	140300
2007-07-16	49.75	50.36	49.43	49.70	166100
2007-07-17	50.06	50.75	49.40	49.71	102700
2007-07-18	49.45	49.84	48.62	49.39	119800
2007-07-19	49.64	49.76	48.93	49.17	66700
2007-07-20	49.06	49.06	47.62	48.35	176900
2007-07-23	48.35	48.83	47.81	47.82	126900
2007-07-24	47.05	47.27	45.77	46.02	155600
2007-07-25	46.35	47.04	44.99	45.46	201500
2007-07-26	45.00	45.28	42.70	43.84	273200
2007-07-27	43.44	43.95	41.86	42.93	393800
2007-07-30	42.93	47.23	42.93	46.67	405402
2007-07-31	47.24	47.58	45.63	46.43	220800
2007-08-01	46.59	47.00	44.95	46.89	195500
2007-08-02	46.90	47.27	45.52	46.03	162400
2007-08-03	45.92	45.92	43.89	44.08	153800
2007-08-06	44.21	44.21	41.40	43.24	258700
2007-08-07	42.90	43.65	41.59	43.27	414600
2007-08-08	43.74	44.59	42.00	43.47	392500
2007-08-09	43.27	43.27	40.40	40.42	570900
2007-08-10	39.30	43.53	39.02	41.74	512200
2007-08-13	42.04	42.83	41.10	41.58	294700
2007-08-14	41.58	43.12	41.52	41.80	254000
2007-08-15	41.74	43.29	41.51	41.78	184100
2007-08-16	41.75	43.35	40.60	43.23	257100
2007-08-17	45.09	45.10	43.35	43.55	292500
2007-08-20	43.90	44.56	42.86	44.17	258900
2007-08-21	44.48	45.91	44.00	45.39	201000
2007-08-22	45.74	47.38	45.74	46.74	257200
2007-08-23	46.95	47.59	46.69	46.74	300100
2007-08-24	46.67	48.11	46.65	48.06	195000
2007-08-27	48.09	48.10	46.79	47.78	184400
2007-08-28	47.56	47.56	44.35	44.73	405300
2007-08-29	44.91	47.40	44.68	46.89	189300
2007-08-30	46.34	46.50	44.51	45.12	121700
2007-08-31	45.96	47.49	45.96	46.71	140900
2007-09-04	46.90	46.90	46.16	46.16	148400
2007-09-05	45.78	46.56	45.51	45.95	109000
2007-09-06	46.00	46.68	45.77	46.20	101000
2007-09-07	45.50	46.08	45.30	46.00	174500
2007-09-10	46.00	46.00	44.00	44.64	182400
2007-09-11	44.85	45.47	44.31	45.33	148000
2007-09-12	45.25	45.30	44.75	45.11	116300
2007-09-13	45.26	45.26	44.02	44.43	143200
2007-09-14	43.82	44.51	42.87	44.06	164700
2007-09-17	44.01	44.92	43.75	44.21	243400
2007-09-18	44.55	46.68	44.08	46.21	183700
2007-09-19	46.60	48.44	46.45	47.51	167200
2007-09-20	47.55	48.05	46.88	46.88	109400
2007-09-21	47.48	48.08	46.96	47.72	117100
2007-09-24	47.59	48.56	47.50	48.02	130500
2007-09-25	47.65	48.84	47.44	48.84	142000
2007-09-26	49.05	49.17	47.28	48.65	153900
2007-09-27	48.84	49.61	48.61	49.21	157000
2007-09-28	49.44	50.01	49.08	49.38	126900
2007-10-01	49.28	50.84	49.12	50.12	78000
2007-10-02	50.39	50.50	48.89	49.50	59900
2007-10-03	49.14	49.42	48.03	48.98	103100
2007-10-04	49.08	49.10	47.64	48.11	79900
2007-10-05	48.54	49.83	47.91	49.30	105400
2007-10-08	49.29	49.75	48.85	49.40	71700
2007-10-09	49.60	49.91	48.58	49.50	76100
2007-10-10	49.30	50.49	49.23	50.23	116100
2007-10-11	50.58	50.75	49.01	49.41	106800
2007-10-12	49.29	50.69	49.27	50.10	79900
2007-10-15	50.10	50.45	48.36	49.20	89500
2007-10-16	49.00	49.05	48.10	48.78	66000
2007-10-17	49.30	49.61	47.58	49.00	90800
2007-10-18	48.65	49.81	48.31	49.64	55200
2007-10-19	49.44	49.44	46.25	47.13	134100
2007-10-22	46.65	47.64	46.08	47.51	147000
2007-10-23	47.70	47.94	46.24	47.20	208900
2007-10-24	47.56	47.77	45.07	47.22	177300
2007-10-25	47.22	47.57	45.74	46.55	198900
2007-10-26	47.13	50.79	46.84	49.87	413700
2007-10-29	50.14	50.99	49.27	49.78	225000
2007-10-30	49.30	50.02	48.80	49.85	136900
2007-10-31	51.00	54.49	50.85	53.76	445100
2007-11-01	53.20	53.40	49.20	49.72	341900
2007-11-02	50.48	52.62	49.46	52.61	294000
2007-11-05	52.00	52.71	50.85	51.22	203200
2007-11-06	51.02	52.93	50.60	52.81	190000
2007-11-07	51.32	52.28	51.17	51.30	232200
2007-11-08	51.10	52.30	50.53	51.49	341400
2007-11-09	51.44	51.69	49.86	50.55	182200
2007-11-12	50.60	51.33	49.45	50.01	145460
2007-11-13	50.38	51.16	49.93	51.05	218170
2007-11-14	51.17	52.13	51.06	51.76	177900
2007-11-15	51.42	51.63	49.90	50.50	101700
2007-11-16	50.63	51.23	49.33	50.22	166500
2007-11-19	49.77	49.77	47.29	47.66	301500
2007-11-20	47.75	49.28	47.40	48.40	228550
2007-11-21	48.02	48.40	47.30	48.08	162300
2007-11-23	48.40	49.53	48.40	49.15	48900
2007-11-26	49.27	50.21	48.23	48.34	145500
2007-11-27	48.87	49.65	48.58	49.38	194000
2007-11-28	49.73	52.58	49.47	51.69	281100
2007-11-29	51.50	53.32	51.17	52.82	232500
2007-11-30	53.50	54.36	53.15	53.66	303000
2007-12-03	53.50	55.21	52.97	53.18	339500
2007-12-04	53.18	54.77	52.23	54.22	279800
2007-12-05	55.13	55.51	54.58	54.88	138900
2007-12-06	54.95	56.15	54.95	55.96	183800
2007-12-07	56.14	56.33	55.67	55.97	143100
2007-12-10	55.99	56.22	54.98	55.52	138200
2007-12-11	55.91	56.81	54.13	54.40	203170
2007-12-12	55.81	55.81	54.81	55.18	222790
2007-12-13	54.70	55.90	54.51	55.56	178500
2007-12-14	55.00	55.49	54.76	54.88	179800
2007-12-17	54.43	55.99	54.27	54.76	169500
2007-12-18	55.60	55.94	54.38	55.37	192900
2007-12-19	55.37	55.87	54.87	55.03	226100
2007-12-20	55.70	56.69	54.67	56.51	173115
2007-12-21	57.30	58.31	57.25	57.40	171400
2007-12-24	57.39	58.76	57.08	58.64	33700
2007-12-26	58.30	58.30	57.02	57.47	122500
2007-12-27	57.47	58.36	56.30	56.34	96100
2007-12-28	56.53	57.57	56.36	56.75	105186
2007-12-31	56.30	57.03	55.49	55.69	81364
2008-01-02	54.97	55.49	53.50	54.72	281000
2008-01-03	54.48	55.47	54.02	54.20	204000
2008-01-04	53.78	54.79	53.29	53.80	206100
2008-01-07	53.95	54.50	53.04	53.63	174600
2008-01-08	53.83	54.49	53.05	53.15	234300
2008-01-09	52.80	54.45	52.40	54.28	254700
2008-01-10	53.85	55.17	53.39	54.55	270823
2008-01-11	54.23	54.25	53.16	53.46	173341
2008-01-14	54.00	54.39	53.31	53.87	116800
2008-01-15	52.98	53.10	51.89	52.24	151300
2008-01-16	52.18	52.71	50.82	51.48	177100
2008-01-17	51.59	52.17	50.55	50.62	149300
2008-01-18	50.92	51.53	49.35	51.02	239547
2008-01-22	48.89	51.94	42.79	51.22	233900
2008-01-23	50.02	50.60	46.74	50.50	275672
2008-01-24	50.74	53.11	50.00	52.05	225900
2008-01-25	52.55	54.12	52.52	53.66	277700
2008-01-28	53.68	55.01	52.85	54.41	391300
2008-01-29	54.96	55.14	53.61	54.05	187200
2008-01-30	53.55	54.19	51.99	52.11	202300
2008-01-31	51.75	54.25	51.04	54.02	302913
2008-02-01	54.14	57.89	53.70	57.23	453696
2008-02-04	57.71	59.72	57.03	58.93	393374
2008-02-05	58.01	59.66	56.70	57.73	287300
2008-02-06	57.86	58.95	56.93	57.32	292935
2008-02-07	57.00	58.92	56.61	57.58	360200
2008-02-08	57.59	59.16	57.24	58.68	369225
2008-02-11	60.00	60.97	59.39	60.97	976525
2008-02-12	61.55	63.50	60.80	62.12	1936806
2008-02-13	62.30	62.74	61.52	61.86	518870
2008-02-14	62.61	62.63	61.13	61.46	421637
2008-02-15	61.88	62.47	59.16	62.20	390981
2008-02-19	62.67	63.98	62.52	63.34	496555
2008-02-20	62.84	65.02	62.59	65.02	408812
2008-02-21	65.23	65.74	64.43	64.97	500300
2008-02-22	65.05	65.57	63.52	64.41	245900
2008-02-25	64.56	67.05	64.42	66.85	434119
2008-02-26	66.53	68.84	66.09	67.35	559637
2008-02-27	67.68	69.38	67.12	68.93	368235
2008-02-28	69.34	69.41	67.28	68.05	238327
2008-02-29	68.04	68.04	66.29	66.95	235472
2008-03-03	68.71	72.24	68.71	71.16	803339
2008-03-04	71.33	71.33	67.25	68.59	467311
2008-03-05	69.03	71.00	68.96	70.34	246700
2008-03-06	70.10	70.54	68.16	68.62	312682
2008-03-07	68.20	69.99	67.64	68.17	184402
2008-03-10	68.03	68.45	65.74	65.83	222760
2008-03-11	65.90	69.64	65.90	69.64	344549
2008-03-12	69.95	72.26	69.68	70.66	424950
2008-03-13	69.99	72.65	68.42	72.65	318150
2008-03-14	72.50	73.00	69.60	71.05	232255
2008-03-17	69.19	72.64	69.19	71.53	282858
2008-03-18	73.07	75.20	72.38	74.79	429211
2008-03-19	76.20	76.20	70.93	70.93	343375
2008-03-20	71.50	72.00	69.15	71.32	460837
2008-03-24	71.75	73.79	71.39	72.66	270514
2008-03-25	73.49	76.94	73.49	75.86	481766
2008-03-26	76.35	76.35	73.25	75.81	350752
2008-03-27	75.57	76.00	74.01	74.79	256483
2008-03-28	76.18	76.45	73.82	74.80	263626
2008-03-31	75.49	76.39	74.21	75.45	281400
2008-04-01	76.01	79.18	75.61	78.99	304525
2008-04-02	79.99	79.99	76.14	77.42	324933
2008-04-03	77.55	81.75	77.55	80.85	406456
2008-04-04	81.25	81.62	79.68	80.52	195717
2008-04-07	81.46	83.00	80.89	81.51	270295
2008-04-08	81.33	82.42	80.51	82.38	243311
2008-04-09	83.07	83.07	81.44	81.54	351376
2008-04-10	81.36	83.50	80.83	82.43	167062
2008-04-11	81.32	82.70	81.07	81.75	175823
2008-04-14	82.11	83.45	81.90	82.47	161194
2008-04-15	82.63	83.46	81.69	83.42	189549
2008-04-16	83.62	87.53	83.52	87.40	360964
2008-04-17	87.06	87.50	85.52	86.92	226136
2008-04-18	88.58	90.49	88.00	89.89	271513
2008-04-21	91.01	93.57	88.93	92.73	352875
2008-04-22	92.99	93.57	88.50	88.52	482441
2008-04-23	89.09	89.82	85.72	88.32	300355
2008-04-24	84.83	84.83	70.60	71.36	1548017
2008-04-25	71.40	71.40	67.08	68.93	1245216
2008-04-28	70.42	71.47	68.63	69.17	462811
2008-04-29	69.12	69.12	63.05	63.93	700742
2008-04-30	63.90	65.99	63.90	64.93	420770
2008-05-01	65.00	65.38	62.75	63.78	359391
2008-05-02	63.39	64.67	61.54	62.66	378054
2008-05-05	61.55	64.28	61.52	63.69	376591
2008-05-06	62.22	63.96	62.08	63.53	297984
2008-05-07	63.38	65.28	62.70	63.15	256908
2008-05-08	63.62	64.00	62.50	63.76	157519
2008-05-09	62.86	63.92	61.82	63.88	200571
2008-05-12	64.00	66.36	63.35	65.86	371354
2008-05-13	65.44	66.39	64.00	66.29	203308
2008-05-14	66.50	69.42	66.18	67.73	334016
2008-05-15	68.13	70.29	67.25	70.01	313911
2008-05-16	70.38	71.31	69.31	70.40	300369
2008-05-19	70.40	70.40	66.47	67.63	337417
2008-05-20	67.33	67.79	65.95	66.91	190889
2008-05-21	67.41	68.07	66.17	67.27	370377
2008-05-22	67.27	68.88	67.27	68.50	189947
2008-05-23	67.91	70.33	67.14	70.27	313833
2008-05-27	70.27	74.31	69.73	72.92	513942
2008-05-28	74.46	78.19	73.68	77.85	513899
2008-05-29	77.54	78.30	75.79	76.72	343197
2008-05-30	77.10	78.55	76.80	78.27	289241
2008-06-02	78.70	79.14	76.01	77.78	252971
2008-06-03	78.69	78.99	75.28	77.46	263198
2008-06-04	77.45	79.25	75.92	77.69	176297
2008-06-05	77.98	80.80	77.53	80.80	196068
2008-06-06	80.45	80.58	77.00	77.39	273425
2008-06-09	78.97	79.14	76.05	78.45	457195
2008-06-10	78.00	78.70	76.13	78.61	256551
2008-06-11	78.09	78.60	76.49	76.86	237213
2008-06-12	77.66	78.00	74.25	74.45	295803
2008-06-13	75.00	75.29	73.36	75.29	278513
2008-06-16	75.50	75.91	73.86	75.34	272417
2008-06-17	75.05	75.35	73.28	74.52	255708
2008-06-18	73.48	74.71	73.27	73.48	165853
2008-06-19	73.58	74.12	72.42	73.00	215948
2008-06-20	72.49	72.78	68.09	69.12	488043
2008-06-23	69.01	71.22	67.83	70.87	355612
2008-06-24	70.11	70.96	68.17	68.20	251467
2008-06-25	68.25	70.24	68.16	69.95	234033
2008-06-26	69.00	70.00	68.30	69.10	312063
2008-06-27	68.87	70.11	68.00	69.49	498765
2008-06-30	68.00	69.76	66.01	66.23	389694
2008-07-01	66.23	67.29	65.06	66.77	272322
2008-07-02	66.58	66.80	60.78	61.04	360312
2008-07-03	61.03	61.03	57.51	59.88	251802
2008-07-07	59.37	60.73	57.56	58.52	325131
2008-07-08	57.92	59.53	55.93	59.53	256853
2008-07-09	59.57	61.20	58.66	58.84	278582
2008-07-10	59.08	61.27	59.00	60.30	298434
2008-07-11	59.66	60.28	56.85	58.91	220186
2008-07-14	60.00	60.85	58.62	59.13	177645
2008-07-15	58.34	60.57	56.83	59.39	146969
2008-07-16	59.70	60.82	58.75	60.61	301283
2008-07-17	61.48	63.99	61.20	62.93	228941
2008-07-18	63.00	63.33	60.64	61.72	137498
2008-07-21	62.10	62.91	60.23	62.79	215716
2008-07-22	62.27	65.37	61.77	65.17	195285
2008-07-23	65.34	65.49	61.82	62.65	165632
2008-07-24	63.22	63.49	61.38	62.39	145010
2008-07-25	62.85	63.95	62.06	62.47	145705
2008-07-28	62.88	63.48	60.89	61.16	160043
2008-07-29	61.56	63.47	60.80	62.88	154761
2008-07-30	63.88	65.38	63.79	65.26	143054
2008-07-31	65.43	65.43	60.60	61.76	302362
2008-08-01	62.55	62.55	54.00	55.30	877202
2008-08-04	56.68	61.29	56.68	59.30	697233
2008-08-05	58.94	63.06	58.50	62.89	427682
2008-08-06	62.76	64.62	61.97	63.58	277355
2008-08-07	63.69	65.45	63.29	64.53	342169
2008-08-08	64.01	67.22	63.76	67.16	310536
2008-08-11	66.68	71.39	66.17	70.24	457757
2008-08-12	69.95	70.28	68.22	68.83	245912
2008-08-13	68.15	70.28	67.86	70.16	191974
2008-08-14	69.90	73.24	68.48	72.24	273745
2008-08-15	73.35	73.41	70.04	70.24	238342
2008-08-18	71.01	71.06	68.15	69.40	166160
2008-08-19	68.91	68.91	66.77	67.38	128830
2008-08-20	67.55	68.12	66.21	67.13	134533
2008-08-21	66.70	66.70	64.44	65.34	151435
2008-08-22	65.01	65.48	63.47	64.68	43116
2008-08-25	64.95	65.48	63.89	65.13	228817
2008-08-26	65.42	65.42	64.06	64.97	101120
2008-08-27	64.97	65.51	64.57	64.80	152162
2008-08-28	65.66	69.94	65.34	68.27	291174
2008-08-29	67.68	68.39	66.50	67.94	160215
2008-09-02	69.90	70.12	65.73	66.47	177732
2008-09-03	66.48	67.14	65.00	65.70	184635
2008-09-04	64.86	65.37	61.51	62.70	193084
2008-09-05	62.42	62.54	59.08	62.10	302532
2008-09-08	64.03	65.04	62.16	63.16	123678
2008-09-09	62.33	63.00	59.27	59.35	202985
2008-09-10	59.21	61.07	58.79	60.52	204315
2008-09-11	59.95	61.74	59.29	61.61	174008
2008-09-12	61.71	61.71	59.94	60.72	130284
2008-09-15	58.80	61.13	57.94	58.14	225761
2008-09-16	57.31	60.99	57.31	60.15	299618
2008-09-17	58.75	59.33	56.07	56.23	203151
2008-09-18	57.40	57.90	53.28	54.80	334456
2008-09-19	54.26	60.02	54.26	57.89	512106
2008-09-22	58.61	58.80	57.16	57.94	199045
2008-09-23	57.77	58.21	55.43	56.75	233163
2008-09-24	57.62	57.62	54.21	54.68	243662
2008-09-25	54.54	54.85	53.81	54.46	136135
2008-09-26	53.00	53.34	50.94	53.24	157847
2008-09-29	53.08	53.09	49.44	49.84	199258
2008-09-30	50.20	52.90	50.00	52.56	135397
2008-10-01	51.79	52.88	51.05	52.43	113383
2008-10-02	51.79	51.79	48.30	48.83	120300
2008-10-03	49.29	51.14	46.42	47.58	157865
2008-10-06	45.66	45.66	41.96	44.50	295258
2008-10-07	44.48	45.06	40.94	41.27	192554
2008-10-08	39.28	41.66	38.17	40.76	299153
2008-10-09	41.20	42.61	37.78	37.78	237686
2008-10-10	36.30	39.34	33.25	38.02	243842
2008-10-13	39.21	43.21	38.99	43.21	264327
2008-10-14	44.71	44.71	41.42	42.25	196011
2008-10-15	40.77	41.37	38.82	38.82	223529
2008-10-16	39.15	41.45	37.25	41.08	224168
2008-10-17	39.29	43.25	39.18	40.30	264803
2008-10-20	40.72	42.30	40.08	42.19	102995
2008-10-21	41.81	42.71	40.38	41.09	188332
2008-10-22	40.25	40.50	37.93	39.12	216514
2008-10-23	39.32	40.26	36.10	39.05	175707
2008-10-24	35.08	38.91	35.08	37.60	160941
2008-10-27	37.23	37.97	34.54	34.55	159465
2008-10-28	35.63	36.35	33.25	35.70	299114
2008-10-29	34.93	39.55	34.93	38.30	352926
2008-10-30	40.00	43.77	38.94	40.83	316498
2008-10-31	39.76	39.90	31.67	37.69	711274
2008-11-03	37.71	38.22	35.99	36.59	199387
2008-11-04	36.68	37.96	36.29	36.65	167165
2008-11-05	36.30	37.50	34.91	35.05	216712
2008-11-06	34.88	36.19	33.26	35.26	257650
2008-11-07	35.54	38.39	35.50	38.02	342042
2008-11-10	38.59	39.57	38.01	38.59	159722
2008-11-11	37.92	37.92	35.48	36.38	229238
2008-11-12	35.88	35.88	32.87	33.08	210650
2008-11-13	33.85	37.56	32.17	37.51	239924
2008-11-14	37.10	37.50	34.18	34.26	163429
2008-11-17	33.84	35.43	33.13	33.94	137328
2008-11-18	34.09	34.66	31.66	32.94	140482
2008-11-19	32.82	32.84	28.34	28.40	189880
2008-11-20	27.86	28.02	24.53	24.72	239915
2008-11-21	25.16	27.44	23.37	27.20	259241
2008-11-24	27.32	29.28	26.60	28.75	239233
2008-11-25	28.89	30.43	28.56	30.42	169924
2008-11-26	29.55	33.13	29.11	32.88	137607
2008-11-28	32.50	33.50	31.96	33.48	38437
2008-12-01	33.48	33.72	28.90	29.03	153690
2008-12-02	29.50	31.65	28.94	31.56	169904
2008-12-03	30.50	32.73	29.73	32.40	194384
2008-12-04	31.92	32.78	30.50	31.40	238733
2008-12-05	31.00	32.70	28.61	32.66	155054
2008-12-08	32.53	36.97	32.53	36.25	149746
2008-12-09	35.32	38.99	34.71	35.50	164187
2008-12-10	35.95	38.27	35.81	37.80	133067
2008-12-11	37.10	38.28	33.53	34.40	209012
2008-12-12	33.59	36.99	32.38	36.32	148884
2008-12-15	36.34	37.18	35.27	35.95	168615
2008-12-16	36.50	38.91	36.34	38.63	174598
2008-12-17	37.79	39.00	37.73	38.12	114407
2008-12-18	38.63	38.63	34.62	35.25	162539
2008-12-19	36.36	36.49	34.39	34.66	302021
2008-12-22	34.66	35.16	31.88	31.97	190269
2008-12-23	32.60	34.40	32.60	33.34	145759
2008-12-24	33.27	34.47	33.27	33.61	88192
2008-12-26	33.75	34.81	33.19	34.46	106321
2008-12-29	34.45	34.45	32.08	33.37	165270
2008-12-30	33.57	35.00	33.47	35.00	152927
2008-12-31	34.96	36.00	34.60	34.91	168071
2009-01-02	35.29	36.42	34.58	35.74	160692
2009-01-05	35.95	36.87	35.28	36.31	136473
2009-01-06	36.55	37.76	36.05	36.76	198175
2009-01-07	36.23	36.43	35.05	35.38	144843
2009-01-08	35.42	36.10	34.33	36.03	142137
2009-01-09	35.85	35.85	33.87	34.12	106439
2009-01-12	33.99	34.13	32.00	32.65	108377
2009-01-13	32.39	32.80	31.67	32.32	104944
2009-01-14	31.85	31.91	29.89	30.49	162543
2009-01-15	30.43	31.18	27.90	29.95	149753
2009-01-16	29.92	30.66	27.86	29.20	143750
2009-01-20	29.02	29.02	27.82	27.91	124606
2009-01-21	28.65	29.98	27.82	29.77	159910
2009-01-22	30.65	34.34	30.53	33.00	356599
2009-01-23	32.18	33.15	31.48	32.55	125005
2009-01-26	32.32	34.32	32.22	33.03	160660
2009-01-27	32.96	34.04	32.75	33.64	61067
2009-01-28	33.99	35.70	33.77	34.93	100358
2009-01-29	33.85	33.85	32.13	32.35	110596
2009-01-30	32.60	32.95	31.25	31.50	81180
2009-02-02	30.96	32.54	30.81	31.82	104072
2009-02-03	32.00	32.67	31.37	31.79	93036
2009-02-04	31.63	33.09	31.34	33.03	166270
2009-02-05	35.15	37.75	34.61	34.73	272684
2009-02-06	34.15	36.50	34.15	36.09	178149
2009-02-09	35.83	37.22	35.60	36.60	114524
2009-02-10	36.47	37.66	35.88	36.99	210954
2009-02-11	37.01	38.65	37.01	38.08	198864
2009-02-12	37.33	39.74	36.64	39.50	197926
2009-02-13	39.42	39.93	38.68	39.31	114045
2009-02-17	37.77	38.90	37.30	37.88	113680
2009-02-18	38.43	38.70	36.95	38.29	108220
2009-02-19	38.74	38.98	37.52	38.08	154880
2009-02-20	37.30	38.38	36.12	37.44	160723
2009-02-23	37.64	38.40	34.95	34.98	111234
2009-02-24	35.40	37.24	34.88	36.97	121100
2009-02-25	36.49	36.68	34.95	35.15	85244
2009-02-26	35.25	36.15	33.70	34.14	117415
2009-02-27	33.75	35.92	33.07	34.57	81117
2009-03-02	33.60	33.85	31.27	31.30	119623
2009-03-03	31.66	31.92	28.20	28.39	422100
2009-03-04	28.78	30.55	28.78	29.49	199881
2009-03-05	28.89	29.94	28.24	29.11	210357
2009-03-06	29.32	29.63	28.86	29.55	120834
2009-03-09	29.08	30.22	28.77	30.08	151713
2009-03-10	30.77	32.54	30.56	32.30	137727
2009-03-11	32.63	33.42	32.16	32.61	118158
2009-03-12	32.34	34.78	31.58	34.51	124323
2009-03-13	34.59	34.87	33.60	34.54	60367
2009-03-16	34.72	36.00	34.25	34.52	143110
2009-03-17	34.25	35.34	33.32	35.34	141401
2009-03-18	35.06	40.00	35.04	38.52	206238
2009-03-19	39.11	40.21	38.51	39.06	128137
2009-03-20	39.63	40.88	38.96	39.65	211591
2009-03-23	39.83	44.26	39.83	44.26	229519
2009-03-24	43.06	44.36	41.77	42.04	189553
2009-03-25	42.66	45.55	41.76	43.70	261642
2009-03-26	44.06	44.85	43.78	44.63	262279
2009-03-27	43.83	44.81	42.80	43.85	113052
2009-03-30	42.65	43.40	41.02	43.08	171248
2009-03-31	43.61	45.26	43.02	44.30	157319
2009-04-01	43.33	45.72	42.78	45.00	159401
2009-04-02	45.50	47.58	45.50	46.86	205555
2009-04-03	46.90	47.09	45.00	46.93	112840
2009-04-06	47.00	47.00	45.00	45.92	111134
2009-04-07	45.19	47.37	44.82	45.81	206409
2009-04-08	45.84	46.47	44.83	46.33	76340
2009-04-09	47.54	48.73	47.54	48.32	137278
2009-04-13	48.02	48.88	46.85	48.32	93027
2009-04-14	47.82	49.21	47.42	47.93	82992
2009-04-15	47.88	48.87	47.41	48.86	88258
2009-04-16	48.69	49.90	47.61	49.43	118622
2009-04-17	49.51	50.05	48.74	49.24	161206
2009-04-20	48.19	48.38	47.18	47.60	111228
2009-04-21	47.16	49.29	46.95	48.83	128041
2009-04-22	48.07	51.17	47.88	50.09	219715
2009-04-23	55.00	56.98	52.95	55.35	381656
2009-04-24	56.09	56.92	54.56	55.57	237298
2009-04-27	55.10	58.96	54.25	58.23	266242
2009-04-28	57.92	59.75	57.51	58.98	211632
2009-04-29	59.29	61.03	59.29	60.21	247791
2009-04-30	60.95	63.92	60.95	63.00	327292
2009-05-01	63.40	65.10	63.25	64.06	194999
2009-05-04	64.56	66.95	64.48	66.49	260133
2009-05-05	66.50	67.91	66.07	66.54	418833
2009-05-06	65.48	66.00	62.20	62.87	361912
2009-05-07	63.90	63.93	61.90	62.53	248099
2009-05-08	62.51	64.24	61.92	64.17	222705
2009-05-11	62.75	65.24	62.75	63.84	203869
2009-05-12	64.58	65.78	62.38	65.26	189894
2009-05-13	64.00	64.94	63.38	63.77	183425
2009-05-14	63.77	67.02	63.44	65.34	249775
2009-05-15	64.84	67.80	64.60	65.80	194865
2009-05-18	65.57	68.92	64.82	68.75	286708
2009-05-19	68.99	73.78	68.99	72.99	473845
2009-05-20	72.27	76.19	71.86	73.49	454007
2009-05-21	71.81	73.14	68.52	70.92	571858
2009-05-22	71.14	72.32	70.60	70.78	141507
2009-05-26	70.33	76.00	70.33	75.11	272096
2009-05-27	74.85	75.90	72.00	72.25	481574
2009-05-28	72.80	73.03	70.00	72.19	329586
2009-05-29	73.10	73.67	71.21	72.57	244770
2009-06-01	73.58	76.94	73.40	75.47	281199
2009-06-02	75.72	76.00	74.22	75.44	354804
2009-06-03	74.67	75.64	72.68	75.54	254019
2009-06-04	76.14	78.63	75.38	77.91	189635
2009-06-05	78.36	79.63	76.79	77.66	202541
2009-06-08	77.68	77.81	74.30	75.45	190897
2009-06-09	76.04	77.60	76.00	76.04	195952
2009-06-10	76.24	77.27	73.40	75.06	297722
2009-06-11	75.21	76.39	74.87	74.92	137367
2009-06-12	74.99	75.55	72.86	74.90	281693
2009-06-15	73.92	73.92	70.19	71.31	284983
2009-06-16	71.54	72.40	68.88	69.19	193849
2009-06-17	68.91	71.35	67.44	69.93	180214
2009-06-18	69.42	71.62	68.81	69.98	164179
2009-06-19	71.00	71.69	69.18	70.62	276320
2009-06-22	69.88	69.89	65.44	65.47	231352
2009-06-23	65.75	66.36	64.39	65.25	182942
2009-06-24	65.71	67.69	64.99	65.57	134088
2009-06-25	65.89	66.94	64.92	66.15	165512
2009-06-26	65.96	66.71	65.29	66.13	403153
2009-06-29	66.93	68.92	65.89	67.90	228155
2009-06-30	67.90	68.69	67.28	67.33	169305
2009-07-01	67.38	70.62	67.38	69.54	127967
2009-07-02	68.59	68.59	66.55	66.65	150672
2009-07-06	66.49	66.49	63.77	65.92	208049
2009-07-07	66.10	67.72	65.90	66.00	128687
2009-07-08	66.49	68.33	65.63	66.76	212876
2009-07-09	67.38	68.65	66.94	67.47	85023
2009-07-10	66.91	68.45	65.58	66.67	73444
2009-07-13	66.75	67.86	64.40	67.83	88283
2009-07-14	67.99	69.10	66.38	68.68	103097
2009-07-15	70.76	76.18	70.46	75.64	433663
2009-07-16	75.73	78.33	75.00	76.70	206940
2009-07-17	76.90	77.15	76.00	76.86	78238
2009-07-20	77.45	80.47	77.45	80.11	170571
2009-07-21	80.65	80.92	78.18	79.30	165260
2009-07-22	79.14	81.00	79.14	80.20	102766
2009-07-23	80.27	81.59	79.45	80.35	237361
2009-07-24	79.61	80.56	77.76	80.56	116982
2009-07-27	79.86	81.63	79.40	80.29	68548
2009-07-28	79.50	80.43	77.27	80.08	125835
2009-07-29	80.50	80.50	72.56	73.50	411627
2009-07-30	74.64	78.60	74.64	77.31	198008
2009-07-31	77.34	78.33	75.51	75.65	147576
2009-08-03	76.14	79.23	76.14	78.86	166752
2009-08-04	78.08	79.83	77.88	79.42	73926
2009-08-05	79.23	79.41	76.40	78.28	145319
2009-08-06	78.70	79.22	76.72	77.28	110058
2009-08-07	78.39	79.48	77.38	78.57	104515
2009-08-10	78.02	78.83	76.51	77.48	83269
2009-08-11	77.11	77.65	74.52	77.11	94041
2009-08-12	77.25	78.90	77.25	77.73	140610
2009-08-13	78.40	79.89	77.74	79.45	134848
2009-08-14	79.68	79.68	76.08	77.26	113297
2009-08-17	75.51	75.51	72.57	73.24	206016
2009-08-18	73.77	76.25	73.01	75.67	127804
2009-08-19	74.71	78.42	74.28	78.01	137657
2009-08-20	78.05	79.27	77.62	78.89	102888
2009-08-21	79.73	80.33	78.85	79.12	136874
2009-08-24	79.55	83.83	79.55	83.54	400790
2009-08-25	84.33	87.73	84.12	86.13	464221
2009-08-26	86.24	87.76	84.38	85.05	222749
2009-08-27	85.00	85.65	82.18	84.65	173555
2009-08-28	85.48	86.32	82.90	83.85	105524
2009-08-31	82.86	83.51	82.14	83.12	158080
2009-09-01	82.53	85.50	80.28	80.95	235086
2009-09-02	81.00	83.11	80.35	82.48	149702
2009-09-03	82.80	83.48	81.11	82.95	101826
2009-09-04	83.48	83.85	82.13	83.77	67885
2009-09-08	84.59	86.19	83.80	84.85	143820
2009-09-09	85.05	88.25	84.37	87.97	157668
2009-09-10	88.14	89.13	86.38	89.11	127909
2009-09-11	88.95	89.63	87.19	88.26	82153
2009-09-14	87.22	88.78	86.58	88.65	101142
2009-09-15	89.94	91.72	89.00	90.82	202692
2009-09-16	91.69	92.70	90.51	91.91	138457
2009-09-17	91.52	95.35	90.55	95.33	262549
2009-09-18	95.49	96.82	94.17	94.58	275623
2009-09-21	94.03	95.47	92.88	93.77	104572
2009-09-22	94.51	96.29	93.31	95.62	77979
2009-09-23	95.84	97.22	93.86	93.93	103340
2009-09-24	94.85	95.29	90.00	91.05	165094
2009-09-25	90.33	91.47	89.85	90.28	125052
2009-09-28	90.38	95.30	90.38	95.19	126949
2009-09-29	95.06	96.33	93.08	93.87	90476
2009-09-30	93.98	95.49	92.32	93.04	120474
2009-10-01	92.83	93.29	86.58	87.02	340453
2009-10-02	85.85	87.96	85.30	87.32	161856
2009-10-05	88.00	91.20	87.32	90.84	177878
2009-10-06	91.69	93.85	90.75	92.51	172842
2009-10-07	91.80	93.84	90.81	91.64	106114
2009-10-08	92.15	93.93	91.72	93.11	127070
2009-10-09	93.11	94.40	91.99	94.04	102191
2009-10-12	94.80	95.46	93.33	94.06	56282
2009-10-13	94.36	95.79	92.81	94.81	88578
2009-10-14	96.72	97.90	95.79	97.29	159269
2009-10-15	97.39	98.51	95.99	96.00	227499
2009-10-16	95.72	95.72	93.04	93.30	169751
2009-10-19	93.81	96.18	93.81	95.05	85843
2009-10-20	95.46	95.46	93.40	94.27	87711
2009-10-21	94.27	97.17	94.01	94.26	99332
2009-10-22	94.26	97.72	92.16	97.01	289134
2009-10-23	102.47	104.75	101.50	103.05	360443
2009-10-26	103.72	105.64	99.36	100.25	252829
2009-10-27	99.78	102.49	98.10	102.07	281643
2009-10-28	101.01	101.20	94.45	95.25	376744
2009-10-29	96.00	97.21	94.72	95.92	234204
2009-10-30	95.47	95.92	91.73	93.50	203263
2009-11-02	93.83	95.77	91.10	95.16	303626
2009-11-03	94.43	101.68	94.43	101.23	304963
2009-11-04	101.90	101.96	99.65	100.31	337981
2009-11-05	100.95	105.40	100.11	104.09	161222
2009-11-06	103.01	106.18	102.84	103.74	114960
2009-11-09	104.98	106.98	104.81	106.75	154832
2009-11-10	107.34	109.65	106.65	107.37	197363
2009-11-11	108.80	109.24	106.73	107.71	167781
2009-11-12	107.76	108.22	105.96	106.34	137422
2009-11-13	106.34	108.33	104.69	107.87	134818
2009-11-16	107.93	112.83	107.93	112.01	171841
2009-11-17	111.82	112.56	111.12	112.50	139702
2009-11-18	112.56	112.79	111.53	112.19	161714
2009-11-19	111.50	111.60	110.38	110.78	117063
2009-11-20	109.64	109.80	107.93	109.21	158463
2009-11-23	111.04	112.99	109.60	110.53	111978
2009-11-24	111.29	111.64	110.01	110.84	94352
2009-11-25	111.40	111.40	110.06	110.56	68817
2009-11-27	106.50	109.51	106.50	107.99	116674
2009-11-30	107.18	107.48	103.02	104.72	196178
2009-12-01	105.47	106.84	105.08	105.67	147807
2009-12-02	105.86	109.57	105.82	109.05	139806
2009-12-03	109.12	111.25	107.16	107.26	149811
2009-12-04	109.12	111.39	105.19	107.15	155342
2009-12-07	106.43	108.06	106.22	108.02	84685
2009-12-08	107.80	108.86	106.18	106.97	101016
2009-12-09	106.73	111.49	105.28	111.41	182136
2009-12-10	111.42	112.73	108.74	109.50	131233
2009-12-11	110.21	111.60	109.03	110.36	78814
2009-12-14	112.30	113.70	110.76	112.98	84421
2009-12-15	113.49	114.99	112.17	112.59	105054
2009-12-16	114.17	115.93	112.20	113.75	154431
2009-12-17	113.91	114.27	111.04	111.81	90035
2009-12-18	113.05	113.97	112.00	112.51	209116
2009-12-21	113.00	116.47	113.00	115.26	130249
2009-12-22	115.55	118.15	115.55	117.52	95790
2009-12-23	118.75	119.48	117.09	118.73	75086
2009-12-24	119.52	120.36	119.46	120.33	23406
2009-12-28	120.64	121.13	116.00	117.62	119208
2009-12-29	117.64	118.38	116.58	116.99	56828
2009-12-30	117.00	118.22	115.83	117.43	58889
2009-12-31	117.11	117.29	114.47	114.77	63889
2010-01-04	116.48	120.18	116.48	120.18	104245
2010-01-05	121.06	126.89	120.18	124.00	231304
2010-01-06	124.31	125.37	122.79	124.36	123589
2010-01-07	124.44	124.44	120.18	120.97	148595
2010-01-08	120.30	120.30	118.78	119.40	100159
2010-01-11	120.34	120.34	115.81	117.18	164440
2010-01-12	116.08	117.00	111.95	114.95	182651
2010-01-13	115.30	117.38	110.13	116.46	285254
2010-01-14	116.77	119.10	116.66	117.44	103645
2010-01-15	117.92	117.92	113.91	114.91	105703
2010-01-19	116.15	119.16	115.53	119.16	96704
2010-01-20	119.27	121.46	117.35	120.80	178803
2010-01-21	121.54	121.99	118.00	118.00	183931
2010-01-22	117.57	118.86	115.00	115.51	159297
2010-01-25	116.75	116.75	114.62	114.93	100411
2010-01-26	114.40	114.56	111.73	112.12	133811
2010-01-27	111.35	112.63	108.02	111.19	214482
2010-01-28	111.64	111.71	105.61	106.06	159442
2010-01-29	99.95	102.75	90.18	90.22	595354
2010-02-01	89.95	89.95	85.53	88.66	414934
2010-02-02	89.05	89.75	86.14	88.29	274657
2010-02-03	89.64	90.66	87.59	90.28	350856
2010-02-04	89.45	90.66	86.80	87.08	312287
2010-02-05	87.69	87.69	81.87	84.71	273561
2010-02-08	84.60	85.43	81.80	81.94	161901
2010-02-09	82.56	84.21	82.37	83.38	247549
2010-02-10	83.39	85.06	82.98	84.35	180066
2010-02-11	84.37	85.84	83.35	85.28	141148
2010-02-12	83.91	87.40	83.39	87.00	161218
2010-02-16	87.60	88.24	86.85	88.20	99819
2010-02-17	88.72	90.48	87.12	89.38	173599
2010-02-18	89.05	89.52	88.62	89.35	74692
2010-02-19	88.74	91.50	88.74	90.64	107077
2010-02-22	91.15	92.81	90.88	92.22	139335
2010-02-23	92.50	92.91	89.67	89.69	113185
2010-02-24	90.09	91.99	89.32	90.97	83946
2010-02-25	89.44	89.75	88.01	89.49	74297
2010-02-26	89.27	89.74	88.07	89.05	79338
2010-03-01	89.75	91.12	88.00	91.02	138259
2010-03-02	91.24	92.87	91.10	91.96	129787
2010-03-03	92.17	93.39	91.82	92.73	134355
2010-03-04	93.66	98.93	93.66	98.44	321354
2010-03-05	99.39	101.63	98.94	100.70	218424
2010-03-08	100.96	101.30	100.17	100.92	113740
2010-03-09	100.62	102.28	100.08	100.87	128966
2010-03-10	100.60	102.33	100.58	102.10	201030
2010-03-11	101.89	103.58	100.12	103.51	187242
2010-03-12	104.18	104.77	102.67	103.39	155843
2010-03-15	104.12	107.62	104.12	106.15	240947
2010-03-16	106.26	107.42	104.40	105.56	215703
2010-03-17	106.05	107.02	105.61	106.12	128262
2010-03-18	105.81	106.56	103.99	104.21	138965
2010-03-19	104.15	104.63	97.46	99.60	331704
2010-03-22	98.14	104.60	98.14	104.53	316305
2010-03-23	104.50	104.85	102.14	103.90	213324
2010-03-24	103.69	107.58	102.44	106.25	241589
2010-03-25	107.28	109.30	104.88	104.90	190099
2010-03-26	104.99	106.37	103.39	104.27	60853
2010-03-29	104.84	107.05	104.37	105.46	189684
2010-03-30	105.56	106.62	103.39	103.80	117776
2010-03-31	103.15	104.67	102.99	102.99	113062
2010-04-01	104.00	104.91	103.00	104.59	84012
2010-04-05	104.61	106.98	104.27	106.98	64690
2010-04-06	105.49	108.23	105.48	107.76	159463
2010-04-07	107.01	107.89	105.50	107.34	157449
2010-04-08	108.03	110.00	107.22	108.70	239795
2010-04-09	108.86	109.82	108.39	109.09	110896
2010-04-12	109.63	112.06	109.31	110.95	1995704
2010-04-13	110.94	112.82	109.84	111.53	236856
2010-04-14	112.17	113.23	111.11	112.16	164839
2010-04-15	112.09	113.36	110.90	112.35	189262
2010-04-16	112.49	112.72	109.50	109.53	181290
2010-04-19	108.95	111.14	107.57	110.79	213457
2010-04-20	112.22	113.02	110.50	112.95	161319
2010-04-21	112.89	113.86	110.47	112.17	188715
2010-04-22	110.57	110.95	101.86	107.80	530292
2010-04-23	108.22	111.22	107.09	111.15	212409
2010-04-26	110.22	114.84	110.22	112.62	189044
2010-04-27	112.27	113.47	109.38	109.47	181903
2010-04-28	109.88	110.98	108.33	109.24	121767
2010-04-29	111.04	116.29	110.00	115.00	317126
2010-04-30	114.69	115.40	109.86	110.00	221335
2010-05-03	109.77	112.11	109.53	111.77	155347
2010-05-04	108.79	110.03	103.69	105.34	287101
2010-05-05	103.39	105.94	100.44	103.42	157992
2010-05-06	102.64	104.63	91.64	98.28	264938
2010-05-07	96.35	101.39	94.90	98.99	247833
2010-05-10	106.62	108.86	103.70	106.95	256870
2010-05-11	104.94	106.78	104.11	105.37	116425
2010-05-12	105.42	108.36	105.42	107.86	148784
2010-05-13	107.79	109.19	106.10	106.63	89511
2010-05-14	105.55	105.55	102.07	102.84	109131
2010-05-17	103.40	104.66	98.97	101.90	146279
2010-05-18	103.93	105.60	100.11	100.55	103068
2010-05-19	99.04	99.04	94.17	97.30	443826
2010-05-20	94.39	94.96	91.69	92.03	217014
2010-05-21	90.42	96.04	90.39	94.06	340788
2010-05-24	94.06	97.49	94.06	95.56	212489
2010-05-25	92.10	97.59	91.09	97.33	188045
2010-05-26	98.50	98.99	95.96	96.75	267485
2010-05-27	99.16	104.06	98.91	104.04	232255
2010-05-28	103.78	105.77	102.00	102.96	216097
2010-06-01	101.72	104.58	100.32	100.34	183612
2010-06-02	100.00	103.55	98.77	103.55	174115
2010-06-03	102.89	104.96	101.60	104.05	156226
2010-06-04	100.51	102.44	96.96	97.58	190516
2010-06-07	98.18	99.25	94.47	94.66	166639
2010-06-08	94.55	94.75	91.43	94.19	177807
2010-06-09	94.83	98.15	93.86	94.49	106155
2010-06-10	96.79	98.41	95.85	97.95	138588
2010-06-11	98.10	100.28	95.57	100.16	85813
2010-06-14	101.72	102.18	98.92	99.32	79337
2010-06-15	99.88	102.54	99.62	102.49	86837
2010-06-16	101.31	104.56	101.31	103.23	94177
2010-06-17	102.94	103.45	100.00	102.30	75809
2010-06-18	102.39	105.45	101.65	104.95	162236
2010-06-21	106.70	107.00	101.00	101.90	122963
2010-06-22	102.02	102.51	98.03	98.22	130332
2010-06-23	98.34	99.00	96.16	97.52	143282
2010-06-24	96.86	97.20	93.17	93.45	143429
2010-06-25	93.59	95.07	92.60	94.16	136605
2010-06-28	94.35	95.35	92.29	93.75	66893
2010-06-29	91.05	91.83	90.14	90.77	244818
2010-06-30	90.77	91.74	87.03	87.32	227307
2010-07-01	87.26	90.62	84.57	89.94	253766
2010-07-02	90.60	91.08	89.36	90.09	120616
2010-07-06	90.75	93.24	87.81	88.38	129097
2010-07-07	88.50	95.46	88.50	95.28	235860
2010-07-08	96.52	97.63	95.17	97.02	196770
2010-07-09	97.18	99.68	96.68	99.51	154423
2010-07-12	99.55	100.32	98.13	99.24	166284
2010-07-13	101.31	102.67	99.79	101.22	154698
2010-07-14	101.11	102.08	99.98	101.05	64665
2010-07-15	100.98	101.22	98.76	100.68	130583
2010-07-16	99.58	99.62	95.62	96.09	140801
2010-07-19	96.59	97.05	94.12	96.55	81961
2010-07-20	95.39	98.90	94.84	98.80	71032
2010-07-21	100.07	101.04	97.92	98.43	102087
2010-07-22	100.30	104.58	100.30	104.52	234890
2010-07-23	103.79	107.38	103.74	106.91	121789
2010-07-26	107.50	109.58	107.07	109.58	130922
2010-07-27	109.99	110.43	107.58	107.78	71651
2010-07-28	107.89	108.77	106.02	106.12	58971
2010-07-29	108.00	109.55	105.65	107.18	120069
2010-07-30	105.26	108.45	104.97	107.19	51385
2010-08-02	109.84	111.06	109.00	110.82	135298
2010-08-03	110.90	110.92	108.14	109.81	106359
2010-08-04	104.71	106.18	103.30	105.38	208375
2010-08-05	104.70	109.19	104.26	108.01	135506
2010-08-06	106.24	108.59	105.41	106.80	80204
2010-08-09	107.35	109.63	106.90	109.29	71926
2010-08-10	107.33	107.96	105.33	106.65	85981
2010-08-11	104.23	104.79	100.40	101.85	110997
2010-08-12	99.28	102.94	98.98	101.65	71388
2010-08-13	100.94	101.57	99.01	99.91	62389
2010-08-16	99.11	100.79	98.77	100.06	62867
2010-08-17	101.76	105.80	101.76	103.53	102008
2010-08-18	103.53	104.17	102.13	102.81	91899
2010-08-19	102.14	102.33	97.40	98.66	157626
2010-08-20	98.04	98.41	95.62	97.90	79811
2010-08-23	98.50	99.27	96.14	96.87	104903
2010-08-24	95.30	97.08	93.58	95.21	152399
2010-08-25	94.39	98.20	93.26	97.61	118198
2010-08-26	98.33	101.58	97.99	99.46	145716
2010-08-27	100.80	101.61	98.82	101.52	83546
2010-08-30	100.64	100.89	98.42	98.45	128996
2010-08-31	98.03	101.21	97.31	100.53	119138
2010-09-01	102.00	104.40	101.40	104.30	110189
2010-09-02	104.49	104.49	102.30	103.66	89613
2010-09-03	104.60	107.77	104.60	106.24	93437
2010-09-07	106.02	106.03	102.95	103.71	69164
2010-09-08	104.24	106.17	103.38	105.55	79850
2010-09-09	107.71	108.00	104.37	105.39	52338
2010-09-10	105.91	107.14	105.68	106.40	70563
2010-09-13	107.26	109.87	106.88	108.30	91819
2010-09-14	107.71	107.96	106.54	107.04	70650
2010-09-15	106.42	107.25	104.34	106.71	76447
2010-09-16	106.10	108.64	106.10	107.84	74708
2010-09-17	108.48	108.48	106.55	107.00	224277
2010-09-20	107.16	110.99	106.50	110.91	105051
2010-09-21	110.50	110.91	107.75	108.35	79283
2010-09-22	107.38	109.34	106.56	106.67	54902
2010-09-23	105.44	108.49	105.10	105.90	93005
2010-09-24	107.78	108.76	106.97	108.37	58238
2010-09-27	109.60	110.99	109.00	110.07	80992
2010-09-28	110.18	114.47	108.59	114.05	102866
2010-09-29	112.99	115.98	112.57	113.87	111822
2010-09-30	115.21	115.95	112.84	113.68	90424
2010-10-01	115.37	116.59	114.02	115.55	103380
2010-10-04	115.06	116.45	113.19	115.16	90707
2010-10-05	116.45	119.02	115.80	118.70	60937
2010-10-06	118.51	119.46	116.01	116.88	66444
2010-10-07	118.13	118.19	116.24	117.19	31840
2010-10-08	116.90	120.15	116.41	118.99	68457
2010-10-11	118.75	119.49	118.00	118.12	32928
2010-10-12	117.61	118.31	115.52	117.44	39874
2010-10-13	118.01	120.77	117.97	120.13	73571
2010-10-14	120.07	120.85	119.38	120.26	47398
2010-10-15	121.12	121.48	117.38	119.17	75635
2010-10-18	118.90	122.08	118.52	121.96	69119
2010-10-19	119.53	121.53	117.33	118.14	71154
2010-10-20	119.22	122.88	118.78	121.91	46890
2010-10-21	122.83	124.67	120.15	122.22	72537
2010-10-22	122.33	122.33	119.21	119.54	46876
2010-10-25	119.96	123.61	119.96	122.39	69235
2010-10-26	121.11	123.26	120.28	121.47	35142
2010-10-27	120.03	120.56	117.60	120.16	43365
2010-10-28	118.47	118.47	115.72	117.00	127921
2010-10-29	115.12	119.43	115.12	118.52	85190
2010-11-01	119.26	120.10	115.58	116.85	77411
2010-11-02	118.90	120.68	117.46	119.02	124712
2010-11-03	119.26	119.63	116.29	118.25	56964
2010-11-04	120.34	122.50	119.36	122.17	74381
2010-11-05	122.13	123.38	121.72	122.51	53609
2010-11-08	121.72	123.79	121.20	122.72	52085
2010-11-09	122.82	123.92	120.96	121.46	55703
2010-11-10	122.13	124.72	121.12	123.66	62077
2010-11-11	121.81	124.30	121.53	123.78	49307
2010-11-12	122.46	123.36	119.31	120.09	54863
2010-11-15	121.14	123.23	120.09	121.22	54808
2010-11-16	119.73	119.90	116.94	119.38	110044
2010-11-17	119.55	121.52	119.50	120.38	50882
2010-11-18	121.79	124.68	121.79	123.51	84180
2010-11-19	122.73	123.88	121.58	123.38	56512
2010-11-22	122.32	125.12	121.76	124.85	48122
2010-11-23	123.13	124.34	122.06	123.79	57499
2010-11-24	125.52	127.91	125.01	127.91	46788
2010-11-26	126.41	128.73	126.41	127.56	20654
2010-11-29	126.59	127.36	124.15	126.12	54452
2010-11-30	124.44	127.04	124.44	125.80	76244
2010-12-01	128.73	128.87	126.16	127.47	85947
2010-12-02	127.41	129.90	127.41	129.03	57355
2010-12-03	128.42	131.32	128.42	130.80	41178
2010-12-06	130.81	131.76	129.18	129.69	79395
2010-12-07	131.60	131.60	127.67	128.31	83702
2010-12-08	128.33	130.00	126.19	126.35	85028
2010-12-09	127.40	127.85	124.59	125.91	83219
2010-12-10	126.35	128.69	126.18	127.69	62221
2010-12-13	127.53	128.44	124.41	124.43	45479
2010-12-14	124.43	125.33	123.53	124.47	59158
2010-12-15	124.07	126.29	123.18	123.18	69337
2010-12-16	123.23	125.75	123.23	125.67	79014
2010-12-17	125.60	125.78	123.37	124.82	98026
2010-12-20	125.74	126.14	123.48	123.76	69170
2010-12-21	123.76	126.96	123.76	126.60	33788
2010-12-22	127.02	127.68	125.99	126.56	28779
2010-12-23	126.47	127.77	125.91	126.06	18679
2010-12-27	125.72	127.78	124.66	126.57	34696
2010-12-28	127.37	127.51	125.69	125.78	25852
2010-12-29	125.84	126.48	125.00	125.11	36036
2010-12-30	124.74	126.06	124.30	124.31	27392
2010-12-31	124.26	125.45	123.00	123.37	41756
2011-01-03	124.50	128.31	123.88	126.00	98290
2011-01-04	126.19	126.43	122.26	123.80	79238
2011-01-05	124.13	125.86	123.72	125.23	48095
2011-01-06	125.09	125.55	118.83	119.76	120313
2011-01-07	120.61	123.70	120.42	123.26	102564
2011-01-10	122.74	128.20	121.99	126.88	120200
2011-01-11	127.71	129.11	126.20	127.92	62918
2011-01-12	129.50	130.40	128.61	130.00	60054
2011-01-13	129.37	130.01	127.36	128.77	50261
2011-01-14	128.27	129.91	128.24	129.59	55559
2011-01-18	129.61	130.44	127.54	130.44	78067
2011-01-19	129.95	130.59	126.00	126.29	53880
2011-01-20	125.10	126.43	123.26	123.27	84035
2011-01-21	124.29	125.68	123.31	123.70	63961
2011-01-24	123.34	124.74	122.80	124.00	87424
2011-01-25	122.92	127.25	122.92	127.11	118879
2011-01-26	127.87	130.61	127.14	129.42	63943
2011-01-27	129.32	130.67	127.83	129.16	35332
2011-01-28	129.42	130.21	124.54	124.54	62727
2011-01-31	125.21	129.20	124.45	126.86	67215
2011-02-01	127.84	131.00	127.11	130.24	73097
2011-02-02	129.49	132.87	129.47	130.82	143695
2011-02-03	131.13	131.72	127.79	129.74	58986
2011-02-04	129.80	133.29	127.54	130.45	78000
2011-02-07	131.39	132.77	130.17	131.00	48500
2011-02-08	130.74	131.77	128.61	131.77	51036
2011-02-09	131.15	132.08	130.02	130.76	47373
2011-02-10	130.15	131.60	129.15	130.84	63664
2011-02-11	130.08	132.29	129.87	130.40	44887
2011-02-14	130.33	134.98	130.33	134.23	60196
2011-02-15	134.24	134.38	131.32	132.28	41480
2011-02-16	132.76	134.98	132.76	134.83	39901
2011-02-17	135.00	136.09	133.86	135.75	43108
2011-02-18	135.97	135.97	133.01	134.71	52475
2011-02-22	132.26	134.67	129.86	130.14	74275
2011-02-23	130.02	130.59	123.94	126.26	87547
2011-02-24	126.23	127.94	122.20	124.98	93881
2011-02-25	124.62	127.62	124.20	127.17	67144
2011-02-28	128.66	129.79	126.67	128.11	117477
2011-03-01	129.07	129.68	122.70	124.13	113148
2011-03-02	123.91	125.46	123.53	124.41	64755
2011-03-03	126.01	129.66	125.30	129.00	65139
2011-03-04	128.91	130.00	128.00	129.83	64266
2011-03-07	130.12	130.21	126.95	128.76	149428
2011-03-08	128.67	132.61	128.04	130.87	75927
2011-03-09	130.77	131.64	129.33	131.00	63547
2011-03-10	128.79	131.29	127.71	130.04	127274
2011-03-11	129.44	131.62	125.06	130.61	58399
2011-03-14	140.00	149.90	139.34	146.00	482722
2011-03-15	141.27	144.36	140.22	142.48	227534
2011-03-16	141.66	143.93	141.03	142.02	178408
2011-03-17	144.50	144.94	142.44	142.99	74627
2011-03-18	143.82	144.89	142.49	144.00	152275
2011-03-21	144.57	149.24	144.56	149.09	106613
2011-03-22	144.98	150.56	144.98	149.90	210055
2011-03-23	148.90	150.43	147.00	149.37	66950
2011-03-24	150.43	150.43	148.42	149.85	38429
2011-03-25	150.69	155.00	150.00	154.02	138874
2011-03-28	154.72	157.39	154.72	156.21	118594
2011-03-29	156.09	159.92	156.00	158.29	102850
2011-03-30	159.83	160.89	157.43	159.26	93824
2011-03-31	159.30	160.10	158.03	158.22	103598
2011-04-01	159.08	160.94	157.56	160.06	114499
2011-04-04	161.26	164.20	160.30	162.45	102856
2011-04-05	162.30	163.79	160.82	161.14	82242
2011-04-06	162.40	162.63	157.54	160.03	100801
2011-04-07	160.52	162.21	157.36	159.19	80285
2011-04-08	160.84	160.84	156.40	157.34	120427
2011-04-11	158.12	158.43	153.32	155.45	90649
2011-04-12	154.01	154.77	152.15	153.10	110008
2011-04-13	154.46	155.40	149.40	152.49	159819
2011-04-14	151.31	151.43	149.35	150.40	125943
2011-04-15	150.08	154.91	150.08	153.61	102383
2011-04-18	150.09	151.36	149.12	149.97	82696
2011-04-19	150.31	152.30	150.31	151.04	97586
2011-04-20	154.49	155.94	151.20	155.94	133338
2011-04-21	162.00	181.98	160.47	179.52	558413
2011-04-25	179.30	180.63	173.38	175.33	148284
2011-04-26	176.88	183.13	176.43	181.37	187890
2011-04-27	181.36	183.12	177.91	182.17	132010
2011-04-28	181.80	185.34	181.18	184.47	105375
2011-04-29	184.95	185.87	183.66	184.32	83165
2011-05-02	185.93	190.76	184.79	186.58	208462
2011-05-03	187.07	187.07	182.79	185.40	168145
2011-05-04	185.65	186.20	180.36	181.62	143307
2011-05-05	180.10	184.93	178.06	179.09	125357
2011-05-06	182.71	182.71	178.07	179.08	68935
2011-05-09	179.65	182.05	178.73	180.30	113363
2011-05-10	180.80	183.95	180.80	182.95	56762
2011-05-11	182.81	182.12	177.05	177.73	64714
2011-05-12	176.80	180.73	175.00	179.02	62693
2011-05-13	178.84	180.00	174.41	174.77	51773
2011-05-16	174.51	177.76	171.72	173.31	62198
2011-05-17	172.57	174.03	171.29	172.58	111873
2011-05-18	173.99	176.38	171.68	174.76	98398
2011-05-19	175.67	176.16	172.28	174.20	75759
2011-05-20	172.86	175.00	171.51	172.85	67764
2011-05-23	171.15	171.19	168.08	168.34	100168
2011-05-24	169.20	169.50	166.68	166.98	78702
2011-05-25	166.34	171.56	164.70	170.20	87633
2011-05-26	169.44	172.51	168.04	171.74	48732
2011-05-27	173.18	174.09	171.61	173.12	41317
2011-05-31	174.57	175.74	172.69	174.22	134865
2011-06-01	174.22	174.22	167.06	167.20	126399
2011-06-02	167.92	171.24	166.01	166.71	58318
2011-06-03	163.56	166.20	162.46	162.67	64360
2011-06-06	162.01	165.25	160.97	160.97	64793
2011-06-07	162.71	162.71	159.28	159.64	76083
2011-06-08	156.26	160.22	156.26	157.26	96488
2011-06-09	157.51	161.24	156.33	159.39	69147
2011-06-10	158.32	159.80	156.61	157.76	76731
2011-06-13	157.49	158.01	154.22	154.75	86554
2011-06-14	156.88	162.37	156.83	159.05	84803
2011-06-15	157.60	160.08	154.16	154.43	77078
2011-06-16	154.77	156.48	151.03	154.66	70975
2011-06-17	156.35	157.46	154.19	154.85	150247
2011-06-20	154.41	159.61	153.87	158.27	80835
2011-06-21	159.27	162.25	158.02	161.79	71313
2011-06-22	160.44	164.38	160.44	161.91	69133
2011-06-23	159.09	165.76	157.40	165.31	79545
2011-06-24	165.63	166.91	163.76	164.07	148531
2011-06-27	163.60	167.62	161.09	165.26	84035
2011-06-28	166.61	168.52	164.35	168.20	46392
2011-06-29	169.45	170.12	166.96	168.17	24994
2011-06-30	168.72	171.92	168.14	170.71	65804
2011-07-01	171.24	177.14	170.78	174.65	76642
2011-07-05	174.37	175.31	170.96	173.72	73355
2011-07-06	172.60	175.97	170.85	175.97	50009
2011-07-07	178.42	180.39	176.56	178.10	49186
2011-07-08	174.21	179.39	174.21	178.16	53131
2011-07-11	176.13	176.79	174.47	175.23	69067
2011-07-12	174.64	175.64	172.30	173.21	55256
2011-07-13	174.80	176.70	172.08	173.15	45401
2011-07-14	174.12	175.35	169.14	172.11	62037
2011-07-15	172.61	174.17	168.53	171.47	81391
2011-07-18	171.02	171.57	168.23	169.69	56167
2011-07-19	171.71	172.71	169.29	169.85	81614
2011-07-20	165.85	168.93	165.38	167.70	73561
2011-07-21	168.28	174.26	168.28	173.07	74807
2011-07-22	173.42	174.63	170.12	171.00	36818
2011-07-25	168.50	174.93	168.48	171.08	58529
2011-07-26	171.19	173.03	168.26	168.99	65442
2011-07-27	168.37	169.19	164.21	164.92	123765
2011-07-28	164.54	166.55	162.59	162.85	41242
2011-07-29	160.29	165.52	159.00	164.02	56231
2011-08-01	164.92	166.60	161.35	162.88	99672
2011-08-02	161.78	163.26	157.19	157.24	71734
2011-08-03	157.43	162.90	152.15	157.00	98243
2011-08-04	160.00	165.49	148.86	149.46	251550
2011-08-05	152.17	153.77	144.72	149.00	199186
2011-08-08	143.25	149.06	135.01	135.01	215034
2011-08-09	138.86	149.73	137.48	149.41	223122
2011-08-10	144.49	149.88	142.59	142.94	158762
2011-08-11	144.92	156.60	143.96	154.65	132628
2011-08-12	156.30	157.53	153.51	155.00	46165
2011-08-15	157.09	160.35	155.96	158.48	59467
2011-08-16	156.28	158.39	154.54	155.69	85517
2011-08-17	156.41	157.89	151.66	152.70	102641
2011-08-18	148.11	148.76	143.13	145.32	158733
2011-08-19	142.28	150.00	140.54	144.48	156250
2011-08-22	148.91	149.87	143.23	145.32	104839
2011-08-23	145.01	152.92	145.01	152.90	136918
2011-08-24	152.98	157.10	151.79	156.54	109607
2011-08-25	157.78	159.20	156.30	156.50	122913
2011-08-26	155.02	162.24	153.25	161.43	94968
2011-08-29	163.70	168.16	161.90	168.13	45596
2011-08-30	167.00	169.78	165.06	167.66	77772
2011-08-31	168.53	171.57	164.65	167.68	115571
2011-09-01	167.42	169.84	161.99	162.26	101546
2011-09-02	158.00	162.87	157.10	158.50	124215
2011-09-06	152.51	158.49	152.51	157.93	99542
2011-09-07	160.84	165.43	159.00	164.61	171393
2011-09-08	163.16	165.05	161.42	162.70	118942
2011-09-09	160.64	161.39	157.56	158.14	138458
2011-09-12	155.83	159.76	154.20	159.76	112937
2011-09-13	159.86	160.09	156.80	159.18	71771
2011-09-14	159.21	164.87	158.54	162.65	85252
2011-09-15	165.36	169.37	163.00	167.64	138538
2011-09-16	168.00	168.00	163.61	166.11	226799
2011-09-19	162.70	167.68	160.87	167.08	79636
2011-09-20	168.66	168.67	165.07	165.55	133861
2011-09-21	165.13	166.87	158.06	158.08	88785
2011-09-22	152.28	157.45	151.48	153.28	150241
2011-09-23	153.00	157.32	150.59	154.88	90482
2011-09-26	156.27	159.14	151.96	158.59	71491
2011-09-27	162.39	164.16	158.36	159.80	92810
2011-09-28	160.11	160.11	152.81	152.84	131345
2011-09-29	156.63	156.63	148.90	155.68	144562
2011-09-30	152.73	156.52	151.56	151.87	98141
2011-10-03	150.92	155.63	145.05	145.08	139789
2011-10-04	143.66	151.49	140.46	150.62	150369
2011-10-05	151.76	155.39	147.80	154.54	65032
2011-10-06	153.50	160.24	151.22	159.41	83889
2011-10-07	160.27	162.27	156.37	157.75	77186
2011-10-10	161.70	165.00	161.09	164.96	71582
2011-10-11	162.76	167.56	162.76	164.69	54565
2011-10-12	165.62	169.59	164.92	167.17	67621
2011-10-13	165.73	166.09	163.63	165.62	50951
2011-10-14	167.54	168.17	163.33	167.44	66515
2011-10-17	165.76	166.69	161.21	161.61	72319
2011-10-18	161.76	167.50	159.24	166.65	57545
2011-10-19	169.12	173.44	165.83	168.70	136984
2011-10-20	168.70	171.84	165.09	171.72	94455
2011-10-21	175.18	176.28	173.21	176.09	66041
2011-10-24	176.02	182.73	176.02	182.49	86548
2011-10-25	180.00	182.88	177.02	178.43	63467
2011-10-26	181.09	182.79	175.17	182.34	64457
2011-10-27	190.00	198.38	187.08	197.78	134046
2011-10-28	197.23	200.03	194.87	198.16	185849
2011-10-31	198.21	203.11	194.07	194.14	78037
2011-11-01	186.15	192.34	183.70	187.46	142304
2011-11-02	192.10	192.10	179.02	186.85	176684
2011-11-03	190.06	193.67	185.37	191.54	94480
2011-11-04	189.06	192.03	186.93	191.44	45116
2011-11-07	191.24	191.47	185.49	191.39	33496
2011-11-08	192.53	197.19	189.50	196.95	57671
2011-11-09	190.15	191.40	185.26	186.63	77293
2011-11-10	189.03	190.73	185.60	188.30	40945
2011-11-11	190.79	196.77	190.11	194.83	41375
2011-11-14	194.88	195.63	190.00	191.66	61131
2011-11-15	191.03	196.49	189.09	194.93	68313
2011-11-16	192.50	195.45	189.02	189.41	74340
2011-11-17	189.40	189.40	182.00	184.08	66717
2011-11-18	184.19	187.23	183.57	184.90	38061
2011-11-21	180.85	183.15	179.21	181.47	43876
2011-11-22	181.22	182.76	179.00	179.68	39817
2011-11-23	177.50	180.90	174.66	176.43	54479
2011-11-25	175.70	177.69	174.12	174.89	29347
2011-11-28	180.82	182.36	177.65	180.21	59600
2011-11-29	180.50	184.00	180.50	181.16	48258
2011-11-30	186.93	197.92	186.93	197.89	122244
2011-12-01	196.47	203.09	194.94	196.92	98384
2011-12-02	200.28	200.28	193.44	194.02	37094
2011-12-05	197.63	202.00	196.44	199.98	140367
2011-12-06	200.20	203.99	200.20	202.28	53846
2011-12-07	201.21	202.16	197.01	200.42	64472
2011-12-08	198.65	198.65	192.74	193.13	95472
2011-12-09	193.41	201.63	188.85	199.71	97122
2011-12-12	195.91	199.36	195.00	197.08	54399
2011-12-13	197.98	199.70	191.78	192.78	50048
2011-12-14	190.64	192.26	188.53	189.00	81322
2011-12-15	191.75	193.70	188.73	192.18	56092
2011-12-16	194.17	198.85	189.25	190.02	164061
2011-12-19	192.43	195.71	187.87	188.63	84354
2011-12-20	193.12	199.00	190.65	197.71	111063
2011-12-21	197.82	200.75	194.75	200.09	51189
2011-12-22	202.10	204.91	200.77	201.01	43534
2011-12-23	201.43	204.92	201.43	203.71	32823
2011-12-27	202.96	203.08	199.19	199.19	70240
2011-12-28	199.11	200.86	194.44	195.61	52938
2011-12-29	195.87	201.39	195.87	200.95	66483
2011-12-30	199.94	202.21	197.37	198.11	44772
2012-01-03	202.18	204.42	198.29	201.06	80621
2012-01-04	199.38	202.38	198.77	200.50	44159
2012-01-05	198.74	201.31	197.04	199.73	42177
2012-01-06	199.10	200.80	196.27	198.91	34913
2012-01-09	199.43	200.74	197.14	199.66	52292
2012-01-10	202.41	205.27	201.73	203.26	37880
2012-01-11	203.27	209.14	203.27	207.86	46236
2012-01-12	209.30	211.79	207.44	210.82	35536
2012-01-13	207.11	211.75	205.25	209.78	66036
2012-01-17	211.53	213.99	209.81	210.35	34842
2012-01-18	209.86	211.55	207.03	209.66	65169
2012-01-19	209.80	214.06	207.50	213.09	43438
2012-01-20	213.65	216.34	211.65	213.36	38690
2012-01-23	214.24	216.16	212.37	215.60	68167
2012-01-24	215.55	218.06	214.08	214.89	65440
2012-01-25	215.41	215.90	213.02	215.82	51285
2012-01-26	217.10	219.14	215.54	216.39	45152
2012-01-27	216.16	219.63	216.13	218.60	45693
2012-01-30	215.65	218.67	215.44	216.63	55089
2012-01-31	218.21	219.09	214.80	216.19	123896
2012-02-01	216.01	220.85	216.01	220.29	156663
2012-02-02	206.97	206.97	188.47	191.07	456903
2012-02-03	194.70	199.75	189.00	191.63	163202
2012-02-06	191.63	194.56	191.10	192.19	105275
2012-02-07	192.24	196.83	191.43	195.80	84500
2012-02-08	196.50	199.45	194.80	198.05	129048
2012-02-09	199.30	200.50	195.23	195.47	126017
2012-02-10	194.14	196.05	190.34	193.47	97582
2012-02-13	195.34	196.87	193.12	195.64	66013
2012-02-14	194.84	195.44	186.55	188.73	187504
2012-02-15	188.49	189.00	185.36	187.35	101524
2012-02-16	187.89	192.18	186.36	189.13	114951
2012-02-17	189.87	189.93	185.65	188.15	72360
2012-02-21	187.98	188.68	185.28	185.99	109118
2012-02-22	185.62	186.03	180.57	183.87	160125
2012-02-23	184.44	184.75	182.37	183.77	104113
2012-02-24	184.08	185.44	183.50	184.80	113045
2012-02-27	183.58	185.93	182.14	184.08	95614
2012-02-28	183.95	185.55	182.01	183.68	67096
2012-02-29	184.60	185.15	180.54	182.43	113713
2012-03-01	183.93	188.48	183.29	185.41	109384
2012-03-02	185.41	185.41	179.33	180.06	75041
2012-03-05	180.19	180.36	176.03	178.71	73750
2012-03-06	175.84	177.21	172.50	173.46	93455
2012-03-07	173.75	177.66	173.75	177.23	66147
2012-03-08	179.24	180.08	176.30	178.65	58429
2012-03-09	179.27	182.65	177.15	179.48	53337
2012-03-12	179.01	180.44	175.80	178.43	74483
2012-03-13	179.39	180.96	177.57	180.64	76732
2012-03-14	179.85	181.29	177.62	179.90	56090
2012-03-15	180.37	186.25	180.16	185.69	128205
2012-03-16	185.80	186.24	183.24	184.24	98100
2012-03-19	183.57	188.30	183.53	187.21	75563
2012-03-20	185.43	187.59	184.50	186.80	51411
2012-03-21	186.74	186.85	183.91	185.61	51951
2012-03-22	183.01	185.00	180.39	181.95	49416
2012-03-23	182.14	186.77	180.97	186.49	50367
2012-03-26	188.00	190.79	187.70	188.93	56912
2012-03-27	188.93	191.18	187.30	188.59	32487
2012-03-28	188.39	190.21	185.81	189.37	71014
2012-03-29	187.68	189.65	184.95	187.96	73886
2012-03-30	189.48	189.59	187.21	187.40	47753
2012-04-02	186.82	193.72	186.25	192.97	104508
2012-04-03	192.98	194.13	191.05	192.86	65643
2012-04-04	190.03	191.57	189.06	190.88	50649
2012-04-05	190.00	192.52	189.46	189.64	27131
2012-04-09	186.40	188.65	184.41	186.22	58797
2012-04-10	186.11	186.34	181.28	181.53	73971
2012-04-11	183.52	184.90	181.78	183.99	38966
2012-04-12	183.72	188.92	183.72	188.07	42376
2012-04-13	186.77	187.71	183.70	183.74	36249
2012-04-16	184.91	186.70	182.14	184.65	46883
2012-04-17	185.75	192.94	185.29	191.30	60394
2012-04-18	190.34	193.18	189.45	191.31	66363
2012-04-19	191.22	193.15	188.31	189.91	49394
2012-04-20	192.17	195.00	192.12	193.36	45614
2012-04-23	190.61	192.15	187.70	190.68	60739
2012-04-24	191.08	193.21	190.65	192.49	56367
2012-04-25	194.70	196.83	192.17	196.41	75518
2012-04-26	200.02	234.62	200.02	228.58	389191
2012-04-27	225.13	231.14	220.22	224.73	194610
2012-04-30	223.63	224.30	219.71	223.22	91348
2012-05-01	223.25	225.07	219.68	219.91	124821
2012-05-02	218.62	222.31	217.06	221.47	72824
2012-05-03	221.12	222.78	219.05	219.38	40048
2012-05-04	218.67	218.67	212.00	212.43	74687
2012-05-07	212.53	218.53	212.19	215.92	93712
2012-05-08	213.77	214.92	209.49	213.64	65762
2012-05-09	210.40	214.59	209.15	213.80	51690
2012-05-10	215.10	217.25	213.61	215.63	73664
2012-05-11	213.61	217.52	213.57	216.15	37907
2012-05-14	213.33	215.95	211.09	213.23	62695
2012-05-15	213.62	217.51	212.29	212.79	44777
2012-05-16	213.84	216.17	209.66	209.71	29100
2012-05-17	211.37	211.37	200.84	202.18	74449
2012-05-18	201.50	204.29	199.85	200.56	44137
2012-05-21	201.39	208.75	200.00	207.87	69393
2012-05-22	207.83	208.25	205.00	206.68	44777
2012-05-23	203.77	213.06	203.57	212.90	55043
2012-05-24	212.43	217.60	210.71	215.41	51023
2012-05-25	216.12	216.12	209.95	212.35	28779
2012-05-29	214.42	219.35	213.10	217.78	47363
2012-05-30	216.39	218.50	213.92	215.62	61246
2012-05-31	215.39	215.39	206.53	208.81	107490
2012-06-01	203.90	206.46	201.64	202.47	55450
2012-06-04	203.38	204.23	197.54	201.18	62589
2012-06-05	199.20	204.79	198.01	204.79	53798
2012-06-06	206.48	209.65	205.08	208.94	65063
2012-06-07	213.11	214.70	209.18	210.42	53385
2012-06-08	209.51	214.64	207.49	212.37	37871
2012-06-11	215.19	217.97	205.64	205.65	72191
2012-06-12	207.29	212.84	205.95	211.70	112722
2012-06-13	210.64	213.06	206.39	207.08	69811
2012-06-14	207.56	207.56	198.02	200.43	116902
2012-06-15	201.72	205.68	197.28	204.11	107054
2012-06-18	203.02	207.15	202.20	204.03	66722
2012-06-19	204.72	215.24	204.12	212.14	90749
2012-06-20	211.73	213.80	208.21	210.01	67482
2012-06-21	210.58	212.47	202.95	203.38	132217
2012-06-22	204.81	206.58	199.60	203.70	842024
2012-06-25	201.86	206.07	199.93	205.83	101317
2012-06-26	205.56	207.55	204.38	206.54	52592
2012-06-27	207.50	209.40	205.07	208.77	59843
2012-06-28	205.75	210.55	204.02	210.48	56306
2012-06-29	215.00	217.00	211.32	216.60	100132
2012-07-02	218.00	224.46	215.63	224.33	145063
2012-07-03	225.89	228.64	224.21	225.44	55950
2012-07-05	224.50	226.41	222.64	224.45	108174
2012-07-06	221.47	224.83	221.45	223.61	51153
2012-07-09	222.59	224.75	221.00	224.51	44585
2012-07-10	225.84	228.90	219.74	223.09	44120
2012-07-11	223.01	224.00	219.63	223.80	75951
2012-07-12	222.21	223.96	217.87	222.49	35185
2012-07-13	223.80	229.32	223.41	228.90	42658
2012-07-16	228.74	229.96	224.99	227.13	34486
2012-07-17	228.31	230.09	223.65	229.31	32244
2012-07-18	229.40	237.93	225.65	235.38	86042
2012-07-19	235.98	238.64	233.68	233.81	64660
2012-07-20	231.85	233.71	229.70	231.94	28207
2012-07-23	223.13	233.13	223.13	230.93	61363
2012-07-24	231.60	231.60	225.87	227.29	33466
2012-07-25	228.57	231.69	225.29	227.80	48958
2012-07-26	231.58	232.42	228.13	231.25	55129
2012-07-27	232.06	234.85	228.30	230.00	140703
2012-07-30	230.17	232.74	228.97	232.04	168421
2012-07-31	227.85	233.02	221.23	229.88	107612
2012-08-01	230.00	235.99	228.10	234.32	120081
2012-08-02	234.40	241.73	232.36	240.35	296878
2012-08-03	245.81	247.23	239.11	240.88	88887
2012-08-06	241.51	242.33	239.29	239.34	29388
2012-08-07	241.93	244.01	240.29	243.76	63533
2012-08-08	243.11	248.50	241.63	246.47	59719
2012-08-09	245.42	247.68	243.14	246.23	37366
2012-08-10	244.75	244.75	241.50	243.62	37231
2012-08-13	244.00	244.24	239.15	243.86	44321
2012-08-14	244.57	246.67	241.92	243.35	53783
2012-08-15	242.42	246.09	241.48	245.37	43494
2012-08-16	246.02	249.76	244.33	246.51	37313
2012-08-17	246.94	249.77	246.94	248.37	54273
2012-08-20	247.24	249.71	246.57	248.65	63281
2012-08-21	250.00	250.00	245.46	246.25	43299
2012-08-22	245.04	247.10	244.75	246.32	40408
2012-08-23	246.58	246.58	243.14	245.01	41466
2012-08-24	243.88	247.46	243.88	246.67	26984
2012-08-27	247.91	247.91	245.03	246.16	22635
2012-08-28	245.21	250.46	244.48	245.92	37042
2012-08-29	245.99	247.00	244.60	245.52	22959
2012-08-30	243.12	244.69	241.62	243.03	27621
2012-08-31	245.02	246.89	242.21	246.12	40473
2012-09-04	246.60	246.93	242.91	246.93	78027
2012-09-05	248.13	256.02	245.77	254.41	64152
2012-09-06	256.58	260.28	256.12	259.46	50422
2012-09-07	258.96	260.31	257.73	258.95	61875
2012-09-10	258.63	260.66	257.06	258.41	55783
2012-09-11	258.67	259.08	254.44	254.73	49093
2012-09-12	254.98	256.09	250.68	253.68	44859
2012-09-13	252.70	257.69	250.00	255.51	47563
2012-09-14	257.43	259.56	251.12	254.61	54540
2012-09-17	253.26	253.90	249.50	249.82	44624
2012-09-18	249.93	249.94	247.96	248.44	54626
2012-09-19	248.06	249.46	246.60	248.38	67508
2012-09-20	246.25	250.29	244.46	249.78	66065
2012-09-21	252.05	255.39	251.23	252.51	139408
2012-09-24	252.20	252.51	248.33	248.52	45097
2012-09-25	250.33	250.33	242.10	242.10	54302
2012-09-26	242.81	242.81	236.83	239.90	43914
2012-09-27	240.31	244.09	238.87	244.08	54731
2012-09-28	242.96	246.99	241.69	246.48	85826
2012-10-01	248.42	248.42	239.01	241.42	71775
2012-10-02	242.96	242.99	240.79	241.97	40754
2012-10-03	242.96	245.51	240.87	242.41	57686
2012-10-04	243.49	244.70	240.13	242.92	48959
2012-10-05	244.73	244.73	240.96	241.09	43291
2012-10-08	240.61	241.30	237.62	239.62	35457
2012-10-09	239.47	240.11	235.52	238.63	37551
2012-10-10	239.78	239.78	235.90	237.44	41218
2012-10-11	238.76	240.86	235.54	235.54	28289
2012-10-12	235.50	236.60	232.41	233.15	46500
2012-10-15	234.12	239.31	233.18	235.77	56702
2012-10-16	236.07	243.18	235.96	242.41	80923
2012-10-17	242.34	247.32	240.97	244.53	58129
2012-10-18	245.20	247.16	244.79	245.81	35549
2012-10-19	244.44	244.44	237.05	238.78	25435
2012-10-22	237.44	240.21	235.36	240.21	29309
2012-10-23	236.02	240.48	235.01	238.14	28787
2012-10-24	239.82	241.60	238.26	238.85	42481
2012-10-25	243.50	246.34	238.00	239.74	45761
2012-10-26	256.09	283.48	256.09	273.42	370485
2012-10-31	272.09	277.49	268.50	271.31	119110
2012-11-01	271.59	280.65	271.51	277.43	119579
2012-11-02	277.96	277.96	272.50	274.20	104777
2012-11-05	252.70	253.89	245.89	250.87	135370
2012-11-06	251.35	256.30	250.22	254.71	89619
2012-11-07	251.34	253.38	249.65	252.01	49852
2012-11-08	251.17	254.82	250.00	252.12	69025
2012-11-09	250.43	251.84	246.55	247.71	67573
2012-11-12	248.65	251.90	245.75	246.64	23683
2012-11-13	245.47	251.12	245.47	248.26	58551
2012-11-14	247.85	247.85	241.99	242.64	43503
2012-11-15	243.00	244.64	238.61	241.19	43226
2012-11-16	241.67	243.90	239.15	242.25	32621
2012-11-19	244.22	252.22	244.22	252.22	75388
2012-11-20	252.05	253.17	248.39	251.98	43444
2012-11-21	252.24	253.79	248.35	250.34	75708
2012-11-23	252.00	254.28	251.01	254.01	30307
2012-11-26	254.27	256.20	252.53	255.82	20864
2012-11-27	256.47	268.07	249.00	263.75	159120
2012-11-28	263.76	271.00	261.93	270.55	119136
2012-11-29	270.55	270.55	264.19	267.14	71349
2012-11-30	267.00	267.00	263.58	265.35	61428
2012-12-03	268.00	268.00	264.00	264.78	82032
2012-12-04	265.44	268.36	264.07	268.36	77440
2012-12-05	269.80	271.84	267.81	271.00	84285
2012-12-06	269.50	276.93	268.31	272.89	68096
2012-12-07	274.77	277.46	271.66	275.20	42512
2012-12-10	275.19	276.82	273.48	275.00	69077
2012-12-11	277.41	280.63	272.20	274.50	107908
2012-12-12	276.76	276.76	270.62	271.36	74056
2012-12-13	270.81	272.54	264.70	267.53	92157
2012-12-14	267.55	269.43	265.11	268.00	91884
2012-12-17	268.27	268.27	264.59	267.41	80587
2012-12-18	269.68	269.68	265.62	266.86	106926
2012-12-19	266.94	268.55	262.57	262.57	96485
2012-12-20	262.21	264.99	260.35	263.77	83405
2012-12-21	260.47	265.10	260.47	263.41	146265
2012-12-24	264.49	265.37	262.80	264.42	20273
2012-12-26	264.53	265.79	261.95	262.75	43431
2012-12-27	262.97	264.18	260.22	263.43	44348
2012-12-28	262.45	263.87	260.82	261.41	30354
2012-12-31	261.45	264.33	260.95	262.20	67211
2013-01-02	268.28	272.27	267.21	272.27	124015
2013-01-03	272.70	274.13	268.66	269.25	92291
2013-01-04	269.85	272.50	269.37	271.20	76739
2013-01-07	270.25	273.12	267.09	271.66	36150
2013-01-08	271.58	272.94	269.00	270.16	44272
2013-01-09	271.14	273.20	270.49	271.50	18946
2013-01-10	273.94	275.81	271.15	273.66	76605
2013-01-11	274.19	275.59	270.30	274.92	24903
2013-01-14	275.40	275.93	271.33	272.43	46373
2013-01-15	270.58	279.12	269.17	277.96	82504
2013-01-16	278.75	278.75	273.59	275.63	41386
2013-01-17	276.93	282.67	276.93	281.60	44171
2013-01-18	282.13	284.67	280.34	283.20	32297
2013-01-22	283.59	288.24	283.45	288.16	36352
2013-01-23	288.60	291.10	283.47	283.51	72200
2013-01-24	283.36	289.17	282.50	285.02	53471
2013-01-25	287.44	288.30	285.03	286.54	56918
2013-01-28	287.38	287.38	275.01	278.59	120193
2013-01-29	269.90	270.68	248.54	260.53	287273
2013-01-30	260.57	263.97	255.01	256.41	109457
2013-01-31	256.76	259.25	251.79	255.16	53516
2013-02-01	258.24	259.96	256.08	258.61	81008
2013-02-04	257.94	259.00	255.16	257.44	93825
2013-02-05	258.62	260.18	256.93	258.29	92565
2013-02-06	257.91	257.91	256.03	256.78	60769
2013-02-07	256.33	256.93	251.71	254.00	33804
2013-02-08	255.02	256.39	253.97	255.80	29463
2013-02-11	255.32	256.44	250.87	251.20	80544
2013-02-12	251.30	254.45	250.45	253.75	75810
2013-02-13	253.61	254.09	245.50	247.96	129274
2013-02-14	247.00	247.81	244.39	247.48	68721
2013-02-15	246.40	249.10	246.02	246.39	27069
2013-02-19	246.19	249.46	246.19	249.11	67921
2013-02-20	249.23	252.09	246.33	246.65	75233
2013-02-21	245.98	247.70	243.03	245.52	66702
2013-02-22	246.28	252.80	246.28	251.57	53059
2013-02-25	251.31	251.31	241.65	241.65	54232
2013-02-26	242.36	246.24	238.00	243.78	71167
2013-02-27	242.97	253.50	242.97	249.87	53430
2013-02-28	250.02	255.25	250.02	251.67	45593
2013-03-01	250.93	254.58	248.50	252.46	57899
2013-03-04	251.96	255.28	251.01	253.77	37924
2013-03-05	254.58	258.56	254.58	256.06	47406
2013-03-06	256.27	258.36	255.35	255.85	35969
2013-03-07	256.28	260.37	255.72	259.41	55867
2013-03-08	262.16	262.16	258.50	260.64	24923
2013-03-11	259.35	261.28	258.05	259.82	30855
2013-03-12	259.93	261.87	258.12	261.19	26996
2013-03-13	261.80	261.80	259.56	261.10	26583
2013-03-14	262.01	266.26	261.15	264.13	27561
2013-03-15	263.94	266.69	262.01	262.84	44663
2013-03-18	260.14	264.75	258.88	261.91	34554
2013-03-19	263.09	264.45	259.31	261.66	42966
2013-03-20	263.26	263.85	260.89	263.25	24936
2013-03-21	262.45	265.48	261.78	262.82	25140
2013-03-22	263.74	265.28	262.17	263.98	22292
2013-03-25	264.18	264.39	260.24	261.81	22333
2013-03-26	262.97	264.08	258.88	262.10	28111
2013-03-27	261.70	265.28	259.50	262.26	46589
2013-03-28	263.87	264.07	259.51	260.36	61289
2013-04-01	261.00	264.41	260.00	263.87	37154
2013-04-02	264.07	265.74	261.85	262.25	31556
2013-04-03	263.08	264.13	259.71	260.02	68909
2013-04-04	262.75	263.85	261.27	262.75	25697
2013-04-05	259.51	266.06	259.51	262.87	43252
2013-04-08	264.00	265.00	261.60	264.61	21115
2013-04-09	264.43	264.94	263.17	263.26	20081
2013-04-10	263.74	275.18	263.74	271.69	54006
2013-04-11	271.82	275.08	271.15	273.17	25616
2013-04-12	272.04	274.54	271.42	272.82	21937
2013-04-15	271.57	271.57	260.70	261.36	82801
2013-04-16	261.96	263.70	259.38	260.94	78440
2013-04-17	259.65	261.50	257.37	258.84	90889
2013-04-18	259.08	259.94	255.50	256.88	40300
2013-04-19	257.94	259.20	255.45	257.50	45823
2013-04-22	257.30	261.21	256.73	261.08	49492
2013-04-23	262.01	265.94	262.01	265.61	43072
2013-04-24	265.74	274.60	265.74	272.06	67665
2013-04-25	270.36	270.63	260.36	263.62	120740
2013-04-26	263.12	266.25	263.00	264.36	54012
2013-04-29	264.14	266.37	262.95	265.17	40210
2013-04-30	265.18	270.06	263.58	268.70	64233
2013-05-01	266.93	266.93	261.68	261.75	33587
2013-05-02	263.00	267.79	262.90	267.27	26743
2013-05-03	270.23	275.45	268.27	273.87	42236
2013-05-06	274.51	274.51	270.25	271.51	37445
2013-05-07	271.87	277.13	271.03	274.74	43578
2013-05-08	273.52	279.29	273.02	277.55	65471
2013-05-09	277.39	277.93	268.59	270.91	57045
2013-05-10	271.01	272.66	269.01	270.15	20339
2013-05-13	269.06	272.00	268.80	269.59	29966
2013-05-14	269.59	271.59	269.03	271.49	33953
2013-05-15	270.26	280.49	269.28	280.37	57733
2013-05-16	280.36	281.01	274.48	274.98	42084
2013-05-17	275.43	277.32	274.05	276.44	33455
2013-05-20	276.39	277.59	273.57	275.28	45269
2013-05-21	275.63	279.66	274.25	277.54	21402
2013-05-22	278.84	279.84	272.45	274.06	33331
2013-05-23	274.04	279.95	267.57	271.28	40913
2013-05-24	269.80	273.01	268.81	272.24	14486
2013-05-28	274.48	277.84	273.15	277.58	30987
2013-05-29	274.77	274.77	271.38	272.05	25409
2013-05-30	272.05	276.39	270.46	275.00	41411
2013-05-31	273.13	279.00	273.13	274.24	41711
2013-06-03	273.76	277.16	273.50	276.39	61315
2013-06-04	276.36	279.05	274.39	277.33	26787
2013-06-05	274.31	275.86	273.47	273.58	27117
2013-06-06	273.00	277.88	273.00	277.39	36204
2013-06-07	279.10	279.10	275.70	278.82	51467
2013-06-10	278.54	280.73	277.10	280.00	32912
2013-06-11	276.34	279.85	275.70	277.53	17970
2013-06-12	280.00	280.99	276.87	277.09	23147
2013-06-13	276.66	280.36	276.66	278.33	41235
2013-06-14	277.84	278.59	275.15	276.64	14342
2013-06-17	278.34	278.34	273.63	275.79	61707
2013-06-18	277.10	277.70	274.49	275.20	69283
2013-06-19	275.50	277.39	272.31	272.33	35594
2013-06-20	268.83	272.48	268.09	269.99	42592
2013-06-21	270.74	273.79	266.05	268.24	92831
2013-06-24	266.52	266.52	260.27	260.84	53450
2013-06-25	261.30	267.01	260.63	265.79	56500
2013-06-26	267.44	274.23	266.41	268.99	40715
2013-06-27	271.48	273.75	268.06	271.06	23388
2013-06-28	270.85	270.85	262.26	262.56	95813
2013-07-01	263.58	270.63	263.58	268.47	28542
2013-07-02	267.94	267.94	263.29	264.88	18429
2013-07-03	264.00	268.00	263.02	265.99	21427
2013-07-05	268.90	272.39	264.90	272.32	23902
2013-07-08	273.68	276.21	270.76	272.74	37805
2013-07-09	272.21	277.35	269.98	276.39	32219
2013-07-10	276.88	277.29	271.70	275.32	36005
2013-07-11	275.00	280.10	275.00	278.03	30849
2013-07-12	278.96	278.96	272.48	276.81	22263
2013-07-15	277.82	278.00	272.85	274.17	47863
2013-07-16	273.15	276.21	273.08	275.42	28365
2013-07-17	275.42	279.77	275.42	279.77	36550
2013-07-18	280.00	282.65	278.62	280.56	49194
2013-07-19	278.64	280.36	274.47	275.00	37900
2013-07-22	275.77	278.01	273.99	277.65	23864
2013-07-23	277.87	280.69	276.05	278.80	19857
2013-07-24	280.13	281.04	274.99	276.71	34440
2013-07-25	276.39	278.47	274.73	276.73	24554
2013-07-26	276.28	278.07	272.32	272.61	32036
2013-07-29	272.32	273.49	268.79	271.57	86446
2013-07-30	273.77	274.33	268.69	272.48	44072
2013-07-31	269.99	276.00	260.24	272.56	106422
2013-08-01	275.50	283.19	273.74	281.01	89291
2013-08-02	280.82	282.84	278.67	281.54	23304
2013-08-05	281.45	281.45	275.33	277.70	22047
2013-08-06	277.49	277.49	271.30	272.55	40475
2013-08-07	272.20	274.38	269.08	273.82	37433
2013-08-08	276.24	278.27	272.35	275.27	33759
2013-08-09	274.10	275.76	270.51	272.95	48471
2013-08-12	271.97	276.48	271.97	274.87	21798
2013-08-13	274.80	278.03	272.08	277.21	24843
2013-08-14	277.41	279.29	275.08	276.55	22835
2013-08-15	274.01	275.53	271.67	273.47	36772
2013-08-16	273.77	275.93	272.08	273.46	28087
2013-08-19	272.34	274.47	270.12	271.81	39111
2013-08-20	272.64	277.66	269.68	276.99	36317
2013-08-21	275.49	276.66	272.40	273.03	63316
2013-08-22	273.43	278.87	272.15	277.27	17064
2013-08-23	279.00	279.58	275.34	277.99	14775
2013-08-26	278.87	281.73	276.90	279.48	22384
2013-08-27	275.28	277.37	273.88	275.02	32038
2013-08-28	276.42	276.96	274.55	274.95	12534
2013-08-29	273.66	278.69	272.76	277.00	12712
2013-08-30	276.97	277.89	273.48	274.18	30049
2013-09-03	276.53	278.04	272.25	273.45	105294
2013-09-04	274.93	282.90	274.01	281.93	91099
2013-09-05	281.80	286.09	280.28	280.60	37175
2013-09-06	280.98	280.98	273.21	274.02	52112
2013-09-09	275.75	279.99	275.50	277.65	26272
2013-09-10	278.48	283.58	278.48	282.59	19260
2013-09-11	275.30	286.46	275.30	285.53	35485
2013-09-12	284.88	287.44	283.00	284.36	39449
2013-09-13	285.89	286.87	283.15	284.69	29850
2013-09-16	287.16	288.67	284.29	286.82	35103
2013-09-17	286.82	291.85	286.37	291.85	47515
2013-09-18	291.00	293.97	289.36	291.48	55042
2013-09-19	293.13	295.29	289.12	290.29	38711
2013-09-20	290.18	290.59	281.55	282.74	129715
2013-09-23	281.72	282.67	278.00	280.88	50993
2013-09-24	279.05	282.70	276.81	278.60	48209
2013-09-25	279.18	280.37	275.98	279.18	23988
2013-09-26	278.83	284.26	278.83	283.90	31365
2013-09-27	283.50	292.88	282.29	288.22	54090
2013-09-30	286.35	288.78	285.54	287.91	52373
2013-10-01	287.06	291.44	287.04	289.80	78674
2013-10-02	288.71	288.71	280.51	285.51	46264
2013-10-03	284.47	284.88	281.35	283.29	34039
2013-10-04	284.07	286.12	283.00	285.16	37780
2013-10-07	282.65	290.79	282.49	287.34	46260
2013-10-08	286.15	288.76	284.80	286.00	51458
2013-10-09	287.62	292.38	285.43	290.57	62368
2013-10-10	293.13	295.25	291.15	295.08	48260
2013-10-11	294.85	298.27	293.01	296.90	26530
2013-10-14	295.94	297.31	294.44	296.60	47059
2013-10-15	295.25	296.49	294.24	295.65	39850
2013-10-16	298.45	301.26	296.43	299.41	44737
2013-10-17	298.41	304.09	297.01	301.11	61061
2013-10-18	301.22	306.98	299.99	306.00	29797
2013-10-21	305.03	307.31	303.13	305.18	29015
2013-10-22	305.02	313.51	305.02	310.75	41508
2013-10-23	308.63	309.97	305.03	307.76	24002
2013-10-24	309.70	310.61	307.77	310.01	25075
2013-10-25	314.37	314.75	306.92	307.80	43411
2013-10-28	307.26	309.95	304.11	307.75	46120
2013-10-29	306.99	311.50	295.50	307.45	69216
2013-10-30	308.51	311.95	304.43	309.09	28891
2013-10-31	309.67	316.48	309.00	311.36	120725
2013-11-01	294.59	311.29	294.59	308.75	31695
2013-11-04	310.14	311.40	303.67	309.98	32033
2013-11-05	308.88	315.88	308.64	311.76	73408
2013-11-06	312.45	315.48	310.74	312.41	19456
2013-11-07	312.41	314.73	304.53	306.89	24148
2013-11-08	306.44	312.92	306.44	311.40	31042
2013-11-11	311.99	316.94	308.86	314.19	44070
2013-11-12	313.77	317.28	312.12	314.31	33680
2013-11-13	312.41	319.42	310.47	319.42	29834
2013-11-14	320.42	322.05	317.62	321.66	44428
2013-11-15	321.50	326.67	320.85	326.53	42714
2013-11-18	326.24	326.68	322.83	323.20	43324
2013-11-19	325.38	325.38	320.31	321.68	23326
2013-11-20	322.60	322.60	317.03	319.74	21378
2013-11-21	321.51	326.56	321.51	326.00	30011
2013-11-22	325.47	330.25	324.57	328.54	29296
2013-11-25	329.56	329.56	323.17	324.53	14541
2013-11-26	323.02	325.07	320.66	323.22	22592
2013-11-27	322.99	326.01	320.05	323.97	23690
2013-11-29	324.00	327.17	322.98	323.95	19116
2013-12-02	324.82	329.72	323.40	327.08	34638
2013-12-03	327.27	329.40	322.26	324.54	24699
2013-12-04	324.65	327.91	321.65	323.27	20109
2013-12-05	323.61	326.09	321.00	323.96	35104
2013-12-06	325.11	328.89	325.11	327.00	20597
2013-12-09	326.46	329.51	326.18	327.70	30014
2013-12-10	327.97	330.97	326.00	327.20	39871
2013-12-11	326.42	327.32	319.00	321.20	51228
2013-12-12	320.08	326.70	319.06	324.24	43094
2013-12-13	324.23	328.35	322.56	326.81	24478
2013-12-16	326.92	329.30	320.66	324.20	39929
2013-12-17	323.38	327.95	320.35	325.12	43174
2013-12-18	325.55	330.66	322.30	329.80	46801
2013-12-19	328.55	332.48	325.62	326.52	56093
2013-12-20	326.50	333.20	325.68	327.85	78028
2013-12-23	327.82	332.13	327.82	330.56	38531
2013-12-24	330.49	337.13	330.49	334.48	14383
2013-12-26	335.42	338.09	332.79	335.49	34735
2013-12-27	335.84	337.96	333.87	334.43	26695
2013-12-30	328.80	339.47	328.80	337.22	27211
2013-12-31	337.48	341.69	332.67	334.15	57082
2014-01-02	331.54	332.84	322.50	325.39	82863
2014-01-03	327.34	329.11	324.99	327.88	49843
2014-01-06	328.30	329.46	325.75	328.33	43794
2014-01-07	328.40	331.50	327.45	329.60	33645
2014-01-08	328.60	333.38	327.88	329.79	48381
2014-01-09	330.03	333.49	328.49	329.44	36019
2014-01-10	330.25	333.78	326.68	333.61	45204
2014-01-13	331.95	335.06	329.48	330.79	28030
2014-01-14	331.01	335.29	330.86	331.76	36752
2014-01-15	330.76	332.93	330.76	331.72	46173
2014-01-16	332.00	335.00	331.65	332.43	39031
2014-01-17	331.84	333.32	328.85	330.18	36570
2014-01-21	330.79	332.17	325.78	328.74	47378
2014-01-22	327.82	333.29	326.82	332.48	38742
2014-01-23	331.33	333.70	329.63	333.09	47159
2014-01-24	331.32	332.57	318.63	321.96	57925
2014-01-27	320.60	322.57	311.30	311.61	79610
2014-01-28	311.50	317.15	311.50	313.24	70582
2014-01-29	309.73	319.51	309.73	316.07	45983
2014-01-30	317.42	322.67	314.18	318.50	76251
2014-01-31	322.49	339.87	318.92	334.86	113191
2014-02-03	335.06	341.00	323.95	324.44	154377
2014-02-04	327.02	331.23	323.61	330.49	238110
2014-02-05	330.10	332.60	325.92	331.02	48853
2014-02-06	333.64	338.39	332.24	336.50	245564
2014-02-07	340.00	340.47	337.29	339.71	30778
2014-02-10	338.88	344.46	338.20	342.59	40868
2014-02-11	344.87	349.87	342.65	348.72	50987
2014-02-12	348.26	352.90	347.10	352.51	46487
2014-02-13	352.12	358.97	350.79	357.51	48734
2014-02-14	357.18	359.11	355.86	358.50	46136
2014-02-18	358.32	363.21	357.10	360.48	49047
2014-02-19	358.59	362.74	358.17	358.74	35761
2014-02-20	358.84	366.38	358.61	366.30	54813
2014-02-21	366.85	369.98	364.77	365.43	56608
2014-02-24	365.21	369.72	363.30	364.18	42143
2014-02-25	364.18	369.33	362.31	366.33	41498
2014-02-26	369.07	373.61	367.95	371.58	35379
2014-02-27	371.30	374.50	369.15	369.99	56560
2014-02-28	373.73	373.98	365.76	369.67	66983
2014-03-03	365.51	370.50	363.41	368.05	57048
2014-03-04	371.28	374.97	369.49	374.04	57499
2014-03-05	373.12	376.30	371.77	374.30	32775
2014-03-06	375.41	377.89	372.72	373.65	37709
2014-03-07	373.24	382.77	373.00	380.91	64421
2014-03-10	380.91	382.68	376.80	380.05	36629
2014-03-11	380.01	383.23	376.29	381.41	34759
2014-03-12	378.84	380.16	374.56	379.10	57423
2014-03-13	378.75	381.60	374.39	377.66	52066
2014-03-14	378.48	381.98	376.38	380.31	40510
2014-03-17	381.85	388.16	381.06	385.21	61871
2014-03-18	384.85	390.19	383.91	388.47	42144
2014-03-19	387.98	390.98	385.51	386.01	40226
2014-03-20	385.63	389.47	383.20	388.16	37586
2014-03-21	389.30	393.45	389.30	392.52	93856
2014-03-24	392.54	394.40	387.09	389.11	45670
2014-03-25	390.62	394.69	387.48	392.36	72490
2014-03-26	398.85	398.85	386.88	387.10	42216
2014-03-27	387.54	390.05	384.74	387.56	35049
2014-03-28	387.99	391.65	382.59	383.46	41425
2014-03-31	385.00	391.91	384.37	390.78	60851
2014-04-01	391.21	394.89	388.40	394.62	59943
2014-04-02	394.00	397.91	392.84	395.07	78637
2014-04-03	395.49	395.90	386.72	391.60	173984
2014-04-04	392.93	395.99	385.92	388.38	92462
2014-04-07	387.94	387.94	378.58	380.81	63620
2014-04-08	382.16	388.61	379.35	385.83	52054
2014-04-09	380.80	395.52	380.80	393.25	59562
2014-04-10	394.00	395.74	387.03	387.36	52234
2014-04-11	384.43	389.50	381.79	382.34	47387
2014-04-14	383.88	389.42	383.88	386.15	35670
2014-04-15	386.51	389.34	383.10	388.25	35548
2014-04-16	390.00	396.09	389.94	391.37	42880
2014-04-17	390.90	396.41	390.90	392.80	32657
2014-04-21	393.00	396.06	390.85	395.18	32537
2014-04-22	397.10	404.43	395.02	401.29	63385
2014-04-23	400.36	401.95	394.66	397.55	49156
2014-04-24	381.00	384.94	357.12	374.30	160708
2014-04-25	374.57	376.78	370.29	373.07	48853
2014-04-28	375.62	377.22	360.02	361.48	95547
2014-04-29	361.51	370.16	361.51	367.77	53859
2014-04-30	369.98	375.04	364.74	372.32	46787
2014-05-01	368.87	372.53	366.59	370.44	34488
2014-05-02	373.21	373.21	367.36	370.50	26090
2014-05-05	368.00	376.49	368.00	374.08	32186
2014-05-06	374.06	378.00	372.00	375.65	29704
2014-05-07	378.85	379.99	371.22	379.72	52732
2014-05-08	379.51	384.98	376.82	377.60	39570
2014-05-09	373.00	377.11	371.28	375.36	37959
2014-05-12	378.60	384.19	378.34	383.06	28231
2014-05-13	383.29	385.98	383.00	384.37	31156
2014-05-14	383.07	384.73	380.67	382.15	16875
2014-05-15	379.36	382.43	375.20	377.69	41546
2014-05-16	376.20	382.70	375.60	381.75	20787
2014-05-19	384.93	388.04	383.33	383.65	32861
2014-05-20	385.19	385.19	380.31	382.43	37474
2014-05-21	384.90	387.43	380.95	382.84	68721
2014-05-22	381.44	396.46	381.44	388.03	58920
2014-05-23	386.70	390.60	386.13	390.41	37239
2014-05-27	392.74	395.90	390.53	392.13	23609
2014-05-28	390.44	393.20	387.17	390.05	39446
2014-05-29	393.31	393.31	387.91	391.50	30530
2014-05-30	390.37	394.40	388.71	391.51	54331
2014-06-02	398.65	398.65	386.31	392.54	57456
2014-06-03	389.22	395.46	388.50	389.62	40620
2014-06-04	390.19	392.84	387.83	391.45	22664
2014-06-05	389.05	393.47	388.32	392.41	36254
2014-06-06	392.59	396.85	392.59	393.91	36074
2014-06-09	393.48	396.41	392.61	394.88	23778
2014-06-10	393.88	393.88	389.51	391.35	46582
2014-06-11	387.90	387.90	385.04	387.29	48279
2014-06-12	384.60	385.11	379.38	381.39	56154
2014-06-13	380.28	384.30	380.01	382.71	25479
2014-06-16	380.18	384.08	377.97	382.20	98417
2014-06-17	380.91	387.59	380.52	381.86	75457
2014-06-18	380.37	385.59	380.37	383.13	46546
2014-06-19	384.00	385.99	382.23	384.29	44180
2014-06-20	386.45	388.75	384.11	388.11	107150
2014-06-23	387.44	390.47	385.44	388.61	59353
2014-06-24	388.03	393.04	382.52	383.66	66251
2014-06-25	383.95	391.35	383.95	389.24	49389
2014-06-26	388.24	390.51	386.15	390.13	46653
2014-06-27	389.57	398.19	388.66	398.00	110965
2014-06-30	397.35	397.95	390.41	392.11	81836
2014-07-01	394.37	396.50	391.32	395.06	85957
2014-07-02	395.06	397.75	390.82	393.99	46090
2014-07-03	394.46	395.85	391.94	394.10	69419
2014-07-07	399.99	399.99	390.03	392.80	41395
2014-07-08	393.14	395.83	390.77	392.27	52129
2014-07-09	398.90	398.90	390.32	391.31	27828
2014-07-10	386.41	389.31	383.31	385.75	40199
2014-07-11	385.93	387.35	383.54	385.75	34340
2014-07-14	388.47	391.50	386.92	387.63	25975
2014-07-15	387.01	388.00	385.00	385.39	39864
2014-07-16	386.50	387.36	383.45	386.04	50176
2014-07-17	386.14	387.85	382.95	383.07	28833
2014-07-18	383.20	387.11	383.19	386.85	48023
2014-07-21	384.60	388.45	384.60	386.62	39501
2014-07-22	387.84	391.00	387.01	388.19	27549
2014-07-23	387.86	392.90	386.73	389.13	49357
2014-07-24	386.11	395.42	386.11	395.00	49248
2014-07-25	390.72	394.99	390.61	392.10	30692
2014-07-28	390.79	395.56	389.99	394.26	27315
2014-07-29	396.57	397.00	388.76	388.76	51951
2014-07-30	393.50	403.58	391.03	394.56	81445
2014-07-31	392.24	393.31	385.89	387.00	64597
2014-08-01	386.17	390.91	380.15	389.88	72999
2014-08-04	390.25	392.56	386.45	392.28	41897
2014-08-05	389.47	393.05	387.32	389.21	36028
2014-08-06	389.00	390.91	387.99	389.50	25194
2014-08-07	388.80	391.10	386.93	388.86	18989
2014-08-08	388.29	393.68	388.29	393.28	22958
2014-08-11	394.00	399.69	394.00	395.07	23228
2014-08-12	394.83	397.72	391.94	393.58	32270
2014-08-13	396.09	400.97	393.52	399.14	43024
2014-08-14	399.32	401.48	398.02	400.15	18710
2014-08-15	400.79	401.74	397.29	401.63	19993
2014-08-18	402.95	407.57	402.95	406.31	20076
2014-08-19	406.76	409.49	406.76	409.36	15924
2014-08-20	408.42	409.94	405.16	408.60	19861
2014-08-21	409.00	410.67	408.01	408.04	30089
2014-08-22	406.42	408.90	404.25	406.84	24100
2014-08-25	406.41	411.24	406.40	409.00	17777
2014-08-26	408.22	409.00	406.11	408.27	41955
2014-08-27	408.20	408.20	405.26	406.42	16428
2014-08-28	403.92	406.98	401.90	405.36	22545
2014-08-29	407.21	407.45	404.45	406.89	25391
2014-09-02	408.63	414.58	407.79	412.70	77206
2014-09-03	416.13	416.30	411.80	413.39	29713
2014-09-04	414.00	415.58	408.61	410.40	31148
2014-09-05	411.07	415.00	410.09	413.29	19435
2014-09-08	411.83	413.49	406.32	410.06	41286
2014-09-09	410.28	410.28	404.70	404.99	29586
2014-09-10	405.80	405.80	401.81	402.58	33293
2014-09-11	399.46	403.82	398.94	402.74	26452
2014-09-12	401.44	402.00	398.16	399.21	19823
2014-09-15	398.93	398.93	394.71	398.40	36043
2014-09-16	396.50	404.48	395.03	400.77	39300
2014-09-17	402.20	404.09	400.09	400.65	19890
2014-09-18	401.17	404.84	400.18	402.47	40915
2014-09-19	402.33	404.39	396.64	397.68	93680
2014-09-22	397.84	398.85	394.04	396.01	47250
2014-09-23	395.00	396.55	392.17	393.96	31912
2014-09-24	393.74	397.99	393.33	396.52	28574
2014-09-25	396.44	396.44	390.49	390.55	32700
2014-09-26	390.69	393.08	389.09	390.19	47606
2014-09-29	385.02	387.24	383.40	386.25	67552
2014-09-30	387.56	387.56	380.01	381.02	63680
2014-10-01	380.12	380.12	369.37	371.92	76287
2014-10-02	370.53	377.42	370.20	375.49	31394
2014-10-03	378.52	380.00	377.00	377.88	30554
2014-10-06	380.59	380.59	376.66	376.92	27016
2014-10-07	375.34	376.95	367.68	368.11	40604
2014-10-08	369.65	372.31	365.94	370.70	36279
2014-10-09	368.45	371.16	363.11	363.22	40522
2014-10-10	362.95	362.95	355.01	357.55	43229
2014-10-13	357.79	361.61	354.00	354.08	69833
2014-10-14	355.00	361.62	354.10	355.31	33594
2014-10-15	342.00	359.83	342.00	355.85	41542
2014-10-16	351.40	366.38	347.79	362.61	59715
2014-10-17	368.78	372.83	366.34	369.49	43900
2014-10-20	369.66	376.63	365.50	376.07	33340
2014-10-21	376.97	386.04	376.97	384.95	54313
2014-10-22	387.15	387.15	375.65	376.27	33547
2014-10-23	380.15	385.53	380.15	382.85	24260
2014-10-24	384.54	387.60	381.53	387.05	24184
2014-10-27	385.27	385.27	382.05	383.01	46766
2014-10-28	388.00	393.73	386.08	392.89	44363
2014-10-29	395.13	396.60	390.00	391.74	107504
2014-10-30	390.00	390.00	371.01	385.15	90482
2014-10-31	388.07	390.19	383.50	388.01	72311
2014-11-03	386.52	390.25	382.64	383.17	63194
2014-11-04	384.96	384.96	380.21	382.64	35696
2014-11-05	386.05	388.14	384.49	387.89	27634
2014-11-06	386.00	389.98	385.03	389.80	22002
2014-11-07	389.14	389.62	385.56	388.54	34317
2014-11-10	387.18	391.09	385.60	389.97	16605
2014-11-11	388.68	391.83	385.42	389.13	24093
2014-11-12	385.91	390.29	384.86	385.00	42299
2014-11-13	386.64	388.55	385.58	386.51	5049
2014-11-14	384.16	386.11	380.83	381.99	16988
2014-11-17	381.01	386.49	378.61	384.66	33791
2014-11-18	383.55	393.09	383.55	387.88	46947
2014-11-19	388.85	389.00	384.10	388.07	25254
2014-11-20	384.69	393.27	384.69	390.78	26463
2014-11-21	394.85	400.38	393.78	396.51	34082
2014-11-24	396.53	396.94	395.03	396.31	33465
2014-11-25	397.00	401.00	394.61	398.72	52370
2014-11-26	399.87	400.00	395.46	397.00	21942
2014-11-28	396.36	398.59	393.27	393.72	12644
2014-12-01	394.06	396.55	386.35	386.99	37520
2014-12-02	386.65	397.25	384.16	395.78	63515
2014-12-03	397.00	401.94	396.05	401.93	29425
2014-12-04	400.28	401.23	396.66	400.85	39542
2014-12-05	401.90	401.90	398.83	399.62	18116
2014-12-08	397.78	399.70	395.01	396.85	24049
2014-12-09	389.17	394.09	389.17	391.70	70410
2014-12-10	388.74	392.69	384.01	385.35	52595
2014-12-11	384.76	390.85	384.01	384.92	36798
2014-12-12	382.25	382.75	377.00	377.73	66820
2014-12-15	381.50	381.50	374.09	375.64	59682
2014-12-16	373.03	379.54	371.38	376.89	71665
2014-12-17	377.46	390.67	377.46	388.99	41928
2014-12-18	393.98	396.99	389.47	396.02	50448
2014-12-19	398.57	400.00	396.79	396.79	65362
2014-12-22	396.82	398.35	393.02	396.40	44507
2014-12-23	399.07	402.00	396.74	399.06	23552
2014-12-24	397.50	406.66	396.75	405.00	28959
2014-12-26	405.05	416.52	405.05	410.17	51554
2014-12-29	409.86	412.18	407.96	409.07	17596
2014-12-30	407.63	409.93	404.69	405.47	28404
2014-12-31	405.24	407.42	403.17	403.53	46956
2015-01-02	407.00	408.33	399.61	402.09	26998
2015-01-05	401.28	401.28	393.87	395.56	21351
2015-01-06	397.37	400.67	393.25	395.42	59933
2015-01-07	397.29	401.75	395.20	400.87	45859
2015-01-08	403.18	415.00	402.42	412.00	94855
2015-01-09	413.94	415.82	409.20	411.68	42394
2015-01-12	411.77	414.53	409.69	412.40	32547
2015-01-13	415.70	419.95	413.24	415.56	48870
2015-01-14	411.90	417.59	411.10	414.85	37702
2015-01-15	416.08	418.93	412.78	415.86	32512
2015-01-16	414.94	426.89	413.76	425.13	52045
2015-01-20	425.64	425.67	419.21	423.89	32319
2015-01-21	422.19	427.55	421.47	427.52	36031
2015-01-22	430.66	437.10	422.92	436.95	45137
2015-01-23	435.66	438.73	434.94	436.50	43670
2015-01-26	435.61	438.10	432.80	435.67	166264
2015-01-27	429.13	436.90	427.90	432.72	31692
2015-01-28	436.43	436.43	423.28	425.10	34276
2015-01-29	423.55	433.05	423.04	431.00	124121
2015-01-30	438.99	449.95	432.10	449.67	105077
2015-02-02	449.00	449.00	441.06	446.67	97328
2015-02-03	448.44	454.43	446.07	452.73	47743
2015-02-04	452.07	457.72	448.25	449.70	56362
2015-02-05	452.89	458.17	452.74	457.05	52889
2015-02-06	453.93	458.06	452.14	456.30	52956
2015-02-09	456.37	459.69	455.38	457.60	35935
2015-02-10	458.04	463.41	455.01	462.03	26906
2015-02-11	463.87	463.87	458.19	461.54	40487
2015-02-12	465.42	469.76	465.42	469.12	30109
2015-02-13	467.34	470.26	462.38	469.55	47580
2015-02-17	469.38	472.80	465.92	469.61	29230
2015-02-18	466.85	472.38	464.76	470.79	51483
2015-02-19	467.35	475.50	467.16	475.42	27865
2015-02-20	475.15	480.49	470.02	478.09	28523
2015-02-23	478.05	480.33	473.54	480.33	101703
2015-02-24	482.31	482.31	475.16	477.74	28934
2015-02-25	474.90	477.93	468.06	471.04	74759
2015-02-26	472.63	473.63	466.01	471.00	41551
2015-02-27	473.53	476.79	469.78	471.10	24786
2015-03-02	473.73	476.71	470.32	474.44	61776
2015-03-03	475.01	476.35	470.49	472.08	19001
2015-03-04	470.99	470.99	468.36	469.47	14422
2015-03-05	469.16	470.46	466.53	469.45	23069
2015-03-06	467.09	469.51	461.58	465.23	17654
2015-03-09	464.39	469.02	464.19	468.86	21657
2015-03-10	463.90	464.28	458.30	458.66	22462
2015-03-11	459.66	466.53	457.53	463.80	35181
2015-03-12	463.77	468.26	463.77	465.91	18826
2015-03-13	465.91	465.91	457.41	459.98	31633
2015-03-16	461.21	467.11	459.00	464.01	35862
2015-03-17	463.00	466.99	459.21	460.60	25440
2015-03-18	461.34	467.45	457.71	465.37	39596
2015-03-19	464.87	464.97	461.76	463.59	15446
2015-03-20	466.11	467.38	462.55	466.45	58868
2015-03-23	465.11	466.37	460.51	463.85	30513
2015-03-24	464.44	466.11	459.73	463.62	47152
2015-03-25	462.69	469.01	462.69	467.87	65000
2015-03-26	467.96	469.32	464.80	465.51	23052
2015-03-27	466.87	472.71	466.87	471.18	33056
2015-03-30	475.19	479.75	472.72	476.54	39880
2015-03-31	473.36	478.12	471.49	477.80	55422
2015-04-01	478.40	478.40	466.94	471.55	40245
2015-04-02	473.00	475.29	471.02	471.26	37150
2015-04-06	472.23	475.67	467.64	474.00	57239
2015-04-07	474.38	474.80	470.02	473.42	37466
2015-04-08	475.40	478.09	474.06	476.50	51650
2015-04-09	479.03	479.72	476.00	476.75	26381
2015-04-10	478.72	478.72	472.90	474.30	42272
2015-04-13	473.98	473.98	467.26	468.06	41512
2015-04-14	468.95	468.95	464.52	468.09	25092
2015-04-15	470.42	470.42	466.05	467.52	26227
2015-04-16	467.68	467.68	457.46	457.97	72306
2015-04-17	456.60	460.09	454.30	460.08	22946
2015-04-20	463.54	467.49	462.68	464.99	21506
2015-04-21	465.00	468.07	459.30	460.71	31150
2015-04-22	461.50	464.89	458.05	464.36	22008
2015-04-23	472.85	482.59	460.96	469.43	61162
2015-04-24	468.32	469.99	460.48	461.52	57166
2015-04-27	461.00	464.99	456.24	457.05	44369
2015-04-28	455.11	461.23	452.87	460.00	40281
2015-04-29	459.15	460.00	456.01	457.12	41407
2015-04-30	455.07	456.27	446.04	446.90	37146
2015-05-01	446.90	455.95	443.61	453.42	66501
2015-05-04	456.66	458.00	453.07	455.74	53548
2015-05-05	453.91	461.99	449.34	452.54	22239
2015-05-06	453.37	469.85	453.37	456.99	34758
2015-05-07	457.17	459.20	453.49	457.00	49193
2015-05-08	460.00	460.99	455.32	458.28	53850
2015-05-11	459.22	459.91	454.25	455.77	40645
2015-05-12	454.49	455.00	449.00	452.31	32515
2015-05-13	451.07	455.41	451.07	454.56	24559
2015-05-14	459.46	461.08	453.57	459.75	25757
2015-05-15	460.00	462.19	455.21	461.77	34191
2015-05-18	459.20	463.88	451.59	461.61	38580
2015-05-19	460.73	461.66	458.22	461.39	21467
2015-05-20	461.62	462.88	459.66	459.67	14765
2015-05-21	459.43	461.07	459.32	459.32	33164
2015-05-22	459.90	459.95	456.77	457.41	21370
2015-05-26	454.98	454.98	450.33	453.00	70015
2015-05-27	453.32	460.33	453.32	458.47	21722
2015-05-28	459.10	460.64	456.23	459.81	22904
2015-05-29	460.25	462.04	456.27	460.41	35554
2015-06-01	471.12	483.25	451.38	459.47	44474
2015-06-02	457.43	458.70	454.71	457.86	37726
2015-06-03	458.86	463.97	458.12	463.87	29739
2015-06-04	459.94	463.21	457.91	459.22	40866
2015-06-05	457.26	460.74	453.46	455.59	42932
2015-06-08	455.09	458.15	454.42	454.43	16517
2015-06-09	452.19	457.09	452.19	455.94	18838
2015-06-10	458.43	462.46	458.43	462.24	32362
2015-06-11	461.67	465.88	459.88	463.70	39871
2015-06-12	462.95	462.95	457.78	460.21	26955
2015-06-15	457.40	459.10	450.39	450.96	43038
2015-06-16	449.95	459.32	448.06	454.77	50577
2015-06-17	454.10	459.11	452.30	455.47	19809
2015-06-18	457.28	463.50	457.28	461.64	39464
2015-06-19	462.98	464.88	460.74	462.64	35033
2015-06-22	463.74	463.74	457.25	460.55	36119
2015-06-23	462.93	462.97	457.62	458.88	33306
2015-06-24	459.69	459.69	454.12	454.97	19576
2015-06-25	452.99	455.80	447.02	455.51	44041
2015-06-26	456.26	459.98	454.43	456.98	51910
2015-06-29	453.50	455.60	445.90	446.18	30683
2015-06-30	449.00	451.98	443.80	443.89	72888
2015-07-01	446.90	449.91	442.55	447.23	49011
2015-07-02	449.80	450.99	446.27	447.69	36622
2015-07-06	444.03	447.94	443.00	447.43	34819
2015-07-07	446.03	448.54	443.76	447.38	34659
2015-07-08	442.90	449.49	442.90	445.00	71533
2015-07-09	449.09	449.09	442.26	443.28	45022
2015-07-10	448.00	449.95	446.09	448.50	22616
2015-07-13	450.00	453.50	448.18	451.67	38431
2015-07-14	452.50	453.11	450.10	453.08	10993
2015-07-15	453.20	453.20	447.96	450.01	34048
2015-07-16	452.72	455.12	450.00	454.49	26277
2015-07-17	455.00	455.00	445.01	449.74	35480
2015-07-20	450.27	454.00	450.27	452.45	26561
2015-07-21	452.49	452.49	445.76	450.37	32630
2015-07-22	450.55	454.19	449.00	449.58	35434
2015-07-23	449.92	453.80	447.21	448.18	36189
2015-07-24	451.36	452.07	445.32	446.41	33234
2015-07-27	444.71	447.40	444.40	445.00	62673
2015-07-28	446.38	461.24	445.15	459.81	67550
2015-07-29	445.20	445.20	413.52	417.89	217933
2015-07-30	414.42	414.42	400.51	402.01	111478
2015-07-31	402.21	405.49	389.16	397.71	114012
2015-08-03	398.71	404.98	390.36	393.11	89805
2015-08-04	391.00	399.50	389.80	392.46	82430
2015-08-05	394.24	397.54	391.16	392.93	69494
2015-08-06	395.65	395.75	392.18	393.40	54005
2015-08-07	392.19	393.80	387.00	390.03	54741
2015-08-10	392.52	394.59	390.67	392.61	120764
2015-08-11	391.45	393.48	386.14	391.36	114131
2015-08-12	389.43	394.14	387.01	392.96	62300
2015-08-13	394.79	401.20	394.74	395.58	51338
2015-08-14	396.13	399.74	396.13	397.53	33221
2015-08-17	397.65	404.90	397.65	401.60	34852
2015-08-18	400.60	402.63	397.10	397.85	40642
2015-08-19	39.80	400.42	393.54	396.66	43828
2015-08-20	394.18	394.50	388.04	388.04	64674
2015-08-21	385.69	389.95	382.27	383.28	72761
2015-08-24	363.62	383.44	363.62	367.06	94274
2015-08-25	366.93	378.35	363.15	364.57	80344
2015-08-26	370.99	378.12	368.56	377.00	64421
2015-08-27	380.97	391.81	380.97	385.39	70635
2015-08-28	385.64	394.58	384.40	388.12	78842
2015-08-31	387.68	388.41	382.40	383.24	60397
2015-09-01	378.01	383.42	376.21	378.19	71745
2015-09-02	383.00	384.40	378.70	383.64	60840
2015-09-03	385.20	393.40	384.02	387.82	49746
2015-09-04	384.35	390.30	383.09	385.28	43758
2015-09-08	390.18	398.75	390.18	395.02	55282
2015-09-09	397.23	399.00	391.44	394.08	33882
2015-09-10	393.95	398.99	386.97	390.07	25334
2015-09-11	390.56	390.56	381.00	385.55	39700
2015-09-14	384.20	386.26	379.51	380.57	37877
2015-09-15	381.83	385.04	380.52	384.91	54130
2015-09-16	384.60	394.93	380.80	392.83	72522
2015-09-17	392.90	398.12	388.20	392.96	46098
2015-09-18	390.19	395.22	386.55	388.66	117857
2015-09-21	389.70	396.48	388.82	394.58	68516
2015-09-22	390.37	393.49	384.25	384.96	81602
2015-09-23	385.37	388.96	372.09	377.11	53643
2015-09-24	375.62	378.27	365.01	372.41	97224
2015-09-25	375.54	377.13	367.24	370.19	47366
2015-09-28	366.75	368.50	352.99	356.42	106293
2015-09-29	357.08	358.90	349.35	354.59	88619
2015-09-30	356.77	362.86	353.49	357.00	99074
2015-10-01	358.31	369.80	348.38	367.27	68560
2015-10-02	362.28	364.84	355.11	364.44	92241
2015-10-05	366.84	375.48	366.30	374.93	39694
2015-10-06	375.65	377.34	372.08	376.83	50790
2015-10-07	377.20	379.23	371.40	376.63	56999
2015-10-08	377.74	385.93	375.36	384.01	62524
2015-10-09	382.42	389.97	382.42	386.98	39407
2015-10-12	385.42	389.24	383.25	384.59	43486
2015-10-13	383.39	392.41	376.68	385.24	39240
2015-10-14	385.71	387.07	378.59	381.00	48178
2015-10-15	381.70	383.53	374.19	381.94	48059
2015-10-16	384.08	387.76	379.08	379.42	47813
2015-10-19	376.20	381.74	375.99	380.22	55632
2015-10-20	380.73	383.60	377.17	379.71	50921
2015-10-21	380.80	382.93	373.52	375.30	75861
2015-10-22	377.71	388.19	377.18	382.00	80616
2015-10-23	382.07	386.99	381.02	383.74	52018
2015-10-26	385.10	385.10	369.23	370.00	94790
2015-10-27	375.76	384.00	368.35	369.00	119197
2015-10-28	370.00	374.93	363.17	372.00	65310
2015-10-29	372.97	388.48	369.51	386.61	89053
2015-10-30	386.02	400.74	385.70	393.74	91973
2015-11-02	395.80	400.61	389.25	395.03	44696
2015-11-03	395.35	398.26	390.27	393.98	32744
2015-11-04	396.13	400.23	393.87	397.62	31254
2015-11-05	395.91	400.28	393.01	394.93	29992
2015-11-06	393.10	398.58	392.15	395.71	19325
2015-11-09	394.28	396.77	388.10	391.36	28449
2015-11-10	390.71	400.22	383.45	396.50	53198
2015-11-11	398.50	404.90	389.43	395.70	53462
2015-11-12	395.35	396.13	385.29	388.31	41075
2015-11-13	387.36	400.00	385.82	398.37	67912
2015-11-16	397.92	405.49	395.17	402.90	54537
2015-11-17	403.49	404.77	399.20	401.85	18440
2015-11-18	401.06	408.99	400.61	406.00	32567
2015-11-19	409.50	409.50	396.09	406.63	19282
2015-11-20	406.80	409.45	403.00	405.31	27340
2015-11-23	403.66	414.07	398.16	410.13	40143
2015-11-24	408.97	410.84	404.02	407.61	29230
2015-11-25	404.89	412.68	403.35	404.18	37544
2015-11-27	404.09	405.96	401.00	403.94	12613
2015-11-30	405.84	415.46	403.53	413.15	36943
2015-12-01	414.71	419.48	411.47	414.83	40391
2015-12-02	412.90	413.65	401.05	404.40	38534
2015-12-03	403.01	403.24	395.33	401.82	22323
2015-12-04	401.77	408.90	396.26	397.21	23233
2015-12-07	396.57	399.57	391.51	397.79	27153
2015-12-08	394.60	399.75	389.01	391.03	38757
2015-12-09	391.80	399.36	384.61	386.64	63985
2015-12-10	386.30	387.10	374.17	382.71	35383
2015-12-11	376.15	382.87	375.44	379.92	38870
2015-12-14	380.00	384.33	373.36	375.52	57032
2015-12-15	376.31	381.52	374.33	377.90	59372
2015-12-16	378.95	383.70	373.35	378.03	43620
2015-12-17	378.50	380.39	371.11	373.00	71819
2015-12-18	370.39	381.57	368.47	377.89	120514
2015-12-21	379.70	382.26	374.99	378.22	59035
2015-12-22	379.21	387.80	376.33	380.95	30192
2015-12-23	384.35	388.97	381.24	384.47	39266
2015-12-24	382.56	382.56	370.59	378.52	51633
2015-12-28	375.77	386.82	372.56	383.57	35041
2015-12-29	384.50	388.62	377.79	384.40	31939
2015-12-30	378.10	388.39	378.10	382.36	37153
2015-12-31	381.08	388.03	377.70	380.73	103903
2016-01-04	375.85	380.62	367.75	371.73	95429
2016-01-05	373.45	381.06	364.08	369.28	42004
2016-01-06	364.69	366.97	360.00	363.84	48459
2016-01-07	356.50	364.27	355.86	358.35	77329
2016-01-08	360.98	365.70	357.92	359.35	53923
2016-01-11	360.96	362.70	356.17	360.01	43981
2016-01-12	362.58	368.17	358.30	362.88	39202
2016-01-13	362.50	362.50	353.79	356.04	45673
2016-01-14	358.60	365.62	354.13	361.69	37378
2016-01-15	356.07	365.07	356.07	364.46	74573
2016-01-19	366.52	373.73	359.99	361.58	64178
2016-01-20	358.77	365.00	351.52	360.50	59861
2016-01-21	360.41	368.48	357.73	359.28	62181
2016-01-22	362.72	369.40	360.10	366.21	53853
2016-01-25	363.83	366.20	356.88	359.94	64868
2016-01-26	362.54	375.08	361.18	371.91	59534
2016-01-27	371.90	378.47	365.50	368.02	41118
2016-01-28	370.82	375.92	364.75	372.48	42450
2016-01-29	371.62	379.27	364.77	379.27	92830
2016-02-01	376.20	379.59	370.13	374.93	51398
2016-02-02	366.00	368.90	341.37	345.19	151856
2016-02-03	350.16	353.40	339.80	350.01	58940
2016-02-04	349.28	358.13	346.48	351.78	57958
2016-02-05	350.75	358.94	345.65	350.43	77480
2016-02-08	348.17	348.17	333.54	334.89	69596
2016-02-09	333.20	333.20	323.94	324.89	88485
2016-02-10	327.78	331.49	322.54	330.87	60865
2016-02-11	326.00	335.62	324.85	329.47	77074
2016-02-12	331.71	336.60	328.56	336.56	62855
2016-02-16	337.00	348.80	334.99	344.89	64891
2016-02-17	348.52	351.99	337.48	350.12	51356
2016-02-18	352.69	356.48	348.89	354.47	81976
2016-02-19	352.03	357.72	350.39	355.46	65292
2016-02-22	359.86	366.61	355.90	360.41	59851
2016-02-23	360.00	369.88	355.39	356.76	107545
2016-02-24	354.00	362.40	354.00	360.91	39869
2016-02-25	361.93	363.04	357.09	363.04	41237
2016-02-26	364.73	371.84	364.02	371.75	47718
2016-02-29	371.88	374.43	364.39	365.14	63339
2016-03-01	367.49	367.49	356.33	364.64	61521
2016-03-02	362.79	367.91	354.93	367.91	36546
2016-03-03	362.76	374.07	360.24	371.71	57812
2016-03-04	372.49	377.14	369.62	373.40	51109
2016-03-07	371.60	374.70	367.89	372.95	30508
2016-03-08	360.75	369.80	360.75	367.95	33922
2016-03-09	372.85	372.86	364.50	370.66	24588
2016-03-10	375.31	378.83	372.06	375.40	56267
2016-03-11	378.02	388.78	375.53	388.35	62463
2016-03-14	387.80	387.80	385.00	385.73	3583
2016-03-15	381.17	389.00	380.00	385.35	75952
2016-03-16	384.14	393.12	384.14	391.91	34054
2016-03-17	391.48	397.63	391.12	394.55	32317
2016-03-18	394.47	400.98	390.89	393.28	74140
2016-03-21	392.54	397.33	389.21	395.95	46845
2016-03-22	393.01	395.29	389.52	392.85	20278
2016-03-23	392.66	400.00	389.70	392.82	24561
2016-03-24	391.56	393.30	386.02	387.85	53806
2016-03-28	388.24	395.04	383.55	389.29	42040
2016-03-29	388.45	400.80	381.04	399.79	79731
2016-03-30	402.34	402.64	396.47	397.29	21302
2016-03-31	397.00	402.82	393.27	396.26	34619
2016-04-01	392.98	405.82	389.50	403.86	47041
2016-04-04	403.40	403.40	392.60	394.67	61035
2016-04-05	397.60	398.99	393.50	396.79	20110
2016-04-06	396.61	399.97	393.58	399.97	23338
2016-04-07	396.25	402.41	392.00	394.83	54068
2016-04-08	396.51	396.51	388.01	394.14	88986
2016-04-11	396.21	396.65	391.91	392.89	82565
2016-04-12	393.80	405.31	391.02	402.82	71660
2016-04-13	402.97	402.97	396.20	400.57	34492
2016-04-14	399.91	405.00	398.53	404.32	19547
2016-04-15	403.86	406.00	396.00	400.86	31925
2016-04-18	398.48	405.46	397.35	403.53	25384
2016-04-19	403.88	405.86	396.97	405.81	37330
2016-04-20	404.60	405.90	398.07	399.60	41902
2016-04-21	400.60	405.66	399.85	400.91	33009
2016-04-22	400.88	407.80	398.00	406.97	30544
2016-04-25	404.22	405.95	397.38	398.32	23482
2016-04-26	400.20	405.63	400.04	405.60	31948
2016-04-27	406.72	411.00	399.50	403.71	38382
2016-04-28	404.15	414.89	399.59	399.59	30304
2016-04-29	400.75	406.45	396.79	406.06	42627
2016-05-02	405.95	411.79	405.95	409.16	39372
2016-05-03	405.58	408.52	403.57	405.35	30334
2016-05-04	404.54	414.07	402.50	405.99	59868
2016-05-05	406.82	412.68	398.00	403.23	25412
2016-05-06	403.47	407.42	402.13	404.70	14688
2016-05-09	405.68	407.76	403.01	404.35	16158
2016-05-10	405.00	408.62	397.99	406.74	18262
2016-05-11	406.00	411.50	405.19	409.32	23546
2016-05-12	408.94	411.99	403.71	405.47	24977
2016-05-13	406.18	406.18	399.24	402.10	20799
2016-05-16	404.34	409.99	399.27	408.43	21336
2016-05-17	409.39	412.23	402.38	403.27	27964
2016-05-18	403.28	404.90	396.27	398.81	33082
2016-05-19	397.55	400.40	391.33	397.11	28870
2016-05-20	398.27	403.99	396.99	398.30	44708
2016-05-23	399.10	404.78	397.80	400.60	36477
2016-05-24	400.70	404.75	398.17	403.33	24456
2016-05-25	404.90	406.00	402.10	404.11	16371
2016-05-26	405.62	406.30	400.24	405.01	21788
2016-05-27	404.49	410.58	404.40	409.06	30837
2016-05-31	411.21	411.62	403.26	405.00	46436
2016-06-01	403.25	407.39	399.60	405.98	17190
2016-06-02	404.10	407.75	403.80	407.37	34526
2016-06-03	405.27	407.34	402.00	402.92	34669
2016-06-06	403.39	405.62	398.55	404.52	43782
2016-06-07	405.07	410.16	401.45	409.01	23371
2016-06-08	409.71	412.06	401.06	411.15	22168
2016-06-09	409.65	412.41	408.07	410.20	21026
2016-06-10	409.12	409.12	402.17	405.21	26775
2016-06-13	402.50	402.80	399.27	400.13	45950
2016-06-14	398.35	407.06	396.11	403.81	36693
2016-06-15	406.05	409.40	403.48	403.74	28331
2016-06-16	401.61	404.42	398.28	402.55	21617
2016-06-17	402.27	408.40	402.27	406.09	74704
2016-06-20	408.28	413.89	398.53	411.50	42760
2016-06-21	410.74	412.24	406.31	407.57	16283
2016-06-22	407.16	413.47	406.02	406.66	27683
2016-06-23	409.33	414.68	409.33	413.25	25850
2016-06-24	403.10	408.05	396.68	398.85	84288
2016-06-27	395.73	395.73	386.12	387.41	49170
2016-06-28	388.32	391.36	385.66	388.53	46285
2016-06-29	390.64	398.86	388.70	398.36	43043
2016-06-30	398.42	415.74	398.42	414.38	71176
2016-07-01	413.58	419.47	407.44	409.95	38768
2016-07-05	408.60	408.99	402.56	406.26	36193
2016-07-06	404.13	408.39	403.98	406.23	45505
2016-07-07	405.38	410.00	399.91	407.35	35177
2016-07-08	409.69	418.13	405.50	411.30	27051
2016-07-11	413.21	415.90	411.01	414.95	22218
2016-07-12	415.25	420.13	415.25	419.74	44634
2016-07-13	418.01	419.49	412.72	419.24	34340
2016-07-14	420.37	423.74	418.05	420.74	19567
2016-07-15	420.66	431.65	416.14	431.24	41015
2016-07-18	430.80	433.25	423.82	424.60	21716
2016-07-19	424.88	426.45	422.40	424.71	15942
2016-07-20	424.71	425.20	423.01	424.42	19534
2016-07-21	422.51	422.51	417.86	419.46	21206
2016-07-22	419.66	421.16	416.05	420.10	29094
2016-07-25	420.81	420.81	417.91	418.84	16586
2016-07-26	418.48	420.49	415.87	417.90	22943
2016-07-27	418.16	424.45	415.62	419.24	27593
2016-07-28	423.40	447.97	415.02	440.46	92711
2016-07-29	437.40	444.16	427.36	427.94	56959
2016-08-01	426.56	432.69	423.60	429.33	36148
2016-08-02	429.45	429.45	420.05	424.19	28069
2016-08-03	423.80	431.76	423.48	430.82	46665
2016-08-04	432.00	433.18	427.72	431.00	17441
2016-08-05	433.99	436.99	428.40	429.66	21016
2016-08-08	429.62	434.85	427.39	429.71	17721
2016-08-09	426.34	429.83	425.55	427.44	16923
2016-08-10	425.14	430.50	423.71	429.50	18221
2016-08-11	429.01	434.07	426.97	430.58	20367
2016-08-12	430.24	430.98	427.39	429.04	19710
2016-08-15	429.15	433.63	427.03	433.00	29939
2016-08-16	431.01	438.27	431.01	433.99	26064
2016-08-17	434.25	434.25	428.73	429.98	15338
2016-08-18	428.67	435.90	428.67	435.49	16186
2016-08-19	434.18	438.19	431.38	437.64	22791
2016-08-22	436.73	440.33	429.00	438.65	17141
2016-08-23	439.01	444.97	438.51	442.62	32363
2016-08-24	441.69	442.00	435.69	437.21	17895
2016-08-25	435.14	441.00	433.84	437.79	27541
2016-08-26	439.91	440.81	430.00	432.07	30504
2016-08-29	431.83	442.13	426.01	440.91	25855
2016-08-30	440.80	442.71	436.41	439.18	21473
2016-08-31	437.91	441.89	431.51	433.95	28534
2016-09-01	435.76	437.77	430.03	437.21	21078
2016-09-02	439.74	443.21	435.02	441.83	33829
2016-09-06	441.43	441.43	433.82	437.20	54862
2016-09-07	437.79	439.07	430.01	437.54	42896
2016-09-08	437.01	439.21	430.45	433.62	38033
2016-09-09	430.43	430.43	421.39	422.24	53208
2016-09-12	420.02	429.75	415.10	423.17	44452
2016-09-13	421.01	427.17	416.49	418.36	56467
2016-09-14	417.10	422.66	417.10	420.80	50474
2016-09-15	420.80	424.45	419.00	421.79	37325
2016-09-16	419.70	420.89	414.82	415.16	163177
2016-09-19	417.20	417.20	411.78	412.99	64127
2016-09-20	413.77	414.15	405.00	407.33	42166
2016-09-21	408.25	415.98	408.25	415.27	44501
2016-09-22	415.05	422.86	415.05	421.50	38508
2016-09-23	419.15	427.95	413.12	414.76	36190
2016-09-26	412.22	426.80	410.60	419.02	75080
2016-09-27	419.02	422.25	413.56	419.48	33325
2016-09-28	417.82	425.78	414.68	424.44	40200
2016-09-29	423.85	428.49	420.02	420.09	35703
2016-09-30	422.00	431.68	420.88	429.32	59454
2016-10-03	430.09	432.23	423.78	424.53	39708
2016-10-04	424.55	425.84	415.46	416.72	38535
2016-10-05	416.23	417.30	407.33	408.48	84808
2016-10-06	408.20	412.86	405.40	411.76	70816
2016-10-07	410.44	410.58	401.48	403.42	54870
2016-10-10	405.98	409.81	404.18	407.55	40661
2016-10-11	406.05	406.05	400.25	404.80	48138
2016-10-12	404.11	407.66	402.85	404.79	43388
2016-10-13	402.20	405.39	400.06	401.63	27500
2016-10-14	403.03	406.15	402.36	405.25	20156
2016-10-17	407.08	407.78	403.54	405.26	36417
2016-10-18	408.00	408.90	404.12	405.82	29044
2016-10-19	406.85	409.44	406.24	407.69	21555
2016-10-20	406.45	410.11	399.80	402.00	28316
2016-10-21	401.14	401.83	397.76	399.88	41307
2016-10-24	400.10	407.20	400.10	405.80	24830
2016-10-25	405.27	405.27	400.38	400.97	21987
2016-10-26	400.02	400.94	394.16	397.42	29602
2016-10-27	401.59	402.76	390.00	400.14	100057
2016-10-28	398.61	406.41	398.61	402.09	36099
2016-10-31	401.20	402.78	396.89	400.91	39146
2016-11-01	402.68	404.00	394.10	397.01	26834
2016-11-02	395.59	396.55	391.79	392.49	25968
2016-11-03	393.10	395.50	386.90	390.97	34575
2016-11-04	391.40	397.00	390.38	392.57	48258
2016-11-07	395.00	397.88	390.07	391.70	50756
2016-11-08	390.82	398.40	388.19	396.71	77617
2016-11-09	395.18	403.14	392.10	400.69	34803
2016-11-10	403.13	416.64	396.12	411.80	76570
2016-11-11	413.25	418.86	409.59	416.65	60406
2016-11-14	420.10	420.29	416.43	419.21	35868
2016-11-15	420.00	430.09	417.51	421.38	89318
2016-11-16	420.59	420.95	409.20	410.11	50137
2016-11-17	411.11	412.17	408.55	410.30	21781
2016-11-18	408.99	411.00	407.05	410.17	14386
2016-11-21	411.00	414.83	408.54	414.70	33937
2016-11-22	413.82	413.82	405.35	407.49	57534
2016-11-23	407.61	409.71	405.23	409.18	35483
2016-11-25	408.57	411.87	404.05	411.00	18045
2016-11-28	410.72	410.72	403.10	406.56	49721
2016-11-29	406.89	425.84	406.89	422.33	74476
2016-11-30	425.73	428.20	418.22	418.41	60997
2016-12-01	420.52	422.21	411.98	415.15	35695
2016-12-02	414.99	416.50	409.94	416.12	27108
2016-12-05	415.21	420.37	415.21	418.08	25184
2016-12-06	418.15	422.02	415.03	420.66	21752
2016-12-07	418.30	425.69	418.30	425.12	27794
2016-12-08	425.25	428.38	422.10	427.06	29251
2016-12-09	427.77	430.50	425.10	429.13	21006
2016-12-12	430.06	430.06	424.76	423.75	24754
2016-12-13	425.81	435.03	425.54	431.75	58307
2016-12-14	433.00	433.00	425.35	425.40	32651
2016-12-15	424.95	431.50	424.58	426.24	33322
2016-12-16	427.00	427.54	423.02	424.12	76347
2016-12-19	424.27	427.99	424.22	426.64	26608
2016-12-20	427.50	433.57	424.54	428.66	25976
2016-12-21	427.90	432.88	425.10	429.67	35568
2016-12-22	428.99	428.99	423.00	424.26	33069
2016-12-23	425.00	425.54	423.26	425.12	20895
2016-12-27	425.31	430.30	422.97	429.68	24775
2016-12-28	431.63	434.58	425.30	426.57	24552
2016-12-29	425.01	429.13	425.01	427.66	25330
2016-12-30	428.98	429.37	422.46	423.84	25717
2017-01-03	424.66	429.43	421.27	428.78	33056
2017-01-04	429.79	437.30	422.55	436.18	39649
2017-01-05	435.25	436.04	429.22	432.90	28047
2017-01-06	432.29	432.29	425.59	429.48	20281
2017-01-09	426.53	426.53	422.88	424.31	39134
2017-01-10	424.79	426.50	420.54	425.75	28238
2017-01-11	424.07	427.47	422.26	426.63	25604
2017-01-12	424.29	427.34	421.85	427.16	20713
2017-01-13	427.20	429.25	423.03	428.29	21184
2017-01-17	426.97	427.40	420.02	426.13	21225
2017-01-18	426.00	428.98	424.99	427.86	27146
2017-01-19	427.64	431.86	425.51	428.39	28514
2017-01-20	429.39	432.29	425.55	430.51	26250
2017-01-23	429.13	430.21	424.12	429.83	30384
2017-01-24	430.70	439.63	427.72	438.18	27914
2017-01-25	440.01	444.00	436.06	440.24	29683
2017-01-26	441.22	443.68	441.12	442.61	22126
2017-01-27	441.21	442.60	435.86	441.94	19425
2017-01-30	439.07	440.12	426.37	432.21	72893
2017-01-31	430.71	436.27	423.58	431.17	50602
2017-02-01	424.00	435.40	416.02	432.16	40382
2017-02-02	429.81	431.74	424.09	426.08	51014
2017-02-03	426.09	432.18	423.68	430.12	41368
2017-02-06	429.31	432.53	428.34	429.70	24833
2017-02-07	429.53	429.53	423.03	427.62	44094
2017-02-08	426.34	432.80	425.95	430.74	40675
2017-02-09	431.99	431.99	429.20	430.92	24732
2017-02-10	432.45	438.31	430.75	436.45	27880
2017-02-13	436.45	442.88	432.07	436.19	30704
2017-02-14	436.02	436.36	431.23	432.73	19877
2017-02-15	431.52	435.25	431.50	434.76	19780
2017-02-16	434.86	443.21	434.86	442.38	42176
2017-02-17	441.60	442.47	437.67	441.27	24898
2017-02-21	440.20	444.70	436.91	443.38	27744
2017-02-22	443.29	447.57	438.77	442.04	24873
2017-02-23	443.35	443.35	437.54	438.86	24543
2017-02-24	437.81	445.67	437.81	443.98	26865
2017-02-27	442.80	445.59	441.39	444.54	26984
2017-02-28	442.73	446.69	435.67	435.69	69448
2017-03-01	439.73	441.69	433.24	441.18	67122
2017-03-02	439.20	441.27	435.73	437.05	23404
2017-03-03	436.99	437.96	434.46	437.00	18786
2017-03-06	435.42	439.89	432.15	436.92	25085
2017-03-07	436.92	437.54	431.68	432.58	30263
2017-03-08	433.87	439.21	433.79	435.62	27125
2017-03-09	434.84	439.70	433.60	435.14	34321
2017-03-10	436.20	439.08	432.33	438.33	31289
2017-03-13	436.51	445.54	434.31	444.47	50358
2017-03-14	443.11	446.40	440.85	445.57	39713
2017-03-15	446.15	453.44	443.82	449.89	44467
2017-03-16	449.99	452.91	447.71	449.69	40609
2017-03-17	450.50	454.68	450.50	453.36	177559
2017-03-20	445.19	454.02	441.59	452.52	43570
2017-03-21	454.69	454.69	447.16	448.05	42475
2017-03-22	448.32	449.10	445.89	448.90	39128
2017-03-23	449.99	452.71	447.59	448.75	45116
2017-03-24	449.00	450.58	443.21	444.67	27395
2017-03-27	441.21	449.54	438.48	448.71	34293
2017-03-28	448.00	452.82	444.90	449.35	33364
2017-03-29	450.23	450.80	446.03	450.01	36920
2017-03-30	450.28	452.62	448.30	452.48	28940
2017-03-31	452.48	455.73	451.09	453.23	37893
2017-04-03	452.83	455.21	448.25	451.36	42893
2017-04-04	451.82	452.39	443.98	446.29	36690
2017-04-05	447.50	450.49	444.17	446.32	28713
2017-04-06	446.31	447.53	444.81	446.97	15550
2017-04-07	446.20	454.48	445.00	451.75	26748
2017-04-10	451.70	452.22	444.33	447.78	15747
2017-04-11	447.06	453.54	446.32	453.06	24247
2017-04-12	453.07	453.07	445.89	448.26	15486
2017-04-13	450.05	451.84	442.65	444.99	15532
2017-04-17	445.88	451.78	445.88	450.93	25568
2017-04-18	447.86	453.16	447.86	452.98	28743
2017-04-19	453.50	455.31	448.54	451.01	40086
2017-04-20	453.90	454.72	450.19	453.88	17464
2017-04-21	453.29	459.90	450.88	455.90	34954
2017-04-24	458.87	463.45	457.73	459.57	35853
2017-04-25	462.01	465.50	454.78	462.81	45678
2017-04-26	462.70	466.26	460.37	463.71	36490
2017-04-27	464.87	483.86	464.87	473.65	77661
2017-04-28	474.35	476.70	467.94	470.70	47723
2017-05-01	470.97	471.87	466.00	467.50	52027
2017-05-02	467.49	468.00	461.92	466.10	36195
2017-05-03	465.00	467.16	462.72	463.02	33888
2017-05-04	463.15	464.12	456.00	463.11	70770
2017-05-05	463.22	467.00	461.28	463.85	33970
2017-05-08	462.00	464.84	459.47	462.58	31718
2017-05-09	461.70	464.31	460.45	463.39	26003
2017-05-10	463.22	463.79	459.95	462.72	23519
2017-05-11	462.93	463.40	454.41	456.66	41888
2017-05-12	455.79	457.06	450.56	455.39	60218
2017-05-15	454.97	462.98	454.70	459.95	75015
2017-05-16	460.89	462.33	457.28	461.62	40564
2017-05-17	456.61	459.29	454.93	457.42	59883
2017-05-18	456.66	461.77	456.00	458.28	57840
2017-05-19	458.18	463.15	458.18	460.37	81259
2017-05-22	460.69	464.32	459.83	463.33	44679
2017-05-23	463.83	470.99	463.52	468.02	38349
2017-05-24	468.30	473.00	467.61	469.15	33774
2017-05-25	471.59	472.94	468.71	471.13	27303
2017-05-26	471.30	472.20	467.83	470.87	20567
2017-05-30	469.75	470.99	466.27	466.87	25125
2017-05-31	467.79	467.79	463.35	465.35	38704
2017-06-01	466.39	471.80	464.83	469.99	37959
2017-06-02	470.50	478.84	470.50	474.73	25757
2017-06-05	474.87	475.15	468.55	469.98	21882
2017-06-06	468.07	470.93	467.44	469.22	25396
2017-06-07	468.02	469.20	465.43	466.62	20230
2017-06-08	466.30	469.23	464.10	468.56	23042
2017-06-09	469.08	477.97	467.50	476.18	27133
2017-06-12	476.16	477.10	465.67	467.06	30302
2017-06-13	468.03	469.61	465.47	467.47	30050
2017-06-14	466.50	470.39	465.32	467.47	28878
2017-06-15	466.37	466.68	462.94	465.59	26632
2017-06-16	465.26	467.22	462.69	466.51	61038
2017-06-19	467.36	470.53	467.01	469.65	27416
2017-06-20	467.76	467.76	461.84	462.86	21802
2017-06-21	464.71	464.71	456.85	459.86	35150
2017-06-22	458.22	462.90	457.19	460.51	44685
2017-06-23	460.30	466.50	457.42	459.19	76523
2017-06-26	458.70	462.53	452.00	454.22	57815
2017-06-27	454.40	457.44	453.52	455.98	36420
2017-06-28	458.89	462.32	457.52	461.81	35034
2017-06-29	462.50	464.79	456.81	456.84	31495
2017-06-30	457.23	461.98	455.76	460.48	27129
2017-07-03	462.67	462.67	456.90	458.62	13572
2017-07-05	458.74	458.74	451.29	454.86	26949
2017-07-06	452.70	457.09	446.41	454.90	43995
2017-07-07	454.63	456.44	452.22	455.70	36362
2017-07-10	456.03	460.04	454.18	455.71	35569
2017-07-11	455.47	458.77	453.65	456.79	28721
2017-07-12	458.84	462.94	456.44	457.24	46665
2017-07-13	455.60	459.22	454.06	457.42	33315
2017-07-14	459.32	463.31	458.45	459.68	25377
2017-07-17	462.00	463.83	459.61	460.64	29925
2017-07-18	459.90	463.00	458.17	460.16	23749
2017-07-19	460.16	465.06	458.28	463.60	31320
2017-07-20	465.00	465.00	458.62	461.95	22986
2017-07-21	461.26	467.83	457.66	463.01	33138
2017-07-24	462.00	467.32	461.94	465.88	33943
2017-07-25	467.26	470.43	464.52	467.36	58293
2017-07-26	468.44	468.44	461.44	461.44	37835
2017-07-27	462.08	464.19	457.74	463.96	44705
2017-07-28	463.01	464.34	460.33	463.58	19832
2017-07-31	463.41	463.41	455.88	460.11	29177
2017-08-01	460.50	463.94	457.20	463.14	38565
2017-08-02	462.40	464.57	459.56	459.56	31187
2017-08-03	441.18	448.89	439.05	441.65	86129
2017-08-04	441.84	448.89	433.74	436.04	62352
2017-08-07	435.36	440.88	435.07	439.24	78478
2017-08-08	436.65	442.17	432.67	438.53	39177
2017-08-09	437.85	437.85	426.96	428.28	51720
2017-08-10	428.05	428.05	420.00	420.96	62130
2017-08-11	419.18	424.13	417.65	421.93	56368
2017-08-14	424.41	427.51	422.35	426.74	27684
2017-08-15	427.35	428.50	423.00	424.80	41016
2017-08-16	425.19	427.67	422.64	425.50	36173
2017-08-17	424.44	426.83	419.69	420.49	42727
2017-08-18	420.56	425.19	419.22	420.54	40451
2017-08-21	420.15	422.25	417.10	418.49	45040
2017-08-22	418.73	424.56	418.73	423.87	29628
2017-08-23	422.36	422.87	420.70	420.85	23521
2017-08-24	421.58	423.10	419.60	421.03	24941
2017-08-25	422.45	424.85	421.49	423.04	18891
2017-08-28	423.90	423.90	420.43	421.73	14913
2017-08-29	419.94	420.86	417.77	418.59	16899
2017-08-30	419.01	420.51	417.63	418.38	23376
2017-08-31	419.53	421.92	417.86	418.51	26279
2017-09-01	419.59	422.12	415.30	421.25	30977
2017-09-05	420.19	420.95	415.63	417.49	31237
2017-09-06	417.94	419.99	414.82	417.17	36491
2017-09-07	416.70	416.70	412.38	412.64	41014
2017-09-08	412.32	417.99	409.37	417.81	31116
2017-09-11	419.98	421.52	418.57	420.74	21508
2017-09-12	421.56	421.99	419.69	421.73	15831
2017-09-13	420.84	421.75	419.55	419.47	21920
2017-09-14	419.06	422.25	419.06	421.80	22388
2017-09-15	421.46	421.97	418.39	418.39	54148
2017-09-18	419.10	421.39	418.82	419.87	30026
2017-09-19	421.00	426.99	421.00	425.74	28787
2017-09-20	425.88	429.90	425.14	428.12	24560
2017-09-21	428.48	429.98	424.47	426.51	36547
2017-09-22	426.43	427.99	425.27	426.58	34322
2017-09-25	426.25	427.20	425.54	426.16	14473
2017-09-26	425.66	426.05	424.35	424.89	16438
2017-09-27	426.00	426.00	417.68	422.86	29189
2017-09-28	423.10	425.91	420.57	424.74	18846
2017-09-29	424.19	429.45	423.89	425.75	29204
2017-10-02	426.23	429.44	426.23	428.93	21956
2017-10-03	429.47	434.01	428.02	433.86	30908
2017-10-04	434.49	434.49	425.76	430.01	32821
2017-10-05	431.85	433.48	429.57	431.79	14655
2017-10-06	431.35	432.30	429.14	432.30	16230
2017-10-09	432.76	432.76	426.69	428.10	330975
2017-10-10	429.90	430.04	427.46	430.04	15313
2017-10-11	430.65	430.98	429.37	430.47	15935
2017-10-12	430.73	432.86	429.34	432.20	30840
2017-10-13	433.84	433.84	430.65	431.50	20935
2017-10-16	433.00	433.74	429.12	429.55	20891
2017-10-17	429.30	431.52	425.86	430.21	17024
2017-10-18	430.60	432.10	427.45	430.57	16914
2017-10-19	427.93	431.34	426.92	430.83	17217
2017-10-20	427.71	433.00	427.71	431.67	17431
2017-10-23	432.02	432.02	425.73	427.85	24655
2017-10-24	428.73	429.47	425.82	429.37	18002
2017-10-25	429.90	429.90	421.20	423.40	25709
2017-10-26	407.00	414.77	382.04	407.81	110283
2017-10-27	407.86	407.86	397.80	402.33	39035
2017-10-30	400.33	403.73	398.72	399.45	37477
2017-10-31	398.40	401.85	398.40	400.39	32523
2017-11-01	401.40	406.00	400.39	405.85	37346
2017-11-02	405.61	406.16	400.61	402.20	21985
2017-11-03	401.83	403.49	394.48	396.90	40748
2017-11-06	396.60	402.18	396.60	400.80	33142
2017-11-07	400.15	402.43	398.51	400.77	22934
2017-11-08	401.25	401.36	396.55	397.83	14722
2017-11-09	397.11	399.15	392.93	393.75	29242
2017-11-10	393.37	396.62	393.37	395.00	27928
2017-11-13	393.25	397.29	391.50	395.08	29623
2017-11-14	394.62	395.95	392.44	393.24	20881
2017-11-15	391.97	393.45	385.99	389.04	42110
2017-11-16	390.09	393.60	382.87	390.00	54707
2017-11-17	390.04	394.90	386.62	392.49	33828
2017-11-20	392.48	395.42	390.82	394.73	31387
2017-11-21	395.35	397.36	391.09	393.26	40687
2017-11-22	392.00	395.24	390.53	391.80	25953
2017-11-24	393.52	394.86	392.06	394.44	16641
2017-11-27	394.74	397.43	392.71	396.28	41977
2017-11-28	396.88	398.52	394.99	396.20	35455
2017-11-29	395.05	402.03	392.93	399.93	26857
2017-11-30	400.93	402.66	396.91	400.52	42972
2017-12-01	400.24	400.24	395.09	396.63	33618
2017-12-04	398.49	408.96	398.49	400.99	34514
2017-12-05	400.16	400.50	393.17	392.48	29991
2017-12-06	395.18	395.18	388.39	390.13	38014
2017-12-07	389.34	393.61	388.28	392.77	32337
2017-12-08	394.25	397.56	387.20	388.16	42211
2017-12-11	386.42	393.95	385.00	390.17	44557
2017-12-12	391.11	395.66	391.06	391.67	25392
2017-12-13	392.05	392.98	385.69	384.07	36275
2017-12-14	384.64	386.09	377.27	381.23	38697
2017-12-15	382.17	388.36	381.24	383.27	78333
2017-12-18	385.25	398.67	385.25	396.23	68498
2017-12-19	395.03	401.47	395.03	396.88	67586
2017-12-20	397.85	400.11	395.19	396.99	41021
2017-12-21	397.00	398.50	392.78	393.44	29665
2017-12-22	392.79	395.83	390.40	393.93	30882
2017-12-26	393.23	397.66	389.30	394.26	33983
2017-12-27	393.50	394.30	390.55	392.13	31630
2017-12-28	392.70	394.48	390.14	392.88	30044
2017-12-29	394.87	402.51	394.28	397.39	40245
2018-01-02	399.74	405.65	395.22	403.63	63691
2018-01-03	403.81	404.35	398.77	400.78	48728
2018-01-04	401.40	405.45	398.72	400.30	48327
2018-01-05	400.83	404.37	398.88	400.32	27824
2018-01-08	401.26	403.36	397.28	401.67	35766
2018-01-09	402.14	402.14	396.23	397.86	27990
2018-01-10	396.51	401.71	395.26	396.13	23984
2018-01-11	397.68	402.77	393.52	399.20	31042
2018-01-12	399.50	402.77	396.99	397.63	21548
2018-01-16	398.49	403.27	396.96	400.53	49686
2018-01-17	402.18	402.22	398.19	398.98	23842
2018-01-18	398.55	402.78	396.79	396.96	34464
2018-01-19	397.08	399.81	395.17	399.22	22801
2018-01-22	398.89	399.83	395.85	396.24	19576
2018-01-23	395.91	401.09	395.04	397.57	29812
2018-01-24	398.92	400.28	396.13	399.00	18814
2018-01-25	401.01	402.70	396.90	401.25	21489
2018-01-26	401.03	401.36	399.28	400.59	23762
2018-01-29	399.00	402.78	396.74	397.91	29971
2018-01-30	395.65	400.79	395.01	396.46	26642
2018-01-31	397.15	399.20	395.19	397.59	37521
2018-02-01	396.89	397.36	391.46	395.51	34876
2018-02-02	392.40	395.48	390.49	392.53	25872
2018-02-05	390.42	390.45	382.01	385.45	59754
2018-02-06	380.69	384.38	373.59	381.01	45571
2018-02-07	384.00	401.08	384.00	396.00	58229
2018-02-08	395.76	396.78	388.93	388.93	72321
2018-02-09	391.10	398.81	388.31	392.85	62804
2018-02-12	394.61	407.88	392.16	405.12	52011
2018-02-13	403.92	411.50	400.34	408.72	41393
2018-02-14	406.42	418.63	406.00	416.00	26698
2018-02-15	418.40	424.86	413.82	424.00	30938
2018-02-16	423.85	426.37	419.40	424.05	41389
2018-02-20	422.94	425.45	418.11	421.18	63435
2018-02-21	422.52	429.20	420.01	423.77	65764
2018-02-22	425.77	429.99	421.53	425.56	36678
2018-02-23	425.99	430.00	423.58	429.32	32585
2018-02-26	429.49	429.49	425.15	427.22	35738
2018-02-27	426.97	427.36	419.17	421.32	37589
2018-02-28	422.79	422.79	414.99	417.91	20741
2018-03-01	417.53	420.39	406.59	412.16	27364
2018-03-02	411.05	416.79	405.87	416.43	18620
2018-03-05	415.28	426.65	410.82	424.72	28620
2018-03-06	425.17	435.06	422.71	430.53	29203
2018-03-07	427.60	430.03	424.73	427.96	31326
2018-03-08	428.38	432.25	423.83	425.93	26002
2018-03-09	429.12	437.63	429.12	435.54	24829
2018-03-12	434.50	437.25	429.12	430.33	23160
2018-03-13	432.27	432.87	419.59	420.34	27566
2018-03-14	422.92	422.92	414.30	417.29	27479
2018-03-15	418.94	418.94	410.30	412.00	52638
2018-03-16	411.12	413.81	407.46	413.51	89096
2018-03-19	412.34	418.20	410.00	414.08	56335
2018-03-20	414.63	416.89	405.22	407.81	49986
2018-03-21	407.40	413.82	405.82	408.33	53439
2018-03-22	405.08	408.32	394.72	395.24	36952
2018-03-23	395.24	402.58	392.63	394.71	43259
2018-03-26	399.24	400.88	395.53	399.01	48640
2018-03-27	400.86	402.15	397.00	399.13	33386
2018-03-28	399.28	399.28	396.03	397.72	24631
2018-03-29	403.20	403.20	399.99	401.68	24862
2018-04-02	399.08	402.76	395.86	396.60	42529
2018-04-03	397.54	403.44	395.05	400.40	37148
2018-04-04	396.78	407.24	396.78	406.00	28325
2018-04-05	408.63	412.01	404.46	411.78	17580
2018-04-06	408.79	413.35	390.87	398.80	36395
2018-04-09	401.21	407.83	397.69	405.25	27348
2018-04-10	409.37	413.64	403.03	409.64	26801
2018-04-11	407.16	413.49	407.16	412.23	20178
2018-04-12	412.56	414.27	410.50	412.53	32973
2018-04-13	413.51	415.96	408.04	410.25	18712
2018-04-16	410.92	415.28	407.31	411.63	23493
2018-04-17	415.83	417.99	412.67	413.55	17213
2018-04-18	415.74	417.90	411.41	413.12	19763
2018-04-19	412.84	412.84	402.53	403.26	26586
2018-04-20	403.49	404.32	399.74	400.90	16710
2018-04-23	402.15	409.44	402.15	403.30	13515
2018-04-24	404.22	404.22	395.01	395.93	21543
2018-04-25	394.25	401.60	390.25	397.76	34282
2018-04-26	385.00	404.09	385.00	402.70	38083
2018-04-27	403.30	403.30	395.79	395.79	24143
2018-04-30	395.60	396.59	379.55	379.55	70960
2018-05-01	378.44	380.62	367.85	373.64	52371
2018-05-02	372.53	372.55	363.00	363.22	64755
2018-05-03	363.47	364.79	359.62	361.42	50104
2018-05-04	360.60	366.77	359.18	365.56	36303
2018-05-07	367.42	375.71	367.42	374.65	67844
2018-05-08	372.96	379.60	369.49	370.77	39573
2018-05-09	371.27	373.55	367.15	368.13	54496
2018-05-10	368.27	374.69	368.27	371.27	31380
2018-05-11	371.55	373.55	367.71	367.71	36103
2018-05-14	367.04	370.98	364.46	366.41	40957
2018-05-15	365.12	365.12	358.33	363.68	43890
2018-05-16	364.48	368.80	364.37	367.20	32699
2018-05-17	366.14	376.32	365.65	372.87	60127
2018-05-18	372.46	380.55	372.25	378.80	52167
2018-05-21	381.51	386.53	377.58	379.62	66240
2018-05-22	380.54	388.54	379.00	380.46	49110
2018-05-23	378.35	380.99	374.23	378.32	46710
2018-05-24	377.80	380.14	373.48	377.59	40970
2018-05-25	376.88	380.77	373.52	376.87	44366
2018-05-29	375.13	383.01	374.31	381.67	65179
2018-05-30	384.14	394.11	383.41	386.29	78551
2018-05-31	386.29	387.98	378.11	384.29	54722
2018-06-01	385.85	389.67	382.28	386.43	53974
2018-06-04	386.97	390.72	382.31	388.92	59564
2018-06-05	388.91	394.21	382.96	391.45	56765
2018-06-06	393.06	399.24	390.05	398.88	68682
2018-06-07	399.15	403.82	394.91	398.03	40327
2018-06-08	396.49	403.43	396.49	399.02	43368
2018-06-11	398.86	404.13	398.86	402.32	40595
2018-06-12	402.42	404.40	398.77	400.77	22196
2018-06-13	401.30	401.30	393.94	393.12	29002
2018-06-14	394.47	394.63	391.06	393.66	26944
2018-06-15	390.72	399.99	390.72	397.12	86470
2018-06-18	393.26	399.57	392.71	396.72	44080
2018-06-19	392.47	398.04	392.47	396.79	48914
2018-06-20	396.65	401.12	394.27	398.76	36743
2018-06-21	397.50	399.92	395.55	397.53	35652
2018-06-22	398.29	402.39	397.68	400.04	67467
2018-06-25	397.93	398.56	392.92	397.33	39411
2018-06-26	398.29	400.50	396.87	398.82	40017
2018-06-27	399.64	401.54	397.47	397.62	44439
2018-06-28	396.97	402.46	396.11	400.65	55307
2018-06-29	401.86	410.30	400.68	404.50	85649
2018-07-02	401.62	401.62	395.77	397.83	51722
2018-07-03	397.82	400.78	395.92	396.64	25609
2018-07-05	397.80	403.16	395.91	401.98	30365
2018-07-06	401.92	407.47	400.96	405.41	32923
2018-07-09	407.53	412.30	405.65	407.01	31991
2018-07-10	406.86	411.61	402.60	405.54	27262
2018-07-11	403.35	407.42	399.14	402.27	21689
2018-07-12	405.70	405.70	400.02	403.39	25853
2018-07-13	403.48	407.43	403.24	404.10	21178
2018-07-16	404.07	407.14	398.99	401.44	26066
2018-07-17	401.46	405.97	401.00	404.44	32265
2018-07-18	404.97	411.06	402.85	408.11	31095
2018-07-19	406.92	412.00	406.48	409.85	26756
2018-07-20	409.15	411.84	404.28	405.56	32179
2018-07-23	404.93	406.00	397.69	398.32	27982
2018-07-24	399.51	406.92	399.41	405.68	21536
2018-07-25	405.56	407.96	400.90	404.51	47253
2018-07-26	403.56	412.70	403.56	410.64	17482
2018-07-27	412.40	413.69	405.25	406.76	34612
2018-07-30	407.51	413.00	402.68	404.97	59944
2018-07-31	405.23	412.94	399.49	409.44	47487
2018-08-01	408.59	409.20	399.24	404.21	18233
2018-08-02	402.14	408.71	402.14	403.04	15163
2018-08-03	403.68	409.03	402.95	405.23	14917
2018-08-06	405.19	407.43	403.16	405.96	18488
2018-08-07	406.21	409.23	403.47	406.16	30433
2018-08-08	405.33	411.00	397.55	401.50	41571
2018-08-09	380.20	392.76	368.76	373.75	110272
2018-08-10	372.68	385.50	367.88	378.36	55279
2018-08-13	377.40	380.92	374.00	376.89	50697
2018-08-14	378.00	386.13	375.02	383.22	42500
2018-08-15	381.38	381.59	377.60	378.74	24270
2018-08-16	381.00	391.61	381.00	390.90	64366
2018-08-17	390.46	395.97	387.70	392.72	60344
2018-08-20	392.66	397.75	392.66	396.00	36178
2018-08-21	396.75	399.01	395.50	397.68	34516
2018-08-22	396.59	397.18	394.04	395.30	23879
2018-08-23	395.61	396.44	388.53	394.53	37416
2018-08-24	395.71	397.45	395.44	396.86	12816
2018-08-27	398.00	402.99	396.95	398.51	34206
2018-08-28	398.71	405.02	395.51	395.94	30152
2018-08-29	395.96	402.97	393.42	400.37	25459
2018-08-30	398.31	399.44	394.90	397.60	21533
2018-08-31	396.52	401.12	394.05	401.04	38834
2018-09-04	399.94	400.00	389.35	394.66	44466
2018-09-05	393.85	398.37	392.00	396.39	37712
2018-09-06	397.78	399.45	393.76	395.41	44785
2018-09-07	394.31	398.08	390.01	396.16	26343
2018-09-10	397.60	397.60	392.82	394.26	35144
2018-09-11	393.52	399.02	389.80	397.98	43614
2018-09-12	396.06	397.58	391.76	395.53	34461
2018-09-13	396.81	399.82	393.82	396.22	36344
2018-09-14	396.19	399.92	393.22	397.81	40206
2018-09-17	397.27	400.19	395.23	399.06	47770
2018-09-18	399.06	407.75	397.80	404.62	42581
2018-09-19	404.14	412.69	402.71	405.27	45710
2018-09-20	405.37	407.11	402.86	407.11	48843
2018-09-21	408.70	410.70	407.33	409.40	123220
2018-09-24	409.10	409.10	402.06	403.48	33876
2018-09-25	403.97	407.60	403.97	406.65	49053
2018-09-26	406.58	409.65	404.23	404.26	35808
2018-09-27	405.16	409.29	402.57	405.41	30143
2018-09-28	403.55	406.85	403.55	405.51	38442
2018-10-01	407.50	409.10	399.64	400.80	31057
2018-10-02	401.10	404.36	398.88	400.52	47698
2018-10-03	401.77	404.01	399.09	399.14	31175
2018-10-04	398.24	398.24	392.90	394.51	34850
2018-10-05	395.20	396.31	390.82	395.06	28840
2018-10-08	393.48	399.28	393.08	396.46	21292
2018-10-09	395.45	395.45	383.81	384.67	58255
2018-10-10	384.53	386.39	372.52	375.28	56527
2018-10-11	374.73	382.14	372.86	375.56	42291
2018-10-12	381.50	381.50	367.83	372.37	44434
2018-10-15	372.45	379.12	371.50	376.02	43996
2018-10-16	378.75	388.68	373.68	383.99	67453
2018-10-17	382.86	385.26	376.74	382.16	44843
2018-10-18	381.43	385.90	377.59	380.65	44872
2018-10-19	381.48	384.24	377.81	381.00	29396
2018-10-22	381.55	382.41	377.82	379.86	47793
2018-10-23	375.68	385.28	369.62	382.64	104654
2018-10-24	382.88	389.85	363.17	363.17	111084
2018-10-25	364.55	374.84	352.89	372.16	108387
2018-10-26	367.06	379.44	362.50	375.00	56996
2018-10-29	379.95	388.47	376.32	379.12	93017
2018-10-30	378.44	389.12	376.00	387.05	30291
2018-10-31	390.46	391.56	383.18	385.96	46042
2018-11-01	387.00	391.59	380.27	389.92	28299
2018-11-02	391.05	404.20	391.05	400.63	40372
2018-11-05	401.11	404.92	397.53	399.29	43041
2018-11-06	399.92	408.88	398.23	408.46	15425
2018-11-07	409.00	421.31	407.00	417.88	37905
2018-11-08	415.76	422.35	412.95	415.13	38960
2018-11-09	412.46	415.31	401.46	407.30	26392
2018-11-12	407.03	409.00	402.54	403.91	42369
2018-11-13	404.45	406.52	398.90	404.31	22010
2018-11-14	407.68	407.94	403.17	403.48	26057
2018-11-15	401.90	409.79	395.52	407.83	17985
2018-11-16	406.17	418.80	406.17	415.90	36846
2018-11-19	415.65	415.65	406.62	407.30	37385
2018-11-20	400.34	401.61	398.03	400.80	19524
2018-11-21	402.67	407.37	400.00	403.60	13969
2018-11-23	400.44	408.03	398.02	406.82	11612
2018-11-26	410.00	419.48	406.35	411.56	33439
2018-11-27	408.50	409.09	403.56	407.09	23432
2018-11-28	407.40	419.88	403.83	419.32	38759
2018-11-29	419.95	420.99	415.84	416.19	56663
2018-11-30	414.79	422.12	414.79	420.48	40477
2018-12-03	425.62	425.62	415.41	421.49	20699
2018-12-04	420.98	420.98	407.21	407.50	20533
2018-12-06	401.14	409.49	399.45	408.20	43692
2018-12-07	410.05	412.18	400.01	404.83	29221
2018-12-10	402.01	404.15	393.09	395.52	46370
2018-12-11	401.13	405.00	393.90	395.08	23961
2018-12-12	398.90	401.74	391.86	399.68	18500
2018-12-13	400.65	401.99	393.02	392.60	18359
2018-12-14	392.00	394.30	388.36	394.11	34533
2018-12-17	393.98	397.50	380.76	381.86	49162
2018-12-18	385.58	389.94	385.39	386.65	28014
2018-12-19	388.90	394.56	385.45	387.79	45131
2018-12-20	386.60	393.58	383.36	389.74	36634
2018-12-21	391.08	399.64	383.44	383.69	123552
2018-12-24	381.00	382.88	378.24	378.91	17327
2018-12-26	379.28	397.25	379.28	396.79	38248
2018-12-27	392.10	404.50	391.96	404.02	60208
2018-12-28	402.47	410.45	400.28	405.93	31830
2018-12-31	408.94	412.17	402.20	412.09	30694
2019-01-02	406.53	408.56	398.43	405.20	33158
2019-01-03	403.99	403.99	396.78	398.85	27683
2019-01-04	403.62	414.34	402.51	411.42	38037
2019-01-07	411.12	411.12	398.87	403.95	41239
2019-01-08	405.87	407.78	400.70	403.60	63160
2019-01-09	403.55	409.66	402.72	408.14	66712
2019-01-10	408.29	410.00	403.95	406.04	52809
2019-01-11	404.25	408.00	401.57	404.48	62571
2019-01-14	402.74	411.20	400.36	401.84	26022
2019-01-15	401.00	401.84	395.05	400.19	32953
2019-01-16	400.19	402.67	395.41	397.00	35639
2019-01-17	395.49	402.48	394.78	400.00	42613
2019-01-18	399.12	403.45	396.17	400.55	41975
2019-01-22	398.17	402.01	393.76	401.66	26112
2019-01-23	403.47	403.47	394.34	397.86	31910
2019-01-24	398.03	399.44	395.08	396.29	18096
2019-01-25	399.19	400.90	394.52	398.82	18515
2019-01-28	396.25	399.96	394.16	397.05	22317
2019-01-29	396.94	401.75	395.22	399.58	18110
2019-01-30	401.46	403.37	395.44	397.99	23574
2019-01-31	396.58	401.86	394.81	401.09	30378
2019-02-01	400.99	401.54	396.85	400.95	57214
2019-02-04	399.00	401.00	393.78	400.81	25136
2019-02-05	401.14	401.36	399.26	401.09	81491
2019-02-06	400.45	410.29	393.45	404.57	94358
2019-02-07	411.12	434.95	404.67	428.64	116598
2019-02-08	427.29	433.51	421.90	433.47	52400
2019-02-11	431.94	431.94	421.64	429.71	58965
2019-02-12	431.64	434.54	426.13	434.35	39061
2019-02-13	434.96	440.00	433.16	438.31	45095
2019-02-14	437.10	437.82	429.61	430.25	47390
2019-02-15	432.52	432.52	427.76	430.88	37399
2019-02-19	429.71	433.17	427.84	430.47	29858
2019-02-20	430.08	442.73	430.08	436.77	35739
2019-02-21	435.71	443.18	433.22	440.71	36125
2019-02-22	441.30	443.99	433.92	440.78	40601
2019-02-25	441.65	444.31	438.85	440.24	35485
2019-02-26	439.39	441.99	436.38	439.15	34169
2019-02-27	438.29	443.03	434.07	441.88	39538
2019-02-28	440.83	443.89	437.28	439.00	37522
2019-03-01	440.53	443.64	438.35	443.06	21761
2019-03-04	442.08	447.86	442.08	447.69	43010
2019-03-05	448.80	452.54	446.79	449.66	43297
2019-03-06	449.53	451.49	444.07	446.27	33237
2019-03-07	447.00	449.17	441.07	444.92	30443
2019-03-08	442.74	445.95	440.31	444.47	41269
2019-03-11	445.09	450.71	438.01	450.07	55216
2019-03-12	450.30	450.30	436.55	438.04	44996
2019-03-13	439.23	441.99	433.46	436.21	80910
2019-03-14	436.50	436.50	428.14	434.53	65723
2019-03-15	434.33	436.52	430.05	435.43	197817
2019-03-18	435.42	443.94	432.87	440.98	65745
2019-03-19	442.01	442.92	430.41	432.67	49985
2019-03-20	431.25	438.01	427.10	431.26	40026
2019-03-21	428.70	438.69	428.70	437.00	36396
2019-03-22	435.40	435.40	427.91	428.31	23050
2019-03-25	426.66	436.20	426.33	432.46	35786
2019-03-26	434.34	439.26	431.10	434.64	31161
2019-03-27	434.35	436.33	429.75	431.91	34705
2019-03-28	432.51	437.45	429.55	435.29	34205
2019-03-29	437.65	439.72	430.90	433.56	99651
2019-04-01	435.83	438.12	427.12	429.70	59139
2019-04-02	430.30	430.59	423.58	429.94	39134
2019-04-03	429.39	429.72	423.48	428.84	67323
2019-04-04	429.70	432.47	424.76	430.55	29203
2019-04-05	432.21	436.39	430.11	431.45	36300
2019-04-08	430.28	432.89	427.30	430.66	24805
2019-04-09	428.48	434.45	428.21	430.39	58156
2019-04-10	431.31	431.46	427.83	429.71	46715
2019-04-11	429.32	435.29	426.62	427.26	38460
2019-04-12	429.01	432.70	427.32	430.75	26134
2019-04-15	431.24	432.38	427.09	428.78	26761
2019-04-16	429.50	431.18	427.59	428.61	27635
2019-04-17	429.60	431.63	427.00	428.06	29815
2019-04-18	428.50	431.33	424.44	426.30	27901
2019-04-22	424.81	425.82	423.17	424.26	26278
2019-04-23	425.14	434.71	418.08	433.57	149857
2019-04-24	432.90	434.80	423.32	424.07	70084
2019-04-25	417.68	422.74	409.60	412.61	54875
2019-04-26	414.44	421.51	407.43	417.81	36556
2019-04-29	418.19	421.78	415.18	420.01	44304
2019-04-30	419.39	422.57	417.42	419.58	33494
2019-05-01	420.03	420.03	410.48	411.98	54138
2019-05-02	410.79	419.16	410.79	417.16	52340
2019-05-03	419.86	426.79	415.66	424.68	44658
2019-05-06	418.66	426.43	416.96	424.41	65378
2019-05-07	420.45	420.48	413.60	419.05	30491
2019-05-08	414.59	424.97	414.59	419.22	44744
2019-05-09	416.70	423.08	413.92	418.55	31199
2019-05-10	418.86	423.14	412.18	421.85	22504
2019-05-13	417.29	417.69	411.89	411.97	36154
2019-05-14	412.80	417.26	411.13	411.55	57510
2019-05-15	409.78	420.87	409.78	416.47	59482
2019-05-16	416.76	421.88	415.80	416.76	36387
2019-05-17	414.78	418.40	413.31	413.88	27531
2019-05-20	412.00	416.20	408.21	411.76	32572
2019-05-21	414.09	419.44	412.32	413.83	35476
2019-05-22	412.01	416.60	411.70	415.35	24840
2019-05-23	411.84	412.39	404.72	408.47	38705
2019-05-24	408.27	414.02	405.24	408.00	45357
2019-05-28	408.27	410.40	403.33	404.59	41070
2019-05-29	402.26	402.59	398.58	399.78	22877
2019-05-30	399.98	400.78	395.10	398.93	26694
2019-05-31	394.99	396.70	385.96	387.00	63167
2019-06-03	387.44	394.31	386.73	391.61	48392
2019-06-04	396.80	405.46	396.27	404.87	42584
2019-06-05	406.66	412.04	402.21	405.09	22444
2019-06-06	405.82	409.79	402.71	409.38	35314
2019-06-07	412.77	418.36	405.40	406.94	44938
2019-06-10	407.30	409.70	398.83	400.33	82878
2019-06-11	402.62	407.83	401.39	405.05	38195
2019-06-12	404.19	407.98	401.65	405.75	32808
2019-06-13	406.09	407.59	403.59	403.25	25645
2019-06-14	403.60	407.75	401.70	403.47	26948
2019-06-17	403.60	405.29	400.39	403.45	28230
2019-06-18	405.00	406.84	402.56	403.00	51324
2019-06-19	403.52	403.99	393.14	394.85	91997
2019-06-20	398.88	398.88	382.88	393.81	48038
2019-06-21	392.95	398.24	388.71	393.31	56912
2019-06-24	393.40	396.36	390.44	391.91	39989
2019-06-25	391.54	402.63	387.32	396.63	47978
2019-06-26	397.18	401.89	394.76	397.35	62097
2019-06-27	398.83	400.80	397.00	398.65	58808
2019-06-28	400.88	400.97	397.94	400.94	155872
2019-07-01	402.31	402.63	398.41	399.37	197510
2019-07-02	399.73	401.44	398.13	400.00	148597
2019-07-03	400.21	401.14	399.37	400.00	88735
2019-07-05	399.51	405.02	396.79	402.14	66817
2019-07-08	400.02	409.86	398.07	409.00	71064
2019-07-09	408.00	410.96	399.84	401.34	100793
2019-07-10	401.05	405.78	400.03	401.24	47486
2019-07-11	401.61	402.35	399.86	401.79	48394
2019-07-12	403.35	414.61	402.94	413.67	48688
2019-07-15	415.30	418.78	413.62	414.80	60447
2019-07-16	415.00	421.79	414.86	420.82	44749
2019-07-17	421.42	421.89	415.90	416.94	50213
2019-07-18	416.12	418.81	412.82	418.10	23414
2019-07-19	419.04	419.37	411.21	414.19	37390
2019-07-22	414.84	419.32	413.51	416.99	30999
2019-07-23	418.09	422.82	417.74	419.90	32140
2019-07-24	419.77	423.89	419.25	422.68	42130
2019-07-25	422.66	422.66	415.89	417.12	50776
2019-07-26	419.33	423.92	415.99	423.57	103776
2019-07-29	423.76	428.06	423.15	424.38	48110
2019-07-30	423.33	429.49	422.08	429.49	39570
2019-07-31	429.45	433.64	421.61	421.61	72275
2019-08-01	439.78	470.98	433.10	445.00	318370
2019-08-02	445.25	450.48	438.25	448.75	191801
2019-08-05	445.10	450.17	438.56	444.97	105056
2019-08-06	444.62	447.75	441.82	444.90	91713
2019-08-07	441.98	447.30	439.08	445.00	200101
2019-08-08	448.18	448.18	444.29	445.00	274749
2019-08-09	444.67	446.14	443.79	444.86	153323
2019-08-12	442.89	450.96	442.89	447.88	105951
2019-08-13	448.00	469.05	446.03	467.28	150452
2019-08-14	463.34	469.41	460.18	460.54	95722
2019-08-15	462.78	467.30	457.82	463.08	96111
2019-08-16	465.35	472.18	465.35	471.80	77304
2019-08-19	474.84	477.93	468.19	470.82	135970
2019-08-20	470.83	473.87	467.61	471.51	62165
2019-08-21	475.81	484.08	473.53	482.94	99850
2019-08-22	483.59	484.99	471.96	472.13	67342
2019-08-23	470.37	471.79	465.80	468.11	60015
2019-08-26	468.50	472.40	463.84	470.52	68632
2019-08-27	473.29	473.29	467.48	470.59	35428
2019-08-28	466.77	476.84	466.77	471.61	34405
2019-08-29	475.76	477.49	474.53	476.31	37201
2019-08-30	477.55	478.53	473.24	474.75	71689
2019-09-03	472.22	478.02	470.15	473.56	100114
2019-09-04	478.52	484.13	475.98	483.25	48569
2019-09-05	486.28	489.11	483.16	483.61	41999
2019-09-06	486.48	486.48	481.98	483.94	51276
2019-09-09	484.12	484.35	460.34	461.51	100210
2019-09-10	460.00	460.00	449.63	456.28	130759
2019-09-11	457.33	459.35	453.29	455.52	40996
2019-09-12	456.18	461.11	452.27	456.36	82378
2019-09-13	460.80	460.80	452.27	455.97	92302
2019-09-16	454.00	455.10	446.34	452.75	93612
2019-09-17	453.45	456.37	447.50	455.13	107590
2019-09-18	456.73	462.23	453.91	458.67	95063
2019-09-19	458.71	466.81	456.27	463.57	79416
2019-09-20	464.87	469.00	461.27	463.64	335909
2019-09-23	464.31	476.31	464.31	472.08	76968
2019-09-24	473.15	473.90	466.96	467.00	60403
2019-09-25	466.80	469.33	464.06	465.37	62885
2019-09-26	466.49	467.91	462.98	465.80	58857
2019-09-27	467.52	468.95	462.84	464.58	30100
2019-09-30	464.58	476.10	464.58	472.09	63893
2019-10-01	471.74	478.22	468.15	469.12	42150
2019-10-02	465.78	467.31	462.65	464.34	92108
2019-10-03	463.57	469.49	459.70	467.71	35071
2019-10-04	468.78	471.50	465.69	469.13	34638
2019-10-07	467.26	474.68	465.10	469.53	38637
2019-10-08	466.09	466.09	457.04	460.53	26390
2019-10-09	463.96	463.96	458.06	462.14	27188
2019-10-10	463.15	464.53	458.74	461.08	77728
2019-10-11	464.72	471.57	462.44	464.78	92809
2019-10-14	465.42	474.29	459.92	461.79	27812
2019-10-15	463.86	469.71	460.68	462.77	37656
2019-10-16	461.80	467.07	457.63	462.90	56265
2019-10-17	463.79	467.86	457.32	463.29	57380
2019-10-18	463.84	466.40	458.34	463.95	42143
2019-10-21	465.83	465.83	455.35	458.16	60278
2019-10-22	460.19	461.80	454.57	456.96	48856
2019-10-23	456.96	469.47	455.81	464.68	63660
2019-10-24	465.62	477.20	461.68	475.02	61331
2019-10-25	473.54	474.60	470.02	471.21	31822
2019-10-28	470.08	477.48	466.06	476.13	57740
2019-10-29	473.40	487.87	473.40	485.51	44341
2019-10-30	483.43	485.55	479.17	485.05	48128
2019-10-31	483.42	486.72	477.46	485.49	40400
2019-11-01	485.68	487.35	477.16	481.08	34680
2019-11-04	482.38	482.38	477.39	477.46	32804
2019-11-05	476.80	483.23	474.24	483.01	32089
2019-11-06	483.36	492.44	483.09	489.88	40877
2019-11-07	491.40	494.28	488.84	491.08	48730
2019-11-08	489.90	495.30	489.90	494.69	31666
2019-11-11	493.36	498.19	488.14	489.29	31987
2019-11-12	489.49	496.75	489.45	495.14	53415
2019-11-13	493.70	500.36	490.75	495.68	56771
2019-11-14	494.58	504.26	494.58	504.06	42959
2019-11-15	504.91	505.16	499.80	501.05	42173
2019-11-18	500.06	503.90	493.36	498.16	29968
2019-11-19	498.28	502.94	494.74	497.60	36594
2019-11-20	497.12	500.68	495.50	498.67	61461
2019-11-21	498.15	498.15	488.30	490.75	27737
2019-11-22	490.50	490.50	485.37	489.89	26584
2019-11-25	490.00	490.50	484.50	489.10	26947
2019-11-26	489.96	493.70	486.63	490.00	37978
2019-11-27	493.21	493.21	487.49	490.00	39901
2019-11-29	493.34	496.94	489.00	493.97	14318
2019-12-02	490.00	490.00	482.37	486.52	34378
2019-12-03	482.92	489.11	478.95	487.23	33127
2019-12-04	488.86	492.46	485.03	485.03	38273
2019-12-05	486.34	489.70	484.34	487.05	25740
2019-12-06	490.00	490.00	484.30	485.55	35389
2019-12-09	484.76	489.77	484.56	488.74	29629
2019-12-10	489.77	490.67	483.71	485.13	73436
2019-12-11	486.59	490.62	485.94	487.81	21087
2019-12-12	487.33	491.56	484.83	484.23	50435
2019-12-13	484.48	486.24	477.50	479.90	60918
2019-12-16	482.20	485.95	477.13	485.95	49693
2019-12-17	486.21	489.17	485.04	488.01	68516
2019-12-18	487.72	489.00	479.86	481.39	96563
2019-12-19	481.87	485.91	480.72	484.91	65927
2019-12-20	487.63	487.63	476.30	484.32	83201
2019-12-23	484.69	485.90	482.00	484.48	29178
2019-12-24	484.25	486.81	482.13	482.13	12806
2019-12-26	483.81	485.05	478.75	482.01	25398
2019-12-27	482.27	484.96	480.00	483.59	40271
2019-12-30	483.89	488.81	482.20	487.93	29528
2019-12-31	486.90	489.76	485.25	486.52	34866
2020-01-02	488.81	488.81	477.69	480.79	44666
2020-01-03	477.46	479.37	472.76	475.23	39996
2020-01-06	473.07	478.04	470.22	473.29	50538
2020-01-07	472.28	472.78	466.71	467.57	42703
2020-01-08	467.05	468.07	461.06	462.22	43692
2020-01-09	462.37	465.76	458.81	460.74	34728
2020-01-10	461.59	465.99	458.00	458.81	38249
2020-01-13	460.30	467.92	459.13	465.82	81723
2020-01-14	466.00	470.37	463.05	464.46	49383
2020-01-15	465.49	470.73	463.26	467.81	51297
2020-01-16	469.34	472.33	467.60	470.21	32416
2020-01-17	471.36	471.56	468.20	471.22	33435
2020-01-21	469.78	469.78	463.74	464.14	40322
2020-01-22	465.74	466.90	461.30	464.50	30209
2020-01-23	464.39	464.48	461.09	462.93	37739
2020-01-24	463.30	465.29	452.36	452.52	29835
2020-01-27	448.53	451.50	445.15	448.98	42119
2020-01-28	450.91	451.47	446.67	448.21	48515
2020-01-29	450.05	450.05	443.65	445.89	45155
2020-01-30	444.44	447.97	441.24	447.85	32506
2020-01-31	445.80	445.80	437.34	439.62	36493
2020-02-03	440.73	449.43	437.01	445.92	45941
2020-02-04	430.00	442.00	423.44	427.36	80417
2020-02-05	430.60	431.21	424.68	428.79	55206
2020-02-06	429.68	434.63	427.58	431.71	37288
2020-02-07	430.14	430.30	424.33	425.74	27322
2020-02-10	427.10	429.08	417.30	418.88	52451
2020-02-11	419.75	421.48	414.54	419.00	43992
2020-02-12	419.87	422.91	415.11	416.66	45727
2020-02-13	415.03	421.04	415.03	418.68	41416
2020-02-14	429.92	429.92	412.50	421.94	48509
2020-02-18	420.66	426.61	419.38	425.59	45181
2020-02-19	426.08	430.57	424.90	428.26	69508
2020-02-20	428.95	433.26	428.71	431.25	59106
2020-02-21	430.66	430.66	423.93	424.34	55388
2020-02-24	419.34	424.40	416.15	422.10	81419
2020-02-25	424.17	430.86	416.01	416.01	99707
2020-02-26	418.07	424.22	402.20	404.41	249618
2020-02-27	399.41	408.33	397.09	398.90	98528
2020-02-28	390.29	392.52	381.29	388.59	96244
2020-03-02	389.70	403.12	389.70	399.94	58311
2020-03-03	399.48	415.98	398.55	400.86	53178
2020-03-04	405.06	419.05	403.79	418.29	50127
2020-03-05	411.78	414.62	404.56	406.82	39676
2020-03-06	398.54	417.70	397.65	416.64	81421
2020-03-09	395.54	407.99	389.36	405.28	80695
2020-03-10	409.56	419.09	402.80	417.96	80792
2020-03-11	408.55	408.55	394.38	397.22	39778
2020-03-12	375.69	380.26	362.43	361.99	69429
2020-03-13	377.07	383.48	350.75	371.41	89309
2020-03-16	354.83	382.28	351.16	372.24	81779
2020-03-17	378.03	410.11	372.75	403.61	81399
2020-03-18	388.24	413.38	388.24	410.80	127382
2020-03-19	408.65	408.65	388.05	389.83	63376
2020-03-20	390.00	400.86	363.93	372.13	109117
2020-03-23	370.06	373.17	342.82	342.82	105228
2020-03-24	356.70	356.70	323.68	342.76	129060
2020-03-25	340.10	340.10	304.65	328.89	283718
2020-03-26	326.67	362.05	326.67	362.05	121261
2020-03-27	353.50	380.44	352.40	368.34	80030
2020-03-30	370.53	399.71	370.53	396.37	92521
2020-03-31	395.43	399.54	379.55	382.87	130697
2020-04-01	375.81	388.77	368.84	384.93	80249
2020-04-02	381.08	397.91	381.08	397.00	42083
2020-04-03	393.71	397.98	375.60	389.24	62912
2020-04-06	395.67	396.51	373.55	380.85	49461
2020-04-07	384.00	396.48	373.63	384.31	71699
2020-04-08	381.40	398.98	381.40	395.00	36407
2020-04-09	398.69	408.27	392.31	403.88	48937
2020-04-13	398.35	408.20	393.91	405.19	32168
2020-04-14	413.29	416.51	403.00	404.68	43475
2020-04-15	400.17	408.89	392.67	394.92	50815
2020-04-16	395.71	400.73	388.29	393.51	66911
2020-04-17	401.02	404.70	383.17	401.71	55568
2020-04-20	396.71	399.12	386.70	391.57	36821
2020-04-21	384.00	397.01	384.00	394.40	46742
2020-04-22	400.09	403.45	390.72	396.31	42236
2020-04-23	415.89	419.98	395.10	412.17	65354
2020-04-24	414.65	417.25	405.21	412.26	40069
2020-04-27	409.26	429.10	409.26	428.14	47401
2020-04-28	428.00	435.57	422.50	426.22	55865
2020-04-29	429.07	435.16	417.66	420.83	46707
2020-04-30	415.98	420.69	405.44	411.44	52185
2020-05-01	406.51	410.52	400.03	410.52	37338
2020-05-04	406.40	414.98	403.91	414.48	40196
2020-05-05	418.80	424.44	413.98	417.88	43106
2020-05-06	420.22	425.28	414.05	418.25	32859
2020-05-07	425.40	427.12	412.08	415.52	45383
2020-05-08	416.35	431.25	415.35	426.60	34955
2020-05-11	422.20	433.31	422.20	431.12	61692
2020-05-12	431.97	432.61	421.70	422.87	59195
2020-05-13	418.56	427.41	415.20	418.93	32182
2020-05-14	415.03	417.69	408.07	416.45	45713
2020-05-15	416.08	424.44	412.83	420.55	54746
2020-05-18	428.89	434.50	421.87	424.12	72546
2020-05-19	423.98	426.52	416.01	416.01	33684
2020-05-20	421.63	433.49	421.63	427.12	43615
2020-05-21	427.32	429.41	424.30	427.02	56106
2020-05-22	428.72	436.03	424.41	434.54	39864
2020-05-26	443.12	445.70	419.37	431.44	59528
2020-05-27	431.74	454.51	431.74	451.01	57602
2020-05-28	451.29	458.51	435.54	436.96	41579
2020-05-29	438.83	439.59	422.66	436.13	53846
2020-06-01	435.87	439.00	428.51	430.17	76556
2020-06-02	428.10	430.49	425.60	428.76	28968
2020-06-03	428.72	432.61	427.77	431.22	24675
2020-06-04	428.68	440.75	426.83	438.01	40272
2020-06-05	446.41	448.47	429.65	431.00	29325
2020-06-08	430.00	433.17	423.99	432.28	30671
2020-06-09	430.13	434.82	423.71	430.98	24541
2020-06-10	428.70	439.12	423.15	434.05	34211
2020-06-11	430.69	430.69	396.29	395.23	35341
2020-06-12	406.57	406.57	386.37	394.68	42808
2020-06-15	385.68	404.47	385.18	400.31	47650
2020-06-16	406.89	413.77	401.95	408.99	54215
2020-06-17	408.10	417.62	404.95	412.82	82404
2020-06-18	415.08	416.76	409.49	410.01	44809
2020-06-19	411.29	417.23	405.34	408.87	108238
2020-06-22	405.95	414.54	405.95	412.73	55811
2020-06-23	413.66	414.55	396.03	397.68	66952
2020-06-24	398.80	398.80	386.93	388.11	44774
2020-06-25	387.94	391.15	385.52	389.46	28870
2020-06-26	387.30	390.00	385.30	386.64	60810
2020-06-29	389.07	398.80	389.07	396.95	39451
2020-06-30	396.00	401.51	394.52	400.48	54403
2020-07-01	401.47	404.27	394.59	396.91	36960
2020-07-02	401.31	410.07	401.31	403.88	25414
2020-07-06	407.42	407.86	402.78	406.32	51898
2020-07-07	402.70	404.68	396.40	400.69	55285
2020-07-08	399.45	403.26	394.26	397.08	41548
2020-07-09	395.72	395.72	385.81	387.84	20435
2020-07-10	391.89	394.27	384.70	393.72	29538
2020-07-13	395.63	400.15	393.00	394.71	22947
2020-07-14	396.05	406.00	395.55	405.46	29594
2020-07-15	410.40	414.61	406.00	412.54	33444
2020-07-16	410.25	423.15	407.96	422.21	37834
2020-07-17	423.10	427.00	419.78	422.63	32883
2020-07-20	419.38	419.67	411.14	414.19	25136
2020-07-21	412.55	420.01	412.55	415.15	19891
2020-07-22	411.95	428.39	411.95	427.22	40052
2020-07-23	428.87	431.69	425.04	427.61	26473
2020-07-24	428.59	428.59	421.04	424.46	22135
2020-07-27	426.13	426.84	420.68	422.09	65148
2020-07-28	419.77	420.68	415.35	417.28	47666
2020-07-29	416.30	418.25	410.40	417.04	29457
2020-07-30	376.70	396.02	375.00	375.68	75819
2020-07-31	373.71	375.01	365.33	374.81	54622
2020-08-03	375.80	375.80	366.66	369.83	56936
2020-08-04	367.33	371.49	362.01	371.22	41425
2020-08-05	369.75	372.26	366.09	367.50	34721
2020-08-06	368.67	368.67	361.54	362.12	27548
2020-08-07	360.90	364.99	358.47	362.57	47283
2020-08-10	363.18	368.68	362.20	368.27	25766
2020-08-11	370.60	379.48	370.60	372.23	54922
2020-08-12	374.16	384.30	374.16	381.98	38109
2020-08-13	381.54	381.64	367.26	371.69	50044
2020-08-14	371.47	378.80	370.72	377.84	27334
2020-08-17	379.51	385.00	373.91	376.54	32107
2020-08-18	378.34	382.25	372.94	373.33	28137
2020-08-19	371.26	375.95	369.71	371.90	29980
2020-08-20	370.23	376.46	369.54	375.64	39200
2020-08-21	375.57	376.61	371.56	374.02	54276
2020-08-24	373.01	386.12	373.01	383.29	60036
2020-08-25	386.05	386.05	375.57	375.57	78235
2020-08-26	377.22	377.22	367.70	371.51	226065
2020-08-27	372.88	376.33	371.42	375.08	42682
2020-08-28	373.25	373.65	366.42	368.16	43523
2020-08-31	370.00	372.91	367.87	372.49	55104
2020-09-01	371.82	373.21	366.27	368.35	29798
2020-09-02	370.00	376.85	370.00	376.49	37331
2020-09-03	376.81	376.81	367.50	371.72	64101
2020-09-04	374.07	377.63	373.00	376.26	37246
2020-09-08	374.41	374.41	364.10	365.26	54122
2020-09-09	365.60	369.44	363.44	367.57	33670
2020-09-10	364.55	367.24	361.91	366.11	35270
2020-09-11	368.06	368.06	363.14	364.34	26250
2020-09-14	367.16	370.10	364.15	368.31	20087
2020-09-15	368.31	368.31	364.16	367.44	26737
2020-09-16	366.73	368.33	360.83	362.05	44071
2020-09-17	362.13	366.86	358.37	366.27	38394
2020-09-18	368.40	368.40	354.95	355.00	69922
2020-09-21	350.95	352.02	342.05	350.30	52506
2020-09-22	351.95	358.44	349.98	350.98	48649
2020-09-23	350.03	351.09	344.21	344.29	71691
2020-09-24	343.73	349.37	342.22	345.95	32734
2020-09-25	343.66	347.53	342.02	346.73	21874
2020-09-28	349.61	353.54	344.02	345.73	25688
2020-09-29	346.22	347.69	341.64	341.98	18988
2020-09-30	343.94	346.05	337.87	342.32	42860
2020-10-01	341.85	346.04	335.37	341.53	33054
2020-10-02	337.68	348.16	337.68	345.10	21721
2020-10-05	345.21	353.44	345.21	353.37	29014
2020-10-06	353.54	357.97	345.36	350.90	31531
2020-10-07	351.99	356.71	349.06	352.23	52689
2020-10-08	354.87	357.53	350.47	351.21	26132
2020-10-09	354.04	354.04	350.45	353.17	15694
2020-10-12	354.77	358.72	352.03	356.10	64088
2020-10-13	358.10	359.13	352.93	357.16	31493
2020-10-14	356.16	363.84	353.28	361.01	30421
2020-10-15	359.01	363.76	357.64	360.94	24746
2020-10-16	363.59	368.97	362.73	367.72	30544
2020-10-19	369.16	369.16	356.95	359.40	23772
2020-10-20	361.84	362.16	356.84	357.76	12826
2020-10-21	357.24	359.58	354.63	355.22	25642
2020-10-22	354.54	361.94	353.81	359.13	23003
2020-10-23	361.44	364.21	359.79	360.49	26033
2020-10-26	358.96	358.96	348.50	352.10	18493
2020-10-27	349.70	353.92	342.93	343.49	28906
2020-10-28	338.73	341.09	332.45	332.45	47815
2020-10-29	332.73	355.21	332.73	352.29	34354
2020-10-30	352.37	360.85	350.40	357.69	40781
2020-11-02	360.26	366.19	356.68	362.55	26152
2020-11-03	364.73	364.89	360.42	362.25	29840
2020-11-04	362.48	364.50	355.62	356.07	17641
2020-11-05	360.28	366.24	359.28	365.51	20528
2020-11-06	367.16	369.60	361.08	361.23	14836
2020-11-09	377.51	386.23	377.51	380.05	30576
2020-11-10	382.34	389.14	380.30	386.28	35608
2020-11-11	386.20	386.20	375.26	378.42	59605
2020-11-12	379.01	379.01	362.91	366.93	21994
2020-11-13	367.01	378.97	367.01	375.22	26316
2020-11-16	380.80	386.96	377.77	384.84	23625
2020-11-17	380.66	380.66	370.85	373.10	30806
2020-11-18	374.00	374.00	365.01	365.01	26785
2020-11-19	366.11	366.75	362.45	365.54	39894
2020-11-20	364.05	368.61	360.51	367.06	48832
2020-11-23	367.00	372.51	363.69	372.51	23104
2020-11-24	375.37	381.94	373.25	378.85	29651
2020-11-25	380.37	380.81	373.89	375.52	36373
2020-11-27	373.78	378.29	369.36	370.73	8421
2020-11-30	369.60	371.83	365.56	369.76	28475
2020-12-01	374.18	378.83	370.79	377.40	25263
2020-12-02	378.36	378.36	374.31	375.32	22015
2020-12-03	375.30	378.00	373.42	374.36	22732
2020-12-04	377.90	385.79	375.46	383.77	25170
2020-12-07	384.21	386.05	381.39	382.00	32137
2020-12-08	379.59	388.72	378.21	386.63	20818
2020-12-09	391.02	396.03	387.83	392.33	24809
2020-12-10	393.39	396.05	387.68	391.96	28983
2020-12-11	392.10	395.93	391.18	393.76	31570
2020-12-14	396.67	398.64	391.62	396.46	33760
2020-12-15	396.72	401.75	389.12	399.47	35459
2020-12-16	401.80	401.80	393.00	394.69	27240
2020-12-17	396.97	406.69	395.11	405.38	44247
2020-12-18	406.76	406.87	399.09	399.57	121374
2020-12-21	395.90	399.00	392.18	393.67	33646
2020-12-22	393.00	399.13	392.84	394.36	30658
2020-12-23	395.57	398.71	392.00	397.63	67672
2020-12-24	398.00	399.85	395.10	399.68	12645
2020-12-28	402.54	408.68	399.07	400.20	22382
2020-12-29	399.61	399.65	393.77	396.13	24631
2020-12-30	396.00	401.84	396.00	399.31	17085
2020-12-31	400.26	402.45	396.55	398.29	21415
2021-01-04	402.12	404.49	398.02	402.63	29469
2021-01-05	405.54	415.41	405.54	411.92	29221
2021-01-06	415.78	430.26	415.78	428.63	61289
2021-01-07	429.32	432.55	427.39	428.40	30698
2021-01-08	427.69	429.30	418.48	426.26	37041
2021-01-11	420.55	426.12	420.45	424.22	20410
2021-01-12	422.68	428.94	422.68	427.46	19724
2021-01-13	427.00	427.00	421.56	423.24	28119
2021-01-14	423.07	429.49	421.50	424.35	20815
2021-01-15	422.86	428.53	422.74	422.79	15377
2021-01-19	424.67	428.54	420.47	423.36	30200
2021-01-20	424.80	426.68	423.69	425.05	33999
2021-01-21	423.30	425.66	420.24	420.24	19018
2021-01-22	416.68	416.68	412.00	415.34	24797
2021-01-25	412.35	417.38	411.73	417.18	17831
2021-01-26	419.74	419.74	409.87	411.72	30411
2021-01-27	406.64	406.64	398.76	402.60	36524
2021-01-28	405.84	405.84	398.31	401.11	21546
2021-01-29	399.76	399.86	390.73	392.19	29782
2021-02-01	394.58	408.89	391.14	408.18	34381
2021-02-02	410.59	410.59	405.25	405.25	16254
2021-02-03	403.76	408.96	401.29	407.54	27040
2021-02-04	411.00	418.90	383.74	392.89	49087
2021-02-05	396.38	396.38	382.08	387.43	39224
2021-02-08	387.32	391.98	382.19	391.97	42196
2021-02-09	392.59	397.62	389.87	391.44	23182
2021-02-10	392.90	399.02	392.90	397.17	22557
2021-02-11	400.55	403.19	393.18	399.96	24171
2021-02-12	400.75	400.75	393.39	400.17	16990
2021-02-16	400.07	400.07	388.17	389.38	18196
2021-02-17	388.03	396.36	388.03	396.36	17144
2021-02-18	395.70	395.75	388.68	388.70	11195
2021-02-19	390.38	394.22	390.38	394.04	20700
2021-02-22	395.00	398.73	388.13	396.26	33261
2021-02-23	392.76	395.85	389.00	393.90	16841
2021-02-24	395.43	396.41	389.04	389.26	47923
2021-02-25	387.69	392.00	383.71	386.39	23731
2021-02-26	383.85	385.96	377.70	378.98	44510
2021-03-01	382.51	389.23	382.51	385.72	22074
2021-03-02	383.50	387.27	382.95	386.29	38082
2021-03-03	386.68	387.34	381.97	384.60	21759
2021-03-04	383.99	388.82	382.43	383.22	31279
2021-03-05	388.08	388.90	382.87	388.04	25610
2021-03-08	392.38	398.78	388.82	395.36	25010
2021-03-09	397.79	399.57	392.35	395.75	23054
2021-03-10	398.05	401.08	395.02	395.66	37844
2021-03-11	395.41	401.31	389.57	387.67	28590
2021-03-12	386.40	390.12	384.99	390.04	31123
2021-03-15	391.47	402.34	390.08	402.34	21803
2021-03-16	404.38	405.86	401.41	401.46	28891
2021-03-17	401.52	401.52	394.23	395.92	20539
2021-03-18	392.65	400.56	392.65	397.00	13558
2021-03-19	398.60	400.63	388.92	388.93	65549
2021-03-22	385.67	390.12	384.05	388.85	22361
2021-03-23	390.36	397.25	380.44	382.82	31434
2021-03-24	381.45	385.11	379.24	381.44	36454
2021-03-25	379.94	383.52	378.26	381.73	28492
2021-03-26	385.94	389.95	383.34	387.89	33063
2021-03-29	386.20	393.71	386.20	389.59	23152
2021-03-30	389.81	389.81	383.55	385.17	22726
2021-03-31	386.19	388.59	378.92	380.16	44588
2021-04-01	382.86	384.22	378.55	383.01	34948
2021-04-05	383.74	394.65	383.74	388.66	32431
2021-04-06	390.27	391.71	385.78	388.55	46264
2021-04-07	386.86	386.86	382.67	384.23	28358
2021-04-08	383.13	385.43	381.87	383.13	34321
2021-04-09	385.33	386.85	382.60	386.24	20894
2021-04-12	387.39	388.85	384.79	385.79	19872
2021-04-13	384.28	384.76	381.38	382.49	25255
2021-04-14	384.16	386.75	382.76	384.81	20598
2021-04-15	388.17	388.90	382.79	384.31	21460
2021-04-16	386.45	391.69	385.08	387.69	26657
2021-04-19	389.89	390.23	384.82	387.40	33008
2021-04-20	388.36	388.42	383.15	384.45	23384
2021-04-21	385.22	386.00	382.50	383.81	36660
2021-04-22	382.05	382.05	356.48	357.66	32414
2021-04-23	356.63	359.16	351.04	356.23	42665
2021-04-26	358.13	364.00	356.66	359.32	33251
2021-04-27	361.05	361.05	350.28	350.93	43801
2021-04-28	352.41	355.13	348.86	349.77	62604
2021-04-29	351.73	353.57	349.76	350.83	31571
2021-04-30	348.05	351.93	345.93	346.59	36096
2021-05-03	349.59	350.64	346.96	348.99	35122
2021-05-04	348.97	355.76	347.81	351.20	41554
2021-05-05	351.42	352.03	347.00	348.09	62072
2021-05-06	349.86	352.57	347.74	349.39	50571
2021-05-07	348.70	354.23	348.01	352.56	62145
2021-05-10	355.88	358.19	350.20	350.96	69185
2021-05-11	350.00	351.59	345.49	349.98	32852
2021-05-12	351.15	351.32	345.66	345.66	27244
2021-05-13	345.40	358.19	345.40	357.30	29124
2021-05-14	358.42	359.67	350.86	352.77	20827
2021-05-17	350.69	356.12	348.00	354.64	19464
2021-05-18	354.99	354.99	349.71	349.78	22564
2021-05-19	346.82	348.06	344.14	345.03	20257
2021-05-20	344.53	349.18	343.35	344.70	24795
2021-05-21	346.00	347.88	343.50	344.95	30557
2021-05-24	344.95	344.95	340.62	341.37	38062
2021-05-25	340.21	343.77	338.06	338.47	37036
2021-05-26	338.89	344.66	338.89	342.67	76039
2021-05-27	343.68	343.77	338.36	338.45	53767
2021-05-28	339.43	343.92	335.03	343.23	34241
2021-06-01	343.56	351.87	341.97	349.52	48881
2021-06-02	349.93	350.33	341.06	341.17	30271
2021-06-03	340.71	345.79	338.44	344.67	34023
2021-06-04	345.14	347.50	344.08	344.42	21012
2021-06-07	342.35	343.99	332.46	334.75	50812
2021-06-08	336.59	336.59	332.02	335.50	32854
2021-06-09	334.57	337.86	334.57	337.00	23486
2021-06-10	337.00	337.00	334.27	335.77	37425
2021-06-11	335.72	336.63	335.00	334.56	29652
2021-06-14	337.56	337.96	329.20	330.68	30423
2021-06-15	329.82	331.69	324.23	331.69	60719
2021-06-16	330.23	330.23	321.34	321.97	56193
2021-06-17	320.34	321.43	311.51	312.30	57088
2021-06-18	311.00	312.92	306.23	306.92	74161
2021-06-21	308.65	315.01	307.24	313.99	41796
2021-06-22	313.74	316.30	312.27	315.15	35568
2021-06-23	316.73	316.73	314.12	315.07	42944
2021-06-24	314.90	320.13	314.90	318.00	46491
2021-06-25	319.42	330.98	319.42	330.98	215973
2021-06-28	331.32	334.92	320.71	321.30	107253
2021-06-29	322.09	322.17	320.82	321.00	47847
2021-06-30	320.24	322.47	320.24	321.98	47450
2021-07-01	324.24	325.32	317.37	318.18	55567
2021-07-02	317.82	318.44	314.63	316.05	31839
2021-07-06	316.05	316.37	309.10	315.08	34720
2021-07-07	315.59	316.55	308.82	308.99	33673
2021-07-08	306.20	308.23	305.63	307.50	43287
2021-07-09	310.12	314.99	308.84	310.94	67576
2021-07-12	308.33	314.23	308.33	312.02	31149
2021-07-13	308.28	313.89	307.44	308.25	23815
2021-07-14	309.36	309.36	305.14	305.23	34439
2021-07-15	304.63	308.14	304.63	307.60	20377
2021-07-16	309.92	311.78	306.73	310.23	30506
2021-07-19	306.24	309.89	305.64	308.21	43037
2021-07-20	309.79	315.44	307.71	309.30	47471
2021-07-21	309.13	313.88	306.02	306.34	26015
2021-07-22	305.56	305.56	298.55	300.30	32911
2021-07-23	302.65	304.26	301.19	303.40	22902
2021-07-26	297.29	307.43	297.29	305.31	22970
2021-07-27	305.16	308.34	302.12	304.54	19004
2021-07-28	304.86	314.38	304.08	311.27	46807
2021-07-29	312.34	319.23	310.70	316.50	32394
2021-07-30	315.40	319.08	315.12	315.91	37291
2021-08-02	318.43	322.49	318.43	320.62	32573
2021-08-03	320.15	320.20	315.24	316.30	20979
2021-08-04	316.14	317.64	313.24	315.76	22467
2021-08-05	317.78	319.84	315.37	319.56	24829
2021-08-06	321.16	329.36	321.16	327.83	17849
2021-08-09	327.87	331.01	325.46	330.27	38902
2021-08-10	330.52	337.05	330.52	336.61	34060
2021-08-11	338.50	341.50	338.01	340.30	40672
2021-08-12	342.00	344.00	337.37	340.96	26907
2021-08-13	341.07	342.31	340.67	342.22	19877
2021-08-16	340.04	342.47	334.43	339.68	47183
2021-08-17	339.43	342.52	336.86	341.63	22159
2021-08-18	340.87	342.04	338.86	338.87	23529
2021-08-19	336.69	341.52	335.66	340.36	34105
2021-08-20	341.21	344.18	341.21	343.36	33450
2021-08-23	344.00	345.85	342.85	344.84	27189
2021-08-24	343.41	349.07	342.08	344.82	42430
2021-08-25	345.42	348.67	343.21	345.74	58956
2021-08-26	345.67	347.23	338.50	338.85	52168
2021-08-27	338.98	348.12	338.98	345.78	36174
2021-08-30	344.53	348.86	343.97	346.57	34218
2021-08-31	348.64	350.99	345.83	349.73	35165
2021-09-01	351.92	351.92	347.13	347.41	32305
2021-09-02	347.33	349.08	345.22	347.66	46190
2021-09-03	348.26	349.58	343.33	346.06	35738
2021-09-07	344.52	349.07	343.24	345.06	43132
2021-09-08	343.01	348.64	343.01	347.72	37580
2021-09-09	347.06	350.32	341.56	342.31	49867
2021-09-10	343.45	343.45	333.46	334.58	31431
2021-09-13	336.35	337.20	329.40	329.91	32872
2021-09-14	332.17	332.17	321.74	323.88	31322
2021-09-15	324.31	327.58	323.68	327.08	51182
2021-09-16	327.22	330.06	323.47	327.99	53263
2021-09-17	326.50	326.50	321.70	324.02	121686
2021-09-20	319.99	324.95	315.14	323.55	44630
2021-09-21	325.79	327.55	321.78	326.95	51102
2021-09-22	328.97	335.24	328.97	331.06	41404
2021-09-23	331.78	339.66	331.42	336.28	43522
2021-09-24	336.29	341.71	335.90	336.84	40135
2021-09-27	337.34	343.32	337.34	340.80	42043
2021-09-28	342.26	344.57	338.06	340.56	56438
2021-09-29	341.92	347.88	339.49	340.14	49945
2021-09-30	341.71	344.86	338.08	338.77	44009
2021-10-01	341.52	350.48	341.52	345.93	61313
2021-10-04	347.01	353.33	347.01	350.61	60643
2021-10-05	351.12	353.17	348.75	348.91	78576
2021-10-06	347.65	349.95	345.47	348.45	64856
2021-10-07	348.94	353.53	348.94	350.22	55859
2021-10-08	351.41	357.09	351.27	354.79	37258
2021-10-11	356.41	360.84	352.14	352.14	40908
2021-10-12	352.14	358.50	352.14	358.38	41285
2021-10-13	357.18	364.34	354.25	361.59	45367
2021-10-14	364.52	371.18	364.52	370.65	36050
2021-10-15	373.41	375.10	370.23	373.66	47972
2021-10-18	374.26	375.72	371.76	374.26	31508
2021-10-19	375.59	376.75	372.01	372.80	44496
2021-10-20	371.80	376.30	371.80	375.47	32300
2021-10-21	373.86	376.62	373.83	374.91	36162
2021-10-22	376.60	377.00	374.34	374.96	32340
2021-10-25	376.64	378.63	374.88	376.51	39092
2021-10-26	364.42	364.42	331.44	332.01	111372
2021-10-27	333.02	333.02	323.66	326.20	96693
2021-10-28	326.41	331.93	320.99	321.26	74364
2021-10-29	322.19	346.38	322.19	340.01	142510
2021-11-01	339.94	341.93	333.24	335.21	50013
2021-11-02	335.69	338.94	330.18	338.42	29071
2021-11-03	337.28	339.95	334.02	338.31	31330
2021-11-04	340.69	342.57	329.99	330.45	26773
2021-11-05	331.45	338.58	331.45	337.83	29052
2021-11-08	338.15	341.31	336.77	337.41	28116
2021-11-09	336.15	339.62	335.49	337.32	23468
2021-11-10	338.74	339.10	334.06	338.62	30069
2021-11-11	337.36	343.04	335.15	340.62	26029
2021-11-12	339.31	344.20	339.31	342.77	26651
2021-11-15	342.77	342.77	338.06	341.13	20927
2021-11-16	341.80	344.11	337.08	342.92	53778
2021-11-17	342.92	353.15	339.58	352.17	42131
2021-11-18	352.00	352.68	346.88	348.39	28747
2021-11-19	348.65	349.08	344.57	347.72	38423
2021-11-22	350.37	352.93	345.17	345.46	30966
2021-11-23	343.73	352.00	342.21	347.81	29266
2021-11-24	349.32	349.32	340.30	342.44	49880
2021-11-26	336.37	343.97	334.17	340.26	17179
2021-11-29	339.99	342.46	334.93	339.30	30333
2021-11-30	336.07	337.91	330.33	331.30	49049
2021-12-01	331.54	338.21	326.72	327.42	45362
2021-12-02	329.90	331.84	326.76	328.02	42167
2021-12-03	330.24	331.44	326.62	330.07	28307
2021-12-06	332.30	339.68	331.51	335.97	34781
2021-12-07	338.26	338.72	334.93	335.73	31128
2021-12-08	338.26	338.26	335.76	336.98	25228
2021-12-09	336.28	336.77	332.17	332.91	25508
2021-12-10	334.95	334.95	328.51	330.13	27729
2021-12-13	327.96	332.79	326.75	328.96	1042838
2021-12-14	328.92	332.90	326.05	326.31	57930
2021-12-15	325.28	338.19	322.33	338.19	45093
2021-12-16	337.88	345.47	336.99	341.10	44839
2021-12-17	342.07	345.40	338.62	343.71	147088
2021-12-20	340.20	340.20	332.05	338.45	50994
2021-12-21	339.07	340.78	333.98	337.48	31204
2021-12-22	338.58	340.01	335.63	340.01	22144
2021-12-23	341.45	344.90	341.03	342.84	27696
2021-12-27	344.09	346.73	342.62	346.48	22968
2021-12-28	347.35	349.36	344.94	348.66	21867
2021-12-29	347.17	352.06	347.17	351.56	22936
2021-12-30	351.01	354.05	346.19	347.34	21977
2021-12-31	345.83	350.06	342.26	342.72	29335
2022-01-03	343.17	345.96	339.49	342.60	39390
2022-01-04	344.77	350.78	344.16	347.29	35275
2022-01-05	348.89	348.89	339.47	343.05	49126
2022-01-06	344.26	349.37	341.65	342.19	23910
2022-01-07	342.94	343.89	336.67	342.42	37465
2022-01-10	344.00	354.87	343.74	353.95	49698
2022-01-11	352.72	357.26	350.33	357.05	32311
2022-01-12	358.09	360.77	351.80	351.88	24191
2022-01-13	353.33	358.64	353.33	355.77	19902
2022-01-14	356.66	357.00	349.26	350.44	22902
2022-01-18	348.98	350.11	342.95	347.66	25892
2022-01-19	349.93	352.82	343.79	350.83	16327
2022-01-20	352.87	352.98	340.88	342.89	17113
2022-01-21	344.29	344.29	336.00	336.48	20011
2022-01-24	334.35	340.53	329.35	339.84	30604
2022-01-25	336.93	340.60	331.40	338.14	23022
2022-01-26	338.71	342.48	334.43	335.97	28861
2022-01-27	337.66	339.11	332.85	335.58	27868
2022-01-28	333.36	336.95	327.71	334.94	34046
2022-01-31	332.11	339.58	331.71	338.07	28946
2022-02-01	339.36	339.36	334.10	337.43	21542
2022-02-02	338.27	343.29	335.70	342.00	39076
2022-02-03	336.10	337.02	302.33	304.02	71395
2022-02-04	303.00	304.87	296.05	298.14	55078
2022-02-07	298.00	303.14	298.00	299.51	25422
2022-02-08	299.00	304.60	297.37	303.10	33935
2022-02-09	304.43	305.55	300.26	304.18	37817
2022-02-10	302.90	310.34	302.35	304.73	36798
2022-02-11	306.84	316.16	305.42	312.85	39738
2022-02-14	313.00	314.65	309.77	312.44	43138
2022-02-15	313.04	324.43	311.97	322.24	32188
2022-02-16	323.47	327.88	321.66	327.00	35101
2022-02-17	324.35	327.13	318.72	321.31	31236
2022-02-18	322.93	322.93	315.87	320.29	90381
2022-02-22	320.07	321.00	314.49	316.93	29773
2022-02-23	318.52	318.52	307.60	308.87	32358
2022-02-24	308.87	309.18	301.51	307.44	47936
2022-02-25	306.87	313.98	306.87	313.82	22966
2022-02-28	309.93	317.86	309.93	317.76	42874
2022-03-01	318.53	319.03	312.13	316.02	45807
2022-03-02	315.39	325.86	315.39	323.86	36607
2022-03-03	324.04	329.05	323.05	327.29	27606
2022-03-04	324.35	334.02	324.35	332.87	27742
2022-03-07	331.01	331.01	318.33	318.87	33017
2022-03-08	317.91	319.68	309.61	310.69	31406
2022-03-09	312.26	326.41	310.32	324.02	37505
2022-03-10	323.71	323.71	317.64	320.87	25094
2022-03-11	321.50	325.15	318.74	316.64	47209
2022-03-14	316.83	321.38	311.72	314.13	31171
2022-03-15	313.54	323.50	313.54	322.61	34625
2022-03-16	323.85	328.51	320.18	325.95	55284
2022-03-17	327.19	332.47	326.51	332.13	40126
2022-03-18	329.24	330.85	326.62	327.98	72729
2022-03-21	329.26	333.78	326.16	329.50	28374
2022-03-22	332.84	334.52	325.50	327.49	32436
2022-03-23	327.25	327.25	321.50	323.13	31115
2022-03-24	323.18	328.49	323.18	327.57	24650
2022-03-25	329.00	332.96	325.61	329.31	33353
2022-03-28	329.53	329.53	320.28	322.62	31398
2022-03-29	324.24	329.95	324.24	329.52	23952
2022-03-30	330.18	330.18	322.57	324.64	17640
2022-03-31	325.44	327.40	323.62	324.38	30387
2022-04-01	324.31	335.45	324.31	334.80	42113
2022-04-04	337.60	337.60	321.02	322.14	39838
2022-04-05	323.24	326.95	319.49	325.03	69564
2022-04-06	322.20	328.24	322.20	327.00	31722
2022-04-07	328.35	330.46	323.67	327.55	28490
2022-04-08	327.55	330.71	322.77	325.36	43103
2022-04-11	325.01	330.17	325.01	327.40	25172
2022-04-12	326.82	330.54	326.66	327.16	22820
2022-04-13	325.56	329.37	325.48	328.74	20385
2022-04-14	329.84	334.30	328.53	331.57	19583
2022-04-18	332.25	332.43	327.10	330.71	25118
2022-04-19	327.00	338.18	327.00	336.36	35583
2022-04-20	339.41	340.26	336.57	338.03	22145
2022-04-21	339.38	339.80	335.99	336.41	20580
2022-04-22	336.86	336.86	325.54	326.25	22793
2022-04-25	322.78	323.77	316.17	323.02	21856
2022-04-26	319.89	324.65	313.08	314.63	24321
2022-04-27	311.17	322.25	311.17	314.42	28141
2022-04-28	324.65	333.96	320.58	331.98	33948
2022-04-29	329.24	333.77	322.38	324.61	32250
2022-05-02	323.11	342.00	323.11	337.93	55718
2022-05-03	335.97	342.30	335.97	341.76	24171
2022-05-04	340.45	351.74	340.45	350.83	15707
2022-05-05	338.35	340.70	337.24	339.16	15174
2022-05-06	335.93	338.45	330.52	336.01	26355
2022-05-09	331.34	339.55	331.34	336.05	17801
2022-05-10	334.07	338.87	325.33	328.77	18908
2022-05-11	331.87	338.90	324.99	330.61	22213
2022-05-12	324.26	334.20	324.26	329.99	30003
2022-05-13	328.40	336.39	328.40	331.99	24740
2022-05-16	328.79	336.65	328.79	334.06	20365
2022-05-17	336.82	341.70	336.82	339.83	15617
2022-05-18	336.20	340.00	334.69	335.41	22558
2022-05-19	334.07	338.78	333.76	334.74	22811
2022-05-20	339.96	339.96	332.41	337.32	27077
2022-05-23	336.73	336.73	332.44	333.09	23923
2022-05-24	330.36	332.87	322.51	329.86	34509
2022-05-25	330.33	333.32	327.84	331.66	43110
2022-05-26	334.99	337.41	333.77	334.47	22802
2022-05-27	333.80	337.95	333.80	337.54	20670
2022-05-31	334.28	336.31	328.98	329.52	45207
2022-06-01	327.95	327.95	322.66	324.33	26775
2022-06-02	325.90	335.71	325.16	333.60	28962
2022-06-03	333.07	334.05	327.42	328.34	19829
2022-06-06	330.61	330.61	326.13	328.32	19019
2022-06-07	328.24	330.84	326.96	328.97	21394
2022-06-08	326.15	329.72	324.03	324.03	18756
2022-06-09	322.83	327.00	319.23	319.98	22766
2022-06-10	318.17	318.17	309.13	309.13	21358
2022-06-13	302.86	303.00	298.13	296.69	22783
2022-06-14	297.38	297.38	286.51	289.28	24348
2022-06-15	290.21	298.47	290.21	296.38	36229
2022-06-16	290.56	291.84	285.60	290.21	43503
2022-06-17	291.64	293.47	288.21	289.29	69580
2022-06-21	289.82	294.04	289.29	291.77	36726
2022-06-22	290.73	295.09	290.42	293.13	40476
2022-06-23	291.59	295.45	290.70	294.05	51407
2022-06-24	296.39	301.65	296.39	300.90	61338
2022-06-27	300.05	303.00	299.15	299.38	36680
2022-06-28	301.13	303.36	298.24	299.09	27268
2022-06-29	301.28	301.61	297.00	300.25	22064
2022-06-30	300.00	302.83	296.87	300.96	25759
2022-07-01	298.99	303.03	297.50	302.94	32831
2022-07-05	297.98	303.72	294.10	302.97	72237
2022-07-06	305.74	306.29	293.53	303.86	140880
2022-07-07	306.01	307.15	305.00	305.00	40336
2022-07-08	304.42	304.42	298.62	299.62	26398
2022-07-11	296.29	300.33	296.29	298.23	26001
2022-07-12	300.00	302.52	299.72	300.00	26359
2022-07-13	297.04	304.27	295.25	300.81	29112
2022-07-14	296.95	302.40	296.36	301.03	26955
2022-07-15	304.79	304.79	301.29	301.97	38504
2022-07-18	301.97	305.72	297.86	297.97	25322
2022-07-19	302.18	307.94	302.18	304.08	32340
2022-07-20	301.97	305.67	301.54	304.88	32088
2022-07-21	306.46	306.46	302.08	304.61	19659
2022-07-22	306.64	308.23	303.92	305.83	16429
2022-07-25	306.63	310.05	305.26	309.25	31900
2022-07-26	300.00	309.84	300.00	309.59	33422
2022-07-27	310.12	311.91	307.32	310.00	39872
2022-07-28	311.89	311.89	307.64	309.46	29714
2022-07-29	311.33	312.59	310.29	310.80	31046
2022-08-01	308.00	312.00	307.96	310.94	27109
2022-08-02	311.99	311.99	307.61	309.00	30195
2022-08-03	310.66	311.76	299.75	302.22	66280
2022-08-04	303.68	304.71	300.05	301.77	33940
2022-08-05	298.95	301.75	298.29	300.30	60995
2022-08-08	300.60	303.73	298.53	300.80	47590
2022-08-09	299.50	304.06	299.50	300.91	50563
2022-08-10	303.08	307.83	301.92	304.67	47683
2022-08-11	304.50	305.84	302.50	303.05	26617
2022-08-12	301.55	305.38	301.55	304.92	29785
2022-08-15	303.87	307.26	303.87	305.94	30646
2022-08-16	304.19	306.70	303.85	305.72	22633
2022-08-17	305.48	305.48	298.51	302.10	35907
2022-08-18	303.84	305.21	300.54	304.46	42313
2022-08-19	305.14	305.14	300.61	301.98	44425
2022-08-22	300.73	300.87	296.27	297.79	47480
2022-08-23	298.25	298.25	292.69	293.01	39484
2022-08-24	292.60	293.84	287.50	290.40	57126
2022-08-25	292.48	295.40	291.15	294.82	31222
2022-08-26	293.59	293.59	286.96	287.64	48284
2022-08-29	287.91	289.11	284.97	288.58	37069
2022-08-30	289.15	289.15	286.51	287.23	38728
2022-08-31	288.41	288.41	285.62	287.21	43101
2022-09-01	286.66	286.66	281.99	284.03	28920
2022-09-02	285.27	286.55	280.28	281.43	44809
2022-09-06	283.72	291.28	283.72	291.28	51612
2022-09-07	289.77	300.27	289.77	299.19	35901
2022-09-08	298.60	302.55	297.00	301.08	32448
2022-09-09	300.87	306.63	300.87	303.66	27522
2022-09-12	302.71	305.86	302.71	304.18	23368
2022-09-13	300.85	304.70	295.98	294.65	31442
2022-09-14	295.10	297.36	292.66	294.95	34882
2022-09-15	293.30	300.48	293.30	297.21	45627
2022-09-16	295.41	300.88	291.82	297.14	78957
2022-09-19	294.52	301.57	294.52	300.48	38767
2022-09-20	299.35	299.97	295.89	298.04	39318
2022-09-21	298.39	305.79	297.33	297.33	40176
2022-09-22	296.13	299.24	295.63	298.30	28481
2022-09-23	295.08	295.66	291.89	292.95	37534
2022-09-26	290.76	294.89	290.76	292.86	39141
2022-09-27	293.14	296.42	291.07	292.89	40764
2022-09-28	292.75	301.38	292.75	300.50	45929
2022-09-29	295.61	297.79	294.11	297.22	43930
2022-09-30	295.24	306.33	295.24	300.83	45913
2022-10-03	303.29	306.64	300.67	304.79	33650
2022-10-04	308.13	312.82	307.03	309.17	71097
2022-10-05	305.92	307.24	301.94	302.30	85364
2022-10-06	302.02	306.64	301.07	303.57	71693
2022-10-07	303.54	303.54	295.86	297.71	44424
2022-10-10	297.11	307.21	297.11	306.51	31000
2022-10-11	305.86	310.07	305.86	308.39	34182
2022-10-12	309.92	310.20	303.85	307.04	35022
2022-10-13	304.13	311.41	303.16	311.19	40051
2022-10-14	313.41	313.41	306.89	307.23	30419
2022-10-17	309.51	313.26	307.87	309.45	41877
2022-10-18	313.84	314.71	310.07	312.72	41880
2022-10-19	307.41	313.00	307.41	312.49	39883
2022-10-20	313.56	313.56	304.05	304.89	31752
2022-10-21	304.43	310.74	304.43	309.68	40416
2022-10-24	312.01	313.51	308.88	311.22	25316
2022-10-25	312.00	315.00	293.57	294.97	66835
2022-10-26	295.60	301.07	295.10	295.10	56436
2022-10-27	297.86	302.43	295.71	296.44	36862
2022-10-28	298.68	304.83	298.68	303.28	31826
2022-10-31	303.67	305.47	302.87	304.34	41244
2022-11-01	305.89	306.60	300.19	300.27	42528
2022-11-02	299.00	300.83	292.48	293.09	41782
2022-11-03	289.70	291.81	288.06	289.18	37014
2022-11-04	293.41	300.87	293.10	300.04	20228
2022-11-07	301.17	303.41	299.27	303.01	41128
2022-11-08	305.30	309.36	302.82	305.06	41332
2022-11-09	302.00	302.00	296.90	297.18	40340
2022-11-10	300.00	308.23	299.28	308.10	42498
2022-11-11	310.41	310.50	303.04	304.68	43906
2022-11-14	304.42	307.26	301.43	304.83	39131
2022-11-15	305.52	309.94	303.37	303.93	44515
2022-11-16	302.30	306.07	302.30	304.58	29998
2022-11-17	304.58	308.55	301.56	308.55	39786
2022-11-18	311.48	312.78	308.42	308.54	98637
2022-11-21	306.76	314.43	306.76	313.24	47789
2022-11-22	313.24	316.68	310.90	313.39	53435
2022-11-23	311.62	316.44	311.62	314.70	70121
2022-11-25	312.18	318.32	311.66	317.77	17714
2022-11-28	315.13	317.52	312.26	312.68	40379
2022-11-29	312.68	315.25	309.20	309.20	42685
2022-11-30	310.76	316.45	306.00	316.02	50828
2022-12-01	318.45	319.27	312.20	318.87	30434
2022-12-02	318.81	324.55	318.52	322.75	43170
2022-12-05	319.55	322.93	317.31	319.38	44991
2022-12-06	319.00	320.20	315.13	316.88	52578
2022-12-07	317.25	318.52	316.27	316.92	32713
2022-12-08	315.50	320.29	314.86	316.99	43229
2022-12-09	317.73	317.85	314.72	315.49	40668
2022-12-12	315.78	317.44	313.22	314.24	34710
2022-12-13	318.10	321.37	314.66	313.13	75145
2022-12-14	313.28	316.40	308.18	310.65	70992
2022-12-15	307.46	307.46	300.18	300.35	51078
2022-12-16	297.62	303.49	297.62	303.49	136554
2022-12-19	303.20	303.27	298.49	299.84	60079
2022-12-20	299.03	307.02	298.34	305.64	49100
2022-12-21	306.33	309.75	306.24	308.86	67171
2022-12-22	306.86	308.05	304.66	306.98	47028
2022-12-23	305.77	311.53	305.15	310.06	47882
2022-12-27	309.67	314.70	308.57	311.86	40089
2022-12-28	311.49	314.79	304.92	305.07	53601
2022-12-29	305.28	309.87	305.10	309.04	49822
2022-12-30	308.96	312.45	307.50	311.11	47280
2023-01-03	311.11	324.40	310.90	323.08	70383
2023-01-04	325.49	334.86	325.49	328.02	69486
2023-01-05	325.37	327.72	321.49	325.65	107981
2023-01-06	329.19	336.25	328.15	336.25	33313
2023-01-09	336.60	340.82	333.43	334.35	75861
2023-01-10	332.48	344.41	331.37	343.53	79559
2023-01-11	344.30	350.11	342.91	345.05	55137
2023-01-12	344.51	350.54	344.01	345.94	62802
2023-01-13	345.09	346.93	341.43	344.50	49323
2023-01-17	345.26	347.50	338.45	339.79	80403
2023-01-18	342.08	346.42	339.50	346.27	58874
2023-01-19	345.36	346.56	339.85	344.04	56008
2023-01-20	346.47	346.47	341.94	342.81	47350
2023-01-23	341.03	346.85	340.46	341.88	59077
2023-01-24	340.12	342.01	337.00	341.25	44167
2023-01-25	341.39	344.34	339.82	342.41	61055
2023-01-26	341.20	344.59	339.50	343.27	30552
2023-01-27	341.85	342.43	338.81	340.10	40309
2023-01-30	340.89	344.48	339.08	339.15	29928
2023-01-31	338.12	345.63	338.12	344.51	64609
2023-02-01	350.27	370.19	350.27	367.81	89564
2023-02-02	367.88	370.59	363.25	366.47	86378
2023-02-03	361.88	365.60	360.00	361.78	64390
2023-02-06	362.98	362.98	354.22	357.48	48841
2023-02-07	355.91	358.55	354.98	357.46	43089
2023-02-08	353.90	356.40	348.72	350.44	51958
2023-02-09	352.60	354.09	344.87	346.38	71294
2023-02-10	345.76	347.55	342.50	346.23	38507
2023-02-13	350.03	351.70	348.21	348.22	27473
2023-02-14	349.51	349.51	344.76	345.91	29273
2023-02-15	344.80	346.00	339.03	343.55	41250
2023-02-16	340.00	345.96	340.00	343.22	39652
2023-02-17	342.93	345.08	341.59	344.13	36764
2023-02-21	343.89	343.89	337.49	340.72	40482
2023-02-22	341.87	343.04	338.40	339.71	40886
2023-02-23	339.11	341.05	336.57	338.85	72188
2023-02-24	336.21	341.72	334.36	341.65	41183
2023-02-27	344.38	344.94	340.72	342.85	27157
2023-02-28	343.58	347.51	343.09	343.50	34455
2023-03-01	343.51	351.09	343.51	350.25	34900
2023-03-02	348.89	352.81	347.53	349.94	26459
2023-03-03	349.60	353.75	348.43	353.12	30157
2023-03-06	351.06	354.70	347.01	350.36	77107
2023-03-07	349.00	353.72	348.38	351.97	48957
2023-03-08	352.05	352.67	347.26	349.56	26474
2023-03-09	348.71	348.71	343.08	343.82	37568
2023-03-10	343.23	344.34	337.70	340.03	27498
2023-03-13	337.44	340.81	335.30	335.02	27161
2023-03-14	339.14	345.69	339.14	342.18	45169
2023-03-15	337.38	340.80	334.88	340.20	55542
2023-03-16	336.84	348.49	336.84	348.41	54052
2023-03-17	347.15	347.15	341.75	344.76	96847
2023-03-20	347.41	355.99	346.91	355.85	39668
2023-03-21	358.16	358.90	352.41	354.31	55715
2023-03-22	355.09	356.28	350.83	351.42	27842
2023-03-23	351.03	354.64	351.03	352.02	37330
2023-03-24	349.95	356.61	348.11	354.81	31115
2023-03-27	358.26	358.64	354.31	356.99	34947
2023-03-28	356.08	360.76	356.08	359.53	26720
2023-03-29	360.12	362.18	359.60	361.67	59249
2023-03-30	362.10	362.50	359.14	361.16	30514
2023-03-31	361.08	365.46	359.92	364.98	45653
2023-04-03	365.95	367.28	364.54	365.69	35423
2023-04-04	366.24	366.54	361.00	361.40	50488
2023-04-05	359.54	363.48	359.54	363.15	103946
2023-04-06	361.51	363.17	359.83	362.70	45274
2023-04-10	361.68	368.79	361.68	368.34	47232
2023-04-11	369.53	370.53	367.15	367.66	32846
2023-04-12	370.36	370.36	365.47	366.63	14665
2023-04-13	368.57	369.63	365.15	368.70	20932
2023-04-14	367.29	370.80	366.61	367.74	19157
2023-04-17	368.14	368.97	365.39	367.91	18324
2023-04-18	370.38	370.38	366.66	367.95	17495
2023-04-19	367.96	369.64	366.50	368.35	40517
2023-04-20	368.15	371.28	367.00	369.62	38176
2023-04-21	372.11	372.50	367.40	369.24	25445
2023-04-24	368.64	372.50	368.64	370.82	18048
2023-04-25	369.63	370.60	365.21	365.21	23576
2023-04-26	363.62	365.74	362.16	362.20	28211
2023-04-27	373.46	396.07	371.69	395.52	65603
2023-04-28	395.90	400.91	395.90	399.60	39749
2023-05-01	401.60	404.60	397.16	400.41	46661
2023-05-02	398.61	401.51	395.48	398.23	41166
2023-05-03	400.81	403.79	396.10	397.06	22486
2023-05-04	394.31	396.55	393.67	395.85	21213
2023-05-05	396.33	399.38	395.14	397.62	18119
2023-05-08	395.95	398.74	391.51	392.81	15982
2023-05-09	390.45	397.63	390.45	393.27	13855
2023-05-10	393.89	393.89	388.67	393.04	29213
2023-05-11	391.29	396.83	387.16	390.28	39958
2023-05-12	394.33	395.60	391.65	395.36	14897
2023-05-15	394.79	396.12	393.50	394.80	12251
2023-05-16	394.01	395.69	392.18	392.65	14226
2023-05-17	391.87	397.00	391.87	393.45	20256
2023-05-18	396.66	402.10	396.66	398.43	25107
2023-05-19	402.06	402.30	397.13	398.38	24555
2023-05-22	399.20	402.65	397.74	397.90	14975
2023-05-23	396.12	397.92	393.62	396.06	20066
2023-05-24	395.11	398.30	395.01	396.90	40458
2023-05-25	395.51	398.22	394.66	396.64	22402
2023-05-26	397.02	400.64	397.02	397.30	21655
2023-05-30	395.12	398.33	393.15	394.88	29030
2023-05-31	393.01	393.01	389.18	389.82	43039
2023-06-01	393.46	400.79	393.46	398.57	30149
2023-06-02	403.85	409.91	403.85	409.41	20531
2023-06-05	407.23	400.51	397.99	409.41	27772
2023-06-06	401.88	403.85	399.95	402.81	35578
2023-06-07	403.91	408.62	402.86	405.27	40543
2023-06-08	405.90	405.90	398.68	402.27	38724
2023-06-09	398.02	401.88	396.42	401.12	84747
2023-06-12	401.75	406.77	400.97	400.97	35297
2023-06-13	403.40	407.75	401.08	402.72	23249
2023-06-14	403.18	407.66	401.59	405.93	28366
2023-06-15	403.52	408.04	403.15	407.53	29505
2023-06-16	409.07	409.07	403.94	406.31	71306
2023-06-20	403.49	405.81	401.27	401.68	33427
2023-06-21	398.56	401.49	398.50	399.80	36464
2023-06-22	398.12	401.20	397.30	400.95	34306
2023-06-23	397.54	403.94	397.54	399.92	73143
2023-06-26	399.47	401.68	396.84	397.91	27604
2023-06-27	396.07	399.55	396.07	399.20	29492
2023-06-28	399.95	402.13	396.76	398.54	48513
2023-06-29	399.37	407.46	399.37	404.83	20615
2023-06-30	408.57	408.57	399.46	402.12	30381
2023-07-03	402.64	414.57	402.01	413.19	37790
2023-07-05	412.26	415.79	405.35	412.07	51664
2023-07-06	409.13	418.16	406.45	416.76	46867
2023-07-07	419.15	423.76	418.23	422.48	41121
2023-07-10	422.49	430.60	422.49	430.07	31746
2023-07-11	432.64	434.29	424.00	424.30	40733
2023-07-12	427.48	432.36	425.85	432.18	26394
2023-07-13	434.71	435.68	429.87	434.08	39630
2023-07-14	436.25	436.25	429.00	431.47	37298
2023-07-17	429.49	432.87	427.53	431.11	30109
2023-07-18	432.83	438.35	432.68	437.60	21964
2023-07-19	439.79	439.79	430.75	431.65	23725
2023-07-20	434.53	436.54	431.79	436.07	16906
2023-07-21	438.55	438.55	434.39	437.74	25915
2023-07-24	437.74	439.43	434.63	438.61	24455
2023-07-25	439.78	443.69	438.61	441.03	19267
2023-07-26	444.17	444.40	438.57	438.65	49807
2023-07-27	449.90	449.90	429.19	447.13	50168
2023-07-28	451.21	451.21	442.32	448.76	34503
2023-07-31	450.35	452.65	444.37	451.70	31988
2023-08-01	450.68	457.65	445.83	455.76	42586
2023-08-02	454.69	458.88	454.69	457.27	35897
2023-08-03	456.12	460.50	454.22	457.90	44125
2023-08-04	458.69	460.44	454.11	456.65	23497
2023-08-07	457.63	462.02	457.63	462.02	28622
2023-08-08	460.00	465.84	458.42	465.84	67975
2023-08-09	464.91	467.28	461.53	465.54	39132
2023-08-10	465.49	469.85	464.13	469.59	48602
2023-08-11	470.47	470.47	465.88	467.71	34046
2023-08-14	469.48	471.17	464.60	471.16	37837
2023-08-15	468.31	471.66	466.28	469.45	25838
2023-08-16	471.21	471.21	466.70	466.91	28719
2023-08-17	466.15	470.46	459.58	459.77	23688
2023-08-18	460.94	470.61	459.32	465.63	49224
2023-08-21	467.67	468.15	463.63	464.14	19185
2023-08-22	465.00	467.56	455.21	455.65	26426
2023-08-23	458.05	460.14	453.91	458.12	49910
2023-08-24	456.17	461.29	456.17	457.58	16100
2023-08-25	460.66	460.66	453.56	455.34	24359
2023-08-28	455.62	462.05	455.62	458.96	25465
2023-08-29	458.48	464.07	458.48	463.48	16961
2023-08-30	464.10	472.52	459.99	469.12	28359
2023-08-31	471.84	472.12	468.11	469.64	32883
2023-09-01	471.31	475.94	471.13	472.02	19152
2023-09-05	474.18	474.18	454.54	455.13	42111
2023-09-06	455.66	458.25	449.39	457.57	45907
2023-09-07	458.38	459.28	450.12	453.00	33399
2023-09-08	454.91	459.03	451.76	455.69	20157
2023-09-11	458.95	462.10	456.21	459.86	24099
2023-09-12	461.77	461.89	455.70	457.32	24277
2023-09-13	457.40	457.40	449.10	448.18	41891
2023-09-14	450.73	452.47	449.79	449.88	30735
2023-09-15	448.02	457.03	445.19	451.74	104241
2023-09-18	452.09	461.30	452.09	458.65	31241
2023-09-19	456.13	461.01	456.13	459.53	26122
2023-09-20	460.72	465.45	458.45	460.33	31720
2023-09-21	459.48	461.00	452.42	454.99	28326
2023-09-22	454.27	461.73	454.27	458.06	16455
2023-09-25	458.82	461.99	456.04	459.24	19244
2023-09-26	459.15	459.15	449.18	451.01	25905
2023-09-27	453.52	463.36	451.04	458.33	29095
2023-09-28	459.05	466.00	454.04	463.03	21793
2023-09-29	461.35	461.35	453.82	455.04	15994
2023-10-02	454.80	459.60	447.94	452.20	20525
2023-10-03	450.34	452.12	449.86	451.37	18079
2023-10-04	452.72	455.36	451.00	454.21	25462
2023-10-05	453.34	462.92	447.21	458.70	25145
2023-10-06	458.98	460.00	453.77	458.76	18648
2023-10-09	458.76	458.76	452.29	455.34	13565
2023-10-10	456.52	460.75	452.85	456.22	17764
2023-10-11	460.61	460.61	454.06	455.46	15329
2023-10-12	459.00	459.00	445.03	451.35	26856
2023-10-13	451.00	454.14	447.01	452.04	22511
2023-10-16	456.50	466.00	455.87	457.53	42605
2023-10-17	456.07	465.97	456.07	462.87	33077
2023-10-18	462.58	462.58	454.67	454.85	27073
2023-10-19	454.85	457.60	443.06	444.87	41975
2023-10-20	447.50	456.14	445.98	447.11	27264
2023-10-23	445.00	446.75	436.90	437.40	26357
2023-10-24	439.50	445.88	438.12	444.21	41681
2023-10-25	443.30	446.12	437.84	438.31	51863
2023-10-26	461.52	490.44	451.01	482.30	41460
2023-10-27	481.29	487.00	467.00	472.98	68155
2023-10-30	477.96	480.02	469.68	472.98	64005
2023-10-31	472.96	484.26	472.96	482.15	29033
2023-11-01	483.00	490.44	473.56	489.70	60869
2023-11-02	490.62	490.62	479.89	480.85	55357
2023-11-03	483.79	496.11	475.99	490.39	32045
2023-11-06	489.64	496.93	488.90	491.83	19774
2023-11-07	491.13	493.90	483.68	490.85	54175
2023-11-08	493.20	495.66	491.94	492.57	29329
2023-11-09	492.25	499.91	492.25	495.82	23256
2023-11-10	494.26	501.76	492.67	499.86	24079
2023-11-13	497.32	502.05	494.44	501.53	21179
2023-11-14	504.45	513.00	504.45	511.19	42500
2023-11-15	513.17	513.17	505.23	510.61	26556
2023-11-16	510.02	513.53	503.49	510.32	64841
2023-11-17	513.00	516.22	510.74	511.84	36841
2023-11-20	510.05	518.31	508.47	516.44	32626
2023-11-21	518.00	519.48	515.01	516.42	37154
2023-11-22	514.12	516.35	509.89	516.35	34935
2023-11-24	518.79	524.00	518.46	522.19	14406
2023-11-27	521.99	531.08	518.62	528.93	41386
2023-11-28	528.93	528.93	516.72	518.74	59351
2023-11-29	519.11	524.32	517.17	522.01	54482
2023-11-30	524.00	531.66	524.00	530.51	35112
2023-12-01	528.65	540.08	521.23	534.26	23033
2023-12-04	533.89	538.40	531.40	536.36	43544
2023-12-05	539.89	539.89	531.57	535.44	58314
2023-12-06	536.73	540.69	533.51	536.04	61093
2023-12-07	536.90	549.00	533.10	545.19	35531
2023-12-08	545.00	550.41	544.42	549.18	69032
2023-12-11	550.00	556.77	550.00	550.97	36122
2023-12-12	550.00	550.97	544.80	545.16	33961
2023-12-13	543.59	560.30	543.59	555.48	93760
2023-12-14	561.89	562.99	554.36	558.53	55344
2023-12-15	557.86	578.33	554.95	560.57	261160
2023-12-18	561.81	561.81	553.99	554.38	44244
2023-12-19	553.74	560.41	553.09	556.96	33961
2023-12-20	559.29	559.29	548.70	548.96	34905
2023-12-21	550.62	553.60	544.99	552.96	27185
2023-12-22	556.72	560.80	555.25	556.73	19820
2023-12-26	555.01	559.95	553.77	556.72	27038
2023-12-27	555.29	558.96	552.03	552.11	32357
2023-12-28	550.12	552.99	545.24	549.80	44346
2023-12-29	549.80	551.00	545.39	545.83	45747
2024-01-02	544.48	551.89	539.83	547.69	57354
2024-01-03	542.32	553.94	542.32	552.31	74637
2024-01-04	554.87	558.00	548.26	554.16	100902
2024-01-05	553.90	557.94	550.00	552.19	40915
2024-01-08	555.48	563.42	550.01	562.37	61908
2024-01-09	560.62	563.51	557.19	561.49	30775
2024-01-10	560.86	564.61	558.76	562.14	30448
2024-01-11	555.65	564.36	554.69	563.69	35469
2024-01-12	567.63	572.51	565.03	569.61	42469
2024-01-16	569.30	584.97	568.21	583.29	58394
2024-01-17	578.25	588.39	578.25	587.73	32987
2024-01-18	590.36	595.83	585.24	595.76	59797
2024-01-19	599.04	599.04	586.21	595.70	46395
2024-01-22	598.18	599.61	594.03	596.57	57979
2024-01-23	596.00	596.67	589.23	592.09	43995
2024-01-24	596.13	596.13	577.53	578.50	49681
2024-01-25	577.08	577.08	560.48	561.84	46158
2024-01-26	563.59	564.13	557.38	559.71	36893
2024-01-29	559.06	562.62	556.10	560.43	43339
2024-01-30	560.53	568.74	560.47	565.57	35129
2024-01-31	568.34	573.78	557.55	557.81	67984
2024-02-01	556.28	596.80	551.58	593.63	86199
2024-02-02	590.36	590.36	578.10	587.71	47258
2024-02-05	583.54	583.54	577.04	582.83	44407
2024-02-06	584.99	585.20	575.55	577.80	36820
2024-02-07	581.34	590.30	579.92	588.31	20809
2024-02-08	588.49	591.50	582.42	588.20	39879
2024-02-09	588.51	593.05	588.51	592.02	24087
2024-02-12	589.80	598.73	589.80	597.28	28121
2024-02-13	590.22	590.61	584.24	585.11	46463
2024-02-14	590.60	593.64	586.98	589.49	46949
2024-02-15	592.05	599.84	592.03	598.17	29047
2024-02-16	598.25	608.45	594.69	598.05	55570
2024-02-20	600.68	610.03	596.60	609.13	48795
2024-02-21	609.01	613.68	604.00	612.16	32680
2024-02-22	616.56	621.42	614.50	619.19	47445
2024-02-23	625.92	633.55	620.16	631.88	34379
2024-02-26	632.52	634.68	619.39	631.48	47008
2024-02-27	630.01	636.66	630.01	636.31	34783
2024-02-28	635.35	637.51	630.02	633.63	37552
2024-02-29	635.73	642.67	635.73	641.67	56400
2024-03-01	640.92	644.02	635.39	643.89	29857
2024-03-04	644.00	650.00	640.71	643.00	29698
2024-03-05	638.50	644.00	631.22	632.79	43557
2024-03-06	635.49	635.49	625.65	625.66	39311
2024-03-07	625.97	632.14	623.60	623.60	34722
2024-03-08	626.05	626.05	615.07	615.36	38111
2024-03-11	614.08	617.03	610.56	614.95	34114
2024-03-12	617.30	618.43	607.46	610.77	46443
2024-03-13	612.43	615.62	603.00	612.94	71971
2024-03-14	613.21	624.61	612.08	619.91	40650
2024-03-15	615.92	629.54	615.92	622.74	113082
2024-03-18	624.83	624.83	614.90	615.20	27124
2024-03-19	613.94	622.93	613.94	621.53	29652
2024-03-20	619.63	622.18	618.62	622.13	22919
2024-03-21	623.56	627.41	615.89	625.73	34748
2024-03-22	627.11	627.11	621.35	625.86	28034
2024-03-25	625.11	637.50	625.11	630.17	31264
2024-03-26	631.96	632.01	620.68	625.30	30606
2024-03-27	628.37	630.18	622.95	629.58	40038
2024-03-28	632.10	638.21	632.10	634.62	48813
2024-04-01	637.40	637.40	627.84	633.52	32418
2024-04-02	631.23	631.23	621.50	626.99	34905
2024-04-03	625.81	632.60	623.35	624.58	37949
2024-04-04	626.50	626.93	616.16	616.98	32583
2024-04-05	617.97	620.92	613.45	618.27	41081
2024-04-08	622.09	624.91	614.32	614.43	36661
2024-04-09	615.56	615.56	601.38	603.10	40976
2024-04-10	597.29	601.95	595.76	600.39	42651
2024-04-11	601.87	602.51	598.84	600.09	42878
2024-04-12	596.05	596.50	590.61	592.74	47670
2024-04-15	595.90	598.00	591.40	594.88	38202
2024-04-16	592.98	592.98	583.47	588.83	35271
2024-04-17	592.00	592.00	583.96	583.96	36081
2024-04-18	588.15	588.15	579.25	583.38	35133
2024-04-19	583.70	586.50	582.32	586.34	43994
2024-04-22	585.93	594.54	584.50	588.51	34832
2024-04-23	587.55	588.09	584.94	586.60	37321
2024-04-24	588.05	593.64	581.43	583.25	46870
2024-04-25	571.59	574.45	530.50	533.59	97262
2024-04-26	533.59	540.16	526.72	529.41	65326
2024-04-29	532.76	540.12	531.15	535.10	63870
2024-04-30	533.26	539.09	525.35	526.92	37661
2024-05-01	529.53	533.65	524.04	530.12	27678
2024-05-02	533.27	543.97	533.27	539.52	34337
2024-05-03	543.42	549.07	541.75	546.89	30562
2024-05-06	549.92	555.90	548.35	552.78	26119
2024-05-07	556.63	563.45	556.02	562.34	41367
2024-05-08	562.31	566.60	560.17	562.45	24666
2024-05-09	564.35	570.14	562.14	565.30	20450
2024-05-10	565.90	566.84	563.78	564.66	18903
2024-05-13	566.06	567.64	557.25	559.48	23569
2024-05-14	551.42	559.23	548.04	554.89	82161
2024-05-15	556.69	566.88	556.69	561.84	24844
2024-05-16	562.04	562.04	554.22	556.91	34715
2024-05-17	555.96	557.15	549.96	551.15	32097
2024-05-20	552.71	557.25	538.80	550.51	28434
2024-05-21	549.55	552.62	544.05	546.40	24280
2024-05-22	548.73	553.78	545.51	550.38	32922
2024-05-23	547.96	548.97	540.66	542.23	24137
2024-05-24	542.99	544.99	541.02	543.02	25089
2024-05-28	547.14	547.14	535.75	535.87	33160
2024-05-29	531.11	531.45	523.65	524.07	38565
2024-05-30	524.98	534.02	524.98	532.31	35503
2024-05-31	534.85	535.90	526.00	535.07	59529
2024-06-03	539.53	540.80	531.12	539.37	38330
2024-06-04	535.17	542.12	533.44	537.51	37634
2024-06-05	540.79	543.48	534.29	543.48	32623
2024-06-06	543.03	543.46	535.78	537.48	30692
2024-06-07	537.51	537.78	534.82	535.25	22238
2024-06-10	531.01	531.89	526.00	531.75	38235
2024-06-11	527.53	530.61	522.11	528.81	32907
2024-06-12	535.80	543.98	535.46	535.46	32431
2024-06-13	534.74	535.48	530.93	530.16	26905
2024-06-14	526.32	526.32	521.42	523.70	22857
2024-06-17	519.80	528.62	519.80	523.37	25385
2024-06-18	521.93	525.00	521.30	523.68	31088
2024-06-20	523.68	528.14	516.67	516.69	33456
2024-06-21	516.29	524.68	516.22	522.82	183366
2024-06-24	523.66	529.77	522.33	522.82	31330
2024-06-25	521.55	521.55	512.00	513.55	39435
2024-06-26	512.78	517.75	510.00	517.46	34553
2024-06-27	515.91	517.44	494.04	510.52	47162
2024-06-28	510.52	517.95	510.52	515.57	64707
2024-07-01	518.67	522.27	514.35	520.56	47634
2024-07-02	523.60	524.65	519.52	523.50	30298
2024-07-03	525.73	525.73	519.54	520.00	24911
2024-07-05	507.70	510.03	504.47	509.08	37850
2024-07-08	513.81	514.32	509.70	510.20	30456
2024-07-09	508.82	509.20	506.74	507.12	20330
2024-07-10	510.99	515.55	509.17	514.00	23308
2024-07-11	519.11	530.41	519.11	528.75	27921
2024-07-12	533.00	538.10	529.57	536.34	32791
2024-07-15	537.53	541.00	532.76	532.76	19283
2024-07-16	533.33	558.87	533.33	554.62	37799
2024-07-17	553.96	553.96	544.73	547.32	20689
2024-07-18	547.11	550.91	545.74	547.64	13740
2024-07-19	545.06	545.06	535.73	539.31	16242
2024-07-22	535.40	547.76	521.64	547.06	25131
2024-07-23	542.44	550.89	542.44	549.69	19382
2024-07-24	546.05	547.86	542.37	543.42	30585
2024-07-25	546.46	558.75	546.46	552.56	43458
2024-07-26	555.34	566.98	555.34	561.87	29147
2024-07-29	555.73	561.75	554.28	557.13	24064
2024-07-30	555.68	570.63	551.16	566.16	29100
2024-07-31	565.87	575.23	560.76	560.87	46392
2024-08-01	564.02	564.02	549.69	561.15	29186
2024-08-02	551.42	552.26	543.98	550.91	22706
2024-08-05	536.01	539.95	529.94	533.72	23784
2024-08-06	533.34	546.80	533.34	542.73	30922
2024-08-07	546.53	551.43	539.79	539.95	24425
2024-08-08	545.41	547.72	539.36	546.20	19027
2024-08-09	545.47	547.28	542.38	545.99	18860
2024-08-12	545.12	549.12	540.95	543.79	40747
2024-08-13	543.89	548.44	541.31	547.92	20355
2024-08-14	544.37	548.74	540.97	543.39	16591
2024-08-15	549.99	561.27	547.46	549.63	17227
2024-08-16	546.58	550.12	545.12	549.12	24026
2024-08-19	550.26	550.37	548.30	550.13	9360
2024-08-20	550.80	554.68	550.80	551.85	16383
2024-08-21	552.49	559.23	552.49	558.36	12314
2024-08-22	561.48	561.87	556.14	557.63	13609
2024-08-23	560.70	565.48	560.70	563.03	15060
2024-08-26	562.73	562.73	555.37	557.02	18451
2024-08-27	555.70	558.40	554.61	554.80	13583
2024-08-28	556.41	562.80	556.41	557.64	17312
2024-08-29	562.44	570.45	556.57	568.17	29669
2024-08-30	570.48	573.97	565.85	573.77	27409
2024-09-03	570.24	570.24	554.19	555.96	28676
2024-09-04	551.98	553.92	545.41	550.84	18250
2024-09-05	545.44	545.44	539.52	540.21	19595
2024-09-06	540.06	540.06	533.52	535.21	14090
2024-09-09	539.67	596.89	539.67	578.39	65454
2024-09-10	580.94	580.94	563.44	568.47	38755
2024-09-11	563.44	565.85	554.43	558.20	42311
2024-09-12	555.44	558.92	548.59	552.78	24036
2024-09-13	558.33	559.91	551.60	554.71	32147
2024-09-16	559.98	565.46	557.04	560.60	21971
2024-09-17	560.48	563.63	554.50	554.50	25749
2024-09-18	555.30	558.29	547.55	548.04	25223
2024-09-19	553.83	559.87	550.51	553.98	26548
2024-09-20	545.13	548.54	539.57	540.12	239669
2024-09-23	542.10	554.41	542.10	553.46	50680
2024-09-24	552.90	562.10	552.90	556.03	29308
2024-09-25	558.04	559.80	548.68	550.16	25539
2024-09-26	551.32	560.20	551.04	557.30	20122
2024-09-27	560.00	560.00	551.94	552.73	15783
2024-09-30	550.01	551.89	545.58	551.89	24663
2024-10-01	552.42	552.42	544.93	547.01	22909
2024-10-02	548.02	551.18	537.84	539.97	24422
2024-10-03	540.40	540.40	529.46	529.60	19568
2024-10-04	533.36	533.36	524.16	529.29	23510
2024-10-07	526.34	526.34	519.95	522.66	21086
2024-10-08	517.63	523.30	517.04	523.03	41259
2024-10-09	524.20	526.34	519.84	524.78	40761
2024-10-10	520.20	528.00	520.20	523.65	17510
2024-10-11	525.28	528.80	524.35	525.23	18175
2024-10-14	523.35	528.11	523.35	526.99	12035
2024-10-15	529.18	531.75	525.81	526.55	25293
2024-10-16	532.18	536.00	529.93	529.93	24086
2024-10-17	527.62	529.47	524.86	528.80	13729
2024-10-18	529.00	529.00	523.43	525.02	19905
2024-10-21	527.44	527.44	518.26	519.29	22875
2024-10-22	518.81	525.30	516.26	519.61	30427
2024-10-23	518.41	521.50	517.45	518.61	32041
2024-10-24	524.20	545.99	518.59	540.39	30720
2024-10-25	537.48	540.60	529.92	538.64	26587
2024-10-28	543.93	543.93	535.15	537.05	25470
2024-10-29	536.77	539.07	531.85	537.59	21460
2024-10-30	540.33	542.66	531.17	531.67	16220
2024-10-31	528.24	532.92	524.52	524.97	20040
2024-11-01	523.62	534.52	523.62	530.41	24286
2024-11-04	530.19	530.19	524.50	524.87	14746
2024-11-05	521.25	535.11	521.25	534.42	12549
2024-11-06	556.01	563.96	552.87	563.85	24275
2024-11-07	560.22	561.62	553.77	558.88	23169
2024-11-08	556.32	560.75	554.19	557.31	17381
2024-11-11	559.73	559.99	553.82	558.21	19805
2024-11-12	554.99	558.21	548.62	553.08	24072
2024-11-13	553.15	557.60	549.07	549.20	30094
2024-11-14	545.13	554.80	542.12	544.68	20511
2024-11-15	548.58	554.51	545.00	549.61	17590
2024-11-18	553.04	553.04	536.29	538.07	21496
2024-11-19	531.38	537.37	530.20	534.70	26325
2024-11-20	532.78	538.83	532.78	538.36	13569
2024-11-21	538.65	538.83	533.77	536.33	24711
2024-11-22	534.92	546.20	534.92	542.65	24604
2024-11-25	545.72	552.98	542.06	544.41	47244
2024-11-26	544.40	546.24	537.60	542.75	19623
2024-11-27	542.67	546.80	535.88	540.97	31752
2024-11-29	539.37	543.50	532.39	533.56	31511
2024-12-02	538.14	542.38	535.70	542.19	31223
2024-12-03	542.49	542.49	531.59	541.05	32935
2024-12-04	539.62	547.57	535.66	546.32	18973
2024-12-05	544.04	544.04	537.60	542.34	31685
2024-12-06	541.96	542.47	536.35	537.30	19939
2024-12-09	540.00	547.81	540.00	541.55	21635
2024-12-10	542.04	542.04	534.00	538.06	25701
2024-12-11	535.97	539.74	531.25	538.46	50651
2024-12-12	538.54	544.45	536.20	538.67	33558
2024-12-13	542.84	543.59	536.64	539.10	32104
2024-12-16	539.53	560.51	539.53	548.62	47592
2024-12-17	548.56	551.56	537.30	539.12	36586
2024-12-18	540.80	544.10	521.43	522.36	37559
2024-12-19	529.23	532.18	521.93	524.20	47392
2024-12-20	523.68	535.63	521.32	523.64	174620
2024-12-23	522.95	528.44	520.10	524.05	40123
2024-12-24	528.37	532.50	524.18	529.42	27093
2024-12-26	530.42	533.12	528.99	530.64	34917
2024-12-27	534.68	534.68	530.99	531.94	32319
2024-12-30	529.48	533.38	527.00	532.16	28666
2024-12-31	530.39	537.20	521.49	528.35	52581
2025-01-02	530.00	532.48	508.49	510.57	29250
2025-01-03	510.01	510.14	504.85	506.82	22740
2025-01-06	507.73	512.38	495.65	497.43	33758
2025-01-07	494.65	502.00	484.12	485.36	49563
2025-01-08	482.66	491.25	482.66	489.81	44843
2025-01-10	489.73	489.73	481.95	482.93	27618
2025-01-13	482.93	492.34	480.00	491.89	30484
2025-01-14	493.12	504.20	493.12	503.96	40473
2025-01-15	509.80	509.80	495.00	496.17	38395
2025-01-16	496.72	501.39	493.53	498.54	25843
2025-01-17	503.14	506.02	494.51	495.59	32249
2025-01-21	494.85	503.86	494.85	499.38	26824
2025-01-22	502.45	502.45	491.42	492.33	23638
2025-01-23	489.81	497.68	489.81	497.68	27026
2025-01-24	495.83	498.29	493.30	497.22	25412
2025-01-27	498.41	504.21	496.41	503.99	25824
2025-01-28	500.52	503.72	499.96	502.55	30001
2025-01-29	497.82	502.85	491.84	494.06	32174
2025-01-30	497.79	502.98	493.92	500.74	31247
2025-01-31	498.22	499.51	489.63	498.02	43704
2025-02-03	489.32	490.45	480.57	484.69	41531
2025-02-04	503.00	509.99	498.16	508.97	46398
2025-02-05	509.58	509.58	501.07	506.51	33471
2025-02-06	505.96	522.16	505.96	521.00	46219
2025-02-07	522.23	522.23	512.48	516.03	34101
2025-02-10	518.60	530.25	515.72	526.34	50093
2025-02-11	529.74	535.46	529.74	533.85	36925
2025-02-12	531.07	541.14	529.59	539.46	55421
2025-02-13	540.48	551.80	539.24	547.48	46764
2025-02-14	545.99	551.36	541.62	542.44	40179
2025-02-18	542.44	561.00	542.44	559.55	63140
2025-02-19	553.99	553.99	541.97	544.67	51777
2025-02-20	543.89	548.94	542.50	548.31	24341
2025-02-21	551.50	551.50	544.03	548.53	32755
2025-02-24	550.65	555.84	549.40	554.89	25362
2025-02-25	557.92	566.12	557.63	562.73	31471
2025-02-26	562.13	563.65	560.68	562.58	40682
2025-02-27	562.20	564.48	559.91	563.12	31213
2025-02-28	565.00	573.98	565.00	570.11	60413
2025-03-03	571.96	574.74	562.00	562.65	53165
2025-03-04	556.09	563.92	552.98	553.27	37664
2025-03-05	552.67	560.14	552.67	557.86	58453
2025-03-06	553.48	555.92	544.86	545.99	63211
2025-03-07	542.16	546.74	537.56	545.82	78784
2025-03-10	544.08	558.99	524.55	548.68	64263
2025-03-11	549.90	555.23	548.73	550.13	36157
2025-03-12	549.90	549.90	522.01	523.16	50668
2025-03-13	520.21	523.13	514.60	519.38	40809
2025-03-14	519.38	527.38	515.29	522.51	47854
2025-03-17	524.11	537.38	524.11	532.93	43456
2025-03-18	535.50	541.50	529.25	536.62	43321
2025-03-19	537.70	541.17	532.95	537.65	59121
2025-03-20	534.36	541.00	534.36	538.34	41349
2025-03-21	532.52	534.91	526.96	531.42	312041
2025-03-24	536.13	546.47	534.00	546.39	68210
2025-03-25	549.96	551.51	541.49	548.15	54613
2025-03-26	551.44	560.33	550.39	554.62	63978
2025-03-27	555.36	558.53	550.79	558.53	45790
2025-03-28	561.46	561.46	546.99	552.17	36138
2025-03-31	551.48	567.57	549.42	566.45	50196
2025-04-01	565.20	566.91	554.73	566.56	51143
2025-04-02	561.13	566.29	561.13	566.27	52873
2025-04-03	555.90	563.68	548.41	557.71	45014
2025-04-04	548.05	554.07	540.64	545.48	67271
2025-04-07	536.65	548.13	526.75	531.06	70506
2025-04-08	542.75	546.54	510.07	519.95	66731
2025-04-09	514.28	554.06	513.35	549.66	76917
2025-04-10	542.17	552.27	536.50	548.41	48894
2025-04-11	549.23	565.28	547.35	563.63	44437
2025-04-14	569.99	569.99	557.38	565.57	30840
2025-04-15	560.78	564.53	557.75	561.85	28830
2025-04-16	563.11	563.11	554.11	558.69	43483
2025-04-17	562.96	567.15	558.49	564.04	34203
2025-04-21	563.23	563.59	555.28	559.53	28900
2025-04-22	563.13	571.00	563.13	569.31	29393
2025-04-23	578.72	581.73	574.32	576.03	44541
2025-04-24	574.71	616.11	574.71	606.87	45787
2025-04-25	604.63	604.63	591.48	600.98	33634
2025-04-28	600.98	608.50	600.98	604.66	35319
2025-04-29	596.71	609.62	596.71	598.81	38625
2025-04-30	604.07	616.97	598.32	615.30	65139
2025-05-01	620.00	625.26	613.18	621.78	50274
2025-05-02	625.77	637.16	625.77	627.99	43989
2025-05-05	628.01	635.02	624.73	625.99	29984
2025-05-06	623.02	630.96	618.86	629.10	38339
2025-05-07	628.75	632.83	625.21	628.33	32698
2025-05-08	633.65	638.01	629.75	633.70	24560
2025-05-09	632.74	637.89	632.64	634.48	27993
2025-05-12	645.00	645.00	636.04	636.65	35683
2025-05-13	638.05	638.18	629.43	632.11	43749
2025-05-14	633.50	639.38	631.36	633.79	45963
2025-05-15	634.34	649.38	634.34	646.17	37653
2025-05-16	645.54	652.48	645.54	650.30	38489
2025-05-19	647.23	652.73	647.23	650.81	26136
2025-05-20	653.71	653.71	647.11	650.47	25152
2025-05-21	644.85	645.91	636.59	644.51	47901
2025-05-22	645.00	650.87	642.53	647.05	35244
2025-05-23	642.15	642.15	636.82	640.43	36771
2025-05-27	644.07	646.44	636.86	646.38	38529
2025-05-28	643.68	643.68	631.86	632.60	34137
2025-05-29	635.59	637.30	630.80	636.10	37701
2025-05-30	636.65	645.12	632.79	644.06	51559
2025-06-02	641.10	646.77	637.63	643.50	32865
2025-06-03	640.11	643.51	638.17	638.17	31002
2025-06-04	638.84	644.32	628.18	630.05	48815
2025-06-05	632.12	639.31	622.60	639.03	94990
2025-06-06	644.39	645.33	634.68	644.62	526977
2025-06-09	643.62	656.71	643.59	648.50	317260
2025-06-10	652.47	660.70	650.63	660.68	505394
2025-06-11	658.82	667.15	651.99	667.15	295393
2025-06-12	663.63	671.16	649.26	654.94	166799
2025-06-13	651.04	659.83	645.08	645.95	133344
2025-06-16	651.07	653.24	636.51	638.99	181322
2025-06-17	637.50	641.15	632.81	635.23	162757
2025-06-18	639.48	653.52	637.99	648.80	159201
2025-06-20	652.10	654.90	643.96	650.99	397326
2025-06-23	650.17	677.23	649.99	675.94	208693
2025-06-24	679.46	690.73	671.68	685.93	221879
2025-06-25	686.31	686.31	672.58	673.89	144020
2025-06-26	676.05	683.00	675.79	680.86	305942
2025-06-27	682.32	689.14	673.71	686.44	319087
2025-06-30	687.05	692.56	685.67	690.86	117623
2025-07-01	688.52	706.53	688.52	705.59	155675
2025-07-02	710.00	720.66	703.00	720.10	153806
2025-07-03	721.74	737.28	717.45	737.28	116709
2025-07-07	730.84	742.44	730.84	737.43	101871
2025-07-08	737.64	741.55	733.60	734.15	145551
2025-07-09	736.47	737.49	730.92	732.01	62365
2025-07-10	732.74	743.52	732.74	734.58	83778
2025-07-11	721.79	732.16	721.00	726.45	52601
2025-07-14	724.77	734.14	724.72	730.41	80537
2025-07-15	731.87	733.85	722.92	723.53	128775
2025-07-16	723.53	731.81	719.94	729.82	47292
2025-07-17	734.00	739.77	731.00	737.57	58621
2025-07-18	741.84	742.88	728.00	729.91	44810
2025-07-21	734.48	734.71	724.52	725.00	46148
2025-07-22	725.14	733.33	723.93	726.04	75422
2025-07-23	727.38	731.03	722.83	725.09	74868
2025-07-24	724.64	728.79	718.00	718.94	81037
2025-07-25	720.79	720.79	705.59	706.07	84190
2025-07-28	703.53	704.14	690.91	694.96	80549
2025-07-29	695.00	697.39	683.26	687.65	82488
2025-07-30	683.17	690.99	678.24	680.50	101874
2025-07-31	652.00	690.15	643.60	687.00	111334
2025-08-01	684.17	701.86	680.00	699.86	69835
2025-08-04	703.71	709.41	699.15	706.24	39646
2025-08-05	709.57	709.87	698.64	708.81	47740
2025-08-06	709.74	722.01	709.10	722.01	69081
2025-08-07	727.01	729.49	714.00	724.11	108935
2025-08-08	726.85	740.43	726.37	738.17	75259
2025-08-11	742.00	758.97	737.03	758.08	79637
2025-08-12	762.00	762.95	751.69	761.39	156015
2025-08-13	764.78	775.62	764.78	773.17	61238
2025-08-14	770.00	776.39	766.25	766.33	30173
2025-08-15	767.48	770.24	760.90	766.21	55073
2025-08-18	766.59	774.19	764.70	772.35	51136
2025-08-19	772.33	781.69	772.33	778.79	30391
2025-08-20	780.50	794.46	780.50	791.23	112805
2025-08-21	788.98	800.70	788.32	800.70	253417
2025-08-22	800.61	806.98	792.80	796.68	88098
2025-08-25	797.29	803.37	790.19	800.41	207817
2025-08-26	797.14	814.63	797.14	813.31	111795
2025-08-27	814.22	825.00	808.50	822.54	133843
2025-08-28	822.77	825.07	813.00	824.34	70844
2025-08-29	828.70	829.25	813.85	826.96	125733
2025-09-02	821.10	835.10	817.91	828.21	89592
2025-09-03	826.20	827.84	808.88	811.35	101221
2025-09-04	812.09	826.24	812.09	820.19	100018
2025-09-05	823.37	827.20	810.95	813.44	79060
2025-09-08	815.19	831.56	813.61	829.74	55739
2025-09-09	829.00	829.00	817.26	823.98	81139
2025-09-10	820.62	843.76	820.62	836.27	111208
2025-09-11	836.34	850.86	836.34	848.94	96629
2025-09-12	844.69	854.75	837.51	834.76	71470
2025-09-15	834.01	841.41	831.01	831.20	57326
2025-09-16	832.79	834.00	811.34	815.96	55022
2025-09-17	817.57	841.04	817.57	831.29	88820
2025-09-18	829.32	835.69	824.87	827.20	67350
2025-09-19	828.15	828.15	814.67	816.26	209015
2025-09-22	812.38	816.80	803.62	811.75	62816
2025-09-23	810.45	821.89	810.45	815.35	57449
2025-09-24	814.56	825.61	814.01	818.38	97919
2025-09-25	818.55	830.23	816.10	825.66	108664
2025-09-26	829.78	830.15	820.11	830.15	85064
2025-09-29	834.73	834.73	813.73	817.09	127244
2025-09-30	816.62	831.47	816.62	828.21	83463
2025-10-01	831.07	851.15	830.72	839.37	92506
2025-10-02	839.82	840.89	826.65	836.11	94094
2025-10-03	838.51	852.93	838.13	846.04	89876
2025-10-06	846.58	867.78	846.58	860.56	117908
2025-10-07	859.08	866.38	847.89	857.11	130139
2025-10-08	863.85	875.97	863.69	873.09	112993
2025-10-09	873.43	874.90	779.05	779.20	133595
2025-10-10	780.00	789.08	778.35	783.65	83963
2025-10-13	788.45	795.89	781.66	790.00	53013
2025-10-14	783.66	796.61	775.31	785.90	66756
2025-10-15	785.00	794.48	785.00	786.88	79554
2025-10-16	792.17	801.45	775.28	782.17	57037
2025-10-17	788.33	790.00	772.08	772.96	58048
2025-10-20	775.34	777.68	740.26	749.82	63238
2025-10-21	749.82	766.06	747.76	758.83	54098
2025-10-22	762.30	763.28	745.35	750.52	58275
2025-10-23	756.88	768.14	750.78	757.38	77000
2025-10-24	757.78	758.01	749.69	751.94	26832
2025-10-27	753.99	761.16	751.09	755.57	62166
2025-10-28	754.00	759.66	747.34	758.70	58745
2025-10-29	754.31	756.04	735.37	742.86	61001
2025-10-30	747.04	750.06	741.56	747.90	56221
2025-10-31	739.79	781.98	739.79	767.90	132249
2025-11-03	766.36	786.60	746.68	767.59	107949
2025-11-04	767.62	771.72	756.20	771.37	91729
2025-11-05	774.81	788.67	772.47	784.41	71518
2025-11-06	788.77	790.97	763.03	763.74	43068
2025-11-07	765.76	778.71	755.52	777.35	132694
2025-11-10	777.00	784.53	765.41	778.90	66897
2025-11-11	777.00	788.78	769.76	777.39	70119
2025-11-12	781.08	793.76	780.45	786.78	50116
2025-11-13	788.44	802.67	783.60	785.51	36740
2025-11-14	778.52	793.55	776.38	784.21	70968
2025-11-17	786.55	786.55	737.83	744.76	62615
2025-11-18	747.86	758.82	741.29	751.31	41049
2025-11-19	752.52	778.09	743.87	753.05	27189
2025-11-20	751.40	762.83	740.14	741.71	34951
2025-11-21	743.04	755.57	739.61	742.94	51609
2025-11-24	735.30	754.33	731.11	754.05	107988
2025-11-25	757.67	770.63	757.00	766.61	57888
2025-11-26	765.72	775.00	761.51	764.81	102836
2025-11-28	769.88	771.05	758.24	763.53	47647
2025-12-01	761.43	768.56	755.45	758.52	73033

Explore More About NEU

Coins representing dividend payouts and trends

NEU Dividend History

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

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

NEU Stock Split History

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

Graph showing historical stock prices and market trends

NEU Historical Prices

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

Web Analytics