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

RBC Historical Prices

Summary

Key Stock Metrics

272.50

(November 1, 2024)

52-Week Low

416.33

(August 4, 2025)

52-Week High

416.33

(August 4, 2025)

All-Time High

379.98

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-08-10	14.80	15.54	14.60	15.27	4659200
2005-08-11	15.25	15.89	15.25	15.50	337800
2005-08-12	15.30	16.35	15.30	16.05	171300
2005-08-15	16.00	16.33	14.75	16.05	300100
2005-08-16	15.75	16.10	15.75	16.10	98600
2005-08-17	15.26	15.95	15.06	15.95	183700
2005-08-18	15.70	16.00	15.70	15.75	53000
2005-08-19	15.70	15.90	15.50	15.70	53400
2005-08-22	15.50	15.60	15.45	15.50	29400
2005-08-23	15.45	16.24	15.40	16.24	123900
2005-08-24	15.75	16.23	15.75	16.01	33500
2005-08-25	16.00	16.00	15.55	15.80	34700
2005-08-26	15.50	16.00	15.50	16.00	49400
2005-08-29	15.51	15.82	15.50	15.75	93200
2005-08-30	15.79	15.90	15.55	15.90	59200
2005-08-31	15.49	16.19	15.14	16.10	100700
2005-09-01	15.85	16.50	15.85	16.25	77600
2005-09-02	16.50	16.50	16.00	16.20	20400
2005-09-06	16.10	16.25	16.00	16.25	44700
2005-09-07	16.41	16.41	16.00	16.06	53700
2005-09-08	16.05	16.50	15.84	16.11	107900
2005-09-09	16.46	16.46	16.00	16.25	27500
2005-09-12	16.17	16.50	16.00	16.03	26500
2005-09-13	15.80	16.53	15.80	16.53	39000
2005-09-14	16.35	16.67	16.25	16.50	32800
2005-09-15	16.50	17.00	15.80	16.75	63800
2005-09-16	16.63	17.00	16.50	16.81	55400
2005-09-19	17.00	17.40	16.70	17.18	233300
2005-09-20	17.24	17.68	17.19	17.35	72200
2005-09-21	17.35	17.35	16.50	17.21	54500
2005-09-22	17.00	17.07	16.73	16.91	91100
2005-09-23	16.80	17.05	16.80	17.00	41800
2005-09-26	17.30	17.30	16.31	16.80	53000
2005-09-27	16.95	17.05	16.50	17.00	83600
2005-09-28	16.80	16.99	16.60	16.97	16600
2005-09-29	16.79	17.11	16.79	17.11	149800
2005-09-30	17.00	17.10	15.75	15.95	602000
2005-10-03	15.98	16.73	15.65	16.54	115000
2005-10-04	16.81	17.14	16.22	16.88	94900
2005-10-05	17.40	17.40	16.46	16.46	28500
2005-10-06	16.38	16.65	15.89	16.44	37200
2005-10-07	16.48	17.22	16.00	16.63	66300
2005-10-10	18.00	18.27	17.00	17.18	637300
2005-10-11	17.34	17.34	16.60	16.73	210200
2005-10-12	16.94	16.97	16.40	16.49	71000
2005-10-13	16.57	16.85	16.20	16.25	88400
2005-10-14	16.49	16.65	16.20	16.47	25900
2005-10-17	16.56	16.91	16.21	16.44	80200
2005-10-18	16.25	16.61	16.11	16.21	69800
2005-10-19	16.21	16.29	15.75	16.21	119900
2005-10-20	16.10	16.38	15.08	15.65	162200
2005-10-21	15.54	16.00	15.54	16.00	168400
2005-10-24	16.00	16.00	15.90	15.99	31000
2005-10-25	15.73	16.00	15.73	15.95	70900
2005-10-26	15.85	15.85	15.26	15.50	73500
2005-10-27	15.50	15.73	15.39	15.60	29200
2005-10-28	15.70	15.90	15.52	15.66	31200
2005-10-31	15.72	16.00	15.59	15.62	78920
2005-11-01	15.50	15.80	14.73	15.25	197700
2005-11-02	15.06	15.28	14.75	15.28	245700
2005-11-03	15.29	15.84	15.25	15.55	108700
2005-11-04	15.55	15.55	15.25	15.50	41200
2005-11-07	15.50	15.65	15.36	15.54	75200
2005-11-08	15.42	15.50	14.88	15.33	179800
2005-11-09	15.25	15.76	15.25	15.76	22200
2005-11-10	15.55	16.01	15.42	15.86	31100
2005-11-11	15.62	16.03	15.62	16.00	28000
2005-11-14	15.80	16.04	15.75	16.04	74900
2005-11-15	15.24	15.74	14.20	15.52	262400
2005-11-16	15.20	15.47	15.19	15.38	39900
2005-11-17	15.30	15.75	15.30	15.68	82800
2005-11-18	15.84	16.04	15.56	16.01	89000
2005-11-21	16.16	16.20	15.91	16.01	121200
2005-11-22	16.00	16.09	15.96	16.00	42700
2005-11-23	15.87	16.00	15.57	15.67	39400
2005-11-25	15.53	15.98	15.53	15.91	5400
2005-11-28	15.64	15.64	15.30	15.40	58800
2005-11-29	15.59	15.59	15.17	15.54	74200
2005-11-30	15.33	15.90	15.33	15.61	41300
2005-12-01	15.41	16.10	15.41	16.01	188300
2005-12-02	16.00	16.10	15.73	16.02	35200
2005-12-05	15.83	16.00	15.67	15.97	27600
2005-12-06	15.98	16.40	15.90	16.30	85900
2005-12-07	16.18	16.44	16.11	16.17	229800
2005-12-08	16.04	16.22	15.61	15.70	23100
2005-12-09	15.64	16.00	15.64	15.93	18100
2005-12-12	15.62	15.95	15.56	15.61	19000
2005-12-13	15.51	15.71	15.00	15.28	105000
2005-12-14	15.20	15.50	15.15	15.24	19600
2005-12-15	15.16	15.21	15.05	15.17	31900
2005-12-16	15.24	15.36	14.92	15.09	65800
2005-12-19	14.94	15.21	14.76	14.88	26300
2005-12-20	14.81	14.98	14.75	14.94	19100
2005-12-21	14.83	15.15	14.83	15.05	34800
2005-12-22	15.00	15.80	15.00	15.73	50500
2005-12-23	15.64	16.38	15.48	16.29	40800
2005-12-27	16.30	16.37	16.19	16.29	14900
2005-12-28	16.34	16.60	16.20	16.48	30800
2005-12-29	16.45	16.45	16.25	16.40	42900
2005-12-30	16.30	16.50	16.23	16.25	34800
2006-01-03	16.50	16.50	16.25	16.33	26400
2006-01-04	16.26	16.40	16.25	16.37	18400
2006-01-05	16.37	16.79	16.28	16.77	32000
2006-01-06	16.75	16.85	16.47	16.69	25000
2006-01-09	16.90	17.20	16.60	17.20	20500
2006-01-10	16.95	17.25	16.95	17.25	15000
2006-01-11	17.25	17.25	16.47	16.96	22800
2006-01-12	16.99	16.99	16.25	16.26	23700
2006-01-13	16.50	16.75	16.25	16.75	85900
2006-01-17	16.75	16.80	16.43	16.69	136100
2006-01-18	16.60	16.89	16.58	16.82	20100
2006-01-19	16.94	17.40	16.67	17.40	90400
2006-01-20	17.50	17.50	17.01	17.08	67500
2006-01-23	17.24	17.24	17.00	17.05	34700
2006-01-24	17.04	17.28	16.99	17.28	76800
2006-01-25	17.25	17.76	17.20	17.72	73000
2006-01-26	17.84	19.30	17.75	19.26	137400
2006-01-27	19.18	19.30	18.46	18.66	34700
2006-01-30	18.56	19.15	18.09	18.66	24300
2006-01-31	18.76	18.77	18.46	18.54	12400
2006-02-01	18.40	18.79	18.16	18.36	35300
2006-02-02	18.45	18.99	18.00	18.54	43600
2006-02-03	18.48	19.20	18.11	19.07	32700
2006-02-06	19.17	19.89	19.13	19.85	29900
2006-02-07	19.94	19.95	19.32	19.61	76500
2006-02-08	19.63	20.41	19.17	20.41	40700
2006-02-09	20.52	20.52	19.35	19.56	104700
2006-02-10	19.34	20.79	19.10	20.72	126600
2006-02-13	20.55	21.96	20.55	21.89	64200
2006-02-14	21.80	22.24	20.52	20.98	402300
2006-02-15	20.93	21.14	20.45	20.70	105500
2006-02-16	20.67	20.75	20.16	20.23	162500
2006-02-17	20.34	20.35	19.61	19.77	215700
2006-02-21	19.86	20.05	19.60	19.62	109500
2006-02-22	19.60	20.98	19.16	20.62	108200
2006-02-23	20.51	20.52	19.77	20.23	109900
2006-02-24	20.20	20.39	20.02	20.17	35600
2006-02-27	20.10	20.25	19.97	20.07	20900
2006-02-28	19.96	20.00	19.53	19.73	17100
2006-03-01	19.45	19.84	19.16	19.60	156100
2006-03-02	19.68	19.70	19.09	19.18	82300
2006-03-03	19.14	19.44	18.75	18.98	157500
2006-03-06	18.73	19.73	18.73	19.03	180300
2006-03-07	18.98	20.25	18.75	19.94	130500
2006-03-08	19.79	20.27	19.45	19.47	14000
2006-03-09	19.59	19.64	19.25	19.50	11600
2006-03-10	19.24	19.99	19.22	19.86	13300
2006-03-13	19.95	19.95	19.38	19.67	22000
2006-03-14	19.62	20.12	19.48	19.95	72400
2006-03-15	19.87	20.40	19.67	20.20	23800
2006-03-16	20.30	20.48	19.92	20.48	75100
2006-03-17	20.48	20.69	20.20	20.62	131700
2006-03-20	20.62	20.68	20.21	20.46	62300
2006-03-21	20.35	20.43	20.20	20.31	21000
2006-03-22	20.04	20.49	19.96	20.49	12000
2006-03-23	20.15	20.56	20.15	20.46	47100
2006-03-24	20.54	21.24	20.52	21.07	26700
2006-03-27	21.14	21.14	20.47	20.61	10700
2006-03-28	20.51	21.02	20.11	20.74	25000
2006-03-29	21.00	21.47	20.94	21.35	11600
2006-03-30	21.35	21.35	20.65	20.91	12600
2006-03-31	20.90	20.90	20.29	20.50	6600
2006-04-03	20.43	20.50	20.40	20.44	5800
2006-04-04	20.34	20.50	20.25	20.40	5700
2006-04-05	20.36	21.25	20.36	21.03	9200
2006-04-06	21.08	21.08	19.80	20.42	39400
2006-04-07	20.55	21.25	19.33	20.00	66000
2006-04-10	19.93	20.39	19.90	20.15	25400
2006-04-11	20.25	21.18	19.95	20.70	63700
2006-04-12	21.03	23.49	20.90	23.12	3141400
2006-04-13	23.00	24.26	22.90	23.92	496800
2006-04-17	23.65	24.15	23.22	23.81	160000
2006-04-18	23.61	24.15	23.40	24.07	325200
2006-04-19	24.20	24.74	23.13	24.64	263300
2006-04-20	24.64	25.15	24.58	25.00	117000
2006-04-21	25.05	25.09	24.51	24.70	172900
2006-04-24	24.53	24.79	23.53	24.20	163600
2006-04-25	24.16	24.60	23.51	24.03	524100
2006-04-26	24.13	24.47	23.90	23.92	132200
2006-04-27	23.70	24.50	21.86	24.19	274700
2006-04-28	24.03	24.28	23.47	23.69	134300
2006-05-01	23.70	24.49	23.24	23.87	98200
2006-05-02	23.98	25.86	23.83	25.62	216500
2006-05-03	25.57	25.81	25.10	25.22	173800
2006-05-04	25.05	25.45	24.18	25.00	67300
2006-05-05	25.26	25.73	25.20	25.29	94500
2006-05-08	25.25	26.20	25.09	25.87	147900
2006-05-09	25.90	26.25	25.51	26.02	111400
2006-05-10	26.07	26.16	25.46	25.57	233100
2006-05-11	25.53	26.12	25.35	25.46	87800
2006-05-12	25.19	26.15	23.71	24.99	273000
2006-05-15	24.84	25.79	24.11	25.10	334600
2006-05-16	25.27	25.62	24.86	24.92	272600
2006-05-17	24.79	25.44	24.58	25.28	87900
2006-05-18	25.46	25.87	25.00	25.22	88100
2006-05-19	25.10	25.88	24.95	24.96	101900
2006-05-22	24.80	25.24	24.51	24.92	209100
2006-05-23	25.09	25.42	24.61	24.98	115600
2006-05-24	24.95	26.14	24.84	25.98	106800
2006-05-25	26.00	27.19	24.75	25.09	182300
2006-05-26	25.24	26.30	25.00	25.25	95500
2006-05-30	25.24	26.07	24.87	25.00	212900
2006-05-31	25.63	25.63	24.92	25.03	236300
2006-06-01	25.10	25.48	24.65	25.14	131100
2006-06-02	25.33	25.57	24.83	25.07	99700
2006-06-05	24.92	25.36	24.10	24.40	126300
2006-06-06	24.57	24.90	23.08	24.15	178100
2006-06-07	24.11	24.34	23.00	23.49	192400
2006-06-08	23.32	23.32	21.28	22.14	197800
2006-06-09	22.11	23.40	21.54	22.85	87300
2006-06-12	23.00	23.32	22.14	22.56	188400
2006-06-13	22.32	22.79	21.75	22.17	340400
2006-06-14	22.00	23.06	21.91	22.41	167500
2006-06-15	22.57	22.64	21.79	22.30	111400
2006-06-16	22.24	22.24	20.59	21.04	237600
2006-06-19	21.18	21.33	20.75	20.92	321800
2006-06-20	20.89	21.47	20.53	21.29	131100
2006-06-21	21.24	22.20	20.81	21.91	178200
2006-06-22	21.79	22.52	21.67	22.30	153900
2006-06-23	22.18	22.39	21.64	21.83	105000
2006-06-26	21.92	22.35	21.74	22.16	169400
2006-06-27	22.21	22.43	22.05	22.26	108000
2006-06-28	22.40	22.99	22.04	22.40	146700
2006-06-29	22.59	23.00	22.59	22.80	142900
2006-06-30	22.70	22.94	22.32	22.70	1350300
2006-07-03	22.50	24.17	22.50	23.80	106800
2006-07-05	23.67	23.68	22.48	22.57	122200
2006-07-06	22.54	23.87	22.41	22.96	85900
2006-07-07	22.84	23.65	22.75	23.03	61500
2006-07-10	23.16	23.71	22.91	23.63	36900
2006-07-11	23.53	24.12	23.40	24.03	174800
2006-07-12	23.93	24.25	22.57	22.66	94400
2006-07-13	22.75	22.85	20.99	21.03	117300
2006-07-14	21.33	22.36	20.05	20.38	148100
2006-07-17	20.28	20.65	20.00	20.37	84500
2006-07-18	20.41	20.97	20.00	20.49	68200
2006-07-19	20.42	22.54	20.08	22.36	81400
2006-07-20	22.46	22.81	21.17	21.24	95900
2006-07-21	21.23	21.48	20.54	20.64	81300
2006-07-24	20.74	22.73	20.50	22.56	90900
2006-07-25	22.49	23.17	21.60	22.05	78600
2006-07-26	21.92	22.39	21.46	21.73	54500
2006-07-27	21.89	22.34	21.89	22.15	62000
2006-07-28	22.27	23.05	22.22	22.63	164100
2006-07-31	22.40	22.72	21.51	22.32	107900
2006-08-01	22.17	22.93	22.17	22.66	48300
2006-08-02	22.80	23.99	22.56	23.31	100600
2006-08-03	23.10	23.73	22.61	23.59	50900
2006-08-04	23.84	24.14	22.40	23.18	71100
2006-08-07	22.91	23.24	22.40	23.09	73200
2006-08-08	22.23	25.34	20.78	23.27	157300
2006-08-09	23.52	23.90	21.63	21.95	113500
2006-08-10	21.88	22.28	21.33	21.85	51600
2006-08-11	21.77	22.06	21.47	21.82	360200
2006-08-14	21.97	22.54	21.62	21.87	77800
2006-08-15	21.58	22.28	21.58	22.03	143600
2006-08-16	22.20	22.67	21.97	22.41	83600
2006-08-17	22.41	22.70	21.80	22.67	70900
2006-08-18	22.80	23.00	21.71	22.20	81000
2006-08-21	22.01	22.35	21.61	22.09	69100
2006-08-22	21.94	21.94	20.79	21.27	138200
2006-08-23	21.20	21.71	21.01	21.12	149100
2006-08-24	21.16	21.45	20.90	21.15	227000
2006-08-25	21.17	21.21	20.64	20.80	143100
2006-08-28	20.84	21.04	19.96	20.24	208700
2006-08-29	20.30	20.57	19.63	20.53	130000
2006-08-30	20.62	21.26	20.62	21.12	74500
2006-08-31	21.24	21.60	21.15	21.27	61900
2006-09-01	21.47	22.20	21.10	22.08	142000
2006-09-05	22.15	23.23	21.91	22.90	98100
2006-09-06	22.79	23.33	22.20	22.54	192700
2006-09-07	22.50	23.00	22.38	22.52	57400
2006-09-08	22.60	23.42	22.45	23.15	162200
2006-09-11	23.08	23.35	22.17	22.46	160800
2006-09-12	22.57	23.20	22.50	23.05	125100
2006-09-13	23.33	23.90	23.14	23.86	159000
2006-09-14	23.97	24.05	23.23	23.57	101600
2006-09-15	23.75	23.84	22.98	22.99	201000
2006-09-18	22.91	23.88	22.91	23.48	67700
2006-09-19	23.61	23.61	22.39	23.19	74900
2006-09-20	23.47	24.60	23.14	24.51	90700
2006-09-21	24.67	25.57	24.02	24.11	98400
2006-09-22	24.34	24.76	23.33	23.84	124600
2006-09-25	24.06	24.62	23.89	24.19	78900
2006-09-26	24.27	24.79	23.97	24.78	53100
2006-09-27	24.83	25.25	24.61	25.21	81900
2006-09-28	25.29	25.29	24.43	24.56	131500
2006-09-29	24.65	24.75	24.10	24.15	203200
2006-10-02	24.23	24.39	24.06	24.21	136000
2006-10-03	24.21	24.25	23.95	23.98	268300
2006-10-04	23.99	24.06	23.78	23.92	209000
2006-10-05	24.00	25.33	23.89	25.00	126000
2006-10-06	24.96	27.01	24.62	26.50	237300
2006-10-09	26.53	26.53	25.78	25.90	57000
2006-10-10	26.03	26.45	25.86	26.05	110300
2006-10-11	25.86	26.19	25.11	25.31	126900
2006-10-12	25.40	25.82	24.84	25.24	173700
2006-10-13	25.31	25.53	24.92	25.27	106500
2006-10-16	25.28	26.09	25.28	25.90	107400
2006-10-17	25.83	26.10	25.40	25.84	30300
2006-10-18	26.07	26.27	25.57	25.97	72700
2006-10-19	26.01	26.25	25.52	26.00	64300
2006-10-20	25.90	26.00	25.08	25.54	101800
2006-10-23	25.42	26.41	25.36	25.92	75700
2006-10-24	25.90	26.27	25.90	26.15	72800
2006-10-25	26.22	26.35	25.93	26.28	93500
2006-10-26	26.37	27.09	25.99	26.83	97200
2006-10-27	26.70	27.00	26.14	26.52	62600
2006-10-30	26.52	26.57	25.61	26.57	57285
2006-10-31	26.82	27.49	26.72	27.18	113951
2006-11-01	27.50	27.50	26.41	26.50	63000
2006-11-02	26.43	26.69	25.56	25.56	67713
2006-11-03	26.33	27.77	26.33	27.48	158694
2006-11-06	27.67	27.70	27.32	27.50	87211
2006-11-07	27.69	28.90	27.67	28.62	139565
2006-11-08	28.60	28.72	27.96	28.00	124120
2006-11-09	28.15	28.15	27.65	27.97	68983
2006-11-10	28.07	28.07	27.36	27.94	57490
2006-11-13	28.02	28.86	27.77	28.80	103284
2006-11-14	28.79	29.99	28.12	29.91	127799
2006-11-15	30.05	30.12	29.33	29.44	158715
2006-11-16	29.50	29.91	28.83	28.93	123706
2006-11-17	28.93	29.53	28.93	29.37	56640
2006-11-20	29.49	29.50	28.61	28.97	88577
2006-11-21	29.08	29.11	28.60	28.90	52511
2006-11-22	29.08	29.14	28.62	28.63	35267
2006-11-24	28.55	28.94	28.10	28.61	14374
2006-11-27	28.52	28.57	28.00	28.24	69906
2006-11-28	28.22	29.35	28.22	29.33	182966
2006-11-29	29.49	29.67	28.86	28.95	121061
2006-11-30	29.11	29.48	28.91	29.06	142717
2006-12-01	29.15	29.15	28.39	29.00	75465
2006-12-04	29.17	29.38	28.91	29.00	64953
2006-12-05	29.05	29.11	28.70	28.86	75250
2006-12-06	28.77	29.42	28.73	29.15	101124
2006-12-07	29.15	29.16	28.78	28.98	210608
2006-12-08	28.96	29.47	28.28	28.91	93705
2006-12-11	29.05	29.08	28.81	28.99	76441
2006-12-12	29.07	29.07	28.73	28.76	59095
2006-12-13	28.76	28.90	28.43	28.78	135517
2006-12-14	28.89	28.89	28.55	28.56	116389
2006-12-15	28.55	29.04	28.55	28.94	158604
2006-12-18	28.90	29.01	28.44	28.50	68956
2006-12-19	28.41	28.47	27.89	27.93	108152
2006-12-20	28.06	28.60	27.83	28.42	217595
2006-12-21	28.28	28.58	27.88	28.12	102941
2006-12-22	28.20	28.76	28.00	28.62	90277
2006-12-26	28.52	29.00	27.97	29.00	92463
2006-12-27	28.95	29.73	28.93	29.68	137958
2006-12-28	29.73	29.73	28.72	28.79	77919
2006-12-29	28.92	29.45	28.57	28.66	93715
2007-01-03	28.98	29.25	28.06	28.23	91892
2007-01-04	28.05	28.51	27.91	28.21	75684
2007-01-05	28.02	28.43	27.08	27.47	136896
2007-01-08	27.56	27.56	26.16	26.41	309088
2007-01-09	26.36	26.52	25.81	26.48	487752
2007-01-10	26.40	27.42	26.23	27.32	179390
2007-01-11	27.42	28.44	27.30	28.37	172699
2007-01-12	28.26	29.22	28.26	28.83	231536
2007-01-16	28.95	29.20	28.46	28.61	69716
2007-01-17	28.65	28.99	28.37	28.43	82239
2007-01-18	28.57	28.96	28.00	28.07	105267
2007-01-19	28.01	28.87	28.00	28.73	36879
2007-01-22	28.77	29.00	28.11	28.74	72437
2007-01-23	28.71	29.14	28.16	29.00	52766
2007-01-24	29.08	29.32	28.66	29.27	54271
2007-01-25	29.35	29.41	28.79	28.94	70542
2007-01-26	29.02	29.34	28.72	29.23	58985
2007-01-29	29.21	30.43	29.06	29.64	87245
2007-01-30	29.92	31.18	29.92	30.69	144779
2007-01-31	30.65	30.90	30.33	30.68	104908
2007-02-01	30.89	31.10	30.74	30.83	96963
2007-02-02	30.94	31.38	30.52	31.28	105964
2007-02-05	31.31	31.31	30.96	31.10	112246
2007-02-06	31.13	31.70	30.80	31.48	45268
2007-02-07	31.50	31.50	30.54	30.90	66312
2007-02-08	30.92	32.64	30.70	31.84	313207
2007-02-09	31.92	32.25	31.40	31.90	111557
2007-02-12	31.98	32.32	31.60	32.23	157579
2007-02-13	32.38	32.43	31.66	32.05	158064
2007-02-14	32.13	33.09	32.00	32.62	83340
2007-02-15	32.66	33.04	32.06	32.16	116401
2007-02-16	32.27	33.56	32.13	33.16	108072
2007-02-20	33.15	33.86	32.80	33.70	101072
2007-02-21	33.68	34.24	33.40	33.60	114538
2007-02-22	33.59	33.75	33.36	33.61	108844
2007-02-23	33.65	33.73	33.18	33.42	88701
2007-02-26	33.68	34.88	33.48	33.90	254613
2007-02-27	33.35	33.37	31.75	32.00	179269
2007-02-28	32.18	32.85	31.75	32.63	195338
2007-03-01	31.50	32.79	30.73	32.11	199510
2007-03-02	32.06	32.57	31.28	32.20	183812
2007-03-05	32.08	32.40	30.73	30.73	176379
2007-03-06	31.11	31.90	31.10	31.74	149268
2007-03-07	31.71	31.87	31.09	31.74	67504
2007-03-08	31.98	32.43	31.37	31.48	79672
2007-03-09	31.75	33.54	31.29	32.75	159122
2007-03-12	32.82	32.94	32.52	32.73	153293
2007-03-13	32.63	32.75	31.48	31.62	204405
2007-03-14	31.67	31.98	30.27	31.30	163883
2007-03-15	31.20	32.55	31.20	32.26	149548
2007-03-16	32.25	32.87	32.03	32.50	378369
2007-03-19	32.50	32.50	31.98	32.30	88427
2007-03-20	32.30	32.56	31.99	32.17	126909
2007-03-21	32.18	32.63	32.18	32.52	121333
2007-03-22	32.71	32.77	32.30	32.50	113755
2007-03-23	32.52	32.56	31.73	31.97	102551
2007-03-26	32.07	32.19	31.40	31.82	147639
2007-03-27	31.89	32.35	31.22	32.35	82344
2007-03-28	32.12	32.21	31.12	31.62	212258
2007-03-29	31.86	32.05	31.25	31.65	72618
2007-03-30	31.77	33.67	31.77	33.43	192198
2007-04-02	33.76	34.99	33.74	34.26	217575
2007-04-03	34.40	34.82	33.70	33.75	204529
2007-04-04	34.00	34.50	33.77	34.10	118672
2007-04-05	33.97	35.15	33.97	34.77	148993
2007-04-09	34.77	36.43	34.74	36.22	263662
2007-04-10	36.34	36.45	35.77	35.77	132595
2007-04-11	35.95	36.24	35.05	35.19	171284
2007-04-12	35.22	36.20	33.82	35.97	268990
2007-04-13	36.15	36.25	35.61	36.25	249681
2007-04-16	36.50	37.48	36.41	37.40	219186
2007-04-17	37.53	37.53	36.23	36.88	96807
2007-04-18	36.50	36.88	35.87	36.00	101496
2007-04-19	35.98	36.20	35.24	35.75	90784
2007-04-20	36.29	37.96	36.11	37.00	260524
2007-04-23	37.23	37.30	35.63	36.35	151863
2007-04-24	36.47	36.47	35.39	36.16	110481
2007-04-25	36.42	36.59	36.02	36.27	219403
2007-04-26	36.45	36.98	35.54	36.85	172643
2007-04-27	36.47	37.32	35.99	37.27	171892
2007-04-30	37.35	38.18	37.10	38.01	350083
2007-05-01	38.16	38.25	37.39	37.66	247963
2007-05-02	37.76	39.34	37.70	38.94	169424
2007-05-03	38.76	39.00	37.75	38.26	91024
2007-05-04	38.56	38.75	38.05	38.69	97738
2007-05-07	38.73	38.93	38.36	38.83	118819
2007-05-08	38.75	39.00	38.28	38.76	102458
2007-05-09	38.62	39.15	38.50	38.91	86074
2007-05-10	38.80	39.04	37.95	38.90	111695
2007-05-11	39.65	39.75	38.48	39.25	108746
2007-05-14	39.39	39.41	38.50	38.67	146183
2007-05-15	38.71	38.75	36.83	37.11	219940
2007-05-16	37.14	37.50	36.51	37.35	93724
2007-05-17	37.35	37.55	36.53	36.77	102077
2007-05-18	36.91	37.07	36.05	37.00	102167
2007-05-21	36.90	37.87	36.75	37.70	59201
2007-05-22	37.58	38.21	36.68	37.24	101722
2007-05-23	37.38	38.73	37.38	37.95	133199
2007-05-24	37.99	38.47	37.57	38.04	108014
2007-05-25	38.14	38.21	36.89	37.42	87978
2007-05-29	37.67	39.49	37.67	39.39	143046
2007-05-30	39.20	39.20	38.15	38.95	177147
2007-05-31	38.93	39.41	38.15	38.60	231250
2007-06-01	39.40	39.40	37.40	38.28	406004
2007-06-04	38.29	39.61	38.29	39.55	170147
2007-06-05	39.54	40.18	39.25	39.85	163790
2007-06-06	39.70	39.73	38.85	39.58	93382
2007-06-07	39.55	39.68	38.60	38.82	128278
2007-06-08	38.81	40.37	38.02	40.30	155540
2007-06-11	40.62	42.32	40.50	42.31	400262
2007-06-12	37.80	41.89	35.68	39.39	1723674
2007-06-13	40.16	40.16	38.26	39.00	261707
2007-06-14	38.38	40.36	38.38	39.60	278733
2007-06-15	40.55	40.59	39.27	39.57	431650
2007-06-18	39.80	40.02	39.02	39.65	254732
2007-06-19	40.86	42.43	40.70	42.17	353708
2007-06-20	42.37	42.90	40.07	40.38	296236
2007-06-21	40.39	42.19	39.81	42.07	291674
2007-06-22	41.72	42.08	41.09	41.96	277614
2007-06-25	41.92	42.41	41.34	41.64	216869
2007-06-26	41.91	42.63	41.47	42.38	258609
2007-06-27	41.98	42.57	40.78	41.49	179645
2007-06-28	41.49	42.46	41.49	41.71	161673
2007-06-29	41.99	42.10	41.12	41.25	114417
2007-07-02	41.46	41.78	40.75	41.72	117950
2007-07-03	41.84	41.88	40.86	41.10	124368
2007-07-05	41.06	41.67	40.37	41.58	128620
2007-07-06	41.72	42.10	41.59	42.08	142960
2007-07-09	42.50	42.67	41.52	42.00	197038
2007-07-10	41.75	41.97	41.09	41.17	92668
2007-07-11	41.20	41.53	40.41	41.31	106309
2007-07-12	41.63	42.21	41.34	41.99	82954
2007-07-13	41.96	41.96	41.50	41.70	68906
2007-07-16	41.30	41.53	40.51	40.92	124265
2007-07-17	41.17	42.60	40.83	41.64	208758
2007-07-18	41.82	42.01	41.03	42.00	133430
2007-07-19	41.00	41.89	41.00	41.70	179698
2007-07-20	41.61	41.70	40.33	40.98	196094
2007-07-23	41.72	42.36	41.25	41.82	236194
2007-07-24	41.58	42.00	41.34	41.45	216174
2007-07-25	41.76	41.76	39.50	40.58	156232
2007-07-26	39.90	39.90	36.54	38.10	363344
2007-07-27	38.10	39.25	38.00	38.26	178038
2007-07-30	38.25	39.24	37.94	38.84	125599
2007-07-31	39.33	39.33	38.07	38.21	295265
2007-08-01	38.00	38.69	37.76	38.36	131502
2007-08-02	38.66	38.70	37.41	37.77	275133
2007-08-03	37.60	38.01	35.21	35.28	148007
2007-08-06	35.31	35.38	33.89	35.27	202475
2007-08-07	35.14	35.74	34.00	35.54	181449
2007-08-08	36.15	37.40	35.54	36.74	332586
2007-08-09	33.53	36.25	31.77	35.78	809496
2007-08-10	34.26	37.88	34.26	36.83	267976
2007-08-13	36.81	37.74	35.00	35.83	353745
2007-08-14	35.71	36.32	35.61	35.76	247328
2007-08-15	35.52	36.48	35.39	35.56	205927
2007-08-16	35.50	37.13	35.13	36.62	326652
2007-08-17	37.90	39.36	36.63	38.52	242399
2007-08-20	38.77	38.77	36.30	36.62	127042
2007-08-21	36.80	37.68	35.78	36.14	77849
2007-08-22	36.54	36.94	35.66	36.60	143693
2007-08-23	36.86	37.44	35.66	36.12	135717
2007-08-24	36.21	37.27	36.21	37.10	92144
2007-08-27	37.11	37.11	35.29	35.60	116162
2007-08-28	35.50	35.68	34.55	34.76	188188
2007-08-29	34.89	35.00	33.91	34.62	213891
2007-08-30	34.06	35.75	34.06	35.00	150155
2007-08-31	35.41	35.95	34.19	35.50	225725
2007-09-04	35.29	36.44	35.10	36.17	130371
2007-09-05	36.00	36.08	35.19	35.50	403088
2007-09-06	35.54	36.40	35.26	36.17	163437
2007-09-07	35.52	36.20	34.99	35.85	198847
2007-09-10	36.01	36.02	35.10	35.51	205634
2007-09-11	35.67	36.00	35.15	35.87	161822
2007-09-12	35.80	36.79	35.65	36.09	208644
2007-09-13	36.34	37.18	35.98	36.36	141939
2007-09-14	35.94	36.57	35.48	35.56	247582
2007-09-17	34.95	35.49	34.50	34.94	397296
2007-09-18	34.98	36.87	34.60	36.58	288782
2007-09-19	36.57	38.77	36.36	37.89	259638
2007-09-20	37.63	38.36	37.26	37.99	251101
2007-09-21	38.31	38.31	37.14	37.61	275373
2007-09-24	37.72	39.10	37.67	37.71	141027
2007-09-25	37.42	38.07	36.96	37.40	157959
2007-09-26	37.50	38.62	37.39	38.00	183295
2007-09-27	38.02	39.14	37.68	38.97	157503
2007-09-28	38.86	39.03	37.89	38.35	152365
2007-10-01	38.28	39.32	38.08	39.24	227930
2007-10-02	39.13	39.80	38.42	38.48	181486
2007-10-03	38.23	38.60	37.59	38.19	132990
2007-10-04	38.26	38.89	37.63	38.47	201763
2007-10-05	38.61	39.87	38.55	39.50	126340
2007-10-08	39.33	40.49	39.17	40.32	132624
2007-10-09	40.37	41.34	39.93	41.33	280241
2007-10-10	41.13	41.27	40.36	40.70	129802
2007-10-11	40.80	41.32	39.77	40.27	105908
2007-10-12	40.23	41.34	40.23	40.96	66261
2007-10-15	41.00	41.35	40.15	41.35	91664
2007-10-16	41.00	41.10	40.07	41.03	198503
2007-10-17	41.46	42.33	39.78	40.94	202549
2007-10-18	40.61	41.70	40.61	41.64	98010
2007-10-19	41.57	41.57	39.10	39.16	132926
2007-10-22	38.73	40.31	37.51	40.17	86375
2007-10-23	40.57	41.24	40.01	41.13	85180
2007-10-24	40.88	40.96	38.92	40.31	103174
2007-10-25	40.33	41.07	40.03	40.59	127609
2007-10-26	41.09	41.60	40.64	41.15	161438
2007-10-29	41.20	41.45	40.88	41.42	173349
2007-10-30	41.15	41.52	40.85	41.16	96691
2007-10-31	41.24	41.24	38.43	40.19	198566
2007-11-01	39.29	40.64	38.37	38.53	179693
2007-11-02	37.29	39.26	35.10	39.00	413004
2007-11-05	38.25	38.75	37.81	38.02	233522
2007-11-06	38.00	38.60	37.31	38.56	85545
2007-11-07	37.83	38.23	36.46	36.48	101871
2007-11-08	36.76	38.51	35.97	38.25	136406
2007-11-09	37.81	38.20	36.57	36.78	162360
2007-11-12	36.70	37.34	36.17	36.46	135233
2007-11-13	36.75	36.75	35.61	36.17	124402
2007-11-14	36.33	36.81	35.92	36.25	95595
2007-11-15	36.01	36.08	34.00	34.60	167519
2007-11-16	34.69	35.45	34.29	35.30	217052
2007-11-19	37.40	37.57	35.34	36.07	306013
2007-11-20	36.14	36.92	35.09	36.29	115406
2007-11-21	36.15	36.15	34.68	34.90	160952
2007-11-23	35.24	35.50	34.52	35.24	61294
2007-11-26	35.21	35.41	33.58	33.62	128702
2007-11-27	33.70	36.09	33.46	35.35	237026
2007-11-28	35.91	36.91	35.36	36.86	332316
2007-11-29	36.73	37.42	36.22	36.60	103221
2007-11-30	37.24	37.91	36.67	36.78	128644
2007-12-03	36.70	37.07	36.00	36.15	117446
2007-12-04	35.77	35.93	35.06	35.20	170123
2007-12-05	35.80	36.72	35.49	36.03	182426
2007-12-06	35.75	37.10	35.29	37.10	164953
2007-12-07	37.28	37.28	36.28	37.05	103310
2007-12-10	37.18	38.11	37.18	37.60	152410
2007-12-11	37.84	38.37	36.69	36.96	138911
2007-12-12	38.03	38.19	37.08	37.74	172009
2007-12-13	37.34	38.33	37.03	37.81	149557
2007-12-14	37.70	38.33	37.45	37.77	119136
2007-12-17	37.90	37.91	36.32	36.35	282794
2007-12-18	36.71	36.71	34.77	35.98	211176
2007-12-19	35.84	37.00	35.66	36.44	122743
2007-12-20	35.73	38.82	35.73	38.74	161469
2007-12-21	39.35	41.80	39.22	41.78	374532
2007-12-24	41.45	43.28	41.14	42.95	69230
2007-12-26	42.61	43.64	41.85	43.50	137282
2007-12-27	43.48	43.63	42.24	42.34	142683
2007-12-28	42.71	43.98	42.57	42.88	138780
2007-12-31	42.76	43.87	42.39	43.46	164205
2008-01-02	42.07	43.85	41.59	41.65	263985
2008-01-03	41.66	42.36	41.10	41.24	175196
2008-01-04	40.86	41.68	39.20	39.20	147141
2008-01-07	39.47	40.38	39.00	40.00	200212
2008-01-08	40.22	40.58	37.11	37.11	234031
2008-01-09	37.12	37.75	34.89	36.80	216575
2008-01-10	36.18	36.63	35.42	35.98	188727
2008-01-11	35.63	36.20	34.11	34.46	111927
2008-01-14	34.69	34.96	33.65	34.24	84302
2008-01-15	33.68	34.29	32.11	32.19	187743
2008-01-16	32.15	33.06	31.38	31.42	218477
2008-01-17	31.65	31.70	29.44	29.61	139971
2008-01-18	29.50	29.75	28.09	28.91	375084
2008-01-22	27.70	30.27	27.48	29.51	224124
2008-01-23	28.68	30.20	27.96	30.12	198874
2008-01-24	30.23	30.93	28.86	29.49	182409
2008-01-25	29.98	30.63	29.70	29.96	144864
2008-01-28	29.84	30.26	29.26	30.20	151566
2008-01-29	30.45	30.48	29.94	30.03	207280
2008-01-30	29.75	30.57	29.36	29.87	173777
2008-01-31	29.38	30.98	29.38	29.94	379004
2008-02-01	30.13	31.93	30.13	31.81	176250
2008-02-04	31.75	31.90	30.58	31.64	135098
2008-02-05	30.88	31.52	30.03	30.81	166857
2008-02-06	31.06	31.55	30.62	31.29	191826
2008-02-07	30.53	31.90	30.53	31.72	162049
2008-02-08	30.71	31.82	28.64	31.72	865021
2008-02-11	31.67	31.67	30.64	30.66	257004
2008-02-12	30.79	32.20	30.50	31.91	216257
2008-02-13	32.19	33.00	31.80	32.94	205308
2008-02-14	32.98	33.16	32.37	32.70	130978
2008-02-15	32.48	32.63	30.76	31.59	255038
2008-02-19	31.90	31.91	30.93	31.49	188858
2008-02-20	31.32	32.86	30.90	32.78	221128
2008-02-21	32.88	33.06	31.96	32.51	169183
2008-02-22	32.47	33.19	32.00	33.00	482257
2008-02-25	32.94	33.63	32.75	33.59	208971
2008-02-26	33.25	34.67	32.72	34.26	222347
2008-02-27	33.52	34.36	33.52	34.34	316796
2008-02-28	34.13	34.82	33.10	34.67	187405
2008-02-29	34.14	34.89	33.36	33.60	222894
2008-03-03	33.56	34.09	31.96	33.95	265982
2008-03-04	33.53	34.01	32.50	32.92	237951
2008-03-05	33.15	33.94	32.96	33.63	192678
2008-03-06	33.40	33.98	32.29	32.39	232881
2008-03-07	31.97	33.01	31.09	31.81	253511
2008-03-10	31.86	32.42	31.60	32.02	213205
2008-03-11	32.95	33.45	32.02	32.99	365938
2008-03-12	33.04	34.35	32.74	33.34	137978
2008-03-13	32.89	35.49	32.54	35.45	317506
2008-03-14	35.58	35.61	33.16	33.52	231518
2008-03-17	32.89	33.95	32.76	33.31	147932
2008-03-18	34.35	36.06	33.51	35.70	248271
2008-03-19	35.88	36.13	33.71	33.80	212339
2008-03-20	34.15	34.15	32.47	33.32	481776
2008-03-24	33.50	35.29	33.43	34.82	182591
2008-03-25	34.87	36.26	33.88	36.07	145921
2008-03-26	35.67	37.56	35.33	37.39	200517
2008-03-27	37.31	37.77	36.18	36.47	207175
2008-03-28	36.45	37.75	35.85	36.19	111944
2008-03-31	36.32	37.42	35.20	37.13	160719
2008-04-01	37.63	37.97	36.89	37.93	175783
2008-04-02	37.87	38.00	37.18	37.68	122076
2008-04-03	37.20	37.40	36.75	36.88	162685
2008-04-04	36.90	37.44	36.44	36.99	143548
2008-04-07	37.17	37.51	36.40	36.98	68957
2008-04-08	36.61	37.39	36.40	37.19	76944
2008-04-09	37.31	37.31	36.48	36.94	68118
2008-04-10	36.78	37.21	36.18	37.09	76318
2008-04-11	36.58	37.23	35.45	35.83	108964
2008-04-14	35.65	36.85	35.05	36.02	139534
2008-04-15	36.19	37.01	35.96	36.30	217429
2008-04-16	36.73	38.00	36.73	37.22	179947
2008-04-17	37.00	37.00	35.52	36.41	84318
2008-04-18	37.16	37.65	37.16	37.45	62167
2008-04-21	37.07	37.61	37.07	37.50	96470
2008-04-22	37.25	37.29	35.67	36.40	86994
2008-04-23	36.54	37.12	35.58	36.94	71932
2008-04-24	36.88	37.17	35.97	36.86	86638
2008-04-25	36.97	37.62	36.31	37.43	59676
2008-04-28	37.31	39.83	37.31	39.80	194435
2008-04-29	39.68	40.00	38.74	39.85	81764
2008-04-30	40.00	40.55	39.55	39.97	116484
2008-05-01	39.90	41.20	39.90	40.70	167139
2008-05-02	41.05	41.05	39.00	39.29	192350
2008-05-05	39.27	40.00	38.67	39.85	79622
2008-05-06	39.48	40.13	39.09	39.26	149625
2008-05-07	39.31	39.92	37.71	38.27	83876
2008-05-08	38.30	38.81	37.36	37.99	83478
2008-05-09	37.69	38.62	37.03	38.53	107307
2008-05-12	38.67	39.38	38.64	39.35	117966
2008-05-13	39.38	40.32	39.08	39.85	138012
2008-05-14	39.94	40.19	38.25	38.75	146249
2008-05-15	38.68	39.57	38.68	39.47	88616
2008-05-16	39.75	39.91	39.03	39.86	80665
2008-05-19	39.77	39.99	39.00	39.12	90401
2008-05-20	38.89	39.46	38.79	39.19	71852
2008-05-21	39.30	39.79	37.89	38.63	119405
2008-05-22	38.70	39.49	38.51	38.85	140941
2008-05-23	38.74	38.93	37.52	38.12	75438
2008-05-27	37.47	38.34	37.47	38.00	182884
2008-05-28	40.28	40.35	37.14	38.01	498936
2008-05-29	37.99	38.02	37.04	37.97	231841
2008-05-30	37.99	38.00	37.38	37.68	100682
2008-06-02	37.58	37.85	36.41	36.94	87560
2008-06-03	37.01	37.58	35.72	36.34	104417
2008-06-04	36.12	36.12	34.71	35.42	185021
2008-06-05	35.30	36.98	35.18	36.98	138479
2008-06-06	36.65	36.71	35.34	35.44	123602
2008-06-09	35.46	36.56	35.40	36.49	204864
2008-06-10	36.40	36.90	35.19	35.35	273381
2008-06-11	35.26	35.29	34.60	34.70	165823
2008-06-12	35.05	35.70	34.80	35.01	130052
2008-06-13	34.85	35.71	34.81	35.68	89342
2008-06-16	35.43	36.27	35.33	36.06	63493
2008-06-17	36.10	36.24	35.40	35.46	40501
2008-06-18	35.14	35.82	35.05	35.29	81473
2008-06-19	35.27	35.71	35.10	35.71	62012
2008-06-20	35.56	35.60	35.00	35.46	180012
2008-06-23	35.75	36.34	34.76	35.90	138147
2008-06-24	35.49	36.86	35.47	35.49	140303
2008-06-25	35.54	36.59	34.43	34.73	186190
2008-06-26	34.24	34.81	33.34	33.60	158624
2008-06-27	33.60	34.45	33.24	33.88	419026
2008-06-30	33.79	33.79	32.50	33.32	157005
2008-07-01	32.90	33.26	32.39	32.76	298073
2008-07-02	32.68	33.30	30.04	30.32	553836
2008-07-03	30.44	31.91	29.76	30.48	289266
2008-07-07	30.60	30.82	29.65	30.14	248696
2008-07-08	29.79	30.93	29.71	30.73	248139
2008-07-09	30.80	32.00	29.78	29.93	161541
2008-07-10	29.84	30.31	29.51	30.31	115071
2008-07-11	29.98	30.34	29.23	30.18	214165
2008-07-14	31.23	31.50	29.58	30.74	383920
2008-07-15	30.26	32.21	29.56	29.82	307052
2008-07-16	30.00	30.68	29.53	30.35	251774
2008-07-17	30.54	31.28	29.79	31.00	205680
2008-07-18	32.50	32.50	30.79	31.25	235708
2008-07-21	31.31	33.17	31.17	32.99	201706
2008-07-22	32.20	34.17	32.18	33.91	137194
2008-07-23	33.78	34.70	33.66	34.01	97395
2008-07-24	34.20	34.44	33.27	33.49	138590
2008-07-25	33.78	35.54	33.57	34.99	196828
2008-07-28	34.76	35.66	33.28	34.49	124680
2008-07-29	33.35	34.49	33.35	33.75	304645
2008-07-30	33.95	34.35	33.54	34.01	145026
2008-07-31	33.49	34.24	33.20	33.27	75699
2008-08-01	33.27	34.49	32.39	32.50	155543
2008-08-04	32.42	33.02	32.20	32.34	154547
2008-08-05	32.84	34.15	32.84	33.55	166006
2008-08-06	33.70	34.42	33.34	33.49	131890
2008-08-07	32.31	36.24	31.70	35.78	224508
2008-08-08	36.00	39.00	34.59	38.81	224434
2008-08-11	38.44	39.60	38.04	39.13	121899
2008-08-12	39.09	40.07	38.69	39.93	138149
2008-08-13	39.80	41.62	39.50	41.27	159053
2008-08-14	40.91	41.79	40.91	41.73	113641
2008-08-15	42.17	42.30	41.02	41.10	132804
2008-08-18	41.37	41.88	38.97	39.54	153015
2008-08-19	38.93	39.54	38.54	39.00	93915
2008-08-20	39.08	40.62	39.08	39.99	99663
2008-08-21	39.57	40.02	39.20	39.57	63289
2008-08-22	39.69	40.37	39.01	39.77	76481
2008-08-25	39.62	40.00	38.71	39.31	75976
2008-08-26	39.22	40.85	38.54	39.50	150380
2008-08-27	39.44	41.60	39.44	40.72	140465
2008-08-28	40.62	41.77	40.43	40.77	100739
2008-08-29	40.67	40.75	39.67	39.94	77806
2008-09-02	40.61	41.77	39.09	39.42	85167
2008-09-03	39.41	40.75	38.96	40.33	101308
2008-09-04	39.90	39.90	37.49	37.49	113080
2008-09-05	37.19	37.69	36.07	36.86	162370
2008-09-08	37.82	38.68	36.47	37.47	129398
2008-09-09	37.41	37.62	35.52	35.53	84034
2008-09-10	36.15	36.79	36.00	36.34	112213
2008-09-11	36.04	36.74	35.47	36.64	128255
2008-09-12	36.49	36.49	35.04	35.99	146538
2008-09-15	35.53	35.53	33.71	34.28	179465
2008-09-16	33.43	35.76	32.61	35.75	178618
2008-09-17	35.12	35.91	33.36	34.00	222172
2008-09-18	34.82	36.00	32.97	36.00	296008
2008-09-19	38.68	39.22	36.69	37.75	455843
2008-09-22	37.30	39.42	34.40	38.08	89413
2008-09-23	37.65	39.79	37.65	38.20	194209
2008-09-24	38.19	39.17	36.28	36.41	109821
2008-09-25	36.71	37.49	36.44	36.60	122872
2008-09-26	35.92	36.42	35.29	35.99	116851
2008-09-29	35.49	35.74	33.48	33.91	135112
2008-09-30	34.03	34.28	33.20	33.69	192420
2008-10-01	33.41	33.94	32.45	32.91	132849
2008-10-02	32.78	32.78	30.62	31.51	269463
2008-10-03	31.88	32.55	30.00	30.00	161177
2008-10-06	29.31	29.93	28.00	29.39	156798
2008-10-07	29.90	30.45	27.50	27.68	162947
2008-10-08	27.64	27.67	25.71	25.84	303401
2008-10-09	26.22	26.73	23.88	24.19	168138
2008-10-10	23.63	27.30	22.86	26.75	305638
2008-10-13	27.68	27.68	26.51	27.30	302731
2008-10-14	27.77	28.09	25.84	26.42	155233
2008-10-15	25.95	27.11	23.06	23.37	122385
2008-10-16	23.46	26.38	23.00	26.28	201979
2008-10-17	25.32	26.20	23.88	24.01	277785
2008-10-20	24.25	25.79	23.72	25.65	215061
2008-10-21	25.25	25.26	24.31	24.34	223222
2008-10-22	23.87	25.50	21.63	22.31	222961
2008-10-23	22.46	22.75	19.65	21.14	289255
2008-10-24	20.09	20.48	19.63	20.03	190017
2008-10-27	19.72	20.89	19.34	19.62	145109
2008-10-28	19.93	20.60	18.65	20.13	235979
2008-10-29	20.32	21.69	19.49	21.10	136341
2008-10-30	21.76	22.99	20.92	22.79	224692
2008-10-31	22.65	24.45	22.40	23.73	182557
2008-11-03	23.44	25.39	23.44	25.02	115512
2008-11-04	25.76	26.30	24.56	25.70	156882
2008-11-05	24.95	25.75	22.60	22.82	162821
2008-11-06	22.05	22.69	20.47	20.85	298651
2008-11-07	20.81	21.85	20.41	21.29	283394
2008-11-10	21.75	21.75	20.87	21.13	196108
2008-11-11	20.90	21.24	20.30	20.37	212943
2008-11-12	20.25	20.65	19.15	19.35	242175
2008-11-13	19.43	21.30	18.57	21.07	317929
2008-11-14	20.67	21.14	19.64	19.84	360388
2008-11-17	19.71	19.71	18.64	18.71	272165
2008-11-18	18.73	19.04	18.00	18.92	229766
2008-11-19	18.92	19.17	17.21	17.36	256217
2008-11-20	17.24	17.80	16.03	16.30	260347
2008-11-21	16.54	18.02	16.25	17.80	354561
2008-11-24	18.00	19.18	17.68	18.86	186418
2008-11-25	19.06	19.97	18.40	19.45	257664
2008-11-26	19.04	21.99	19.04	21.74	163744
2008-11-28	21.38	22.81	20.78	22.72	73851
2008-12-01	22.04	22.93	19.74	19.96	249708
2008-12-02	20.31	20.83	19.70	20.82	167193
2008-12-03	20.26	22.25	19.94	22.14	191314
2008-12-04	21.89	23.14	21.05	21.55	168809
2008-12-05	21.16	22.49	20.56	22.44	144971
2008-12-08	22.65	25.13	22.45	24.42	134606
2008-12-09	23.28	25.49	22.63	24.08	169644
2008-12-10	24.42	24.98	23.75	24.71	157311
2008-12-11	24.45	24.95	21.77	22.72	251054
2008-12-12	22.27	22.97	21.62	22.97	248502
2008-12-15	23.13	23.52	21.58	21.84	189112
2008-12-16	22.29	22.38	21.31	22.21	421565
2008-12-17	21.47	22.63	21.47	22.12	330000
2008-12-18	22.38	22.59	21.23	21.68	127251
2008-12-19	22.23	22.73	22.00	22.50	387920
2008-12-22	22.51	22.76	20.64	21.46	158134
2008-12-23	21.65	21.65	20.20	20.36	135493
2008-12-24	20.33	20.33	19.90	20.03	111054
2008-12-26	20.10	20.68	19.76	20.63	69566
2008-12-29	20.45	20.45	19.67	19.79	218481
2008-12-30	19.96	20.58	18.85	19.98	673978
2008-12-31	20.10	20.86	19.92	20.28	415198
2009-01-02	20.33	21.57	19.86	21.35	259091
2009-01-05	21.44	21.90	20.97	21.81	157877
2009-01-06	21.95	22.66	21.77	22.34	113120
2009-01-07	21.78	22.18	21.22	21.50	108151
2009-01-08	21.15	21.50	20.89	21.28	167750
2009-01-09	21.22	21.74	20.28	20.47	108052
2009-01-12	20.37	20.65	20.16	20.41	202715
2009-01-13	20.38	21.44	20.38	20.99	192989
2009-01-14	20.65	21.00	19.98	20.13	120827
2009-01-15	20.28	21.57	20.02	21.20	179646
2009-01-16	21.33	21.37	19.75	20.01	413106
2009-01-20	19.77	20.28	18.76	18.80	314448
2009-01-21	19.03	19.66	18.95	19.57	331901
2009-01-22	19.22	19.41	18.41	18.66	213636
2009-01-23	18.23	19.18	18.23	18.89	187942
2009-01-26	18.98	19.81	18.85	19.09	168240
2009-01-27	19.10	19.52	18.90	18.99	203400
2009-01-28	19.27	19.65	19.27	19.50	419353
2009-01-29	19.20	19.20	18.30	18.76	169750
2009-01-30	18.87	19.01	18.21	18.28	136955
2009-02-02	18.02	18.64	17.71	17.95	222738
2009-02-03	18.06	18.27	17.57	17.92	203224
2009-02-04	17.90	18.18	17.56	17.59	273885
2009-02-05	17.50	19.37	17.15	18.99	454564
2009-02-06	19.10	20.09	18.33	20.02	198879
2009-02-09	19.87	20.52	19.10	19.46	154419
2009-02-10	19.27	19.56	17.99	18.10	185814
2009-02-11	18.26	18.62	17.82	18.27	182662
2009-02-12	17.95	18.11	17.29	18.03	238297
2009-02-13	17.99	18.14	17.47	17.72	218814
2009-02-17	17.04	17.73	17.01	17.36	161917
2009-02-18	17.45	17.45	16.86	16.95	88168
2009-02-19	17.10	17.24	16.73	16.79	129212
2009-02-20	16.54	16.85	16.08	16.34	208602
2009-02-23	16.37	16.56	15.55	15.65	120284
2009-02-24	15.94	16.00	15.37	15.77	163972
2009-02-25	15.68	15.76	15.09	15.35	147321
2009-02-26	15.42	15.59	14.79	14.79	102259
2009-02-27	14.50	15.39	14.45	14.92	343437
2009-03-02	14.26	14.62	13.81	13.88	140120
2009-03-03	14.07	14.34	13.60	13.65	181052
2009-03-04	14.11	14.67	13.62	14.32	137685
2009-03-05	13.97	13.98	12.54	12.69	207201
2009-03-06	12.55	13.06	12.32	12.59	206528
2009-03-09	12.48	12.88	12.18	12.27	164201
2009-03-10	12.56	12.70	12.21	12.55	200673
2009-03-11	12.60	13.08	12.57	12.93	148789
2009-03-12	12.90	14.73	12.79	14.66	193138
2009-03-13	14.79	15.50	14.54	15.32	158137
2009-03-16	14.76	15.57	14.76	14.90	104271
2009-03-17	14.84	15.68	14.74	15.67	90616
2009-03-18	15.54	16.35	15.10	16.25	175955
2009-03-19	16.44	17.10	16.12	16.57	156210
2009-03-20	16.75	16.75	15.29	15.51	218375
2009-03-23	15.93	17.79	15.69	17.79	236821
2009-03-24	16.50	17.61	16.50	17.02	179945
2009-03-25	17.07	17.33	15.42	16.45	198533
2009-03-26	16.76	16.91	16.44	16.69	194518
2009-03-27	16.36	16.90	16.06	16.19	159947
2009-03-30	15.74	15.74	14.89	15.34	103073
2009-03-31	15.50	15.70	14.85	15.28	163432
2009-04-01	15.02	16.38	14.76	16.27	150062
2009-04-02	16.58	18.26	16.30	17.88	155956
2009-04-03	17.74	17.84	16.98	17.38	171806
2009-04-06	17.08	17.54	16.60	17.49	156228
2009-04-07	17.23	17.80	16.68	16.70	193226
2009-04-08	16.89	17.43	16.46	17.37	131025
2009-04-09	17.75	19.05	17.52	18.93	139816
2009-04-13	18.62	18.77	17.95	18.73	127878
2009-04-14	18.39	18.83	17.81	17.88	113054
2009-04-15	17.69	18.48	17.54	17.89	95990
2009-04-16	18.03	18.67	17.94	18.09	169168
2009-04-17	18.15	18.46	17.86	17.93	106237
2009-04-20	17.73	17.77	16.47	16.58	115328
2009-04-21	16.56	17.23	16.43	17.00	102232
2009-04-22	16.66	18.08	16.66	17.55	133691
2009-04-23	17.51	17.51	16.52	16.94	139384
2009-04-24	17.07	17.85	16.74	17.46	144751
2009-04-27	17.13	17.64	16.79	17.25	143436
2009-04-28	17.01	17.25	16.53	16.58	169273
2009-04-29	16.79	17.83	16.71	17.79	181852
2009-04-30	17.88	19.05	17.63	18.50	155683
2009-05-01	18.50	18.60	17.89	18.55	99136
2009-05-04	18.69	19.58	17.99	19.58	139990
2009-05-05	19.39	19.65	18.96	19.40	124089
2009-05-06	19.52	20.09	19.19	19.54	94291
2009-05-07	19.75	19.75	18.70	19.18	126538
2009-05-08	19.56	20.79	18.85	20.52	111628
2009-05-11	20.12	20.12	19.42	19.59	54174
2009-05-12	19.66	20.01	18.78	19.36	80682
2009-05-13	19.00	19.19	18.43	18.78	188942
2009-05-14	18.82	19.62	18.50	18.79	112098
2009-05-15	18.70	18.86	17.65	17.90	95128
2009-05-18	18.21	18.66	17.97	18.57	107925
2009-05-19	18.51	19.09	18.23	18.67	81194
2009-05-20	18.89	19.20	18.37	18.63	97777
2009-05-21	18.32	18.53	17.32	17.48	123089
2009-05-22	17.60	18.31	17.15	17.19	132482
2009-05-26	17.06	17.97	17.06	17.95	253089
2009-05-27	18.25	19.53	18.21	19.03	680099
2009-05-28	19.29	19.72	18.11	18.92	335735
2009-05-29	18.92	19.13	17.43	18.45	835669
2009-06-01	18.75	20.20	18.27	20.11	249720
2009-06-02	20.09	20.61	19.96	20.41	97449
2009-06-03	20.27	20.71	20.27	20.66	87050
2009-06-04	20.58	21.23	20.42	21.18	76848
2009-06-05	21.14	21.84	20.91	21.56	155587
2009-06-08	21.57	21.57	20.00	20.45	132662
2009-06-09	20.63	20.66	20.00	20.27	129040
2009-06-10	20.40	20.57	20.00	20.41	112333
2009-06-11	20.53	21.23	20.27	20.92	129796
2009-06-12	20.67	20.67	20.14	20.53	109365
2009-06-15	20.03	20.29	19.98	20.09	144062
2009-06-16	20.17	20.43	20.06	20.30	168241
2009-06-17	20.23	20.99	20.15	20.51	160766
2009-06-18	20.38	20.83	20.20	20.59	83840
2009-06-19	20.95	20.98	20.47	20.73	169016
2009-06-22	20.58	20.58	19.99	20.00	129859
2009-06-23	20.10	20.27	19.25	19.30	196736
2009-06-24	19.47	20.05	19.09	19.24	116661
2009-06-25	19.05	19.83	18.40	19.76	66669
2009-06-26	19.58	20.21	19.22	20.05	308411
2009-06-29	20.10	20.25	19.33	20.03	59998
2009-06-30	19.99	20.73	19.50	20.45	96705
2009-07-01	20.55	21.29	20.31	21.02	66155
2009-07-02	20.53	20.69	20.00	20.17	122431
2009-07-06	20.08	20.32	19.86	20.25	115553
2009-07-07	20.25	20.25	19.44	19.49	50661
2009-07-08	19.96	21.07	19.86	20.48	168456
2009-07-09	20.64	21.07	20.32	20.50	77588
2009-07-10	20.38	20.63	19.96	20.53	54577
2009-07-13	20.69	21.31	20.10	21.21	83897
2009-07-14	21.19	21.88	21.16	21.66	51767
2009-07-15	21.92	22.76	21.56	22.61	81086
2009-07-16	22.41	24.06	22.41	23.76	69712
2009-07-17	23.85	24.39	23.37	23.52	125457
2009-07-20	23.58	23.78	23.00	23.76	98815
2009-07-21	22.36	23.15	22.30	22.85	112764
2009-07-22	22.66	23.30	22.52	22.72	75486
2009-07-23	22.64	24.11	22.39	24.04	114026
2009-07-24	23.99	24.51	23.69	24.18	146493
2009-07-27	24.19	24.55	23.58	24.39	161422
2009-07-28	24.14	24.29	22.90	23.25	167409
2009-07-29	22.98	23.64	22.82	23.14	86601
2009-07-30	23.43	24.45	23.02	23.86	85634
2009-07-31	23.68	24.63	23.65	23.70	184638
2009-08-03	23.98	23.98	23.41	23.90	191822
2009-08-04	23.65	24.67	23.40	24.15	108493
2009-08-05	24.06	24.06	21.87	22.59	150608
2009-08-06	22.75	23.63	22.40	22.60	164280
2009-08-07	23.05	23.25	22.59	22.77	122602
2009-08-10	22.55	22.55	22.05	22.17	133256
2009-08-11	21.92	22.17	21.33	21.65	113308
2009-08-12	21.74	22.70	21.74	22.01	107582
2009-08-13	22.21	22.43	21.70	22.09	45368
2009-08-14	22.06	22.23	21.70	22.09	100845
2009-08-17	21.63	21.74	20.60	21.06	117228
2009-08-18	21.13	21.37	20.77	21.10	51301
2009-08-19	20.88	21.38	20.77	21.28	45703
2009-08-20	21.12	21.39	20.91	21.16	82103
2009-08-21	21.44	21.86	21.02	21.69	185281
2009-08-24	21.75	21.97	21.47	21.83	83919
2009-08-25	22.02	22.67	21.98	22.25	89361
2009-08-26	22.29	22.61	22.00	22.57	69386
2009-08-27	22.64	22.90	21.80	22.63	78437
2009-08-28	22.77	22.84	22.36	22.41	54933
2009-08-31	22.13	22.59	21.70	21.99	93296
2009-09-01	21.84	22.84	21.57	21.65	100948
2009-09-02	21.65	21.90	21.38	21.42	74475
2009-09-03	21.47	21.93	21.40	21.93	64963
2009-09-04	22.19	22.72	21.81	22.01	144316
2009-09-08	22.24	22.42	22.09	22.35	88405
2009-09-09	22.25	23.36	22.16	22.97	63699
2009-09-10	23.02	23.46	23.02	23.29	88295
2009-09-11	23.39	23.49	22.92	23.06	63028
2009-09-14	22.94	23.40	22.00	23.20	130239
2009-09-15	23.17	23.33	22.72	22.80	119661
2009-09-16	23.00	23.17	22.57	22.67	187171
2009-09-17	22.75	23.25	22.71	23.03	89486
2009-09-18	23.11	23.85	23.07	23.85	193874
2009-09-21	23.63	23.85	22.46	23.31	50122
2009-09-22	23.42	24.40	23.35	23.92	104496
2009-09-23	24.03	24.31	23.70	23.82	91742
2009-09-24	24.00	24.12	22.89	23.58	191404
2009-09-25	23.48	23.85	23.06	23.55	91287
2009-09-28	23.75	23.98	23.36	23.46	90212
2009-09-29	23.64	23.97	23.18	23.64	63354
2009-09-30	23.59	23.95	22.75	23.33	68784
2009-10-01	23.13	23.35	22.81	22.89	137381
2009-10-02	22.59	23.18	22.59	22.82	78544
2009-10-05	22.87	23.02	22.71	22.81	90315
2009-10-06	23.03	23.35	22.92	23.24	74575
2009-10-07	23.07	23.82	23.07	23.47	80192
2009-10-08	23.72	24.40	23.72	24.09	123372
2009-10-09	24.15	25.19	24.15	25.16	76424
2009-10-12	25.09	25.88	25.04	25.30	121687
2009-10-13	25.34	25.75	25.07	25.26	129292
2009-10-14	25.52	25.92	25.26	25.70	108132
2009-10-15	25.58	25.80	25.40	25.49	68213
2009-10-16	25.36	25.70	25.00	25.59	81886
2009-10-19	25.76	26.29	25.50	26.05	48309
2009-10-20	26.01	26.01	25.23	25.48	30200
2009-10-21	25.48	26.27	25.20	25.31	54541
2009-10-22	25.19	25.83	24.93	25.35	137985
2009-10-23	25.40	25.48	24.62	24.88	80266
2009-10-26	24.83	25.45	24.65	24.65	96095
2009-10-27	24.66	25.27	23.92	23.99	89333
2009-10-28	23.98	24.25	22.93	23.00	83592
2009-10-29	23.18	23.57	22.93	23.05	243258
2009-10-30	22.18	22.34	20.99	21.51	151198
2009-11-02	21.60	21.64	20.35	20.58	146666
2009-11-03	19.75	20.63	19.23	20.63	204400
2009-11-04	20.68	20.94	20.05	20.31	179382
2009-11-05	20.48	21.37	20.27	21.26	79064
2009-11-06	20.94	21.39	20.80	20.95	62464
2009-11-09	21.11	21.15	20.86	21.06	66001
2009-11-10	20.88	21.34	20.69	21.09	95797
2009-11-11	21.36	21.56	21.00	21.14	36540
2009-11-12	21.16	21.59	21.00	21.00	97641
2009-11-13	21.05	21.83	20.94	21.19	109101
2009-11-16	21.44	23.04	21.44	22.73	121227
2009-11-17	22.55	23.15	22.38	22.99	50944
2009-11-18	22.93	22.93	22.21	22.70	83278
2009-11-19	22.44	22.56	21.88	22.45	100843
2009-11-20	22.32	22.86	22.24	22.70	104241
2009-11-23	23.09	24.42	23.09	23.49	116153
2009-11-24	23.45	23.45	22.87	23.34	105112
2009-11-25	23.38	23.50	23.14	23.18	42920
2009-11-27	22.45	23.08	22.21	22.74	53504
2009-11-30	22.64	23.20	22.15	23.16	560047
2009-12-01	23.45	23.97	22.94	23.24	123788
2009-12-02	23.31	23.71	22.98	23.20	132977
2009-12-03	23.36	23.36	22.71	22.78	71431
2009-12-04	23.09	23.38	22.72	23.20	247272
2009-12-07	23.10	23.41	22.89	23.13	95855
2009-12-08	23.08	23.64	22.87	23.63	197283
2009-12-09	23.58	23.95	23.00	23.72	79070
2009-12-10	23.75	23.95	23.44	23.62	81988
2009-12-11	23.68	24.31	23.45	24.11	56259
2009-12-14	24.19	24.93	23.96	24.89	55208
2009-12-15	24.76	25.25	24.39	25.10	138294
2009-12-16	25.25	25.25	24.28	24.55	142112
2009-12-17	24.31	24.59	23.44	23.51	288884
2009-12-18	23.75	23.81	23.29	23.53	153797
2009-12-21	23.59	23.93	23.14	23.87	83598
2009-12-22	23.98	24.91	23.95	24.61	98198
2009-12-23	24.72	25.00	24.63	24.90	27018
2009-12-24	25.00	25.00	24.80	24.84	9200
2009-12-28	24.86	24.89	24.66	24.89	17105
2009-12-29	24.87	25.00	24.72	24.77	31669
2009-12-30	24.59	24.80	24.34	24.72	41150
2009-12-31	24.63	24.75	24.28	24.33	51272
2010-01-04	24.70	25.09	24.46	24.95	70653
2010-01-05	24.95	25.08	24.61	24.88	59250
2010-01-06	24.91	25.74	24.90	25.55	76731
2010-01-07	25.60	25.67	25.05	25.36	65343
2010-01-08	25.39	25.63	25.27	25.53	61644
2010-01-11	25.63	25.68	25.23	25.47	127413
2010-01-12	25.20	25.53	25.12	25.43	53137
2010-01-13	25.50	25.97	25.44	25.91	35068
2010-01-14	25.74	26.12	25.23	25.55	57517
2010-01-15	25.68	25.68	24.57	25.22	96259
2010-01-19	25.34	26.04	25.34	25.76	86005
2010-01-20	25.51	25.72	24.79	25.14	36567
2010-01-21	25.25	25.34	24.16	24.28	64366
2010-01-22	24.30	24.49	23.77	23.82	51401
2010-01-25	23.96	23.96	23.19	23.29	64375
2010-01-26	23.14	23.25	22.67	22.69	62112
2010-01-27	22.55	23.12	22.35	22.80	95861
2010-01-28	22.89	23.02	22.23	22.48	88671
2010-01-29	22.54	24.00	22.20	23.24	194778
2010-02-01	23.27	24.33	23.14	24.21	72457
2010-02-02	24.15	25.22	24.00	24.72	151998
2010-02-03	24.55	25.13	24.55	24.81	77258
2010-02-04	24.72	24.85	24.02	24.25	115822
2010-02-05	24.24	24.67	23.44	24.40	150463
2010-02-08	24.45	25.01	23.97	24.00	117364
2010-02-09	24.22	24.82	24.22	24.67	37566
2010-02-10	24.49	24.86	24.09	24.54	72815
2010-02-11	24.39	24.87	24.25	24.69	133264
2010-02-12	24.36	25.01	24.35	24.92	159588
2010-02-16	25.06	25.60	24.82	25.57	36904
2010-02-17	25.60	25.99	25.52	25.72	129094
2010-02-18	25.48	26.18	25.48	26.11	62221
2010-02-19	26.11	26.26	25.80	26.19	68721
2010-02-22	26.22	26.40	25.96	26.14	70886
2010-02-23	26.05	26.21	25.70	25.87	67946
2010-02-24	25.98	26.13	25.73	25.84	55825
2010-02-25	25.42	25.85	25.04	25.81	36558
2010-02-26	25.75	25.75	25.24	25.33	53770
2010-03-01	25.52	26.42	25.41	26.28	49940
2010-03-02	26.28	26.67	26.00	26.42	66136
2010-03-03	26.55	27.13	26.40	26.71	146647
2010-03-04	26.77	27.02	25.84	26.24	100613
2010-03-05	26.39	27.34	26.09	27.27	83111
2010-03-08	27.18	27.60	27.11	27.51	56112
2010-03-09	27.30	28.28	27.24	28.00	79148
2010-03-10	28.09	28.36	27.83	28.00	47087
2010-03-11	27.80	27.95	27.10	27.46	140629
2010-03-12	27.75	27.75	27.22	27.44	189122
2010-03-15	27.48	28.11	27.42	27.82	61970
2010-03-16	27.59	27.99	27.58	27.81	50707
2010-03-17	27.79	28.00	27.76	27.81	76221
2010-03-18	27.85	28.00	27.61	27.79	108665
2010-03-19	27.95	28.31	27.25	27.57	92315
2010-03-22	27.43	28.00	27.34	27.80	37360
2010-03-23	27.58	28.54	27.58	28.31	57451
2010-03-24	28.16	29.06	28.16	29.06	111126
2010-03-25	29.10	30.35	28.73	30.20	208351
2010-03-26	30.22	30.60	30.03	30.57	361529
2010-03-29	29.81	31.17	29.16	31.05	177145
2010-03-30	31.15	32.08	30.98	31.74	407046
2010-03-31	31.47	32.22	31.42	31.87	258685
2010-04-01	32.15	32.27	31.43	31.73	88883
2010-04-05	31.99	32.47	31.75	32.13	114518
2010-04-06	32.06	32.55	32.02	32.31	206685
2010-04-07	32.25	32.59	32.20	32.42	100523
2010-04-08	32.21	32.45	31.99	32.09	81848
2010-04-09	32.12	32.38	31.99	32.31	47920
2010-04-12	32.42	33.03	32.32	32.59	79664
2010-04-13	32.59	32.90	32.34	32.69	42458
2010-04-14	32.85	33.47	32.72	33.47	57795
2010-04-15	33.34	34.04	33.24	33.73	113747
2010-04-16	33.77	33.85	32.87	33.36	68330
2010-04-19	33.32	33.40	32.55	33.12	186268
2010-04-20	33.17	33.83	33.14	33.50	270617
2010-04-21	33.60	33.60	33.12	33.29	73632
2010-04-22	32.95	33.12	32.71	33.04	89714
2010-04-23	32.91	33.05	32.58	32.91	131603
2010-04-26	32.75	33.06	32.39	32.44	80986
2010-04-27	32.30	32.46	31.57	31.66	79814
2010-04-28	31.77	31.92	31.33	31.78	71691
2010-04-29	31.96	32.39	31.84	32.39	112508
2010-04-30	32.41	32.44	31.50	31.56	104619
2010-05-03	31.68	32.37	31.43	32.23	93359
2010-05-04	31.78	31.79	30.96	31.11	86852
2010-05-05	30.90	30.92	29.92	30.07	71836
2010-05-06	29.92	30.27	28.50	29.00	146285
2010-05-07	28.98	29.09	27.83	28.54	231681
2010-05-10	29.76	30.17	29.36	29.97	111072
2010-05-11	29.66	31.80	27.75	31.12	104294
2010-05-12	31.19	33.27	31.19	33.25	87690
2010-05-13	33.05	33.82	32.78	33.03	55245
2010-05-14	32.69	32.69	31.34	31.78	121301
2010-05-17	31.85	32.10	31.05	31.38	273637
2010-05-18	31.72	32.07	30.44	30.66	72929
2010-05-19	30.48	30.81	29.31	29.51	57715
2010-05-20	28.69	29.00	27.20	27.23	119725
2010-05-21	27.00	27.69	26.85	27.67	115010
2010-05-24	27.51	27.54	26.79	26.87	73443
2010-05-25	26.57	26.82	25.61	26.64	74160
2010-05-26	26.77	27.39	26.68	26.96	118440
2010-05-27	27.65	28.65	26.32	28.40	193730
2010-05-28	28.32	28.54	27.63	28.00	121256
2010-06-01	27.80	28.24	27.41	27.64	241368
2010-06-02	27.90	30.00	27.54	29.38	159010
2010-06-03	29.25	30.44	28.90	29.56	131740
2010-06-04	28.70	29.00	27.65	27.89	155730
2010-06-07	27.96	28.37	27.58	27.78	161221
2010-06-08	27.83	28.29	26.93	27.53	46076
2010-06-09	27.89	28.35	27.41	27.76	82703
2010-06-10	28.32	29.33	28.32	29.28	112116
2010-06-11	28.82	29.57	28.73	29.21	86989
2010-06-14	29.60	30.44	29.32	29.85	85099
2010-06-15	30.19	30.59	29.42	30.50	73495
2010-06-16	30.19	31.11	30.19	30.83	63208
2010-06-17	30.83	31.29	30.22	31.21	108387
2010-06-18	31.43	31.43	30.60	30.97	117800
2010-06-21	31.44	31.50	30.01	30.32	39134
2010-06-22	30.53	30.75	29.30	29.38	23219
2010-06-23	29.37	30.01	28.98	29.85	40196
2010-06-24	29.67	30.49	29.57	29.62	86768
2010-06-25	29.83	30.55	29.44	30.23	142594
2010-06-28	30.24	31.57	30.24	30.67	92337
2010-06-29	30.32	30.32	28.81	29.19	104765
2010-06-30	29.11	30.33	28.86	28.99	117182
2010-07-01	29.00	29.28	28.19	28.61	51782
2010-07-02	28.89	28.89	27.68	27.68	64184
2010-07-06	28.04	28.49	27.46	27.78	171118
2010-07-07	27.98	28.81	27.73	28.79	149241
2010-07-08	29.03	29.76	28.80	29.51	91152
2010-07-09	29.50	29.62	28.97	29.45	30198
2010-07-12	29.42	29.54	28.44	28.60	36038
2010-07-13	29.12	29.80	29.12	29.70	77883
2010-07-14	29.48	29.67	29.07	29.47	71269
2010-07-15	29.42	29.42	28.65	28.94	35039
2010-07-16	28.62	28.71	27.26	27.30	89961
2010-07-19	27.48	27.62	26.79	27.29	99180
2010-07-20	26.87	28.09	26.53	28.03	58664
2010-07-21	28.32	28.62	27.69	27.70	52284
2010-07-22	28.20	29.47	28.11	29.40	84798
2010-07-23	29.17	30.34	28.94	30.22	57235
2010-07-26	30.41	31.56	30.07	31.51	74066
2010-07-27	31.86	32.42	31.32	31.39	55103
2010-07-28	31.23	31.38	30.55	30.68	68928
2010-07-29	31.06	31.24	30.26	30.83	31945
2010-07-30	30.35	31.15	30.29	30.67	56476
2010-08-02	31.12	31.69	30.84	31.51	63733
2010-08-03	31.37	32.22	30.79	31.70	98021
2010-08-04	31.98	32.43	31.74	32.30	67754
2010-08-05	32.12	34.48	31.68	34.12	107311
2010-08-06	33.52	34.28	32.20	32.99	78115
2010-08-09	33.28	34.21	32.97	34.13	86462
2010-08-10	33.59	33.60	32.12	32.44	118039
2010-08-11	31.87	32.44	31.08	31.21	127959
2010-08-12	30.95	31.15	30.53	30.98	76023
2010-08-13	30.77	31.00	30.06	30.46	109914
2010-08-16	30.20	31.32	30.10	31.03	58072
2010-08-17	31.43	33.45	31.38	33.17	111901
2010-08-18	33.22	34.03	32.80	33.42	134756
2010-08-19	33.18	33.18	30.98	31.00	110868
2010-08-20	30.95	31.12	30.44	30.85	76820
2010-08-23	31.11	31.11	29.57	29.60	42039
2010-08-24	29.05	29.48	28.70	29.09	82838
2010-08-25	28.90	29.99	28.55	29.89	63117
2010-08-26	29.93	29.93	28.38	28.40	73712
2010-08-27	28.85	30.05	28.61	29.96	77029
2010-08-30	29.73	29.95	29.29	29.34	55398
2010-08-31	29.23	29.63	28.96	29.29	55907
2010-09-01	29.86	31.11	29.34	30.93	90987
2010-09-02	30.74	31.29	30.42	31.16	42457
2010-09-03	31.53	31.94	30.94	31.83	40263
2010-09-07	31.78	31.87	31.20	31.40	96278
2010-09-08	31.41	32.00	31.38	31.57	37773
2010-09-09	32.00	32.00	31.04	31.59	72716
2010-09-10	31.59	32.11	31.54	31.92	56998
2010-09-13	32.37	33.14	31.99	32.89	65338
2010-09-14	32.85	33.01	32.54	32.65	37306
2010-09-15	32.40	32.98	32.40	32.76	40520
2010-09-16	32.60	32.77	31.36	32.23	54926
2010-09-17	32.70	32.88	31.75	32.24	96896
2010-09-20	32.29	33.52	32.29	33.51	70483
2010-09-21	33.35	34.26	32.85	33.84	59091
2010-09-22	33.59	34.19	33.28	33.78	68068
2010-09-23	33.41	34.49	33.04	33.38	71390
2010-09-24	33.97	34.50	33.63	34.10	71630
2010-09-27	34.21	34.54	33.42	33.62	40272
2010-09-28	33.81	34.19	32.97	34.00	35594
2010-09-29	33.74	34.03	33.59	34.00	52010
2010-09-30	34.10	34.60	33.48	33.98	72907
2010-10-01	34.00	34.32	33.33	34.03	70470
2010-10-04	34.00	34.00	32.63	32.74	57975
2010-10-05	33.24	34.45	33.11	34.31	86756
2010-10-06	34.31	34.74	33.99	34.45	55260
2010-10-07	34.81	34.81	33.96	34.17	38164
2010-10-08	34.28	35.00	34.02	34.90	59862
2010-10-11	34.76	35.30	34.72	34.89	23567
2010-10-12	34.75	34.91	34.25	34.67	21921
2010-10-13	34.78	35.34	34.42	35.17	55589
2010-10-14	35.23	35.73	35.04	35.33	42770
2010-10-15	35.82	35.91	34.48	34.74	78420
2010-10-18	34.94	35.00	34.54	35.00	27377
2010-10-19	34.30	35.00	33.82	34.11	42347
2010-10-20	34.43	35.00	34.39	34.49	29389
2010-10-21	34.58	35.00	33.45	34.03	57474
2010-10-22	34.10	34.29	33.67	34.07	26713
2010-10-25	34.26	34.92	34.26	34.41	32606
2010-10-26	34.08	34.31	33.76	34.00	27620
2010-10-27	33.72	33.72	32.97	33.50	81047
2010-10-28	33.91	34.00	33.31	33.57	58959
2010-10-29	33.53	33.53	33.25	33.32	35476
2010-11-01	32.96	34.18	32.39	32.66	33539
2010-11-02	33.00	33.95	33.00	33.79	65906
2010-11-03	33.78	33.89	33.42	33.85	34271
2010-11-04	34.60	35.99	34.60	35.84	74074
2010-11-05	35.84	36.50	35.14	35.47	69648
2010-11-08	35.21	36.25	35.12	36.08	52531
2010-11-09	36.16	36.25	35.09	35.31	33861
2010-11-10	35.47	36.13	34.91	35.78	48264
2010-11-11	35.32	35.59	35.00	35.04	94951
2010-11-12	34.82	35.19	34.56	34.84	39902
2010-11-15	35.00	35.32	34.74	34.81	35939
2010-11-16	34.40	35.04	34.06	34.94	89702
2010-11-17	35.00	35.01	34.56	34.94	44129
2010-11-18	35.50	36.24	35.37	35.85	70764
2010-11-19	35.85	36.50	35.07	36.18	150080
2010-11-22	36.00	36.49	35.55	36.34	43147
2010-11-23	35.97	36.19	35.30	36.04	77717
2010-11-24	36.14	37.48	36.14	37.42	118603
2010-11-26	37.32	37.32	36.85	36.95	9246
2010-11-29	36.59	36.95	36.00	36.85	72368
2010-11-30	36.37	36.90	36.31	36.89	141694
2010-12-01	37.65	38.60	36.98	37.18	186503
2010-12-02	37.18	37.53	36.97	37.44	72272
2010-12-03	37.08	37.48	36.87	37.38	73449
2010-12-06	37.22	37.60	37.12	37.44	30132
2010-12-07	38.00	38.96	37.71	38.20	105489
2010-12-08	38.39	38.46	37.28	37.47	78552
2010-12-09	37.97	37.97	36.53	37.04	125700
2010-12-10	37.03	37.52	36.42	37.29	79242
2010-12-13	37.34	37.58	36.93	36.93	44432
2010-12-14	37.20	37.20	36.90	37.06	71260
2010-12-15	36.95	37.61	36.73	36.96	71643
2010-12-16	36.96	37.67	36.59	37.58	65554
2010-12-17	37.66	37.99	37.19	37.63	139778
2010-12-20	37.92	37.93	37.12	37.50	57179
2010-12-21	37.80	38.76	37.80	38.31	53193
2010-12-22	37.78	38.84	37.78	38.35	36792
2010-12-23	38.49	39.13	38.49	38.67	46994
2010-12-27	37.72	39.40	37.70	39.19	48294
2010-12-28	39.25	39.36	38.49	38.69	63642
2010-12-29	38.90	39.12	38.77	38.88	22719
2010-12-30	38.84	39.04	38.27	38.31	25913
2010-12-31	38.31	39.37	38.00	39.08	59629
2011-01-03	39.63	40.00	39.06	39.20	50695
2011-01-04	39.45	39.45	37.49	38.24	61938
2011-01-05	38.17	38.94	38.00	38.71	39815
2011-01-06	38.62	38.62	37.51	38.00	46164
2011-01-07	38.19	38.19	37.25	37.94	68027
2011-01-10	37.66	38.01	37.56	37.97	67984
2011-01-11	38.09	38.11	37.21	37.88	49324
2011-01-12	38.35	38.51	38.08	38.39	45835
2011-01-13	38.39	38.40	37.46	37.96	40323
2011-01-14	37.85	38.44	37.50	38.44	91445
2011-01-18	38.17	38.58	37.75	38.50	50741
2011-01-19	38.38	38.65	37.11	37.52	103344
2011-01-20	37.22	37.53	36.36	36.75	36961
2011-01-21	37.11	37.21	35.35	35.89	63798
2011-01-24	35.83	36.31	35.62	35.88	89890
2011-01-25	35.58	36.27	35.29	36.27	54340
2011-01-26	36.30	37.18	36.20	37.00	74669
2011-01-27	36.99	37.00	36.01	36.80	23687
2011-01-28	36.69	36.69	34.36	34.69	96933
2011-01-31	34.97	35.21	34.00	34.77	91987
2011-02-01	34.97	36.92	34.54	36.86	68627
2011-02-02	37.49	38.70	37.19	38.01	78155
2011-02-03	38.25	38.94	37.53	38.38	76772
2011-02-04	38.22	38.22	37.37	37.45	29728
2011-02-07	37.38	38.12	37.38	37.53	51722
2011-02-08	37.41	38.15	37.05	38.14	66399
2011-02-09	37.85	38.81	37.74	38.58	82329
2011-02-10	37.75	38.22	35.58	36.59	267293
2011-02-11	36.27	37.12	36.03	37.06	77138
2011-02-14	36.91	37.28	36.79	37.26	106514
2011-02-15	36.96	37.39	36.76	37.10	60952
2011-02-16	37.41	37.48	36.89	37.20	43754
2011-02-17	37.20	37.45	36.99	37.28	37184
2011-02-18	37.48	38.33	37.27	37.72	142864
2011-02-22	37.23	37.99	36.63	37.00	121190
2011-02-23	37.13	37.30	35.48	35.58	149639
2011-02-24	35.79	36.73	35.62	36.27	112348
2011-02-25	36.29	36.64	35.95	36.44	47111
2011-02-28	36.52	37.38	35.92	36.22	80463
2011-03-01	36.24	36.78	35.67	36.25	241983
2011-03-02	36.18	36.73	35.91	36.49	108358
2011-03-03	36.92	37.71	36.92	37.48	52459
2011-03-04	37.41	37.61	36.60	37.03	49011
2011-03-07	37.15	37.55	35.37	36.26	80684
2011-03-08	36.36	37.69	35.76	37.07	45458
2011-03-09	37.06	37.41	36.30	36.46	74349
2011-03-10	35.95	35.95	34.30	34.67	171023
2011-03-11	34.70	35.73	34.70	35.62	106682
2011-03-14	35.02	36.01	34.82	35.25	78204
2011-03-15	34.14	35.27	34.14	34.52	227493
2011-03-16	34.42	34.50	32.98	33.23	81976
2011-03-17	33.97	33.97	33.32	33.48	47860
2011-03-18	33.75	34.04	33.25	34.01	131467
2011-03-21	34.32	34.92	34.31	34.81	179970
2011-03-22	34.67	35.21	33.96	35.20	93979
2011-03-23	35.30	35.64	34.55	35.39	58271
2011-03-24	35.68	36.77	35.12	36.64	77914
2011-03-25	36.93	37.46	36.32	37.02	60368
2011-03-28	37.02	37.49	36.56	36.67	48669
2011-03-29	36.67	37.32	36.40	37.29	34314
2011-03-30	37.48	37.92	36.97	37.80	22836
2011-03-31	37.76	38.49	37.76	38.23	65914
2011-04-01	38.54	39.29	37.69	38.86	68250
2011-04-04	39.12	39.85	39.12	39.36	75658
2011-04-05	39.14	40.26	38.92	39.66	80299
2011-04-06	39.98	40.34	39.76	39.83	52371
2011-04-07	39.79	39.88	38.81	38.92	62791
2011-04-08	39.20	39.20	37.40	37.55	107234
2011-04-11	37.66	37.68	36.91	37.17	50971
2011-04-12	36.68	37.59	36.58	36.82	232887
2011-04-13	37.26	37.35	36.04	36.07	100873
2011-04-14	35.77	36.07	34.92	35.02	118949
2011-04-15	34.84	35.39	34.84	35.24	129320
2011-04-18	35.09	35.09	33.94	34.34	55653
2011-04-19	34.56	34.92	33.78	33.92	104968
2011-04-20	34.50	35.02	34.23	35.01	175198
2011-04-21	35.00	35.20	34.66	35.09	66643
2011-04-25	34.91	35.70	34.77	35.21	110933
2011-04-26	35.44	36.78	35.22	36.50	118709
2011-04-27	36.61	37.59	36.31	37.53	98586
2011-04-28	37.44	38.45	37.44	38.25	107213
2011-04-29	38.43	39.56	38.35	39.26	139257
2011-05-02	39.54	39.40	38.84	39.21	127588
2011-05-03	39.19	39.65	39.04	39.09	197859
2011-05-04	39.15	39.27	37.33	37.33	67208
2011-05-05	37.09	37.98	37.09	37.39	141805
2011-05-06	38.08	38.30	37.62	37.78	37005
2011-05-09	37.83	38.19	37.50	37.93	35601
2011-05-10	38.15	38.50	37.68	38.48	53880
2011-05-11	38.28	38.28	37.09	37.41	61576
2011-05-12	37.40	38.58	37.03	38.24	90723
2011-05-13	38.30	38.30	37.25	37.51	36239
2011-05-16	37.24	37.68	37.20	37.45	76031
2011-05-17	37.35	37.81	37.16	37.34	83157
2011-05-18	37.43	37.79	37.29	37.49	26331
2011-05-19	37.88	38.09	37.45	37.75	62232
2011-05-20	37.46	37.89	37.22	37.45	59674
2011-05-23	36.64	36.85	36.37	36.55	44273
2011-05-24	36.75	36.98	36.35	36.82	84676
2011-05-25	36.67	38.10	36.53	37.60	63901
2011-05-26	39.77	40.78	37.23	39.98	177071
2011-05-27	40.28	40.75	40.00	40.10	106149
2011-05-31	40.52	40.52	39.46	40.00	132599
2011-06-01	39.82	40.20	38.55	38.70	176042
2011-06-02	38.74	39.53	38.74	39.16	68901
2011-06-03	38.33	39.15	37.21	38.97	97857
2011-06-06	39.08	39.24	38.41	38.62	134163
2011-06-07	39.00	39.00	38.65	38.66	102365
2011-06-08	38.44	38.99	38.34	38.59	68652
2011-06-09	38.71	39.10	38.40	38.69	53603
2011-06-10	38.33	38.79	37.95	38.06	60124
2011-06-13	38.29	38.56	37.82	37.85	80118
2011-06-14	38.38	38.57	37.85	38.03	113234
2011-06-15	37.56	38.46	37.21	37.53	98816
2011-06-16	37.51	38.26	37.21	37.79	94320
2011-06-17	37.99	38.77	37.66	37.84	131834
2011-06-20	37.68	38.46	37.68	38.02	63989
2011-06-21	38.38	38.80	38.07	38.57	116459
2011-06-22	38.20	38.65	37.96	38.21	97920
2011-06-23	37.78	37.96	36.66	37.93	159417
2011-06-24	37.99	38.03	37.10	37.21	214731
2011-06-27	37.28	37.79	36.73	37.56	88799
2011-06-28	37.67	38.22	37.60	37.92	63311
2011-06-29	38.19	38.19	37.62	37.88	53810
2011-06-30	37.87	37.95	37.60	37.76	174860
2011-07-01	37.53	38.76	37.29	38.39	157372
2011-07-05	38.28	39.25	38.27	38.70	101020
2011-07-06	38.60	38.77	38.26	38.60	95811
2011-07-07	39.00	39.46	38.80	39.16	76785
2011-07-08	38.49	39.16	38.49	39.04	58364
2011-07-11	38.46	38.64	37.97	38.30	68947
2011-07-12	38.11	39.14	38.11	38.84	75079
2011-07-13	39.01	39.83	39.01	39.53	77679
2011-07-14	39.80	39.80	38.51	38.65	75868
2011-07-15	38.82	39.43	38.29	39.21	207591
2011-07-18	39.09	39.11	38.67	38.75	52423
2011-07-19	39.15	39.77	38.56	39.25	72021
2011-07-20	39.22	39.22	38.37	38.95	68438
2011-07-21	39.16	40.07	38.43	40.04	107846
2011-07-22	40.11	40.53	39.96	40.09	38014
2011-07-25	39.66	40.57	39.65	40.16	58745
2011-07-26	40.16	40.33	39.93	40.17	95924
2011-07-27	39.95	39.95	37.87	38.12	105689
2011-07-28	38.23	38.80	37.84	37.95	51408
2011-07-29	37.53	38.35	37.28	37.97	68225
2011-08-01	38.38	38.38	37.32	38.13	94539
2011-08-02	37.75	38.44	36.02	36.02	63571
2011-08-03	36.04	36.35	35.05	36.16	88469
2011-08-04	35.58	37.27	34.41	34.65	109127
2011-08-05	35.11	35.85	32.15	32.53	138826
2011-08-08	31.42	32.23	29.39	29.39	258196
2011-08-09	30.72	34.90	30.27	34.82	252036
2011-08-10	33.63	34.53	31.83	32.20	198912
2011-08-11	32.35	34.44	32.33	33.77	172794
2011-08-12	34.06	34.97	33.73	34.11	91810
2011-08-15	34.45	35.18	34.01	35.11	48848
2011-08-16	34.62	34.70	33.80	34.50	84772
2011-08-17	34.66	34.75	33.86	34.15	63169
2011-08-18	32.98	33.46	31.65	31.98	123995
2011-08-19	31.11	32.67	30.31	30.89	117383
2011-08-22	31.98	31.98	30.51	31.09	58634
2011-08-23	31.17	34.56	30.63	34.15	148873
2011-08-24	33.97	35.14	33.03	34.58	102438
2011-08-25	34.98	34.98	33.00	33.00	76786
2011-08-26	32.67	34.43	32.27	34.05	51363
2011-08-29	34.50	35.48	33.91	35.05	146542
2011-08-30	34.86	36.07	34.72	35.75	63496
2011-08-31	36.06	36.34	34.13	34.95	159305
2011-09-01	34.95	35.78	33.81	33.98	93410
2011-09-02	32.97	33.96	32.08	32.28	93924
2011-09-06	30.81	32.08	30.78	31.60	135906
2011-09-07	32.28	32.71	31.99	32.65	228218
2011-09-08	32.34	32.92	31.49	31.84	61309
2011-09-09	31.37	31.84	30.90	31.27	123786
2011-09-12	30.57	31.80	30.37	31.71	125278
2011-09-13	31.88	32.54	31.27	32.37	45544
2011-09-14	32.81	34.56	32.21	33.97	129249
2011-09-15	34.74	35.04	33.86	34.67	102398
2011-09-16	34.93	35.20	34.70	34.78	129781
2011-09-19	33.98	35.00	32.85	34.48	82630
2011-09-20	35.01	36.31	34.73	35.13	196935
2011-09-21	35.13	35.60	33.36	33.44	157983
2011-09-22	32.15	33.25	31.92	32.50	173738
2011-09-23	32.62	33.80	32.12	33.08	123226
2011-09-26	33.38	33.99	32.84	33.94	78535
2011-09-27	35.01	36.52	33.94	35.76	101503
2011-09-28	35.73	36.38	33.21	33.34	119368
2011-09-29	34.24	35.12	33.07	34.28	96540
2011-09-30	33.48	35.26	33.48	33.99	235992
2011-10-03	33.59	34.51	32.33	32.33	210672
2011-10-04	32.02	35.99	32.00	35.98	263995
2011-10-05	35.98	37.50	35.38	37.29	175082
2011-10-06	37.28	37.85	36.77	37.66	97990
2011-10-07	37.84	37.84	36.07	36.32	93325
2011-10-10	37.13	38.25	36.87	38.22	91753
2011-10-11	37.74	38.47	37.74	38.24	110360
2011-10-12	38.57	39.53	38.38	39.28	91093
2011-10-13	39.07	39.66	38.40	39.18	50221
2011-10-14	39.58	39.79	39.00	39.40	104930
2011-10-17	39.01	39.01	36.70	36.89	98144
2011-10-18	37.14	38.99	36.47	38.64	101204
2011-10-19	38.45	39.01	37.90	38.10	145280
2011-10-20	38.03	38.16	36.83	38.08	46676
2011-10-21	38.90	39.42	38.27	39.34	68810
2011-10-24	39.47	40.61	39.47	40.31	90721
2011-10-25	39.81	40.26	39.22	39.37	104044
2011-10-26	40.16	40.43	38.55	40.36	98770
2011-10-27	42.19	42.37	40.88	41.72	218677
2011-10-28	41.55	42.36	41.26	41.56	108445
2011-10-31	40.78	41.70	40.34	40.50	85690
2011-11-01	38.58	41.13	38.12	38.59	81525
2011-11-02	39.32	40.12	38.76	40.00	75269
2011-11-03	40.60	41.96	39.60	41.83	98996
2011-11-04	41.19	41.89	40.38	41.57	54867
2011-11-07	41.31	41.44	39.78	40.85	38434
2011-11-08	41.35	42.08	39.92	41.93	73466
2011-11-09	40.46	41.22	39.08	39.17	102001
2011-11-10	39.95	39.95	38.51	39.18	59605
2011-11-11	39.85	40.58	39.82	40.22	80178
2011-11-14	40.10	40.36	39.62	40.15	62762
2011-11-15	39.99	41.47	39.53	41.33	71112
2011-11-16	40.88	42.06	40.36	40.43	51396
2011-11-17	40.49	41.22	39.38	39.68	67901
2011-11-18	39.67	40.53	39.62	39.73	50222
2011-11-21	38.86	39.28	38.45	38.90	48925
2011-11-22	38.90	39.34	38.01	38.25	51066
2011-11-23	37.89	37.96	36.69	37.21	127119
2011-11-25	36.93	37.31	36.84	37.00	53496
2011-11-28	38.41	40.17	38.41	39.68	86217
2011-11-29	39.59	39.86	38.67	38.92	88323
2011-11-30	40.88	42.73	40.48	42.25	197676
2011-12-01	41.94	42.51	40.98	41.04	114024
2011-12-02	41.85	42.90	41.82	42.23	103970
2011-12-05	43.18	43.18	41.65	42.27	76114
2011-12-06	42.43	44.01	42.16	42.98	96619
2011-12-07	42.60	43.02	41.69	42.50	38939
2011-12-08	42.01	42.81	41.82	41.83	100939
2011-12-09	42.09	43.62	42.09	43.09	101649
2011-12-12	42.35	42.35	40.98	41.87	102667
2011-12-13	42.33	43.00	40.61	40.86	84419
2011-12-14	40.40	41.06	39.64	39.67	88813
2011-12-15	40.42	40.77	39.85	40.40	61140
2011-12-16	40.87	41.62	40.35	40.72	102625
2011-12-19	41.01	41.11	39.72	39.91	54591
2011-12-20	40.78	42.08	40.78	41.61	117285
2011-12-21	41.48	42.22	41.01	41.90	35275
2011-12-22	42.00	43.44	42.00	42.78	95693
2011-12-23	42.82	43.63	42.61	43.45	91851
2011-12-27	43.31	43.45	42.37	42.77	87478
2011-12-28	42.77	43.09	41.06	41.19	118670
2011-12-29	41.24	42.81	41.24	42.35	58291
2011-12-30	42.40	42.78	41.66	41.70	61611
2012-01-03	42.96	43.84	42.07	42.59	121176
2012-01-04	42.20	42.65	41.54	41.94	79903
2012-01-05	41.76	42.77	41.09	42.64	42062
2012-01-06	42.43	43.02	42.12	42.36	47497
2012-01-09	42.09	42.40	41.66	42.19	118909
2012-01-10	42.99	44.10	42.75	44.01	76880
2012-01-11	43.63	44.00	43.60	43.83	57481
2012-01-12	44.00	44.23	43.62	44.22	83090
2012-01-13	43.50	44.01	43.16	43.84	47093
2012-01-17	44.32	44.97	43.18	43.71	102180
2012-01-18	43.43	44.28	43.43	43.93	122861
2012-01-19	44.26	44.53	44.00	44.45	26082
2012-01-20	44.33	44.77	43.73	44.46	108335
2012-01-23	44.31	44.81	43.78	44.12	49200
2012-01-24	43.68	44.40	43.63	44.23	60869
2012-01-25	44.22	44.99	43.78	44.62	85969
2012-01-26	44.99	44.99	44.31	44.91	66914
2012-01-27	44.62	45.70	44.62	45.48	51283
2012-01-30	44.94	45.74	44.57	45.44	73442
2012-01-31	45.78	45.78	44.15	45.28	99672
2012-02-01	45.69	46.16	45.24	45.89	127811
2012-02-02	45.89	46.12	45.49	45.68	141740
2012-02-03	46.69	47.47	46.00	47.33	128944
2012-02-06	47.01	47.12	46.65	47.00	46904
2012-02-07	47.04	47.09	46.44	46.89	76548
2012-02-08	47.20	47.53	45.63	46.30	85262
2012-02-09	46.75	47.52	46.14	46.64	60185
2012-02-10	45.98	46.49	45.45	45.88	85568
2012-02-13	46.53	46.83	45.97	46.29	80012
2012-02-14	46.09	46.44	45.55	46.16	65060
2012-02-15	46.47	46.82	45.28	45.76	91409
2012-02-16	45.66	47.74	45.66	47.72	271905
2012-02-17	48.03	48.03	46.78	47.33	48916
2012-02-21	47.37	47.94	46.85	47.51	106071
2012-02-22	47.26	47.42	46.94	47.03	66670
2012-02-23	47.05	47.62	46.46	47.26	77234
2012-02-24	47.37	47.40	46.93	46.97	160115
2012-02-27	46.49	47.41	46.05	47.01	75412
2012-02-28	46.85	47.18	46.04	46.64	112533
2012-02-29	46.78	47.42	45.49	45.51	116067
2012-03-01	46.08	47.11	45.97	46.00	97646
2012-03-02	46.20	46.21	44.27	44.63	132010
2012-03-05	44.56	45.32	44.01	45.15	74773
2012-03-06	44.43	45.37	44.01	44.41	117941
2012-03-07	44.75	44.75	44.25	44.50	58558
2012-03-08	45.00	45.14	44.00	44.94	81341
2012-03-09	45.06	46.76	44.58	46.41	128498
2012-03-12	46.44	46.75	45.38	45.50	86994
2012-03-13	46.05	46.90	45.30	46.72	73731
2012-03-14	46.50	47.02	46.14	46.29	66467
2012-03-15	46.46	47.24	46.00	47.24	58186
2012-03-16	47.42	47.75	46.83	46.96	98111
2012-03-19	46.91	48.05	46.84	46.99	52839
2012-03-20	46.55	46.55	45.46	45.60	47540
2012-03-21	45.76	46.13	45.03	45.43	62028
2012-03-22	45.00	45.47	43.94	45.13	111683
2012-03-23	45.30	45.84	44.84	45.50	96147
2012-03-26	46.31	47.41	46.20	46.50	77782
2012-03-27	46.69	47.10	46.33	46.82	127517
2012-03-28	47.10	47.25	46.02	46.69	111157
2012-03-29	46.28	46.60	45.75	46.45	53024
2012-03-30	46.85	47.02	46.06	46.13	64343
2012-04-02	46.09	47.60	46.05	47.46	83246
2012-04-03	47.49	47.49	46.65	47.21	90932
2012-04-04	46.47	46.75	45.36	45.64	64258
2012-04-05	45.78	46.08	45.47	45.47	108243
2012-04-09	44.68	45.27	44.05	44.51	156107
2012-04-10	44.44	44.63	43.11	43.34	77204
2012-04-11	43.96	44.60	43.50	44.32	83297
2012-04-12	44.32	45.16	44.32	44.99	115294
2012-04-13	44.64	44.82	44.46	44.59	86412
2012-04-16	44.93	45.12	44.48	44.68	70528
2012-04-17	45.08	45.84	44.81	45.18	57362
2012-04-18	44.99	45.18	44.28	44.79	115077
2012-04-19	44.74	45.00	43.51	43.81	40575
2012-04-20	44.63	45.11	43.78	44.48	62064
2012-04-23	43.76	44.21	43.13	44.04	90829
2012-04-24	44.04	45.12	43.72	44.99	159524
2012-04-25	45.81	46.53	44.93	46.42	150928
2012-04-26	46.17	47.30	45.86	47.24	117988
2012-04-27	47.17	48.02	46.89	47.98	78053
2012-04-30	47.84	47.84	46.74	46.88	86138
2012-05-01	47.02	47.84	46.74	46.98	78858
2012-05-02	46.75	47.08	46.23	47.03	67969
2012-05-03	46.85	47.14	46.39	46.61	62599
2012-05-04	46.49	46.49	44.88	45.02	81973
2012-05-07	44.74	45.63	44.51	45.18	34338
2012-05-08	44.68	45.63	44.40	45.57	65489
2012-05-09	44.82	45.00	44.41	44.68	122858
2012-05-10	45.16	45.57	44.67	45.49	55784
2012-05-11	45.08	45.68	44.68	45.27	50334
2012-05-14	44.56	45.32	44.56	45.07	49835
2012-05-15	44.90	45.73	44.90	45.19	39867
2012-05-16	45.48	46.05	45.19	45.35	57171
2012-05-17	45.38	45.60	44.02	44.12	91259
2012-05-18	44.05	44.71	43.77	44.00	88314
2012-05-21	44.08	45.27	43.91	44.80	106876
2012-05-22	44.80	45.22	44.39	44.89	73896
2012-05-23	44.23	45.58	43.86	45.41	163734
2012-05-24	45.57	45.68	44.39	45.52	37279
2012-05-25	45.41	45.85	44.75	44.93	41876
2012-05-29	45.26	46.46	45.07	45.98	43570
2012-05-30	47.00	49.47	46.40	46.50	142303
2012-05-31	47.46	47.46	45.42	46.40	140245
2012-06-01	45.28	45.53	44.05	44.75	58403
2012-06-04	44.86	45.58	44.15	44.60	91639
2012-06-05	44.44	44.72	43.82	44.41	58865
2012-06-06	44.67	45.70	44.45	45.34	68744
2012-06-07	46.09	46.35	45.29	45.43	52364
2012-06-08	45.28	46.22	44.93	46.11	37020
2012-06-11	46.64	46.64	45.76	45.76	115434
2012-06-12	46.21	47.61	44.60	47.49	154972
2012-06-13	47.29	47.38	45.78	46.05	78582
2012-06-14	46.14	46.93	45.84	46.45	49481
2012-06-15	46.41	46.79	46.09	46.66	98956
2012-06-18	46.35	46.98	45.83	46.72	75700
2012-06-19	46.86	47.94	46.53	47.09	74950
2012-06-20	46.93	46.93	45.93	46.06	45812
2012-06-21	46.10	46.10	45.35	45.67	92454
2012-06-22	45.95	45.99	45.03	45.35	296693
2012-06-25	44.54	45.05	43.83	44.13	79592
2012-06-26	44.28	45.54	44.19	45.34	122673
2012-06-27	45.34	46.15	45.34	45.83	45010
2012-06-28	45.27	45.98	45.01	45.85	49704
2012-06-29	47.02	47.53	46.52	47.30	72809
2012-07-02	47.58	47.78	46.54	47.68	73484
2012-07-03	47.78	48.59	47.05	48.47	52584
2012-07-05	48.52	48.89	47.93	48.45	61522
2012-07-06	47.82	47.82	47.02	47.49	52226
2012-07-09	47.26	47.40	46.86	47.33	63552
2012-07-10	47.56	48.06	46.41	46.49	50417
2012-07-11	46.64	47.08	46.20	46.78	54138
2012-07-12	46.50	47.42	45.79	47.10	55342
2012-07-13	47.18	48.53	47.05	48.39	55936
2012-07-16	48.35	48.35	47.51	47.69	43121
2012-07-17	48.09	48.69	47.30	48.00	42770
2012-07-18	47.96	49.23	47.41	48.97	52907
2012-07-19	49.13	49.76	48.67	49.24	45042
2012-07-20	48.58	49.17	48.00	49.07	76119
2012-07-23	48.02	48.69	47.86	48.22	82166
2012-07-24	48.23	48.23	46.74	46.94	144767
2012-07-25	47.43	47.54	46.32	46.63	107539
2012-07-26	47.38	47.38	45.67	46.10	178316
2012-07-27	46.44	47.17	46.22	47.00	194111
2012-07-30	47.15	47.15	46.02	46.87	91131
2012-07-31	46.62	47.14	46.58	46.84	88330
2012-08-01	47.00	47.34	45.71	45.82	107050
2012-08-02	45.56	46.19	45.11	45.80	128380
2012-08-03	47.02	47.86	45.01	46.22	139365
2012-08-06	46.42	46.44	45.22	45.50	94871
2012-08-07	45.90	46.19	45.46	45.90	70784
2012-08-08	45.71	46.07	45.62	45.89	62517
2012-08-09	45.90	46.29	45.44	46.15	91181
2012-08-10	46.15	46.15	45.28	45.80	44550
2012-08-13	45.81	45.89	45.25	45.71	32993
2012-08-14	46.11	46.14	45.37	45.65	34125
2012-08-15	45.47	45.90	45.18	45.62	31383
2012-08-16	45.74	46.52	45.22	46.35	67543
2012-08-17	46.17	46.96	45.90	46.84	60274
2012-08-20	46.77	46.77	46.06	46.43	45358
2012-08-21	46.59	46.97	46.08	46.37	60689
2012-08-22	46.23	46.38	45.58	46.26	55586
2012-08-23	46.22	46.30	45.54	45.91	43728
2012-08-24	45.57	46.72	45.57	46.16	95263
2012-08-27	46.45	46.66	45.72	45.98	66715
2012-08-28	45.96	46.34	45.63	45.96	57618
2012-08-29	46.12	46.74	45.64	46.42	40823
2012-08-30	46.15	46.46	45.64	45.64	21927
2012-08-31	46.17	46.17	45.25	45.99	55108
2012-09-04	45.85	46.77	45.09	46.30	41618
2012-09-05	46.09	46.70	45.68	45.88	75752
2012-09-06	46.25	46.98	46.09	46.96	75172
2012-09-07	47.00	47.00	46.65	46.98	57603
2012-09-10	47.00	47.17	46.82	47.09	149889
2012-09-11	47.11	47.51	46.93	47.45	82259
2012-09-12	47.68	47.69	47.13	47.54	40492
2012-09-13	47.52	48.72	47.15	48.33	170907
2012-09-14	48.65	50.58	48.64	49.17	134869
2012-09-17	49.01	49.33	48.27	48.94	76290
2012-09-18	48.72	50.09	48.72	50.04	92209
2012-09-19	50.02	50.42	49.44	49.78	79905
2012-09-20	49.42	50.11	48.96	49.19	87010
2012-09-21	49.79	50.05	49.31	49.62	125799
2012-09-24	49.54	50.08	48.88	49.57	67118
2012-09-25	49.83	50.76	49.01	49.27	165991
2012-09-26	49.52	49.52	48.71	48.90	82304
2012-09-27	48.84	49.30	48.59	48.85	50392
2012-09-28	48.40	48.68	48.10	48.10	73125
2012-10-01	48.50	48.61	47.55	47.96	106212
2012-10-02	48.31	48.31	47.48	47.67	71600
2012-10-03	47.61	48.19	47.20	47.56	55539
2012-10-04	47.67	47.98	47.23	47.76	62999
2012-10-05	48.11	48.50	47.66	47.87	33638
2012-10-08	47.55	48.28	47.32	47.81	99265
2012-10-09	47.77	47.84	46.73	47.05	50512
2012-10-10	47.12	47.34	46.83	47.32	42426
2012-10-11	47.50	48.12	47.35	47.54	77524
2012-10-12	47.44	47.74	47.12	47.26	35184
2012-10-15	47.33	47.85	46.89	47.72	69861
2012-10-16	47.94	48.83	47.85	48.53	44080
2012-10-17	48.74	48.88	48.30	48.87	27683
2012-10-18	48.71	49.02	48.42	48.61	34719
2012-10-19	48.10	48.60	47.78	48.00	66517
2012-10-22	48.02	48.23	47.53	48.10	33921
2012-10-23	47.72	47.82	47.21	47.67	30897
2012-10-24	48.06	48.06	47.45	47.79	32197
2012-10-25	48.10	48.22	47.63	48.07	43686
2012-10-26	48.13	48.71	47.45	48.47	30813
2012-10-31	48.65	49.67	48.54	49.66	37547
2012-11-01	49.76	50.39	46.37	49.58	122803
2012-11-02	49.65	49.65	46.89	47.91	146252
2012-11-05	47.76	49.51	47.73	48.13	80998
2012-11-06	48.17	49.52	47.58	48.07	81130
2012-11-07	47.61	48.05	46.34	46.50	113916
2012-11-08	46.43	46.58	45.57	45.66	77766
2012-11-09	45.29	46.43	45.26	46.07	54745
2012-11-12	46.12	46.58	45.77	46.18	52335
2012-11-13	45.81	46.37	45.41	45.50	37441
2012-11-14	45.62	45.62	43.91	44.30	62755
2012-11-15	44.44	44.68	43.34	43.83	68989
2012-11-16	43.69	44.73	42.86	43.61	94052
2012-11-19	43.95	45.05	43.90	44.81	102130
2012-11-20	44.58	45.47	42.14	44.89	135707
2012-11-21	44.96	45.09	44.79	45.06	39081
2012-11-23	45.42	45.73	45.17	45.49	16491
2012-11-26	45.33	45.66	44.76	45.07	47513
2012-11-27	45.11	45.60	45.06	45.55	55825
2012-11-28	45.48	46.08	44.68	46.05	51887
2012-11-29	46.55	47.36	46.22	46.81	53131
2012-11-30	47.02	47.06	46.40	46.59	68884
2012-12-03	47.00	47.49	46.30	46.69	48838
2012-12-04	46.83	47.24	46.17	46.73	60800
2012-12-05	46.82	47.49	46.57	47.24	36563
2012-12-06	47.11	47.90	47.11	47.37	52821
2012-12-07	47.73	47.99	47.30	47.66	56966
2012-12-10	47.86	48.36	47.34	48.21	117458
2012-12-11	48.50	48.79	48.14	48.45	71543
2012-12-12	48.69	48.86	47.98	48.13	44997
2012-12-13	48.05	48.54	47.75	47.91	51220
2012-12-14	47.47	48.97	47.47	47.81	81443
2012-12-17	48.17	49.18	47.75	49.13	127370
2012-12-18	49.14	49.69	48.45	49.62	80213
2012-12-19	49.55	50.16	49.11	49.32	80077
2012-12-20	49.27	49.94	49.01	49.64	96978
2012-12-21	49.21	50.31	48.80	49.91	197750
2012-12-24	49.90	49.94	49.31	49.64	19277
2012-12-26	49.64	50.15	49.08	49.36	57744
2012-12-27	49.49	50.26	48.91	50.12	93698
2012-12-28	49.75	50.00	48.97	49.46	59722
2012-12-31	49.36	50.30	49.25	50.07	97170
2013-01-02	51.35	51.50	50.51	51.22	140491
2013-01-03	51.15	51.88	51.15	51.79	85408
2013-01-04	52.10	52.42	51.65	51.87	93848
2013-01-07	51.68	52.65	51.50	52.00	104110
2013-01-08	52.11	52.16	51.32	51.92	59631
2013-01-09	52.26	52.47	51.68	51.99	61996
2013-01-10	52.33	52.33	51.58	52.00	40079
2013-01-11	52.06	52.06	51.44	51.85	44241
2013-01-14	51.85	51.96	51.55	51.81	32776
2013-01-15	51.37	52.88	51.20	52.76	73800
2013-01-16	52.57	53.05	52.13	52.93	47257
2013-01-17	51.87	51.90	50.43	51.58	183598
2013-01-18	51.64	52.54	51.19	52.08	160349
2013-01-22	51.94	52.79	51.56	52.16	123741
2013-01-23	52.23	52.92	52.19	52.54	82464
2013-01-24	52.70	53.21	52.39	53.19	70047
2013-01-25	53.55	54.19	53.27	53.93	74466
2013-01-28	54.12	54.40	52.58	52.79	170041
2013-01-29	52.92	53.44	52.72	53.01	77334
2013-01-30	52.82	52.96	51.88	51.97	66371
2013-01-31	52.05	53.45	51.69	52.73	87730
2013-02-01	52.83	54.18	52.46	53.49	88516
2013-02-04	53.31	53.49	52.20	52.29	42679
2013-02-05	52.71	54.03	52.06	53.71	69693
2013-02-06	53.53	54.27	52.87	53.71	56284
2013-02-07	49.03	53.00	49.03	49.96	267893
2013-02-08	49.95	50.03	49.09	49.94	108044
2013-02-11	50.07	50.27	49.70	49.82	73993
2013-02-12	49.82	49.84	49.36	49.55	76362
2013-02-13	49.65	50.05	49.40	49.84	50818
2013-02-14	49.80	50.16	49.49	49.67	93032
2013-02-15	50.00	50.00	49.32	49.43	89335
2013-02-19	49.37	49.81	49.12	49.68	65800
2013-02-20	49.65	51.31	49.65	49.89	87428
2013-02-21	50.02	50.17	49.24	49.49	31819
2013-02-22	50.36	50.74	50.00	50.66	61563
2013-02-25	51.00	51.05	49.94	49.94	152833
2013-02-26	50.28	50.41	49.46	49.47	76776
2013-02-27	49.53	50.07	49.34	49.69	74615
2013-02-28	49.77	50.65	49.41	49.84	38303
2013-03-01	49.36	49.92	48.46	49.79	70569
2013-03-04	49.69	49.71	48.72	49.21	47386
2013-03-05	49.53	49.96	48.77	49.63	143400
2013-03-06	49.64	50.28	49.56	50.18	45949
2013-03-07	50.07	50.21	49.42	49.97	47504
2013-03-08	50.49	50.77	49.81	50.71	67016
2013-03-11	50.41	50.99	50.25	50.79	35910
2013-03-12	50.63	50.91	49.62	49.99	45412
2013-03-13	50.08	50.63	49.60	50.32	54124
2013-03-14	50.57	51.22	50.53	51.12	45718
2013-03-15	51.23	51.43	50.43	50.71	121914
2013-03-18	50.12	51.48	50.12	50.73	109302
2013-03-19	50.95	51.58	50.72	51.27	98831
2013-03-20	51.71	51.95	50.87	51.29	123864
2013-03-21	50.83	51.32	50.42	50.52	40498
2013-03-22	50.56	50.95	50.15	50.79	69522
2013-03-25	51.03	51.28	50.23	51.20	88695
2013-03-26	51.64	51.64	50.46	50.76	53529
2013-03-27	50.55	50.92	50.30	50.63	48941
2013-03-28	50.79	50.87	50.02	50.56	76814
2013-04-01	50.39	51.03	49.52	50.47	98806
2013-04-02	50.80	50.80	48.76	48.88	85416
2013-04-03	49.09	49.83	48.51	49.18	333905
2013-04-04	49.19	49.74	48.86	49.65	51449
2013-04-05	48.76	50.24	48.76	49.26	46074
2013-04-08	49.50	49.64	49.00	49.57	50127
2013-04-09	49.58	49.83	49.28	49.46	41315
2013-04-10	49.74	50.65	49.49	50.49	66574
2013-04-11	50.58	50.58	49.66	49.87	82398
2013-04-12	49.55	50.13	49.22	49.84	59523
2013-04-15	49.67	49.74	48.87	48.93	105976
2013-04-16	49.35	49.75	48.83	49.05	183248
2013-04-17	48.52	49.07	48.18	48.34	126336
2013-04-18	48.28	48.85	48.21	48.40	110920
2013-04-19	48.40	48.92	48.19	48.42	48540
2013-04-22	48.46	48.95	47.77	48.65	61706
2013-04-23	49.15	49.15	47.84	47.98	296981
2013-04-24	48.00	48.98	47.91	48.84	118854
2013-04-25	49.14	49.53	48.92	49.06	67941
2013-04-26	49.01	49.01	48.23	48.39	74765
2013-04-29	48.62	48.67	48.00	48.49	35107
2013-04-30	48.42	48.42	47.89	48.10	136304
2013-05-01	48.06	48.06	46.03	46.09	103030
2013-05-02	46.20	47.05	46.20	46.46	77460
2013-05-03	46.94	47.68	46.84	46.96	104886
2013-05-06	47.06	47.41	46.67	47.01	34068
2013-05-07	47.22	47.45	46.63	46.75	110279
2013-05-08	46.61	47.24	46.55	47.13	115565
2013-05-09	47.20	48.06	47.11	47.48	108909
2013-05-10	47.41	48.54	47.09	48.34	89244
2013-05-13	48.41	48.68	47.86	48.22	55874
2013-05-14	48.51	49.34	48.50	48.67	93221
2013-05-15	48.44	49.10	48.41	48.80	93323
2013-05-16	48.55	49.02	48.29	48.51	71700
2013-05-17	48.89	49.25	48.65	48.78	112119
2013-05-20	48.72	48.91	47.11	47.34	227054
2013-05-21	47.49	47.75	47.33	47.54	147803
2013-05-22	47.66	48.17	46.58	47.06	98289
2013-05-23	46.78	47.14	46.68	46.97	128580
2013-05-24	46.82	47.16	46.60	47.15	217529
2013-05-28	47.85	48.38	47.16	47.52	99337
2013-05-29	48.82	48.82	47.00	47.74	58010
2013-05-30	48.00	48.29	47.07	48.06	114775
2013-05-31	47.90	49.16	47.85	48.96	102287
2013-06-03	49.25	49.98	48.93	49.84	168949
2013-06-04	49.93	50.51	49.39	49.85	120994
2013-06-05	49.73	49.84	49.30	49.33	109402
2013-06-06	49.43	49.84	49.00	49.49	71583
2013-06-07	49.98	50.00	49.45	49.63	45387
2013-06-10	50.00	50.22	49.70	50.12	74031
2013-06-11	50.70	51.40	50.38	50.81	79860
2013-06-12	51.34	51.34	50.12	50.41	126450
2013-06-13	50.28	52.00	49.94	51.90	95913
2013-06-14	51.80	52.03	50.70	51.08	52601
2013-06-17	51.59	51.86	51.03	51.79	99168
2013-06-18	51.99	52.95	51.88	52.76	78965
2013-06-19	52.82	53.39	52.65	52.98	89392
2013-06-20	52.37	53.28	52.37	53.10	144643
2013-06-21	53.36	54.07	52.62	52.81	209128
2013-06-24	52.48	52.89	52.02	52.02	87332
2013-06-25	52.52	52.52	51.75	51.79	61581
2013-06-26	52.16	52.16	51.15	51.21	47248
2013-06-27	51.43	51.94	51.17	51.84	95074
2013-06-28	51.84	52.53	51.55	51.95	99811
2013-07-01	52.71	53.55	52.59	53.48	65625
2013-07-02	53.50	53.91	53.10	53.90	89165
2013-07-03	53.87	54.34	53.71	54.07	22274
2013-07-05	54.77	55.07	54.09	54.97	47112
2013-07-08	55.01	55.27	54.33	54.63	67403
2013-07-09	54.78	56.09	54.55	55.42	143324
2013-07-10	55.45	55.98	55.04	55.35	96745
2013-07-11	55.41	57.16	55.41	55.92	145097
2013-07-12	56.01	56.16	54.88	55.12	93273
2013-07-15	55.32	55.83	54.72	55.12	77557
2013-07-16	55.34	55.69	55.00	55.51	68100
2013-07-17	55.80	56.21	55.10	55.23	80782
2013-07-18	52.67	56.10	55.01	55.91	53401
2013-07-19	55.91	56.79	55.25	56.00	58662
2013-07-22	55.82	56.98	55.66	55.98	81949
2013-07-23	55.95	56.23	54.47	55.10	143951
2013-07-24	55.40	55.75	54.51	54.71	63678
2013-07-25	54.80	55.62	54.63	55.56	52568
2013-07-26	55.17	55.17	54.47	54.88	90894
2013-07-29	54.97	55.22	54.26	54.36	72308
2013-07-30	54.68	55.01	54.30	54.73	36519
2013-07-31	54.98	55.50	54.27	54.86	44897
2013-08-01	55.31	56.11	55.20	55.78	52648
2013-08-02	55.47	56.20	55.06	56.03	52385
2013-08-05	55.85	56.19	55.71	55.80	60209
2013-08-06	56.00	57.05	54.86	56.76	117357
2013-08-07	57.19	59.43	56.96	58.95	110260
2013-08-08	59.36	59.36	58.10	58.20	112149
2013-08-09	58.04	58.04	56.73	57.30	85301
2013-08-12	57.31	58.42	56.97	58.20	56670
2013-08-13	58.40	58.49	56.79	58.26	37435
2013-08-14	58.32	58.71	57.88	58.05	32860
2013-08-15	57.59	57.88	57.02	57.45	85891
2013-08-16	57.23	57.83	57.17	57.55	77841
2013-08-19	57.67	57.98	56.21	57.80	62635
2013-08-20	57.92	59.09	56.94	58.29	63429
2013-08-21	58.00	58.86	57.77	58.32	61493
2013-08-22	58.53	60.19	58.47	59.36	62165
2013-08-23	59.64	60.31	59.16	60.02	42707
2013-08-26	60.18	61.98	59.88	61.72	79614
2013-08-27	61.20	61.98	60.10	60.54	101274
2013-08-28	60.50	60.77	60.14	60.42	39545
2013-08-29	60.50	61.06	60.33	60.93	85254
2013-08-30	60.71	60.84	59.42	59.73	73955
2013-09-03	60.39	60.69	59.06	60.41	71234
2013-09-04	60.35	60.96	60.02	60.84	50003
2013-09-05	61.06	61.33	60.33	60.52	60532
2013-09-06	61.02	61.25	59.22	60.10	57862
2013-09-09	60.35	61.03	59.67	60.20	161138
2013-09-10	60.45	61.43	60.45	61.31	47687
2013-09-11	61.11	62.23	60.68	61.43	36273
2013-09-12	61.57	62.03	60.92	61.09	26181
2013-09-13	61.37	61.84	60.76	61.40	40122
2013-09-16	62.03	62.74	61.78	62.08	61906
2013-09-17	62.00	63.63	62.00	63.47	34456
2013-09-18	63.58	64.67	62.51	64.31	56734
2013-09-19	64.31	64.87	63.52	64.13	52106
2013-09-20	64.07	65.54	63.63	65.12	145323
2013-09-23	64.93	67.32	64.40	65.53	129473
2013-09-24	65.42	66.34	64.98	65.97	101689
2013-09-25	65.86	66.55	64.99	65.57	118273
2013-09-26	65.86	66.46	65.57	65.87	106322
2013-09-27	65.62	65.91	64.63	65.18	72960
2013-09-30	64.55	66.07	64.52	65.89	45660
2013-10-01	65.68	66.30	64.43	65.68	75284
2013-10-02	65.24	65.54	64.21	64.53	91006
2013-10-03	64.63	64.63	63.00	63.88	92248
2013-10-04	63.70	65.30	63.70	64.94	32718
2013-10-07	64.67	64.83	63.15	63.21	34346
2013-10-08	62.33	62.74	61.17	62.49	76001
2013-10-09	62.83	63.88	62.47	63.34	78004
2013-10-10	64.05	65.05	63.88	64.87	30050
2013-10-11	64.57	66.31	64.20	65.71	53752
2013-10-14	65.62	65.88	64.70	65.77	58229
2013-10-15	65.45	65.55	64.88	65.20	35947
2013-10-16	65.69	66.11	64.88	64.90	54409
2013-10-17	64.82	66.10	64.01	65.79	105341
2013-10-18	66.46	67.60	66.24	67.52	63922
2013-10-21	67.37	68.71	67.09	67.92	80327
2013-10-22	68.13	68.86	67.48	68.03	125412
2013-10-23	67.85	68.84	67.54	68.55	66360
2013-10-24	68.86	69.65	68.53	69.40	44270
2013-10-25	69.69	69.75	68.31	68.96	96154
2013-10-28	68.94	69.48	68.21	69.23	67727
2013-10-29	69.56	70.33	69.18	69.74	60955
2013-10-30	69.92	70.48	68.96	69.01	80872
2013-10-31	69.24	69.69	68.49	68.79	65896
2013-11-01	68.58	69.09	66.45	66.88	132204
2013-11-04	67.04	68.03	66.63	67.98	69631
2013-11-05	67.56	68.08	66.51	67.78	26018
2013-11-06	68.27	68.57	66.80	67.86	41125
2013-11-07	67.18	67.39	64.97	67.02	70855
2013-11-08	67.05	69.09	66.79	67.37	71755
2013-11-11	67.32	67.88	66.34	67.26	46467
2013-11-12	67.13	67.26	65.91	66.77	55808
2013-11-13	66.31	67.19	66.31	67.06	54027
2013-11-14	66.87	67.17	65.84	66.51	90543
2013-11-15	66.41	66.86	65.87	66.58	172275
2013-11-18	66.87	67.98	66.40	67.86	97595
2013-11-19	68.04	68.24	66.01	66.56	48086
2013-11-20	66.94	67.46	65.78	66.08	76042
2013-11-21	66.18	68.10	66.18	67.65	40716
2013-11-22	67.88	68.31	66.46	67.83	55045
2013-11-25	68.15	68.80	67.50	67.60	90472
2013-11-26	67.86	69.19	67.40	68.86	58079
2013-11-27	69.11	69.79	68.14	69.10	85473
2013-11-29	69.57	69.70	68.16	68.39	41541
2013-12-02	68.41	69.10	66.14	66.80	54322
2013-12-03	66.58	67.86	66.29	66.76	98221
2013-12-04	66.67	67.29	65.98	66.46	37675
2013-12-05	66.48	67.51	65.77	67.14	45360
2013-12-06	67.72	68.74	67.19	68.23	45778
2013-12-09	68.29	68.87	67.83	68.59	62330
2013-12-10	68.57	68.78	66.58	66.91	68762
2013-12-11	67.13	67.26	64.94	65.67	72815
2013-12-12	65.61	66.68	65.01	66.27	67302
2013-12-13	66.58	67.09	65.80	66.50	63528
2013-12-16	66.51	67.40	66.19	66.71	66115
2013-12-17	66.88	66.92	65.69	66.56	57531
2013-12-18	66.59	67.69	65.28	67.41	78380
2013-12-19	67.34	67.76	66.30	66.78	65471
2013-12-20	67.08	68.87	65.24	68.54	203515
2013-12-23	68.98	69.51	67.90	68.43	122229
2013-12-24	68.28	70.07	67.81	69.52	61460
2013-12-26	69.95	71.06	69.50	70.24	179155
2013-12-27	70.55	70.95	70.24	70.59	79315
2013-12-30	70.77	71.00	70.29	70.75	104451
2013-12-31	70.87	71.25	70.58	70.75	75958
2014-01-02	70.68	70.91	69.55	69.63	113665
2014-01-03	69.45	69.89	68.59	69.36	127696
2014-01-06	69.49	69.92	68.33	68.35	96261
2014-01-07	68.74	69.87	68.11	69.46	74883
2014-01-08	69.56	69.87	68.78	69.46	78710
2014-01-09	69.41	69.87	68.95	69.68	83414
2014-01-10	69.85	70.21	68.42	68.82	90948
2014-01-13	68.60	68.97	66.96	67.42	83522
2014-01-14	67.50	68.62	67.05	68.36	44060
2014-01-15	68.73	69.56	68.53	69.55	71146
2014-01-16	69.64	69.82	69.01	69.35	38242
2014-01-17	69.39	69.98	68.24	68.92	81843
2014-01-21	69.58	69.87	68.64	69.59	59291
2014-01-22	69.58	69.71	69.04	69.36	45736
2014-01-23	69.19	69.19	68.02	68.11	45465
2014-01-24	67.68	67.74	66.13	66.87	52605
2014-01-27	66.94	67.48	65.56	66.32	52074
2014-01-28	66.24	66.66	65.53	66.43	72906
2014-01-29	65.75	66.69	64.86	64.96	57337
2014-01-30	65.72	66.98	64.81	65.94	83354
2014-01-31	64.89	65.90	63.59	64.84	80415
2014-02-03	64.81	64.89	61.74	62.38	100630
2014-02-04	62.45	63.88	61.37	63.26	104358
2014-02-05	63.17	63.25	62.14	62.44	68821
2014-02-06	61.35	61.69	57.12	61.11	224952
2014-02-07	61.26	61.65	59.97	61.31	146611
2014-02-10	61.41	61.50	59.81	61.10	156099
2014-02-11	61.22	62.81	60.83	61.63	113509
2014-02-12	64.05	65.27	62.29	62.87	115758
2014-02-13	62.51	64.03	62.14	63.79	79802
2014-02-14	63.79	64.33	62.79	62.98	280382
2014-02-18	63.36	63.99	63.17	63.65	63640
2014-02-19	63.65	63.65	61.99	62.38	79764
2014-02-20	62.50	62.90	62.35	62.66	95663
2014-02-21	62.98	63.60	62.54	63.06	229344
2014-02-24	63.39	65.10	63.21	64.30	117498
2014-02-25	64.36	64.84	63.84	64.51	75798
2014-02-26	64.78	66.00	64.40	64.82	59545
2014-02-27	64.95	66.13	64.42	64.84	98766
2014-02-28	65.05	65.50	63.90	64.25	152805
2014-03-03	63.67	64.53	62.63	63.48	112456
2014-03-04	64.35	65.94	63.51	64.60	144728
2014-03-05	64.68	65.70	64.11	65.68	78645
2014-03-06	65.75	67.00	65.30	66.71	83787
2014-03-07	67.25	68.07	66.18	67.13	81604
2014-03-10	67.03	67.17	66.03	66.64	84869
2014-03-11	66.81	66.81	64.32	65.11	98739
2014-03-12	64.59	65.34	64.26	65.22	54015
2014-03-13	65.66	65.66	64.46	64.86	98922
2014-03-14	64.80	65.29	64.22	64.50	50772
2014-03-17	64.87	66.12	64.87	65.83	58520
2014-03-18	66.04	66.44	65.49	66.10	57064
2014-03-19	66.25	66.25	65.16	65.39	57463
2014-03-20	65.21	65.99	65.14	65.54	43420
2014-03-21	66.01	67.25	65.29	65.98	96693
2014-03-24	66.19	66.66	64.34	65.19	70924
2014-03-25	65.59	66.26	64.43	64.54	96019
2014-03-26	65.20	65.20	63.22	63.32	88250
2014-03-27	63.43	63.81	62.04	63.53	95101
2014-03-28	63.49	64.98	62.80	62.97	90768
2014-03-31	63.52	64.02	62.97	63.70	107730
2014-04-01	63.55	64.34	63.18	63.56	136524
2014-04-02	63.90	65.17	63.14	65.09	69825
2014-04-03	64.94	65.16	64.26	65.02	61322
2014-04-04	65.67	65.82	63.35	63.95	92201
2014-04-07	63.74	64.52	62.29	62.72	87469
2014-04-08	62.98	63.36	61.99	62.25	82983
2014-04-09	62.42	63.04	62.00	62.95	79464
2014-04-10	62.50	62.50	61.21	61.77	87556
2014-04-11	61.53	62.31	61.01	61.38	65468
2014-04-14	62.15	62.50	61.31	61.68	69393
2014-04-15	61.71	62.27	60.51	62.10	75443
2014-04-16	62.47	62.47	61.50	61.83	70643
2014-04-17	61.67	62.71	61.52	62.48	90278
2014-04-21	62.41	62.89	61.61	62.50	45900
2014-04-22	62.50	63.02	62.16	62.83	48712
2014-04-23	62.49	62.57	61.79	62.05	105585
2014-04-24	62.64	63.71	61.39	62.99	73412
2014-04-25	62.62	62.83	61.33	61.96	96222
2014-04-28	62.38	62.92	61.20	62.43	74006
2014-04-29	62.46	63.22	61.60	61.83	74998
2014-04-30	61.83	62.50	60.90	62.29	83124
2014-05-01	61.97	62.48	60.88	61.60	96216
2014-05-02	62.03	62.94	61.61	62.23	91195
2014-05-05	62.00	62.33	61.13	61.97	118148
2014-05-06	61.94	61.99	61.04	61.05	102901
2014-05-07	61.07	61.43	60.00	61.35	82259
2014-05-08	61.26	61.89	60.10	60.18	104458
2014-05-09	59.91	60.79	59.20	60.77	133185
2014-05-12	60.79	62.15	60.59	61.95	138926
2014-05-13	62.01	62.01	60.47	60.50	89786
2014-05-14	60.57	60.57	58.36	58.58	135128
2014-05-15	58.33	58.54	56.68	58.30	151846
2014-05-16	58.11	59.09	57.80	59.07	91612
2014-05-19	59.15	60.32	59.15	60.13	65908
2014-05-20	59.80	60.71	58.81	59.65	128987
2014-05-21	59.77	61.02	59.56	60.78	98427
2014-05-22	60.74	61.40	60.36	60.46	55999
2014-05-23	60.65	61.13	60.15	60.93	87955
2014-05-27	61.70	62.72	60.75	62.50	168611
2014-05-28	62.57	63.40	57.38	59.47	181934
2014-05-29	59.40	59.51	58.53	59.46	105103
2014-05-30	59.18	60.06	59.05	59.97	89088
2014-06-02	60.15	60.40	59.30	60.17	89514
2014-06-03	59.97	60.26	59.39	59.67	83592
2014-06-04	59.59	61.26	59.28	61.10	164623
2014-06-05	61.39	62.89	61.04	62.34	181456
2014-06-06	62.77	63.95	62.16	63.50	99399
2014-06-09	63.24	64.44	63.24	64.15	122509
2014-06-10	63.87	64.27	63.51	63.94	109796
2014-06-11	63.66	63.98	63.34	63.36	90696
2014-06-12	63.26	63.26	61.80	62.13	63378
2014-06-13	62.09	62.33	61.32	62.23	67679
2014-06-16	62.03	62.53	61.99	62.47	55870
2014-06-17	62.28	63.00	61.77	62.51	73923
2014-06-18	62.48	62.83	62.17	62.59	42037
2014-06-19	62.83	63.08	62.31	62.95	59973
2014-06-20	63.38	63.73	62.56	63.25	151072
2014-06-23	63.48	64.59	63.06	64.08	98108
2014-06-24	63.88	64.87	63.28	63.53	108336
2014-06-25	63.01	64.38	63.01	64.01	80425
2014-06-26	64.18	64.18	63.07	63.38	61578
2014-06-27	62.85	64.59	62.85	64.25	131702
2014-06-30	64.30	64.45	63.39	64.05	64257
2014-07-01	64.19	65.61	63.72	64.15	103075
2014-07-02	63.96	64.64	63.59	64.07	74258
2014-07-03	64.10	65.25	63.59	65.25	53436
2014-07-07	64.81	65.36	63.78	63.90	71270
2014-07-08	63.69	64.52	63.14	63.88	116637
2014-07-09	64.17	64.61	63.31	63.77	80198
2014-07-10	62.80	63.05	62.23	62.40	56308
2014-07-11	62.17	62.65	61.03	62.35	57920
2014-07-14	62.92	62.92	62.05	62.38	50234
2014-07-15	62.27	62.59	61.16	61.40	53473
2014-07-16	61.62	62.02	61.02	61.55	36915
2014-07-17	60.96	61.73	60.09	60.32	73447
2014-07-18	60.04	61.18	59.49	60.94	187848
2014-07-21	60.52	60.99	60.16	60.82	42168
2014-07-22	61.00	61.47	60.78	61.14	36849
2014-07-23	61.20	61.53	60.73	61.41	68833
2014-07-24	61.22	61.65	60.09	60.39	51286
2014-07-25	59.91	60.54	59.42	59.66	90211
2014-07-28	59.63	59.80	58.67	59.47	70261
2014-07-29	58.77	58.98	56.51	56.73	153590
2014-07-30	57.07	57.20	56.19	56.98	57374
2014-07-31	56.28	57.36	55.40	55.48	176412
2014-08-01	55.66	56.29	55.10	55.75	79792
2014-08-04	55.82	56.41	55.21	56.33	53145
2014-08-05	56.19	57.27	55.77	56.36	138389
2014-08-06	55.80	56.71	55.74	56.09	99560
2014-08-07	53.52	56.88	50.00	56.11	99297
2014-08-08	55.93	58.06	54.64	57.85	134283
2014-08-11	58.10	59.16	57.34	58.30	57889
2014-08-12	57.95	58.58	57.95	58.31	63669
2014-08-13	58.65	58.97	58.22	58.44	29422
2014-08-14	58.27	58.65	58.21	58.40	38749
2014-08-15	59.06	60.20	58.53	59.28	146313
2014-08-18	60.05	60.94	59.88	60.58	62269
2014-08-19	60.59	61.58	60.59	61.14	79720
2014-08-20	60.70	61.49	60.33	60.69	47524
2014-08-21	60.77	60.96	59.62	60.60	113289
2014-08-22	60.37	61.27	60.17	60.71	68755
2014-08-25	61.14	61.56	60.66	61.19	48225
2014-08-26	61.23	61.65	61.10	61.37	90170
2014-08-27	61.38	61.88	61.22	61.72	44190
2014-08-28	61.23	62.05	60.85	61.32	95187
2014-08-29	61.24	61.98	60.89	61.82	62841
2014-09-02	62.18	62.70	61.57	62.23	54528
2014-09-03	61.90	62.51	61.64	62.16	76358
2014-09-04	62.21	62.80	61.99	62.30	46827
2014-09-05	62.02	62.84	61.65	62.24	69128
2014-09-08	62.01	62.39	61.57	62.18	40342
2014-09-09	62.09	62.10	61.26	61.64	66421
2014-09-10	61.47	61.96	61.04	61.55	61097
2014-09-11	61.04	62.01	60.89	61.79	40652
2014-09-12	61.98	61.98	60.81	61.19	47944
2014-09-15	61.14	61.14	60.40	60.52	30599
2014-09-16	60.38	60.51	59.68	60.18	56015
2014-09-17	60.10	60.79	59.57	60.01	49401
2014-09-18	60.14	60.61	59.89	60.48	38392
2014-09-19	60.59	60.59	58.58	59.78	193604
2014-09-22	59.27	60.20	59.27	59.69	118798
2014-09-23	59.42	60.27	59.15	60.06	125170
2014-09-24	60.15	60.50	59.71	60.19	106280
2014-09-25	60.28	60.28	58.22	58.51	122826
2014-09-26	58.61	58.62	57.97	58.00	92874
2014-09-29	57.41	58.18	57.41	57.85	71871
2014-09-30	57.78	57.85	56.68	56.70	121826
2014-10-01	56.72	56.85	55.03	55.14	133631
2014-10-02	54.96	55.92	54.65	55.54	110741
2014-10-03	56.00	56.02	55.15	55.26	60563
2014-10-06	55.32	55.66	54.84	55.15	37763
2014-10-07	54.61	54.84	54.08	54.27	116959
2014-10-08	54.07	55.65	53.59	55.54	104953
2014-10-09	55.58	55.58	53.91	53.99	74793
2014-10-10	53.67	54.75	53.67	53.79	71875
2014-10-13	53.92	55.00	53.14	53.94	82163
2014-10-14	54.26	55.05	53.58	53.64	122756
2014-10-15	52.91	53.95	51.96	53.69	182940
2014-10-16	52.76	54.83	52.50	53.97	233782
2014-10-17	54.77	54.98	53.66	53.90	102547
2014-10-20	53.52	53.96	52.97	53.90	81641
2014-10-21	54.00	55.45	53.40	55.41	107503
2014-10-22	55.58	56.06	54.28	54.92	64668
2014-10-23	55.45	56.36	55.05	55.94	100414
2014-10-24	55.95	56.27	55.28	56.12	96771
2014-10-27	55.61	56.10	55.14	55.97	70810
2014-10-28	56.29	58.53	56.01	58.33	105039
2014-10-29	58.43	58.96	57.76	58.19	127349
2014-10-30	58.23	61.14	58.23	60.89	84193
2014-10-31	62.27	63.39	60.52	60.75	96308
2014-11-03	60.73	60.73	59.22	59.32	104652
2014-11-04	59.18	59.90	59.18	59.45	46031
2014-11-05	59.83	61.42	59.32	61.26	157613
2014-11-06	60.94	61.67	60.25	61.57	80246
2014-11-07	61.27	62.07	60.57	62.00	62208
2014-11-10	62.13	63.04	62.00	63.01	74036
2014-11-11	63.04	63.30	62.30	62.60	110481
2014-11-12	62.39	64.09	62.07	63.25	102157
2014-11-13	64.00	64.07	63.28	63.22	7989
2014-11-14	62.38	63.13	62.26	62.51	85971
2014-11-17	62.56	63.29	62.30	62.98	71327
2014-11-18	63.14	63.95	62.45	62.63	67046
2014-11-19	62.42	63.04	61.43	62.59	114694
2014-11-20	62.11	62.97	62.00	62.82	44803
2014-11-21	63.63	64.52	62.98	63.58	192093
2014-11-24	63.67	64.39	63.45	64.36	53857
2014-11-25	64.40	64.83	64.03	64.74	49861
2014-11-26	64.82	64.97	64.30	64.63	58772
2014-11-28	64.44	64.44	63.29	63.58	61586
2014-12-01	63.50	63.71	62.78	63.33	96168
2014-12-02	63.31	64.63	63.31	64.51	93721
2014-12-03	64.36	65.88	63.96	65.24	126409
2014-12-04	64.98	66.36	64.98	65.67	127555
2014-12-05	65.56	66.37	64.95	65.33	204009
2014-12-08	64.98	65.99	64.62	64.85	100443
2014-12-09	64.16	66.68	63.66	66.52	135260
2014-12-10	66.05	66.55	64.32	64.93	171310
2014-12-11	65.20	65.77	64.81	65.39	102084
2014-12-12	64.62	65.02	64.02	64.57	109684
2014-12-15	64.99	65.16	63.69	63.72	94840
2014-12-16	63.69	64.18	61.42	61.47	156299
2014-12-17	61.40	62.92	60.11	62.80	169046
2014-12-18	62.73	63.52	62.04	63.36	79751
2014-12-19	63.21	63.50	62.49	63.41	139844
2014-12-22	63.59	63.59	62.80	63.50	56974
2014-12-23	63.73	65.15	63.31	64.20	83309
2014-12-24	64.40	64.66	63.86	64.22	40616
2014-12-26	64.51	65.46	64.03	65.13	28645
2014-12-29	65.07	65.72	64.87	65.12	38521
2014-12-30	65.09	65.15	64.56	64.93	23212
2014-12-31	65.00	65.22	64.47	64.53	48428
2015-01-02	64.73	64.95	63.15	64.13	73016
2015-01-05	63.52	63.90	62.85	63.10	97462
2015-01-06	63.14	63.66	61.71	62.29	68143
2015-01-07	62.61	62.73	61.43	62.73	112677
2015-01-08	63.00	63.42	62.79	63.13	111927
2015-01-09	62.99	63.32	62.53	62.98	55015
2015-01-12	63.14	63.27	62.16	62.70	93682
2015-01-13	63.18	64.39	62.21	62.95	92375
2015-01-14	62.17	63.23	62.05	62.89	62243
2015-01-15	62.93	63.53	61.92	62.12	79418
2015-01-16	61.85	62.46	61.01	62.10	118993
2015-01-20	62.01	62.89	60.62	61.28	92095
2015-01-21	60.95	61.96	60.65	61.84	61570
2015-01-22	62.40	63.61	61.73	63.38	62932
2015-01-23	63.22	63.22	61.77	62.15	46038
2015-01-26	62.00	62.53	61.52	62.11	82017
2015-01-27	61.56	61.76	60.62	61.11	69805
2015-01-28	61.62	61.98	59.73	59.88	97484
2015-01-29	59.85	60.35	59.11	59.58	139015
2015-01-30	59.02	59.52	57.90	58.04	124102
2015-02-02	58.35	61.50	58.33	61.26	137733
2015-02-03	60.37	61.95	60.25	61.27	88179
2015-02-04	60.78	61.16	59.06	59.27	61419
2015-02-05	59.56	61.23	59.54	60.81	84330
2015-02-06	60.61	61.86	60.52	60.80	67811
2015-02-09	60.81	62.01	60.37	60.86	89107
2015-02-10	61.38	61.87	60.14	61.49	43562
2015-02-11	61.37	61.96	60.80	61.33	42468
2015-02-12	61.74	62.81	61.48	62.17	50467
2015-02-13	62.11	62.44	61.02	61.78	94502
2015-02-17	61.76	62.02	60.73	61.46	104794
2015-02-18	61.23	61.50	60.71	61.15	67486
2015-02-19	60.83	61.57	60.57	61.26	66995
2015-02-20	61.38	61.76	60.34	60.83	155089
2015-02-23	60.82	61.07	60.00	60.83	119680
2015-02-24	60.99	61.49	60.82	61.09	174384
2015-02-25	60.87	61.69	60.87	61.25	133938
2015-02-26	61.29	62.01	61.13	61.80	111717
2015-02-27	61.91	62.49	61.72	62.05	89967
2015-03-02	62.17	63.24	61.73	63.07	58218
2015-03-03	62.71	63.07	62.33	62.81	45002
2015-03-04	62.44	62.80	61.57	62.10	87556
2015-03-05	61.99	62.82	61.67	62.58	91119
2015-03-06	62.02	62.36	61.70	62.09	84044
2015-03-09	62.27	63.41	62.27	63.26	102767
2015-03-10	62.95	62.96	61.54	61.63	126857
2015-03-11	61.52	62.18	60.78	61.56	122419
2015-03-12	62.15	63.35	61.34	63.18	88629
2015-03-13	63.30	63.30	62.07	62.92	44492
2015-03-16	63.18	63.83	62.88	63.34	99406
2015-03-17	63.04	63.63	62.68	63.26	46417
2015-03-18	63.30	64.93	63.02	64.07	59424
2015-03-19	63.68	63.97	63.00	63.64	71130
2015-03-20	64.13	64.68	63.14	64.45	152713
2015-03-23	64.21	64.73	63.86	63.91	43676
2015-03-24	63.77	64.34	63.62	64.07	32949
2015-03-25	64.06	64.29	62.68	62.75	64039
2015-03-26	62.49	63.12	62.10	62.38	65170
2015-03-27	66.00	75.98	66.00	75.58	790408
2015-03-30	74.69	75.84	73.50	75.53	262264
2015-03-31	75.47	77.66	75.13	76.54	314104
2015-04-01	76.69	76.91	75.59	76.85	104435
2015-04-02	76.95	77.81	75.77	76.41	218397
2015-04-06	75.92	77.51	75.05	77.29	71101
2015-04-07	77.04	77.04	75.82	76.16	120013
2015-04-08	75.90	76.33	74.87	76.23	86524
2015-04-09	76.09	76.38	75.21	75.92	84887
2015-04-10	76.43	76.71	75.64	76.49	96494
2015-04-13	76.27	77.28	76.27	76.96	95213
2015-04-14	76.82	77.60	76.71	76.89	161232
2015-04-15	77.04	77.86	76.64	77.24	148646
2015-04-16	77.18	77.54	76.30	76.59	86990
2015-04-17	75.99	76.54	75.15	75.43	93820
2015-04-20	75.74	76.97	75.47	76.05	80556
2015-04-21	76.20	76.75	74.85	75.22	68094
2015-04-22	75.08	76.29	74.39	75.54	36192
2015-04-23	75.27	76.57	75.21	75.93	56394
2015-04-24	76.07	76.07	74.96	75.35	50925
2015-04-27	75.34	76.68	74.87	75.15	54355
2015-04-28	75.32	76.42	75.08	76.01	65085
2015-04-29	75.52	76.19	74.74	75.32	48730
2015-04-30	74.81	75.68	72.39	72.99	130850
2015-05-01	73.14	73.36	72.00	72.59	82978
2015-05-04	72.53	73.59	72.21	72.36	36509
2015-05-05	72.28	72.61	71.05	71.59	75927
2015-05-06	71.65	72.65	71.25	72.52	76009
2015-05-07	72.52	73.00	71.89	72.33	73397
2015-05-08	72.94	72.94	71.68	72.08	64171
2015-05-11	71.87	72.91	71.72	72.27	56885
2015-05-12	72.10	72.68	70.96	72.48	75374
2015-05-13	72.88	72.96	71.93	72.49	74147
2015-05-14	72.69	73.64	72.53	73.44	66224
2015-05-15	73.31	73.31	72.37	72.76	52305
2015-05-18	72.72	73.95	72.44	73.94	95424
2015-05-19	73.69	74.47	72.43	73.27	60547
2015-05-20	73.57	73.78	72.68	73.15	42868
2015-05-21	72.94	73.37	72.32	72.66	55824
2015-05-22	72.48	73.24	71.94	72.35	67403
2015-05-26	71.85	72.03	70.68	71.20	176331
2015-05-27	71.30	73.39	70.32	71.00	181235
2015-05-28	70.94	73.00	69.40	71.07	90075
2015-05-29	71.17	71.83	69.65	70.08	79914
2015-06-01	70.73	71.52	69.53	70.72	52592
2015-06-02	70.30	71.43	70.11	70.57	79614
2015-06-03	70.40	71.26	70.13	71.13	68038
2015-06-04	70.65	71.06	69.57	70.17	117949
2015-06-05	70.11	71.89	69.69	71.62	54499
2015-06-08	71.54	72.22	71.20	71.76	50592
2015-06-09	71.54	71.94	71.31	71.57	52276
2015-06-10	72.01	73.09	71.90	72.61	65356
2015-06-11	72.44	73.10	71.57	72.57	62106
2015-06-12	72.33	72.99	71.99	72.40	72848
2015-06-15	72.09	72.81	71.49	71.82	71373
2015-06-16	71.60	72.43	71.38	72.36	71793
2015-06-17	72.78	73.42	72.37	72.76	68517
2015-06-18	73.00	74.60	72.64	73.70	85998
2015-06-19	73.82	74.56	72.81	73.22	123524
2015-06-22	73.68	74.18	73.00	73.33	53645
2015-06-23	73.33	73.59	72.32	73.20	88512
2015-06-24	72.73	73.29	72.22	72.63	62187
2015-06-25	72.75	72.75	71.36	71.89	77080
2015-06-26	71.92	73.24	71.72	72.49	144631
2015-06-29	72.00	72.28	71.17	71.38	83408
2015-06-30	71.86	72.36	71.32	71.76	66566
2015-07-01	72.18	72.93	71.78	72.83	77035
2015-07-02	72.91	73.32	71.45	72.44	56716
2015-07-06	71.86	73.25	71.57	72.40	78479
2015-07-07	72.68	72.68	71.33	72.21	79455
2015-07-08	71.77	71.83	70.81	71.46	73379
2015-07-09	72.10	73.13	71.18	71.54	63851
2015-07-10	71.62	72.73	71.55	72.46	93086
2015-07-13	72.75	73.94	72.15	73.21	61953
2015-07-14	73.05	73.30	71.42	72.12	168197
2015-07-15	71.76	72.38	71.23	71.63	75421
2015-07-16	72.21	72.40	71.34	71.82	90154
2015-07-17	72.11	72.11	71.40	71.56	83674
2015-07-20	71.52	71.52	70.38	70.59	80561
2015-07-21	70.32	70.52	68.69	68.88	131832
2015-07-22	68.67	68.76	67.50	67.89	158116
2015-07-23	68.20	68.64	67.39	67.49	96822
2015-07-24	67.19	67.27	65.56	66.06	110722
2015-07-27	65.82	66.53	65.53	66.13	61570
2015-07-28	66.42	66.42	65.04	65.40	88421
2015-07-29	65.12	66.98	65.12	66.72	87633
2015-07-30	66.27	67.29	65.87	66.69	147804
2015-07-31	67.05	67.87	66.14	67.75	136720
2015-08-03	67.82	68.47	66.80	67.36	91675
2015-08-04	67.30	67.30	65.48	65.53	99212
2015-08-05	65.50	66.24	64.87	65.13	91306
2015-08-06	68.92	69.21	65.62	68.88	191891
2015-08-07	68.00	69.55	67.87	69.30	160383
2015-08-10	69.69	70.70	69.50	70.18	139132
2015-08-11	69.33	70.47	67.45	67.66	140384
2015-08-12	67.30	68.71	66.30	66.94	132052
2015-08-13	66.79	67.72	66.64	67.25	123111
2015-08-14	67.05	67.73	66.86	67.47	137284
2015-08-17	67.16	67.62	66.51	67.16	55689
2015-08-18	66.97	67.36	66.49	66.56	88442
2015-08-19	66.33	66.46	65.28	65.92	91865
2015-08-20	65.60	65.78	64.56	64.59	79273
2015-08-21	63.64	64.32	63.36	64.16	159859
2015-08-24	63.19	64.16	60.04	62.38	164652
2015-08-25	64.03	64.03	60.31	60.39	152374
2015-08-26	61.64	62.49	60.11	61.57	127742
2015-08-27	61.76	61.99	60.54	61.72	106755
2015-08-28	61.32	62.32	59.46	62.05	85333
2015-08-31	61.73	62.40	61.32	61.86	82671
2015-09-01	60.71	61.17	60.00	60.06	163788
2015-09-02	60.46	60.46	59.32	60.09	142760
2015-09-03	60.15	60.56	59.16	59.23	122673
2015-09-04	58.47	59.33	57.59	58.46	96506
2015-09-08	59.49	59.75	58.94	59.60	89935
2015-09-09	59.96	60.71	59.46	60.27	145607
2015-09-10	60.22	60.85	59.81	60.17	101717
2015-09-11	59.63	60.68	58.76	60.41	139870
2015-09-14	60.43	60.43	58.28	58.32	73412
2015-09-15	58.37	59.44	58.37	59.28	148936
2015-09-16	59.47	60.65	59.47	60.04	72849
2015-09-17	59.90	61.03	59.62	59.77	90029
2015-09-18	58.80	59.35	57.52	57.83	113934
2015-09-21	58.21	59.46	57.85	59.28	116036
2015-09-22	58.65	59.26	58.15	58.59	100360
2015-09-23	58.82	59.31	57.86	58.01	106097
2015-09-24	57.63	58.66	57.46	58.38	97160
2015-09-25	58.88	58.91	58.32	58.50	134609
2015-09-28	59.32	59.96	58.18	58.93	166245
2015-09-29	59.09	59.70	58.98	59.14	143905
2015-09-30	59.48	60.17	58.57	59.73	149154
2015-10-01	59.82	60.08	57.86	58.76	148238
2015-10-02	57.85	59.52	57.33	59.46	142441
2015-10-05	59.87	61.49	59.22	61.19	122137
2015-10-06	61.12	61.77	60.43	61.52	74386
2015-10-07	61.77	63.00	60.94	62.89	108548
2015-10-08	62.62	65.70	62.34	65.61	113660
2015-10-09	65.93	66.16	65.02	65.37	86193
2015-10-12	65.35	66.15	64.60	65.07	65917
2015-10-13	64.74	65.45	63.66	63.75	72456
2015-10-14	63.83	64.23	62.39	62.41	54190
2015-10-15	62.59	64.14	61.89	64.02	86164
2015-10-16	63.90	64.06	62.32	63.25	156554
2015-10-19	62.90	63.23	62.36	63.02	52219
2015-10-20	63.13	64.72	62.74	63.10	63373
2015-10-21	63.47	64.05	62.89	63.15	63109
2015-10-22	63.40	66.01	63.40	65.71	106190
2015-10-23	66.33	67.23	65.92	66.83	82664
2015-10-26	66.68	67.10	65.89	66.38	79037
2015-10-27	66.26	66.38	65.10	65.59	124732
2015-10-28	65.57	68.43	65.57	68.39	110245
2015-10-29	67.98	69.10	67.98	68.80	95658
2015-10-30	68.95	70.49	67.85	68.39	122848
2015-11-02	68.67	70.24	68.19	69.80	114894
2015-11-03	69.43	71.01	69.10	69.48	231494
2015-11-04	69.39	69.47	68.26	69.20	113617
2015-11-05	69.28	71.08	69.04	70.25	116264
2015-11-06	69.15	72.18	68.87	71.78	227783
2015-11-09	71.59	72.20	70.19	70.59	107709
2015-11-10	70.56	71.32	69.51	70.54	160526
2015-11-11	70.65	70.71	69.38	70.15	70822
2015-11-12	69.52	70.02	68.52	68.71	111668
2015-11-13	68.14	68.91	67.33	67.57	101488
2015-11-16	67.49	68.27	67.05	68.27	87949
2015-11-17	68.48	69.04	67.20	67.59	76510
2015-11-18	67.79	68.73	66.84	68.65	77099
2015-11-19	68.78	69.13	66.90	68.11	97747
2015-11-20	68.55	69.58	66.77	68.82	64203
2015-11-23	68.56	69.37	68.38	68.78	62375
2015-11-24	68.36	69.75	68.05	69.54	69955
2015-11-25	69.57	70.48	69.31	69.84	44854
2015-11-27	69.86	70.36	69.35	69.88	25473
2015-11-30	69.97	70.92	69.70	70.62	109950
2015-12-01	70.71	71.42	69.29	70.30	69427
2015-12-02	70.00	71.20	69.14	69.54	76111
2015-12-03	69.91	70.22	69.16	69.67	90446
2015-12-04	69.20	70.84	69.20	70.45	79096
2015-12-07	70.37	71.08	69.88	70.48	131215
2015-12-08	70.07	70.88	69.30	69.52	165824
2015-12-09	69.33	70.21	67.16	67.34	173146
2015-12-10	67.18	67.79	66.60	66.83	79788
2015-12-11	65.97	66.17	65.18	65.54	87875
2015-12-14	65.70	66.72	64.96	66.09	112622
2015-12-15	66.37	66.82	64.88	65.20	152252
2015-12-16	65.38	66.21	64.88	66.11	106554
2015-12-17	66.17	67.18	64.90	65.13	108063
2015-12-18	64.73	65.13	63.83	63.97	195260
2015-12-21	64.27	66.63	63.27	64.10	92920
2015-12-22	64.32	64.86	63.30	64.32	88692
2015-12-23	64.61	66.18	62.67	65.97	95296
2015-12-24	66.01	66.86	66.01	66.49	32964
2015-12-28	66.27	67.41	65.51	67.02	103659
2015-12-29	67.32	67.83	65.68	67.04	112879
2015-12-30	66.91	67.63	65.94	66.05	108153
2015-12-31	66.10	66.10	64.47	64.59	99979
2016-01-04	63.51	63.51	62.00	62.13	139023
2016-01-05	62.28	62.91	61.97	62.37	124141
2016-01-06	61.40	62.48	61.29	61.78	105884
2016-01-07	60.77	61.01	60.22	60.66	112669
2016-01-08	60.81	60.94	59.38	59.64	192722
2016-01-11	59.99	60.58	59.50	60.56	124481
2016-01-12	60.96	61.53	60.34	61.46	125477
2016-01-13	61.56	61.83	59.37	59.78	237853
2016-01-14	60.10	60.26	59.15	59.45	116579
2016-01-15	58.06	58.69	57.18	58.12	154488
2016-01-19	58.79	58.79	56.19	56.82	133323
2016-01-20	56.12	57.68	54.38	57.09	107491
2016-01-21	57.11	57.61	55.95	56.30	152139
2016-01-22	56.89	59.35	55.25	57.10	118239
2016-01-25	56.74	58.01	54.98	55.28	111682
2016-01-26	55.59	57.42	55.28	57.01	117195
2016-01-27	56.70	57.28	55.32	56.28	108221
2016-01-28	56.70	57.16	55.76	56.07	89987
2016-01-29	56.16	59.41	56.16	59.33	158834
2016-02-01	58.68	59.57	57.00	57.25	129246
2016-02-02	56.70	57.10	55.10	55.64	142805
2016-02-03	57.09	62.97	56.51	58.25	164183
2016-02-04	57.79	60.94	57.64	59.97	162150
2016-02-05	59.57	61.41	58.73	59.04	163862
2016-02-08	58.04	60.56	56.83	59.93	167689
2016-02-09	58.91	61.02	58.74	59.17	150222
2016-02-10	59.52	60.11	58.70	58.79	101609
2016-02-11	57.75	60.23	57.75	59.59	85568
2016-02-12	60.14	60.78	59.21	60.15	112939
2016-02-16	60.92	61.66	59.95	61.25	138570
2016-02-17	61.61	62.71	61.61	62.04	122144
2016-02-18	61.95	63.12	61.12	61.80	102959
2016-02-19	61.54	62.39	61.30	61.98	89644
2016-02-22	62.48	63.00	61.00	62.14	101442
2016-02-23	61.70	62.22	61.40	61.61	123473
2016-02-24	61.25	62.83	60.94	62.46	102791
2016-02-25	62.91	63.90	62.17	63.24	116210
2016-02-26	63.47	64.55	63.27	64.33	122809
2016-02-29	64.33	64.94	63.51	63.70	127243
2016-03-01	63.70	63.70	63.70	64.62	90029
2016-03-02	64.36	64.79	63.98	64.62	110499
2016-03-03	64.72	64.72	64.72	65.71	141836
2016-03-04	65.71	65.71	65.71	66.73	148606
2016-03-07	66.58	68.44	66.58	67.90	164147
2016-03-08	67.44	68.34	67.15	67.90	128877
2016-03-09	67.49	67.49	67.49	67.38	143676
2016-03-10	67.53	68.05	66.75	67.38	103851
2016-03-11	67.84	69.02	66.83	68.87	108247
2016-03-14	68.66	70.42	68.66	69.00	64033
2016-03-15	69.00	69.00	69.00	68.86	145052
2016-03-16	68.75	70.41	67.98	70.02	140021
2016-03-17	69.99	72.27	69.97	72.09	129401
2016-03-18	72.57	74.84	72.07	72.33	237234
2016-03-21	72.55	73.83	72.12	73.01	107681
2016-03-22	72.85	74.50	72.40	73.08	99271
2016-03-23	73.00	73.35	71.67	71.85	112013
2016-03-24	71.85	71.85	71.85	72.19	129585
2016-03-28	72.56	72.75	71.77	71.93	19769
2016-03-29	71.97	74.06	71.88	72.29	86970
2016-03-30	74.64	74.89	73.58	73.63	96423
2016-03-31	73.57	74.21	72.62	73.63	111368
2016-04-01	72.83	73.69	72.19	73.65	66005
2016-04-04	73.56	73.90	72.38	72.38	101536
2016-04-05	72.38	72.38	72.38	72.21	95775
2016-04-06	72.40	73.12	68.69	72.00	92402
2016-04-07	71.63	72.56	70.76	70.87	186757
2016-04-08	71.41	72.87	71.26	72.32	101308
2016-04-11	72.56	73.57	72.46	72.58	93539
2016-04-12	72.57	73.28	72.21	72.39	129986
2016-04-13	72.73	74.53	72.61	74.51	117405
2016-04-14	74.85	74.85	73.70	74.38	78608
2016-04-15	73.97	74.89	72.88	74.55	58791
2016-04-18	74.15	75.48	74.11	74.72	93255
2016-04-19	75.05	75.97	74.35	74.52	90542
2016-04-20	74.69	75.83	73.75	75.08	86337
2016-04-21	74.93	75.93	74.23	74.87	98163
2016-04-22	74.80	76.72	74.47	76.11	154825
2016-04-25	75.75	75.90	74.48	74.69	68564
2016-04-26	75.17	75.88	74.68	75.17	97978
2016-04-27	75.36	76.96	71.27	75.18	91182
2016-04-28	75.04	75.56	73.69	73.93	88455
2016-04-29	73.92	74.14	72.16	73.30	126275
2016-05-02	73.80	74.76	72.91	73.58	107411
2016-05-03	73.08	73.25	72.18	72.46	118159
2016-05-04	72.17	73.78	70.81	71.98	157966
2016-05-05	72.13	72.20	70.88	71.51	96133
2016-05-06	71.44	72.73	70.19	72.59	74375
2016-05-09	72.50	72.50	70.94	71.76	76168
2016-05-10	72.15	73.37	72.00	73.32	97958
2016-05-11	73.00	73.47	72.06	72.40	92462
2016-05-12	72.53	73.12	71.88	72.62	87981
2016-05-13	72.22	72.96	71.57	71.93	55474
2016-05-16	72.41	73.76	71.80	73.22	99940
2016-05-17	73.36	73.65	71.11	71.76	108863
2016-05-18	71.48	73.37	71.21	72.47	142826
2016-05-19	72.01	73.04	70.48	71.74	79395
2016-05-20	72.08	72.57	71.64	72.26	66298
2016-05-23	72.36	72.84	71.55	72.27	64288
2016-05-24	72.79	74.62	72.61	74.02	120568
2016-05-25	74.49	74.77	73.66	74.20	179829
2016-05-26	72.93	79.75	72.93	74.98	277964
2016-05-27	75.28	77.09	74.40	74.92	84823
2016-05-31	75.04	75.49	74.77	74.90	132851
2016-06-01	74.59	76.04	73.80	75.67	115681
2016-06-02	75.57	76.23	75.27	75.99	109172
2016-06-03	76.08	76.17	74.84	75.31	162141
2016-06-06	75.16	76.59	74.61	75.40	170966
2016-06-07	75.64	75.97	75.12	75.47	112552
2016-06-08	75.33	76.27	75.33	75.87	166862
2016-06-09	75.46	75.81	75.10	75.50	86332
2016-06-10	74.83	75.04	73.68	74.03	85019
2016-06-13	73.63	74.37	72.78	72.98	103687
2016-06-14	71.97	73.43	71.97	73.34	86096
2016-06-15	73.47	74.00	72.76	72.88	72948
2016-06-16	72.39	73.34	71.58	73.17	86041
2016-06-17	73.29	73.44	72.46	72.52	182273
2016-06-20	73.00	74.51	73.00	73.74	69802
2016-06-21	73.62	73.91	72.18	72.43	57710
2016-06-22	72.44	73.00	71.81	71.93	135446
2016-06-23	72.69	74.28	72.35	73.96	107637
2016-06-24	70.73	72.63	70.47	71.52	235710
2016-06-27	70.87	70.87	69.11	69.29	168875
2016-06-28	70.00	71.72	69.16	69.39	94458
2016-06-29	70.09	70.78	69.26	70.58	183315
2016-06-30	70.78	72.76	70.03	72.50	205198
2016-07-01	72.32	73.36	72.12	72.80	112286
2016-07-05	72.62	72.62	71.50	71.56	93461
2016-07-06	71.05	72.04	70.57	71.44	87780
2016-07-07	71.57	71.71	70.77	71.19	52934
2016-07-08	71.96	73.26	71.44	72.94	71511
2016-07-11	72.82	75.20	72.70	74.75	82268
2016-07-12	75.57	76.62	74.79	76.12	85449
2016-07-13	76.71	76.98	75.24	76.25	70568
2016-07-14	76.89	78.66	75.95	76.01	73747
2016-07-15	76.65	77.09	75.36	77.00	75329
2016-07-18	76.74	77.21	76.23	76.45	67653
2016-07-19	76.11	76.78	75.76	76.20	53697
2016-07-20	76.39	77.07	75.66	76.69	72739
2016-07-21	76.37	76.72	74.44	75.29	79236
2016-07-22	75.33	75.86	73.78	75.02	127828
2016-07-25	74.98	75.28	74.21	74.42	109924
2016-07-26	74.33	78.50	73.62	77.17	263771
2016-07-27	77.26	78.32	75.76	77.17	97185
2016-07-28	76.34	77.17	76.08	76.87	79151
2016-07-29	76.52	76.61	75.78	76.03	109562
2016-08-01	76.13	76.18	75.24	75.91	169111
2016-08-02	75.98	76.56	75.57	75.63	145306
2016-08-03	75.83	75.83	74.82	75.27	153044
2016-08-04	75.82	83.40	75.82	78.28	193093
2016-08-05	79.15	87.82	77.85	78.03	118880
2016-08-08	77.98	81.67	77.44	77.63	83638
2016-08-09	76.73	77.94	75.12	77.16	156453
2016-08-10	77.28	77.60	76.12	77.18	70898
2016-08-11	77.23	77.87	76.62	77.57	82875
2016-08-12	77.56	77.74	76.58	77.01	60292
2016-08-15	77.11	78.20	77.11	78.15	127648
2016-08-16	77.94	78.61	77.35	77.48	73248
2016-08-17	77.62	77.70	77.03	77.37	99333
2016-08-18	77.19	77.71	76.90	77.50	104845
2016-08-19	77.21	78.00	76.89	77.29	160764
2016-08-22	77.29	77.65	76.80	77.29	89104
2016-08-23	77.36	79.14	77.08	78.98	133249
2016-08-24	78.80	79.10	78.29	78.75	64933
2016-08-25	78.62	79.13	78.14	79.04	78320
2016-08-26	79.04	79.27	78.00	78.38	49334
2016-08-29	78.29	79.39	78.29	78.63	86296
2016-08-30	78.45	80.09	78.22	79.42	185546
2016-08-31	79.09	79.94	78.74	79.09	104171
2016-09-01	79.49	80.00	78.33	78.99	75136
2016-09-02	79.47	79.83	78.95	79.75	54933
2016-09-06	79.49	79.67	78.39	78.50	61041
2016-09-07	78.66	79.42	77.51	79.35	98919
2016-09-08	78.99	78.99	78.37	78.62	42841
2016-09-09	78.29	78.29	75.78	75.78	94416
2016-09-12	75.69	76.59	75.24	76.47	81845
2016-09-13	75.64	76.30	74.11	74.30	81671
2016-09-14	74.52	74.52	73.71	73.87	44127
2016-09-15	74.04	74.84	73.14	74.63	36719
2016-09-16	74.72	75.61	73.18	74.33	142733
2016-09-19	74.60	75.45	74.51	74.78	62758
2016-09-20	75.00	75.12	74.31	74.51	76135
2016-09-21	74.90	75.73	74.51	75.66	62345
2016-09-22	76.28	77.33	75.61	77.05	61603
2016-09-23	77.09	77.96	75.99	76.16	56648
2016-09-26	75.97	76.69	75.42	75.57	113160
2016-09-27	75.58	76.25	75.32	75.79	145530
2016-09-28	76.14	76.99	75.62	76.68	65506
2016-09-29	76.80	77.22	75.86	75.89	77007
2016-09-30	76.37	77.17	75.10	76.48	157820
2016-10-03	76.24	76.80	75.65	75.98	94488
2016-10-04	76.21	76.84	75.88	76.65	64841
2016-10-05	77.05	77.96	76.62	77.51	56887
2016-10-06	77.15	78.05	76.31	77.86	42300
2016-10-07	77.77	78.16	75.58	76.26	99462
2016-10-10	76.62	77.08	75.70	75.77	75874
2016-10-11	75.60	75.60	73.68	74.08	67764
2016-10-12	74.27	75.18	74.13	74.51	43489
2016-10-13	73.67	74.01	73.19	73.32	54101
2016-10-14	71.63	73.54	71.28	71.29	87759
2016-10-17	71.39	71.47	69.85	70.48	175310
2016-10-18	70.95	71.95	70.47	71.39	88750
2016-10-19	71.67	72.32	70.64	71.78	45046
2016-10-20	71.55	72.46	71.01	71.05	50412
2016-10-21	70.45	71.41	70.09	71.10	78183
2016-10-24	71.71	72.57	69.59	71.59	49098
2016-10-25	71.44	71.76	70.53	70.65	36019
2016-10-26	70.46	74.09	70.11	70.34	50148
2016-10-27	70.66	71.28	69.29	69.44	71225
2016-10-28	69.56	70.85	68.17	70.11	74727
2016-10-31	70.11	71.47	69.10	71.35	93924
2016-11-01	71.50	71.50	69.12	69.59	90765
2016-11-02	69.35	73.54	67.99	68.24	119196
2016-11-03	74.75	74.75	69.65	70.15	173883
2016-11-04	70.23	73.00	69.50	70.32	120638
2016-11-07	71.49	73.22	70.41	71.03	87076
2016-11-08	70.77	72.31	70.03	71.13	85821
2016-11-09	70.64	74.18	70.64	73.77	162710
2016-11-10	74.95	79.64	73.78	78.48	174738
2016-11-11	78.88	84.62	78.88	82.38	209379
2016-11-14	83.67	83.94	81.59	81.99	145308
2016-11-15	82.41	83.00	81.20	82.21	118149
2016-11-16	82.37	83.47	79.78	81.17	140600
2016-11-17	81.73	82.19	80.56	80.56	74737
2016-11-18	80.59	81.55	79.88	80.12	93921
2016-11-21	80.22	82.05	80.22	82.00	108237
2016-11-22	82.24	84.38	81.67	83.55	82119
2016-11-23	83.52	85.91	82.60	85.83	121013
2016-11-25	85.72	86.40	84.38	85.58	47013
2016-11-28	85.59	86.01	83.59	83.75	127990
2016-11-29	84.05	85.42	83.13	83.36	118218
2016-11-30	84.02	87.78	82.91	84.76	120685
2016-12-01	85.14	87.10	83.64	84.30	120363
2016-12-02	84.48	84.78	82.83	83.35	84128
2016-12-05	84.22	85.06	84.09	84.56	103261
2016-12-06	84.85	84.87	83.88	84.35	112389
2016-12-07	84.54	85.46	83.80	85.28	133161
2016-12-08	85.85	89.89	85.45	89.64	171429
2016-12-09	89.35	90.97	88.04	90.67	128121
2016-12-12	90.51	91.60	89.17	91.48	167805
2016-12-13	92.33	94.52	91.13	91.51	224795
2016-12-14	91.98	92.29	88.98	89.92	129284
2016-12-15	90.22	93.76	88.88	92.48	222585
2016-12-16	92.34	93.95	92.33	92.34	292156
2016-12-19	93.15	93.33	91.23	92.10	121487
2016-12-20	92.76	93.36	91.71	93.31	113216
2016-12-21	93.56	94.58	92.46	94.12	109177
2016-12-22	94.09	94.78	93.05	93.06	118607
2016-12-23	93.17	93.76	92.85	93.25	65472
2016-12-27	93.67	95.02	92.94	93.42	54843
2016-12-28	93.36	94.12	92.14	92.46	55603
2016-12-29	92.82	94.16	92.39	92.93	38895
2016-12-30	93.60	93.71	92.25	92.81	108107
2017-01-03	93.81	94.42	93.00	93.53	125368
2017-01-04	93.86	94.62	93.47	93.53	147650
2017-01-05	93.68	94.57	91.95	92.59	97934
2017-01-06	92.97	92.97	91.69	91.76	71174
2017-01-09	91.34	91.34	89.85	89.95	138649
2017-01-10	90.30	92.99	90.10	91.59	133684
2017-01-11	91.56	92.78	91.56	92.41	101668
2017-01-12	92.07	92.07	89.80	90.23	87964
2017-01-13	90.59	92.23	90.46	91.43	89758
2017-01-17	91.15	91.21	88.99	89.71	96205
2017-01-18	89.89	92.26	87.61	91.98	123711
2017-01-19	92.22	93.69	89.59	93.26	152199
2017-01-20	93.33	93.33	90.33	90.74	142419
2017-01-23	90.68	91.47	88.81	88.94	110030
2017-01-24	89.31	91.90	89.31	91.65	161166
2017-01-25	92.43	94.76	92.43	94.56	96681
2017-01-26	94.48	95.60	92.07	93.21	93755
2017-01-27	93.14	93.88	92.69	93.82	58456
2017-01-30	93.29	93.29	91.61	92.83	77254
2017-01-31	92.52	92.88	90.43	92.63	107254
2017-02-01	93.30	93.95	92.28	93.19	70527
2017-02-02	92.90	93.47	91.40	91.90	75317
2017-02-03	92.43	94.14	91.85	94.00	78433
2017-02-06	93.64	95.58	92.66	93.29	75462
2017-02-07	93.49	93.99	91.66	92.04	99758
2017-02-08	90.88	93.70	89.64	92.33	112329
2017-02-09	92.20	96.43	91.82	95.17	130624
2017-02-10	95.52	96.54	92.74	96.41	131047
2017-02-13	97.00	97.51	96.20	96.37	105168
2017-02-14	96.01	96.01	94.23	95.25	92731
2017-02-15	95.14	95.34	90.42	95.23	141728
2017-02-16	95.04	95.90	93.69	94.39	120531
2017-02-17	93.81	94.20	93.35	94.00	89671
2017-02-21	94.48	95.31	93.75	94.31	116448
2017-02-22	93.70	94.90	93.27	93.81	70675
2017-02-23	94.10	94.16	91.84	93.16	87194
2017-02-24	92.42	94.46	92.30	94.35	100962
2017-02-27	94.42	95.18	94.10	95.12	124688
2017-02-28	94.75	95.18	91.37	93.30	115223
2017-03-01	94.50	96.52	94.50	95.12	177618
2017-03-02	95.12	95.12	92.59	92.94	105638
2017-03-03	93.00	94.11	92.23	92.97	70610
2017-03-06	92.41	99.92	91.45	92.56	103443
2017-03-07	92.42	94.70	91.17	91.92	98423
2017-03-08	92.08	92.67	90.62	90.64	68592
2017-03-09	90.69	92.16	89.17	89.51	97181
2017-03-10	90.03	91.36	89.06	91.01	99812
2017-03-13	90.75	91.78	90.38	90.84	67180
2017-03-14	90.37	90.37	88.70	89.47	103250
2017-03-15	90.17	91.67	89.87	91.25	152896
2017-03-16	91.70	91.85	90.67	91.14	58103
2017-03-17	90.82	93.35	89.92	92.55	178999
2017-03-20	92.49	93.15	91.85	92.75	72002
2017-03-21	93.25	93.43	90.94	90.97	166857
2017-03-22	90.95	91.67	90.55	91.16	81001
2017-03-23	91.04	92.86	91.04	92.46	68209
2017-03-24	92.60	93.21	91.99	92.15	130789
2017-03-27	91.20	92.25	90.00	91.93	77350
2017-03-28	91.62	93.68	91.15	93.22	82409
2017-03-29	93.00	94.60	92.92	94.43	79533
2017-03-30	94.39	96.06	94.38	96.01	82567
2017-03-31	96.20	97.93	95.81	97.09	168580
2017-04-03	97.21	98.38	95.69	96.29	129601
2017-04-04	96.11	96.70	95.52	96.02	143316
2017-04-05	96.38	96.62	92.53	92.97	203470
2017-04-06	93.13	94.88	93.13	94.28	118830
2017-04-07	93.89	95.28	93.54	94.47	80977
2017-04-10	94.75	95.52	93.95	95.06	49846
2017-04-11	94.60	96.14	94.22	96.09	51659
2017-04-12	95.85	96.43	93.15	93.41	96300
2017-04-13	93.28	93.28	91.59	91.68	50545
2017-04-17	91.90	93.15	91.52	92.48	76999
2017-04-18	91.93	92.97	91.00	92.25	112459
2017-04-19	92.60	93.75	92.09	92.09	73412
2017-04-20	92.69	94.56	92.32	94.36	141895
2017-04-21	94.49	95.65	93.96	95.00	77860
2017-04-24	96.87	97.67	96.42	97.15	64928
2017-04-25	98.05	100.34	97.52	99.17	140950
2017-04-26	99.15	101.56	98.71	100.92	80853
2017-04-27	101.18	102.02	100.41	101.47	78983
2017-04-28	102.01	102.01	99.82	100.30	70216
2017-05-01	101.29	101.47	99.70	100.50	38521
2017-05-02	100.78	101.16	99.67	100.58	53135
2017-05-03	99.99	100.83	98.91	99.73	51859
2017-05-04	100.03	101.06	98.91	100.97	86668
2017-05-05	101.38	102.64	100.48	102.20	106403
2017-05-08	101.77	102.51	100.70	101.75	66300
2017-05-09	101.78	104.83	101.39	102.47	99117
2017-05-10	102.25	103.22	101.20	101.48	70684
2017-05-11	101.24	102.23	99.03	100.89	48338
2017-05-12	100.39	101.07	98.87	99.06	63557
2017-05-15	99.60	102.37	99.56	100.46	45001
2017-05-16	100.41	101.35	99.87	100.51	75833
2017-05-17	99.12	100.05	98.32	98.37	100146
2017-05-18	98.27	99.46	97.69	98.64	97998
2017-05-19	98.75	100.61	98.11	99.54	98265
2017-05-22	100.03	101.18	100.03	100.53	47571
2017-05-23	100.62	101.97	100.23	101.02	76061
2017-05-24	101.22	102.21	99.46	100.68	61366
2017-05-25	101.18	102.06	99.08	99.67	110948
2017-05-26	99.65	99.96	99.10	99.60	60939
2017-05-30	99.27	99.99	98.64	99.45	74713
2017-05-31	99.42	101.66	94.97	101.32	142510
2017-06-01	102.14	105.85	101.69	105.46	126862
2017-06-02	105.46	108.39	105.45	106.25	95120
2017-06-05	106.32	107.95	104.35	104.49	64855
2017-06-06	103.50	105.55	103.50	105.10	68594
2017-06-07	105.20	105.20	103.25	104.46	94312
2017-06-08	104.31	106.07	102.89	105.20	155291
2017-06-09	105.46	107.50	105.46	106.65	141990
2017-06-12	106.74	108.13	104.86	105.51	90517
2017-06-13	105.58	106.10	103.88	104.25	103695
2017-06-14	104.37	106.19	101.11	101.85	124746
2017-06-15	101.85	103.72	101.17	103.69	118806
2017-06-16	102.68	105.19	101.89	104.82	201741
2017-06-19	105.50	106.46	104.99	105.43	81766
2017-06-20	104.88	106.25	103.79	104.51	67712
2017-06-21	104.52	105.40	100.44	100.69	82475
2017-06-22	100.70	101.75	99.34	100.47	85228
2017-06-23	100.36	101.87	99.75	101.54	96782
2017-06-26	101.84	103.29	100.85	101.96	157016
2017-06-27	101.89	102.18	99.41	99.64	85677
2017-06-28	100.20	102.39	99.34	101.77	66113
2017-06-29	101.51	106.40	98.55	99.99	84487
2017-06-30	100.39	102.76	100.39	101.76	96934
2017-07-03	102.28	103.43	101.26	102.90	41071
2017-07-05	102.77	103.28	100.57	102.60	58990
2017-07-06	101.80	102.88	100.95	101.54	61437
2017-07-07	102.06	102.67	101.23	102.28	69233
2017-07-10	102.07	103.00	100.23	101.61	83667
2017-07-11	101.80	104.00	100.70	102.46	68665
2017-07-12	103.09	104.92	102.36	102.67	205325
2017-07-13	102.60	103.73	102.00	103.72	131020
2017-07-14	103.44	105.14	102.70	104.40	81303
2017-07-17	104.23	105.30	103.80	105.03	65762
2017-07-18	104.51	107.60	104.00	104.86	83275
2017-07-19	104.91	106.56	102.87	106.01	53745
2017-07-20	106.00	107.85	104.60	105.44	50345
2017-07-21	105.53	105.53	103.58	103.86	126473
2017-07-24	103.81	103.81	102.65	103.42	53600
2017-07-25	103.84	105.28	103.84	105.12	61176
2017-07-26	105.30	105.30	102.09	102.27	51983
2017-07-27	102.60	103.27	101.95	102.36	30810
2017-07-28	102.12	103.13	101.43	102.64	36420
2017-07-31	102.25	103.49	101.95	103.34	55275
2017-08-01	103.91	104.82	103.17	103.85	55344
2017-08-02	103.89	104.86	102.54	102.97	43672
2017-08-03	102.92	103.18	101.08	102.80	52599
2017-08-04	102.55	104.29	102.55	103.65	31811
2017-08-07	103.60	104.71	102.18	103.03	46549
2017-08-08	107.25	107.49	105.00	106.59	70189
2017-08-09	106.47	111.04	103.12	107.55	81803
2017-08-10	107.01	107.40	104.10	105.30	65102
2017-08-11	105.89	106.65	104.27	104.48	61155
2017-08-14	105.86	108.13	103.74	107.63	74260
2017-08-15	107.55	107.55	103.75	105.35	49991
2017-08-16	105.66	107.54	104.22	106.41	57081
2017-08-17	105.80	108.73	104.79	105.47	78809
2017-08-18	104.80	106.68	102.33	106.00	93294
2017-08-21	106.04	106.99	105.05	106.58	71413
2017-08-22	107.12	108.58	106.85	108.37	52821
2017-08-23	107.48	108.38	106.74	107.82	35280
2017-08-24	108.23	108.40	106.78	106.98	47848
2017-08-25	107.46	108.55	106.27	107.68	133896
2017-08-28	108.18	108.39	107.33	107.66	52113
2017-08-29	107.15	108.80	106.16	108.60	53686
2017-08-30	108.53	109.65	106.98	109.33	46699
2017-08-31	109.68	110.45	108.37	110.27	65627
2017-09-01	110.51	112.03	109.91	111.17	40849
2017-09-05	111.17	113.62	109.20	109.68	54112
2017-09-06	110.22	110.68	107.70	109.57	58339
2017-09-07	109.56	113.36	107.45	108.00	69561
2017-09-08	108.01	116.88	108.01	109.23	92630
2017-09-11	110.26	111.90	109.78	110.35	49865
2017-09-12	110.62	113.50	109.91	112.91	116512
2017-09-13	112.33	114.59	111.52	114.58	71422
2017-09-14	114.31	115.63	113.00	115.11	58379
2017-09-15	115.36	117.57	115.03	116.73	148882
2017-09-18	116.98	118.39	106.68	117.35	85639
2017-09-19	117.35	119.89	117.35	119.68	100213
2017-09-20	120.29	121.58	118.62	119.16	134141
2017-09-21	118.79	120.51	118.79	120.20	73971
2017-09-22	119.70	121.53	119.62	120.23	70799
2017-09-25	120.35	126.99	120.35	121.27	82457
2017-09-26	121.69	122.96	120.70	121.40	62610
2017-09-27	122.04	126.45	121.51	124.74	126706
2017-09-28	124.48	126.74	123.70	124.49	111469
2017-09-29	124.62	127.67	124.62	125.15	91035
2017-10-02	125.14	135.54	124.36	125.12	119276
2017-10-03	126.01	127.45	125.15	125.82	92695
2017-10-04	125.82	127.98	117.98	125.69	49255
2017-10-05	125.78	126.52	125.02	125.62	60954
2017-10-06	125.19	125.75	119.53	125.58	55817
2017-10-09	125.59	126.64	124.89	126.10	41171
2017-10-10	126.89	128.20	125.05	126.59	50182
2017-10-11	126.69	128.77	125.76	126.02	58281
2017-10-12	125.56	127.04	125.08	125.73	61443
2017-10-13	125.99	127.21	125.45	126.50	33351
2017-10-16	126.99	128.63	126.96	127.74	55845
2017-10-17	127.75	128.87	125.76	125.99	48559
2017-10-18	126.00	127.44	126.00	126.72	83434
2017-10-19	127.75	127.94	125.28	126.64	72968
2017-10-20	127.63	127.80	126.36	126.73	69522
2017-10-23	126.77	127.41	124.49	126.45	57727
2017-10-24	127.20	127.89	125.95	126.70	99663
2017-10-25	126.77	127.61	125.10	127.24	52271
2017-10-26	127.50	129.63	126.52	128.89	48929
2017-10-27	128.90	129.35	126.95	127.71	66095
2017-10-30	127.11	127.11	122.84	122.91	80956
2017-10-31	123.81	126.19	122.93	123.82	115613
2017-11-01	124.94	125.25	122.79	123.95	46994
2017-11-02	123.91	128.13	123.91	127.28	98351
2017-11-03	117.67	127.23	113.86	123.33	134799
2017-11-06	123.21	125.01	120.50	121.73	56917
2017-11-07	121.74	122.00	118.47	120.04	71413
2017-11-08	120.05	123.58	119.55	122.60	180996
2017-11-09	122.04	123.40	120.35	121.95	87917
2017-11-10	121.37	123.36	120.64	122.67	70639
2017-11-13	122.25	123.39	119.49	123.11	59451
2017-11-14	122.15	123.50	120.50	122.55	57464
2017-11-15	121.72	122.34	120.33	120.79	91314
2017-11-16	121.18	125.25	121.18	124.18	67929
2017-11-17	123.70	126.07	123.43	124.97	73245
2017-11-20	124.97	127.57	124.00	127.49	90878
2017-11-21	128.02	131.32	128.02	131.05	111804
2017-11-22	130.96	131.88	126.55	127.09	83154
2017-11-24	127.63	129.68	125.12	126.25	29628
2017-11-27	126.26	127.87	124.82	125.16	113391
2017-11-28	125.34	127.14	124.78	126.86	114578
2017-11-29	128.13	136.72	128.13	133.27	209641
2017-11-30	134.40	139.95	132.28	133.45	132052
2017-12-01	133.51	133.97	126.54	131.71	73479
2017-12-04	133.40	134.61	130.07	131.12	81930
2017-12-05	131.55	131.70	127.31	127.53	89117
2017-12-06	127.21	131.98	127.05	127.60	61914
2017-12-07	127.60	132.06	126.05	126.09	91822
2017-12-08	127.00	128.76	123.74	123.84	160233
2017-12-11	124.06	124.19	120.01	120.85	154775
2017-12-12	120.97	123.28	119.61	119.94	55153
2017-12-13	119.95	123.59	119.94	121.30	53659
2017-12-14	121.56	121.91	118.30	118.57	73157
2017-12-15	118.99	122.75	118.25	121.44	171476
2017-12-18	122.57	124.16	120.79	122.50	94027
2017-12-19	122.76	126.90	113.40	120.95	67395
2017-12-20	121.41	125.14	121.41	123.87	87851
2017-12-21	126.03	127.63	124.95	125.99	83756
2017-12-22	125.82	128.51	125.40	126.27	103507
2017-12-26	126.16	127.50	124.83	125.75	43435
2017-12-27	125.76	128.07	125.76	126.59	63254
2017-12-28	127.15	127.83	126.09	127.74	38058
2017-12-29	128.23	129.11	126.19	126.40	47614
2018-01-02	127.15	128.42	124.80	126.51	86377
2018-01-03	126.60	128.00	124.25	124.51	46559
2018-01-04	124.86	127.42	124.74	126.25	42965
2018-01-05	126.30	127.38	124.63	125.62	56487
2018-01-08	125.39	127.35	119.95	125.06	78959
2018-01-09	125.52	126.98	123.00	123.20	90045
2018-01-10	123.36	126.92	122.25	126.11	79635
2018-01-11	126.30	129.92	122.81	129.74	79047
2018-01-12	129.96	131.85	127.05	130.70	105555
2018-01-16	131.31	134.82	128.12	128.65	110980
2018-01-17	129.68	133.71	124.73	128.28	82090
2018-01-18	128.35	131.48	123.11	126.27	165743
2018-01-19	126.41	131.16	126.41	129.64	107641
2018-01-22	129.62	132.79	127.09	128.38	93229
2018-01-23	128.22	129.34	125.62	127.14	67579
2018-01-24	127.72	128.93	126.30	126.68	99523
2018-01-25	126.93	133.76	126.72	131.51	164722
2018-01-26	132.28	133.64	129.58	130.00	90847
2018-01-29	129.36	132.43	127.11	127.85	58275
2018-01-30	126.40	128.17	125.32	127.81	120456
2018-01-31	128.54	129.61	125.04	126.00	71381
2018-02-01	125.51	128.61	124.60	126.56	78964
2018-02-02	125.76	126.36	122.00	122.62	88899
2018-02-05	121.82	125.43	114.44	114.69	85919
2018-02-06	123.00	126.00	115.38	120.52	176058
2018-02-07	121.21	127.88	118.17	120.08	84491
2018-02-08	120.47	121.99	116.25	116.25	86681
2018-02-09	118.00	119.22	114.01	118.39	84145
2018-02-12	118.73	121.55	117.10	119.84	80986
2018-02-13	118.85	119.75	116.17	118.45	72270
2018-02-14	115.70	119.54	115.70	118.82	125910
2018-02-15	120.00	122.52	119.06	122.45	75106
2018-02-16	122.04	123.69	121.06	123.25	105121
2018-02-20	122.48	123.35	120.51	121.92	64097
2018-02-21	122.47	125.55	121.80	123.64	135205
2018-02-22	124.27	125.63	122.96	124.36	55156
2018-02-23	125.19	126.49	122.76	124.35	47408
2018-02-26	125.05	126.01	123.45	125.92	43182
2018-02-27	125.78	125.78	121.12	121.91	109397
2018-02-28	122.44	123.84	120.30	120.50	101524
2018-03-01	120.27	121.39	117.43	118.25	67513
2018-03-02	117.31	120.10	114.72	118.83	89451
2018-03-05	118.25	120.79	117.30	119.63	103705
2018-03-06	120.28	122.15	118.70	120.76	78365
2018-03-07	119.98	124.19	119.24	123.54	67689
2018-03-08	124.08	126.68	121.98	124.47	69649
2018-03-09	125.38	128.20	125.23	128.00	120949
2018-03-12	128.01	129.16	125.40	126.31	69847
2018-03-13	127.25	128.00	126.19	126.75	62200
2018-03-14	127.39	127.39	124.43	125.83	50182
2018-03-15	125.93	127.22	124.27	125.27	64155
2018-03-16	125.23	127.73	123.36	125.02	135566
2018-03-19	124.27	126.26	122.85	125.84	93787
2018-03-20	126.34	127.99	125.20	127.50	59064
2018-03-21	127.33	128.11	123.87	127.31	56762
2018-03-22	126.38	127.81	123.93	124.13	91835
2018-03-23	124.22	124.22	118.36	118.42	123736
2018-03-26	119.98	122.59	117.38	122.51	100867
2018-03-27	122.88	123.60	119.79	120.79	77202
2018-03-28	120.78	122.80	119.46	121.59	58632
2018-03-29	122.06	125.34	117.25	124.20	98483
2018-04-02	123.41	123.96	117.37	118.50	113278
2018-04-03	119.29	121.74	118.10	121.16	60650
2018-04-04	119.60	122.42	119.60	122.07	43598
2018-04-05	121.68	124.88	120.94	123.56	81333
2018-04-06	122.37	123.38	119.07	120.93	127000
2018-04-09	121.88	122.57	119.93	120.06	40457
2018-04-10	121.75	123.22	121.13	122.09	53661
2018-04-11	121.36	124.12	120.92	122.44	32471
2018-04-12	123.20	124.74	122.50	123.05	28876
2018-04-13	123.56	124.38	121.89	123.57	36715
2018-04-16	124.39	126.74	122.90	125.99	52874
2018-04-17	126.57	127.68	125.30	127.30	132327
2018-04-18	127.54	127.96	126.10	126.36	112972
2018-04-19	126.02	127.40	124.76	126.00	42794
2018-04-20	125.41	126.44	122.99	125.22	66631
2018-04-23	125.71	127.49	123.43	123.92	47260
2018-04-24	124.27	125.99	120.16	121.14	79393
2018-04-25	121.25	121.64	119.75	119.97	67141
2018-04-26	120.21	120.30	117.28	119.28	93131
2018-04-27	119.69	119.69	117.45	118.38	33590
2018-04-30	118.80	121.18	116.24	116.38	56755
2018-05-01	116.28	116.28	112.59	115.23	132851
2018-05-02	115.32	117.88	114.36	115.26	64345
2018-05-03	114.31	114.31	111.61	113.15	121585
2018-05-04	112.86	116.03	112.50	114.98	67685
2018-05-07	115.37	118.61	114.58	117.80	81944
2018-05-08	117.76	120.56	117.76	120.43	55830
2018-05-09	120.92	121.02	119.19	120.00	52961
2018-05-10	119.72	121.94	119.30	120.67	51227
2018-05-11	120.68	122.27	120.04	121.93	39567
2018-05-14	121.57	122.07	120.27	120.68	64578
2018-05-15	120.07	122.63	119.12	120.09	67090
2018-05-16	120.34	124.10	118.90	119.50	188544
2018-05-17	119.29	121.54	118.32	120.93	97647
2018-05-18	121.72	123.53	120.00	123.26	61906
2018-05-21	123.48	125.49	123.39	123.95	93728
2018-05-22	124.36	125.44	122.33	122.38	51989
2018-05-23	121.99	123.99	121.86	123.83	62116
2018-05-24	123.53	125.14	123.12	124.47	40920
2018-05-25	123.90	124.91	121.76	122.86	35891
2018-05-29	122.10	123.74	121.13	122.33	47746
2018-05-30	120.00	126.42	114.03	124.86	94905
2018-05-31	125.66	126.48	123.82	125.71	80920
2018-06-01	126.89	129.60	124.79	128.04	155670
2018-06-04	128.00	129.04	127.23	127.87	68620
2018-06-05	127.37	129.41	126.04	128.51	82934
2018-06-06	128.00	130.40	126.81	130.23	111727
2018-06-07	130.59	132.48	130.08	132.12	82087
2018-06-08	131.49	132.79	129.95	130.92	103241
2018-06-11	130.51	132.02	130.00	130.92	61244
2018-06-12	130.90	132.50	128.46	129.29	90479
2018-06-13	129.36	130.89	128.92	130.38	72294
2018-06-14	130.91	130.91	128.97	129.83	80842
2018-06-15	129.20	130.39	128.12	129.72	103496
2018-06-18	129.27	131.72	128.22	130.10	67702
2018-06-19	129.06	129.15	127.12	127.94	118403
2018-06-20	128.36	131.76	125.77	131.11	98045
2018-06-21	130.66	131.11	127.81	128.35	123724
2018-06-22	129.20	130.30	127.08	129.21	169580
2018-06-25	128.60	128.60	126.00	127.35	75412
2018-06-26	127.52	129.07	125.24	128.50	75781
2018-06-27	129.19	131.59	129.19	130.91	137311
2018-06-28	130.81	132.91	129.91	131.91	126586
2018-06-29	132.19	134.59	128.63	128.81	123441
2018-07-02	127.76	128.69	127.10	128.50	76229
2018-07-03	129.22	132.12	128.00	128.24	51674
2018-07-05	128.91	131.17	127.63	131.06	79208
2018-07-06	131.03	134.36	131.00	133.09	86682
2018-07-09	133.45	135.86	132.59	134.99	69451
2018-07-10	135.30	136.33	132.47	133.65	51376
2018-07-11	132.76	134.15	131.89	132.03	41887
2018-07-12	132.80	133.56	130.00	132.99	73780
2018-07-13	133.08	135.61	133.08	135.38	93560
2018-07-16	135.45	135.70	133.16	133.96	36517
2018-07-17	133.64	135.08	133.64	134.93	55557
2018-07-18	134.71	138.21	133.85	137.33	71477
2018-07-19	136.97	139.09	136.01	138.28	60412
2018-07-20	138.00	140.27	136.80	139.62	66073
2018-07-23	139.28	140.45	137.59	139.07	71164
2018-07-24	139.46	140.33	137.45	138.09	51894
2018-07-25	138.02	143.62	138.02	141.61	59323
2018-07-26	141.60	146.22	141.60	144.53	98730
2018-07-27	144.37	144.55	139.61	141.09	84341
2018-07-30	140.74	143.57	140.74	141.88	61700
2018-07-31	142.37	147.37	142.16	145.38	165620
2018-08-01	145.34	151.50	140.39	143.79	107523
2018-08-02	142.88	145.46	140.24	142.97	76276
2018-08-03	144.01	145.90	139.29	139.90	87080
2018-08-06	139.99	143.23	139.01	142.15	54486
2018-08-07	142.48	143.78	139.23	139.51	103653
2018-08-08	139.34	140.75	136.76	139.78	116737
2018-08-09	140.16	141.78	139.70	140.00	133999
2018-08-10	139.00	147.90	139.00	139.87	40973
2018-08-13	139.87	141.27	139.67	140.24	80163
2018-08-14	139.92	145.29	139.92	144.60	101565
2018-08-15	143.53	145.59	141.69	143.13	72081
2018-08-16	144.26	145.56	142.67	142.81	58614
2018-08-17	142.54	145.28	142.54	144.95	35312
2018-08-20	145.19	147.26	144.01	145.24	35709
2018-08-21	145.44	149.88	145.44	148.41	54891
2018-08-22	147.93	148.12	146.43	147.57	55020
2018-08-23	147.56	148.61	146.50	147.04	48444
2018-08-24	147.43	149.44	147.30	149.18	47160
2018-08-27	149.88	151.90	148.74	150.69	82460
2018-08-28	150.69	151.70	148.57	148.60	41186
2018-08-29	149.01	150.10	148.70	149.59	38091
2018-08-30	149.59	151.52	148.55	149.48	56170
2018-08-31	149.49	150.58	148.55	149.81	66002
2018-09-04	149.50	150.40	147.07	149.63	46648
2018-09-05	149.58	153.29	148.17	152.85	101367
2018-09-06	152.78	155.00	152.78	154.68	66873
2018-09-07	154.52	156.43	153.50	153.75	75149
2018-09-10	154.59	155.90	153.11	153.52	79646
2018-09-11	152.71	153.41	151.77	151.87	45074
2018-09-12	151.73	152.79	150.16	150.80	77977
2018-09-13	151.73	151.80	148.81	149.21	49929
2018-09-14	148.71	151.46	148.71	150.64	72890
2018-09-17	150.71	153.77	148.76	151.33	72867
2018-09-18	151.71	155.57	150.54	152.22	121051
2018-09-19	152.31	154.95	149.53	150.69	84729
2018-09-20	151.20	153.55	147.76	152.27	85400
2018-09-21	152.38	158.18	151.90	152.85	196899
2018-09-24	152.79	152.79	150.41	151.20	89416
2018-09-25	151.15	154.13	150.06	150.83	98193
2018-09-26	150.88	152.97	147.55	147.79	70528
2018-09-27	148.30	148.61	146.69	147.38	51484
2018-09-28	147.31	150.39	147.17	150.36	137323
2018-10-01	151.06	151.60	149.86	150.28	84065
2018-10-02	150.23	151.54	149.41	151.45	86375
2018-10-03	151.92	156.95	151.92	154.30	108496
2018-10-04	154.48	155.83	153.66	155.66	113027
2018-10-05	155.95	156.93	153.64	154.80	158182
2018-10-08	154.75	155.79	152.32	154.43	103812
2018-10-09	154.25	155.63	152.60	153.18	126420
2018-10-10	153.18	154.37	146.69	147.21	153480
2018-10-11	146.43	147.35	141.23	141.36	240788
2018-10-12	143.75	143.75	136.44	137.96	174846
2018-10-15	137.68	139.89	137.52	138.85	173529
2018-10-16	139.80	145.39	137.68	144.93	145357
2018-10-17	144.57	145.94	143.51	145.10	88213
2018-10-18	144.75	145.75	142.48	143.77	123482
2018-10-19	143.03	145.09	140.56	142.72	94746
2018-10-22	143.89	147.54	143.04	146.65	139734
2018-10-23	147.18	149.35	145.25	145.61	160584
2018-10-24	145.38	145.92	139.79	139.82	88708
2018-10-25	140.81	143.43	140.81	142.40	95061
2018-10-26	140.49	147.26	140.49	143.82	96516
2018-10-29	145.80	145.97	140.04	141.87	64420
2018-10-30	142.32	146.87	140.88	146.57	95518
2018-10-31	149.45	149.93	146.46	147.68	95982
2018-11-01	147.99	152.18	145.52	150.64	226998
2018-11-02	151.37	169.84	150.32	168.34	217819
2018-11-05	167.32	168.82	161.49	162.33	113180
2018-11-06	162.39	165.53	155.75	157.92	143345
2018-11-07	157.82	161.11	156.81	160.92	137282
2018-11-08	160.73	164.96	160.73	163.13	74717
2018-11-09	162.13	163.66	159.04	160.10	78882
2018-11-12	160.64	164.76	156.91	157.20	93641
2018-11-13	158.02	158.82	153.16	154.46	135852
2018-11-14	150.00	154.90	149.40	151.23	108635
2018-11-15	150.04	153.42	148.84	153.17	78303
2018-11-16	151.86	155.68	151.86	155.10	86921
2018-11-19	154.90	154.94	150.04	151.10	55844
2018-11-20	149.43	150.00	145.34	145.95	80785
2018-11-21	146.80	148.69	145.55	146.20	56654
2018-11-23	145.31	149.71	145.31	146.55	59321
2018-11-26	148.28	150.26	146.14	149.31	67848
2018-11-27	149.31	149.31	145.10	145.40	45284
2018-11-28	146.50	153.53	145.30	152.76	75779
2018-11-29	152.52	155.22	151.01	151.57	52900
2018-11-30	150.97	153.24	148.05	153.02	101267
2018-12-03	157.10	159.21	156.00	157.15	112375
2018-12-04	156.00	157.21	143.54	144.53	80182
2018-12-06	142.25	143.94	137.49	141.93	115262
2018-12-07	141.50	143.75	136.02	137.02	98405
2018-12-10	136.76	138.48	132.55	135.53	118019
2018-12-11	137.79	140.39	133.30	134.19	104512
2018-12-12	135.95	138.54	134.55	135.74	179757
2018-12-13	136.43	139.88	134.33	135.21	96192
2018-12-14	134.15	136.49	133.83	135.53	79533
2018-12-17	135.14	138.30	132.92	133.92	126128
2018-12-18	135.49	137.16	132.64	134.23	190696
2018-12-19	134.38	138.64	130.57	131.70	118089
2018-12-20	131.30	132.45	127.72	128.44	148698
2018-12-21	128.52	130.67	125.20	127.01	303579
2018-12-24	126.31	129.26	125.12	125.32	77353
2018-12-26	125.85	133.75	125.59	133.35	158221
2018-12-27	131.36	132.00	125.38	130.30	127196
2018-12-28	130.25	132.94	126.31	130.84	93793
2018-12-31	130.92	134.00	129.39	131.10	199534
2019-01-02	129.31	129.97	127.22	128.78	136621
2019-01-03	127.54	130.25	123.50	123.69	82937
2019-01-04	125.71	133.84	123.68	128.41	89420
2019-01-07	128.33	132.97	126.46	129.26	92827
2019-01-08	130.48	132.55	127.89	128.78	85494
2019-01-09	129.38	130.53	127.96	129.96	163778
2019-01-10	128.76	132.31	128.71	132.27	129482
2019-01-11	132.04	132.04	129.57	131.80	126536
2019-01-14	130.62	131.20	127.30	129.51	119455
2019-01-15	129.21	132.64	129.09	132.64	109399
2019-01-16	132.98	136.23	132.24	133.32	107212
2019-01-17	132.73	135.70	132.73	134.71	97041
2019-01-18	134.99	139.07	134.33	137.68	103573
2019-01-22	135.32	136.04	132.47	134.24	97970
2019-01-23	134.71	138.05	131.31	132.73	68737
2019-01-24	132.48	133.87	131.73	133.66	50132
2019-01-25	134.51	137.21	134.51	135.05	58749
2019-01-28	134.05	135.74	132.45	133.92	50976
2019-01-29	133.94	136.34	133.52	135.70	55909
2019-01-30	136.73	139.58	134.15	138.69	107147
2019-01-31	138.19	140.09	137.55	139.42	110130
2019-02-01	139.68	142.34	137.38	139.20	104990
2019-02-04	138.89	141.03	137.32	140.80	135102
2019-02-05	128.22	135.20	128.22	131.47	265799
2019-02-06	130.25	133.33	128.73	133.32	128283
2019-02-07	131.80	131.80	128.71	130.07	151309
2019-02-08	129.24	130.48	128.13	129.76	125231
2019-02-11	129.90	131.31	128.54	130.69	171516
2019-02-12	131.75	133.42	131.18	132.65	129622
2019-02-13	133.00	133.91	131.33	132.88	111571
2019-02-14	132.37	135.53	131.71	134.87	94302
2019-02-15	135.28	142.97	135.28	142.90	158359
2019-02-19	142.30	144.08	140.18	141.93	111316
2019-02-20	142.04	144.80	141.41	144.50	88919
2019-02-21	143.91	144.58	140.20	142.61	82643
2019-02-22	143.21	143.84	141.08	142.07	94208
2019-02-25	143.26	146.56	142.67	144.45	129481
2019-02-26	144.36	144.67	141.96	142.66	67610
2019-02-27	142.33	143.00	140.46	141.95	56580
2019-02-28	141.27	142.25	140.07	140.15	59841
2019-03-01	141.05	142.38	140.20	142.16	45009
2019-03-04	142.25	143.35	139.32	140.26	82630
2019-03-05	140.39	144.38	138.68	139.57	70225
2019-03-06	139.50	140.80	136.43	137.04	82154
2019-03-07	137.23	138.25	134.25	134.70	71711
2019-03-08	133.61	136.13	132.62	135.55	43952
2019-03-11	135.90	136.21	130.48	134.35	188767
2019-03-12	134.67	135.01	131.63	131.96	138655
2019-03-13	132.42	135.33	131.27	133.99	146979
2019-03-14	134.01	135.43	132.84	133.46	100101
2019-03-15	134.00	135.51	131.43	131.49	459246
2019-03-18	131.64	135.23	131.07	134.71	211728
2019-03-19	135.31	135.68	132.16	132.75	80577
2019-03-20	132.82	133.87	130.38	132.15	114652
2019-03-21	132.05	134.35	131.80	132.97	127011
2019-03-22	132.27	132.87	125.46	126.17	146639
2019-03-25	126.23	128.02	125.14	126.64	122945
2019-03-26	127.88	129.37	126.37	128.27	134346
2019-03-27	128.17	128.58	125.02	126.50	85797
2019-03-28	126.50	128.30	125.56	126.91	122856
2019-03-29	127.82	128.43	126.40	127.17	287906
2019-04-01	128.28	130.12	127.57	128.56	126242
2019-04-02	128.57	130.34	127.57	129.56	277506
2019-04-03	130.50	134.22	130.08	132.66	134607
2019-04-04	132.49	134.06	131.22	131.95	98191
2019-04-05	132.16	133.15	131.21	133.06	95603
2019-04-08	132.57	132.57	128.71	130.01	120845
2019-04-09	129.62	129.62	125.30	125.48	99719
2019-04-10	125.76	128.50	125.35	128.06	97582
2019-04-11	128.30	129.32	127.56	129.15	74248
2019-04-12	130.38	131.01	129.05	129.53	68038
2019-04-15	129.37	131.27	129.37	130.21	74015
2019-04-16	130.58	130.83	129.39	130.46	107708
2019-04-17	130.89	131.48	128.42	129.40	163370
2019-04-18	129.14	131.64	128.84	130.92	104769
2019-04-22	130.63	130.63	129.51	130.22	66138
2019-04-23	130.44	133.00	129.77	132.12	101603
2019-04-24	132.22	134.27	132.22	133.50	84162
2019-04-25	133.10	133.70	131.82	133.19	136524
2019-04-26	132.95	135.45	131.35	134.92	70923
2019-04-29	134.87	138.45	134.87	137.73	92695
2019-04-30	137.46	138.01	135.66	137.55	101853
2019-05-01	138.20	140.50	137.24	138.30	94122
2019-05-02	138.00	138.71	136.24	138.58	82283
2019-05-03	139.50	142.19	139.13	142.11	66727
2019-05-06	140.31	141.77	140.22	141.10	110231
2019-05-07	139.82	139.82	136.50	137.28	77638
2019-05-08	137.64	138.60	136.88	137.13	65251
2019-05-09	136.16	138.74	134.94	137.55	49000
2019-05-10	137.65	139.40	134.45	137.42	74485
2019-05-13	134.85	136.11	132.33	134.08	119941
2019-05-14	134.15	137.53	133.28	135.20	87765
2019-05-15	134.37	137.10	133.99	136.80	85686
2019-05-16	137.14	141.22	137.06	138.38	67362
2019-05-17	137.03	139.08	135.84	135.89	91975
2019-05-20	134.91	136.56	134.32	135.91	83738
2019-05-21	136.44	138.88	136.39	138.58	100390
2019-05-22	138.06	139.47	136.61	138.94	120839
2019-05-23	141.99	141.99	134.50	140.38	195730
2019-05-24	146.67	147.30	142.76	147.25	143340
2019-05-28	147.79	149.81	146.34	146.49	131191
2019-05-29	145.39	145.50	142.46	143.31	117326
2019-05-30	143.90	144.97	142.06	142.87	105974
2019-05-31	141.69	142.90	140.75	142.30	93492
2019-06-03	142.66	144.79	142.04	143.92	130021
2019-06-04	144.71	148.88	144.71	148.75	129906
2019-06-05	149.13	149.83	147.32	149.30	85421
2019-06-06	148.90	151.47	147.80	150.38	110771
2019-06-07	150.86	151.85	149.02	149.23	75349
2019-06-10	150.09	153.20	148.64	148.99	78698
2019-06-11	150.18	151.23	147.93	149.26	86925
2019-06-12	149.24	153.89	148.50	152.67	120905
2019-06-13	153.39	154.89	152.22	153.93	99228
2019-06-14	153.85	154.40	150.33	150.58	63014
2019-06-17	150.88	151.59	149.35	149.85	80652
2019-06-18	151.14	153.03	150.53	152.33	87643
2019-06-19	151.97	154.51	151.15	154.38	73444
2019-06-20	156.12	161.53	154.90	160.57	161155
2019-06-21	159.65	162.41	159.15	161.85	197759
2019-06-24	162.00	162.54	161.02	161.84	160048
2019-06-25	161.97	164.54	160.77	163.56	165934
2019-06-26	163.91	164.07	160.76	160.79	114250
2019-06-27	160.71	163.73	159.97	163.44	113160
2019-06-28	163.75	167.47	163.70	166.81	239804
2019-07-01	169.14	171.54	166.37	169.05	127531
2019-07-02	169.12	169.12	166.36	168.07	119026
2019-07-03	168.45	169.88	166.94	167.53	77998
2019-07-05	166.16	167.08	164.98	166.01	91415
2019-07-08	165.16	166.01	161.90	162.95	103822
2019-07-09	161.70	162.97	160.61	162.81	91215
2019-07-10	163.40	163.92	161.13	162.68	65261
2019-07-11	163.05	163.45	161.40	162.58	100820
2019-07-12	163.01	165.43	163.01	164.16	77797
2019-07-15	164.22	164.22	161.54	162.96	86822
2019-07-16	163.23	165.62	163.23	164.34	93513
2019-07-17	163.91	163.91	160.38	160.52	62712
2019-07-18	160.16	162.44	159.37	161.83	63696
2019-07-19	161.48	164.39	161.22	161.63	71091
2019-07-22	161.26	162.88	160.56	161.16	69136
2019-07-23	161.60	165.09	161.60	164.52	77457
2019-07-24	163.53	165.67	162.74	164.17	128999
2019-07-25	164.44	164.44	161.69	161.91	77380
2019-07-26	162.20	164.87	161.35	164.42	47704
2019-07-29	163.94	164.46	161.90	162.08	67714
2019-07-30	161.56	164.91	161.14	164.79	94488
2019-07-31	164.82	167.55	161.90	162.69	129460
2019-08-01	159.98	166.88	155.90	160.48	136404
2019-08-02	159.53	163.20	158.72	161.94	102817
2019-08-05	159.00	162.70	155.44	156.87	128318
2019-08-06	157.66	160.86	154.99	157.48	93219
2019-08-07	156.11	160.36	155.22	159.14	89745
2019-08-08	159.86	163.37	158.26	162.80	64258
2019-08-09	162.41	162.52	159.78	160.51	59092
2019-08-12	159.53	160.67	158.54	158.54	38368
2019-08-13	158.29	162.55	158.29	161.92	49961
2019-08-14	158.88	159.92	156.14	156.15	57326
2019-08-15	156.95	157.51	154.02	157.09	70455
2019-08-16	158.21	160.57	158.21	159.96	49725
2019-08-19	161.88	162.44	158.03	158.48	65598
2019-08-20	157.80	159.30	156.11	157.76	72398
2019-08-21	159.37	159.50	157.31	157.76	71887
2019-08-22	158.23	159.81	157.10	158.85	107314
2019-08-23	158.35	159.55	150.41	151.05	79064
2019-08-26	150.96	153.27	149.98	150.79	83604
2019-08-27	151.92	154.59	150.23	153.67	102784
2019-08-28	153.00	156.79	152.31	156.00	63806
2019-08-29	157.67	160.33	157.45	159.74	81994
2019-08-30	160.00	160.50	158.41	159.53	55146
2019-09-03	158.36	158.36	153.25	156.37	118065
2019-09-04	157.99	157.99	156.08	156.66	95403
2019-09-05	158.57	162.60	157.44	160.64	113023
2019-09-06	160.44	161.00	159.38	159.52	86999
2019-09-09	160.00	160.59	158.18	159.43	79419
2019-09-10	159.08	160.67	156.78	159.00	81040
2019-09-11	159.69	159.69	157.59	159.00	139879
2019-09-12	159.38	162.58	154.83	162.12	131911
2019-09-13	163.20	168.26	161.60	167.45	111331
2019-09-16	167.00	170.14	165.35	166.92	116645
2019-09-17	166.43	166.97	163.71	164.39	72133
2019-09-18	164.63	165.51	163.41	165.21	158577
2019-09-19	165.55	165.89	162.13	162.69	100547
2019-09-20	162.43	167.29	162.11	166.82	264683
2019-09-23	166.08	168.56	165.58	168.00	113000
2019-09-24	168.35	168.41	163.32	165.10	181949
2019-09-25	165.50	170.62	162.34	169.85	101496
2019-09-26	169.54	170.65	163.79	164.11	89045
2019-09-27	165.11	166.88	162.51	164.87	86554
2019-09-30	165.05	167.25	165.05	165.91	108508
2019-10-01	166.65	167.77	158.05	158.43	90043
2019-10-02	157.46	158.66	153.99	157.66	81093
2019-10-03	156.97	158.22	153.58	155.91	70972
2019-10-04	156.30	157.58	155.63	157.32	69154
2019-10-07	156.65	158.55	154.89	157.62	107752
2019-10-08	156.46	157.17	152.55	153.02	46390
2019-10-09	154.76	161.56	153.69	155.70	65993
2019-10-10	156.03	157.86	154.89	156.22	57599
2019-10-11	156.73	161.85	154.25	159.79	78224
2019-10-14	159.00	160.24	157.84	159.50	73322
2019-10-15	159.79	163.40	159.06	161.71	69550
2019-10-16	160.95	163.32	159.83	160.87	106184
2019-10-17	161.60	164.70	160.26	164.33	100060
2019-10-18	163.32	164.18	162.21	162.87	87496
2019-10-21	163.82	164.51	162.25	163.47	79264
2019-10-22	162.94	164.54	160.37	160.80	76286
2019-10-23	160.32	160.94	157.82	158.17	103734
2019-10-24	158.97	159.42	154.49	159.27	76797
2019-10-25	159.09	161.43	157.69	160.05	85523
2019-10-28	161.07	162.59	160.54	162.36	91861
2019-10-29	161.85	163.71	161.58	163.40	67106
2019-10-30	163.19	163.19	160.74	162.49	78986
2019-10-31	162.18	162.18	158.53	160.44	86864
2019-11-01	163.65	168.19	159.77	162.93	115931
2019-11-04	163.51	164.45	161.78	163.91	73695
2019-11-05	164.05	165.71	163.24	163.27	85739
2019-11-06	163.41	166.75	163.12	165.66	71274
2019-11-07	167.02	168.03	166.50	167.44	69525
2019-11-08	167.34	168.15	164.45	167.31	55970
2019-11-11	166.26	166.86	164.84	166.37	66528
2019-11-12	166.83	167.44	165.51	166.23	38056
2019-11-13	165.21	165.97	163.91	165.26	52664
2019-11-14	159.62	163.53	159.62	160.69	60998
2019-11-15	162.08	163.81	161.76	162.83	74042
2019-11-18	161.65	164.50	158.57	160.24	78011
2019-11-19	160.98	162.43	160.04	161.11	77858
2019-11-20	160.62	161.90	154.60	155.45	129986
2019-11-21	156.24	158.13	153.90	157.95	80827
2019-11-22	158.42	162.23	157.17	161.89	76329
2019-11-25	162.59	166.25	162.59	165.81	76286
2019-11-26	165.39	166.81	164.17	166.23	59840
2019-11-27	166.21	167.42	164.62	166.65	58496
2019-11-29	166.00	166.84	165.15	165.88	25183
2019-12-02	165.87	166.75	161.50	162.56	57913
2019-12-03	160.68	162.82	159.76	162.01	53871
2019-12-04	162.79	164.62	161.18	161.84	54671
2019-12-05	161.92	164.35	161.92	163.96	43456
2019-12-06	164.72	167.35	164.72	165.25	73315
2019-12-09	164.72	165.70	163.26	164.69	54898
2019-12-10	164.75	165.09	162.59	162.86	72865
2019-12-11	163.40	169.52	162.93	169.29	67046
2019-12-12	168.45	174.94	168.25	174.17	101426
2019-12-13	173.44	174.04	169.84	170.28	106287
2019-12-16	171.98	171.98	163.26	163.60	104768
2019-12-17	164.05	164.12	155.45	156.25	169037
2019-12-18	156.54	160.87	155.20	159.48	90580
2019-12-19	159.50	160.00	157.53	157.80	87261
2019-12-20	157.89	159.27	156.82	157.35	130539
2019-12-23	157.60	159.32	156.62	158.85	91160
2019-12-24	159.36	159.98	158.67	158.88	17997
2019-12-26	158.94	159.12	156.91	159.12	32193
2019-12-27	159.50	159.50	157.80	158.99	54449
2019-12-30	159.11	159.23	157.03	157.66	61294
2019-12-31	157.70	159.89	156.57	158.34	89653
2020-01-02	159.55	160.75	157.14	160.57	112077
2020-01-03	159.03	162.65	158.77	162.29	116534
2020-01-06	161.79	163.37	159.37	163.19	104809
2020-01-07	162.81	165.56	161.44	165.53	86896
2020-01-08	165.69	168.38	165.06	167.14	121860
2020-01-09	167.62	168.46	165.51	166.13	125303
2020-01-10	166.21	166.67	163.88	164.61	56027
2020-01-13	164.39	168.65	164.39	168.63	69031
2020-01-14	168.08	172.59	168.02	170.56	109864
2020-01-15	170.11	172.82	170.10	170.99	69816
2020-01-16	171.95	175.28	171.88	175.14	68858
2020-01-17	176.39	176.43	174.21	174.35	63305
2020-01-21	173.49	175.39	172.11	172.58	66609
2020-01-22	173.38	174.52	170.50	170.89	96827
2020-01-23	170.19	170.19	166.32	166.52	108485
2020-01-24	166.57	166.57	162.05	162.58	118660
2020-01-27	159.68	162.86	157.74	161.53	119803
2020-01-28	162.52	164.50	160.87	164.04	65649
2020-01-29	164.24	165.58	162.71	162.97	51267
2020-01-30	161.63	164.42	161.63	162.98	58956
2020-01-31	162.28	162.59	154.87	155.51	72356
2020-02-03	156.39	158.24	152.81	153.59	105437
2020-02-04	156.76	174.26	154.00	173.58	149503
2020-02-05	175.81	180.90	175.48	178.86	137784
2020-02-06	177.20	182.25	175.96	181.39	97299
2020-02-07	179.73	181.86	178.27	179.97	58767
2020-02-10	180.00	182.14	178.02	179.30	83304
2020-02-11	180.22	183.10	180.11	181.12	76143
2020-02-12	182.49	185.06	180.97	181.97	73675
2020-02-13	181.01	183.25	179.35	180.43	87552
2020-02-14	180.68	182.59	178.73	178.80	80857
2020-02-18	177.89	179.80	177.60	177.72	56327
2020-02-19	178.28	179.40	175.38	175.69	68288
2020-02-20	174.89	181.73	174.89	181.37	54507
2020-02-21	181.31	181.31	178.77	179.11	42881
2020-02-24	172.31	177.58	172.31	177.00	75689
2020-02-25	177.20	178.58	173.41	177.00	161859
2020-02-26	178.10	179.26	176.04	177.00	124175
2020-02-27	173.63	180.90	173.17	177.00	189250
2020-02-28	171.23	173.43	164.07	171.19	315909
2020-03-02	171.78	174.45	165.47	170.73	89518
2020-03-03	170.63	176.93	166.84	167.76	78785
2020-03-04	169.93	174.40	167.41	173.01	87476
2020-03-05	169.49	170.30	161.00	162.98	79173
2020-03-06	158.15	162.52	154.16	157.47	134894
2020-03-09	148.17	152.66	144.24	145.71	153192
2020-03-10	149.88	150.36	143.62	148.98	175541
2020-03-11	144.95	146.77	138.42	140.41	114781
2020-03-12	130.81	130.81	110.97	111.45	168114
2020-03-13	113.73	125.86	109.56	125.86	195628
2020-03-16	102.83	111.45	93.26	97.61	196691
2020-03-17	98.35	118.96	96.48	118.43	200468
2020-03-18	109.34	115.00	83.16	85.68	217734
2020-03-19	85.31	101.18	80.49	96.71	221196
2020-03-20	97.02	102.20	80.44	84.90	336040
2020-03-23	85.77	86.90	77.77	81.77	191604
2020-03-24	85.24	101.13	77.63	99.91	304479
2020-03-25	99.30	129.99	98.50	125.08	336938
2020-03-26	123.91	132.97	117.24	120.73	298682
2020-03-27	114.98	119.69	105.14	110.00	219998
2020-03-30	109.91	114.45	106.74	111.93	217502
2020-03-31	111.30	117.09	109.12	112.79	294516
2020-04-01	107.14	111.06	103.59	111.05	172030
2020-04-02	110.99	114.71	106.57	113.90	146845
2020-04-03	112.93	115.31	109.04	112.40	134252
2020-04-06	119.40	124.31	115.91	117.63	186618
2020-04-07	122.13	123.62	115.19	117.85	283355
2020-04-08	120.52	122.76	117.02	120.00	165906
2020-04-09	122.73	128.30	120.37	121.73	150046
2020-04-13	120.37	126.26	116.76	121.20	263908
2020-04-14	125.34	131.26	122.89	130.79	199819
2020-04-15	126.59	128.01	118.62	120.52	171050
2020-04-16	118.67	122.32	115.25	119.82	214036
2020-04-17	126.18	128.15	123.15	124.87	141758
2020-04-20	121.43	125.20	117.77	121.17	136899
2020-04-21	116.54	121.88	111.20	120.23	203113
2020-04-22	123.03	125.60	119.58	121.15	121614
2020-04-23	121.58	128.00	117.89	118.45	133158
2020-04-24	118.41	125.02	116.45	123.57	259722
2020-04-27	123.49	132.77	119.36	131.51	186924
2020-04-28	135.00	135.35	126.92	127.44	151144
2020-04-29	132.34	138.05	131.50	132.81	174343
2020-04-30	129.25	131.57	119.77	126.68	144490
2020-05-01	122.72	132.30	118.22	120.55	148389
2020-05-04	118.29	124.56	113.23	115.91	209959
2020-05-05	118.68	124.55	118.68	120.77	99188
2020-05-06	121.41	122.13	115.72	118.22	102094
2020-05-07	120.03	121.71	117.01	118.57	116397
2020-05-08	121.57	124.00	119.64	122.42	147889
2020-05-11	120.25	122.50	117.55	121.23	142861
2020-05-12	121.35	125.67	114.21	114.31	220231
2020-05-13	113.18	117.07	108.92	111.27	147374
2020-05-14	108.03	112.09	103.09	111.65	164201
2020-05-15	111.50	112.95	109.48	110.20	216628
2020-05-18	116.51	123.09	116.17	118.88	288231
2020-05-19	117.83	119.11	114.53	114.87	171561
2020-05-20	118.70	126.05	118.70	119.98	419444
2020-05-21	121.95	125.32	119.71	122.58	245883
2020-05-22	124.00	128.89	119.47	128.07	170905
2020-05-26	134.25	135.74	128.84	131.22	190081
2020-05-27	135.01	145.61	133.90	143.72	260251
2020-05-28	146.17	146.33	137.39	138.23	171102
2020-05-29	135.67	140.71	134.59	140.65	125176
2020-06-01	141.34	145.67	135.92	135.95	152681
2020-06-02	137.58	138.79	135.37	137.44	207466
2020-06-03	139.43	143.96	138.08	140.03	161189
2020-06-04	138.16	142.45	137.67	142.13	126846
2020-06-05	149.40	157.06	148.48	154.76	186719
2020-06-08	158.08	159.05	147.34	150.22	188411
2020-06-09	147.27	151.84	144.86	148.55	94417
2020-06-10	148.08	148.08	142.65	144.23	95654
2020-06-11	136.01	138.98	129.72	129.73	151089
2020-06-12	136.34	136.63	128.41	134.52	127702
2020-06-15	129.63	136.47	129.63	136.46	103441
2020-06-16	142.68	145.80	138.28	139.86	131742
2020-06-17	140.47	141.83	138.10	138.30	100602
2020-06-18	136.45	139.20	136.22	137.17	90378
2020-06-19	138.95	139.62	132.56	133.81	276207
2020-06-22	135.15	138.94	132.80	138.11	136844
2020-06-23	140.56	140.80	137.17	137.25	129526
2020-06-24	135.34	137.17	130.21	131.59	209381
2020-06-25	130.71	133.78	129.65	133.44	126772
2020-06-26	131.98	133.40	126.81	127.37	256218
2020-06-29	129.27	134.25	128.60	131.40	132291
2020-06-30	130.65	135.40	129.05	134.04	138913
2020-07-01	134.00	135.63	127.31	128.85	126411
2020-07-02	131.41	133.83	128.85	131.37	118051
2020-07-06	134.52	134.52	131.65	133.19	81850
2020-07-07	132.58	134.37	127.25	127.51	100654
2020-07-08	127.16	129.33	126.03	127.35	78752
2020-07-09	126.88	127.48	122.44	124.40	82581
2020-07-10	124.30	127.65	124.04	127.07	67694
2020-07-13	128.91	130.27	125.29	126.91	77746
2020-07-14	126.84	133.81	126.84	133.30	120217
2020-07-15	129.63	135.26	126.15	133.43	158377
2020-07-16	133.26	133.94	129.41	130.55	73320
2020-07-17	130.20	132.50	129.55	130.33	64426
2020-07-20	129.49	129.70	126.09	127.19	43955
2020-07-21	129.34	130.94	127.45	129.69	135597
2020-07-22	128.38	130.89	126.21	126.98	95646
2020-07-23	126.58	131.67	126.25	128.66	63830
2020-07-24	128.73	129.45	126.52	127.42	68847
2020-07-27	126.83	129.23	126.83	128.33	52223
2020-07-28	127.06	127.06	121.99	122.24	75927
2020-07-29	122.98	124.37	122.98	124.06	74922
2020-07-30	122.00	125.05	120.20	124.79	117492
2020-07-31	123.48	123.97	119.19	122.42	127198
2020-08-03	122.87	124.74	121.23	124.38	63100
2020-08-04	123.56	125.38	121.88	123.45	63583
2020-08-05	124.97	127.88	123.93	127.85	92690
2020-08-06	127.41	127.97	125.28	127.05	66444
2020-08-07	127.37	134.10	125.87	131.85	109204
2020-08-10	133.48	137.73	133.43	135.09	93204
2020-08-11	137.69	145.55	137.63	143.59	202606
2020-08-12	145.00	145.00	137.29	139.39	122674
2020-08-13	137.95	141.29	135.13	136.11	56851
2020-08-14	134.55	136.33	134.11	135.29	47484
2020-08-17	135.79	136.77	132.31	132.46	55279
2020-08-18	132.23	133.74	130.32	130.58	52606
2020-08-19	130.67	132.19	129.81	129.99	49818
2020-08-20	128.15	130.25	127.01	129.15	61822
2020-08-21	129.46	129.78	125.79	127.81	83228
2020-08-24	128.84	131.84	127.59	131.66	53291
2020-08-25	132.49	133.35	130.36	132.69	85954
2020-08-26	132.59	132.59	129.81	132.20	87138
2020-08-27	131.26	134.02	131.25	133.11	51572
2020-08-28	134.16	134.19	132.08	133.84	40277
2020-08-31	133.43	134.31	131.74	132.04	97523
2020-09-01	131.30	133.93	130.73	133.41	81240
2020-09-02	133.23	136.35	133.23	134.62	76718
2020-09-03	134.72	134.72	129.83	130.40	79259
2020-09-04	132.84	133.89	130.54	130.96	83854
2020-09-08	129.64	131.25	127.10	127.79	89927
2020-09-09	129.09	129.47	126.13	127.33	63095
2020-09-10	128.05	128.78	124.62	124.62	63903
2020-09-11	125.35	126.17	124.02	124.83	74577
2020-09-14	125.59	126.50	123.53	126.14	107728
2020-09-15	126.34	127.17	124.27	124.94	83043
2020-09-16	125.32	128.97	125.32	127.03	70683
2020-09-17	125.41	130.41	124.41	129.08	187151
2020-09-18	130.37	130.37	123.05	124.50	338782
2020-09-21	122.10	122.98	114.48	115.83	152628
2020-09-22	115.93	117.94	114.79	117.52	75484
2020-09-23	117.67	118.93	113.40	113.40	85616
2020-09-24	113.57	120.88	113.57	119.00	183447
2020-09-25	118.65	120.00	117.47	119.31	153700
2020-09-28	121.00	123.65	121.00	122.75	114700
2020-09-29	122.68	122.68	121.46	121.89	115630
2020-09-30	122.83	124.78	120.01	121.21	354400
2020-10-01	123.15	123.75	119.59	122.25	189547
2020-10-02	119.93	123.85	119.93	121.75	141121
2020-10-05	123.23	123.87	121.35	121.94	85514
2020-10-06	122.88	124.38	120.31	120.86	125465
2020-10-07	121.70	123.38	118.88	122.60	164519
2020-10-08	124.29	124.60	121.48	122.97	109302
2020-10-09	124.28	127.46	122.64	125.87	107937
2020-10-12	125.79	128.68	124.72	127.77	129562
2020-10-13	126.77	128.20	124.17	124.55	123813
2020-10-14	124.07	126.96	123.39	124.03	67954
2020-10-15	122.05	125.40	121.66	125.31	96112
2020-10-16	125.26	127.85	123.08	125.78	79913
2020-10-19	126.49	127.07	124.18	124.27	79555
2020-10-20	125.35	126.52	125.06	125.64	131050
2020-10-21	125.68	127.18	125.50	125.77	81801
2020-10-22	125.94	126.72	125.25	126.40	81265
2020-10-23	127.60	127.92	125.27	127.63	137102
2020-10-26	125.80	126.36	124.64	125.02	156323
2020-10-27	124.72	125.76	121.89	122.58	125648
2020-10-28	120.10	121.16	115.39	115.67	132093
2020-10-29	114.71	119.03	114.49	118.71	181221
2020-10-30	116.77	120.73	116.77	119.05	130276
2020-11-02	120.42	128.30	120.42	127.95	195249
2020-11-03	130.33	132.74	129.28	130.76	127001
2020-11-04	128.67	130.08	124.89	126.74	132216
2020-11-05	127.41	132.20	126.26	127.51	216824
2020-11-06	128.17	129.35	126.64	127.55	97639
2020-11-09	134.89	147.37	134.89	145.77	191839
2020-11-10	147.82	155.15	146.60	154.84	239278
2020-11-11	154.74	157.54	151.81	156.97	202611
2020-11-12	155.25	157.88	145.79	157.24	225542
2020-11-13	159.04	161.56	157.97	161.36	139550
2020-11-16	165.93	173.19	160.40	172.35	190635
2020-11-17	169.13	172.79	167.41	172.45	173255
2020-11-18	173.47	176.82	171.94	174.85	282034
2020-11-19	173.59	173.60	163.21	171.05	302362
2020-11-20	168.56	171.60	165.12	168.50	202776
2020-11-23	169.68	171.96	168.93	171.62	141910
2020-11-24	174.47	178.78	172.62	178.31	181274
2020-11-25	177.50	178.98	173.29	178.10	183580
2020-11-27	177.72	177.72	173.49	174.63	64318
2020-11-30	173.04	173.04	166.47	168.84	240172
2020-12-01	171.37	171.82	166.75	167.85	147487
2020-12-02	167.59	170.63	166.56	169.15	108810
2020-12-03	168.71	170.14	167.13	168.31	60953
2020-12-04	169.90	178.56	169.90	175.98	172564
2020-12-07	175.28	176.33	171.30	175.37	161608
2020-12-08	173.23	181.33	173.23	181.01	133316
2020-12-09	182.84	182.84	175.32	179.53	151852
2020-12-10	178.59	179.65	174.13	177.00	129862
2020-12-11	174.84	177.04	173.46	176.10	113647
2020-12-14	178.74	178.74	175.31	175.98	111702
2020-12-15	177.96	180.37	174.54	180.08	104894
2020-12-16	181.09	181.18	177.47	179.81	116806
2020-12-17	179.83	183.13	178.89	182.00	119723
2020-12-18	182.89	184.83	177.77	181.60	330271
2020-12-21	177.16	180.17	176.55	179.13	87316
2020-12-22	179.41	180.74	176.46	177.15	83879
2020-12-23	177.50	179.74	175.74	178.93	93836
2020-12-24	178.98	181.93	176.53	181.40	36027
2020-12-28	183.16	185.13	182.22	182.81	64398
2020-12-29	184.14	184.14	177.35	178.42	49971
2020-12-30	178.38	182.37	178.01	179.63	106952
2020-12-31	179.99	180.97	178.33	179.04	82332
2021-01-04	180.77	180.77	171.00	173.29	121152
2021-01-05	173.54	177.19	173.54	174.22	88447
2021-01-06	177.65	187.39	177.65	185.72	181181
2021-01-07	186.16	189.64	185.29	187.26	67404
2021-01-08	187.36	187.56	182.27	185.99	179630
2021-01-11	186.78	188.07	184.60	186.31	104095
2021-01-12	186.40	187.55	185.64	186.12	93450
2021-01-13	186.33	186.33	181.25	182.54	206458
2021-01-14	183.94	189.97	183.94	187.76	94317
2021-01-15	185.52	188.81	183.19	185.98	87599
2021-01-19	187.88	189.04	185.73	186.51	107605
2021-01-20	186.88	188.16	185.16	185.43	77031
2021-01-21	185.26	186.72	183.03	184.67	57147
2021-01-22	182.22	185.34	181.51	184.78	107294
2021-01-25	183.26	183.48	178.87	181.39	134133
2021-01-26	182.79	182.79	176.79	177.07	103596
2021-01-27	173.28	173.51	167.17	169.63	147475
2021-01-28	172.39	176.16	170.15	174.75	216578
2021-01-29	171.83	173.30	160.51	167.33	305804
2021-02-01	169.63	177.06	163.32	174.71	155188
2021-02-02	177.70	181.84	173.92	180.63	123354
2021-02-03	179.05	181.13	176.26	179.57	76945
2021-02-04	178.99	182.15	178.99	179.98	98742
2021-02-05	182.54	182.77	178.95	179.84	90434
2021-02-08	181.25	183.70	179.04	181.58	106076
2021-02-09	178.93	185.34	172.87	184.84	76067
2021-02-10	184.81	187.32	182.97	184.96	82769
2021-02-11	186.78	187.18	180.17	183.81	129117
2021-02-12	182.92	186.63	182.92	185.74	50198
2021-02-16	186.89	188.46	178.82	185.97	51172
2021-02-17	184.14	186.13	183.03	184.00	59205
2021-02-18	183.45	186.23	182.33	184.20	115646
2021-02-19	185.18	190.79	185.18	190.08	104079
2021-02-22	188.50	196.28	188.50	195.44	98462
2021-02-23	193.89	197.12	188.39	194.80	111420
2021-02-24	195.33	202.72	194.69	199.97	143796
2021-02-25	199.05	201.87	197.33	199.66	128501
2021-02-26	201.11	204.04	192.71	199.06	167557
2021-03-01	203.55	204.82	200.73	202.69	85183
2021-03-02	203.39	204.82	197.35	197.38	78751
2021-03-03	198.94	203.96	198.66	200.63	55419
2021-03-04	201.58	202.34	191.30	192.69	153611
2021-03-05	194.22	195.71	187.94	194.83	167128
2021-03-08	196.54	196.54	183.57	189.63	188500
2021-03-09	189.57	192.53	188.16	188.52	109384
2021-03-10	187.89	191.85	187.39	189.01	200551
2021-03-11	189.91	196.56	184.50	194.54	243062
2021-03-12	194.12	201.23	194.12	201.00	122381
2021-03-15	200.24	204.49	199.48	203.62	93089
2021-03-16	202.49	203.87	197.78	200.01	110014
2021-03-17	199.10	203.92	197.49	203.36	144413
2021-03-18	204.06	206.64	197.89	199.73	140711
2021-03-19	198.88	198.88	194.19	195.77	229881
2021-03-22	196.10	196.10	189.21	191.19	95724
2021-03-23	189.39	190.70	184.95	185.35	110937
2021-03-24	187.24	204.26	184.65	184.95	75387
2021-03-25	183.39	190.28	178.10	189.06	76523
2021-03-26	190.35	194.44	188.70	193.93	80161
2021-03-29	193.91	202.98	188.52	189.26	92177
2021-03-30	188.91	193.54	188.65	192.34	76674
2021-03-31	192.72	198.18	191.51	196.77	194086
2021-04-01	197.99	198.21	194.60	198.14	92247
2021-04-05	200.03	202.68	195.98	200.26	61907
2021-04-06	200.35	202.21	196.94	198.34	60238
2021-04-07	198.92	200.17	194.78	195.39	108401
2021-04-08	196.40	196.45	193.33	195.61	43594
2021-04-09	195.81	198.15	194.36	198.03	36906
2021-04-12	197.42	198.42	194.59	196.65	53495
2021-04-13	196.23	196.23	192.40	193.69	67061
2021-04-14	193.34	198.01	193.34	195.16	33757
2021-04-15	197.00	198.56	193.06	195.73	38660
2021-04-16	197.13	203.26	193.29	202.47	173468
2021-04-19	202.49	204.11	194.93	196.11	56626
2021-04-20	197.41	197.41	190.27	192.44	82448
2021-04-21	191.67	198.65	191.67	197.45	48258
2021-04-22	198.44	200.11	195.47	195.93	63768
2021-04-23	197.20	202.69	195.66	201.38	60406
2021-04-26	202.50	204.47	201.88	204.00	53790
2021-04-27	204.32	204.32	197.41	202.61	50073
2021-04-28	202.44	204.54	200.94	201.52	34062
2021-04-29	202.90	205.07	196.19	202.44	41686
2021-04-30	200.29	203.22	198.29	199.43	69467
2021-05-03	201.40	203.00	198.75	201.68	68817
2021-05-04	199.48	203.33	199.10	202.08	85469
2021-05-05	203.44	204.87	201.17	202.71	42484
2021-05-06	203.46	208.11	200.52	203.03	47305
2021-05-07	202.41	205.86	202.17	205.04	36493
2021-05-10	205.50	206.49	196.66	197.56	60445
2021-05-11	193.24	195.90	192.38	192.90	99215
2021-05-12	191.21	194.61	188.85	189.08	95605
2021-05-13	189.24	196.83	189.24	196.01	89637
2021-05-14	196.78	197.50	194.40	196.87	61391
2021-05-17	195.57	196.38	191.67	195.63	39807
2021-05-18	196.22	197.55	192.20	192.46	130430
2021-05-19	189.60	204.00	185.77	189.61	73811
2021-05-20	188.53	190.70	186.82	188.61	71693
2021-05-21	190.33	192.52	185.41	187.31	57387
2021-05-24	187.41	188.69	186.64	188.12	69490
2021-05-25	188.50	190.95	185.00	188.91	110143
2021-05-26	188.81	192.67	185.19	191.89	63762
2021-05-27	193.78	195.36	189.28	194.16	54100
2021-05-28	195.50	197.12	192.45	195.79	77506
2021-06-01	197.09	200.96	194.68	198.24	76799
2021-06-02	199.05	199.05	194.41	197.08	169554
2021-06-03	196.39	199.97	194.08	199.16	62269
2021-06-04	198.39	201.10	197.07	199.80	55189
2021-06-07	199.72	201.49	198.45	199.85	86352
2021-06-08	199.87	204.08	198.40	203.06	68934
2021-06-09	203.60	203.61	199.80	200.30	97148
2021-06-10	201.34	202.37	197.53	198.73	79896
2021-06-11	200.06	200.41	197.79	199.64	69139
2021-06-14	200.41	204.30	199.62	200.73	128835
2021-06-15	201.44	203.66	199.59	202.98	95368
2021-06-16	202.61	204.16	201.05	203.23	111306
2021-06-17	203.30	203.49	195.64	197.40	101649
2021-06-18	194.70	195.00	190.00	190.68	136461
2021-06-21	193.40	197.11	185.73	196.55	87834
2021-06-22	196.80	198.64	195.07	196.70	76083
2021-06-23	197.82	200.15	197.34	198.50	75108
2021-06-24	199.32	204.49	197.17	204.23	70288
2021-06-25	205.10	207.86	200.43	202.18	910857
2021-06-28	203.43	203.43	195.53	196.72	57032
2021-06-29	197.59	199.40	196.16	196.90	61584
2021-06-30	195.73	200.01	195.45	199.42	54470
2021-07-01	201.02	203.20	199.86	201.77	45335
2021-07-02	202.05	202.77	200.07	200.87	37930
2021-07-06	201.60	201.60	194.23	196.59	38211
2021-07-07	195.80	198.48	195.01	196.74	44544
2021-07-08	193.01	196.36	191.17	193.74	41629
2021-07-09	195.94	198.76	195.94	198.24	33504
2021-07-12	196.99	199.69	195.06	199.51	67162
2021-07-13	197.70	197.70	194.41	194.70	47742
2021-07-14	195.40	196.73	192.67	195.50	88938
2021-07-15	194.91	197.82	194.00	197.15	48879
2021-07-16	198.86	199.50	194.44	195.23	72248
2021-07-19	192.65	194.81	189.14	193.00	90255
2021-07-20	193.37	203.67	192.09	202.11	164047
2021-07-21	203.00	205.85	200.88	203.37	73000
2021-07-22	203.50	203.50	198.77	202.50	49993
2021-07-23	203.96	206.51	202.58	206.51	67449
2021-07-26	229.22	250.52	229.10	240.00	642680
2021-07-27	238.42	240.00	227.11	231.49	293506
2021-07-28	231.26	232.68	224.06	231.87	123080
2021-07-29	233.03	236.15	232.71	234.55	62769
2021-07-30	233.85	236.01	232.38	235.00	99195
2021-08-02	237.14	241.84	228.14	228.70	59469
2021-08-03	228.79	233.55	224.45	230.05	91885
2021-08-04	228.35	231.22	225.45	230.17	71091
2021-08-05	235.81	236.22	224.75	228.44	67398
2021-08-06	231.00	234.43	226.47	231.61	67716
2021-08-09	230.61	230.61	223.07	223.41	70812
2021-08-10	223.41	231.07	220.33	225.33	76326
2021-08-11	226.02	230.70	221.79	230.19	51079
2021-08-12	230.20	231.95	225.93	226.61	52249
2021-08-13	226.19	227.75	223.34	227.05	35821
2021-08-16	227.00	228.23	224.19	224.19	37121
2021-08-17	222.42	223.02	219.01	222.98	72386
2021-08-18	222.50	225.90	220.09	220.59	48395
2021-08-19	218.97	222.10	213.84	221.55	59748
2021-08-20	221.30	225.77	212.40	225.45	84450
2021-08-23	226.08	228.73	223.16	226.65	75391
2021-08-24	226.76	228.36	226.42	227.19	50693
2021-08-25	226.83	228.02	223.29	226.43	62607
2021-08-26	226.25	226.34	222.61	222.69	41154
2021-08-27	223.55	231.53	223.55	230.80	58274
2021-08-30	232.23	234.38	229.64	232.52	69778
2021-08-31	233.26	236.90	230.88	231.52	76066
2021-09-01	232.13	232.72	226.88	229.49	73628
2021-09-02	230.37	233.49	228.73	232.72	51467
2021-09-03	231.82	232.60	227.21	229.64	52583
2021-09-07	230.00	233.79	226.52	226.52	63441
2021-09-08	224.76	226.95	222.76	224.68	78713
2021-09-09	224.28	226.79	220.52	220.57	69685
2021-09-10	221.73	222.43	215.09	215.79	70632
2021-09-13	218.55	222.08	217.10	218.85	61959
2021-09-14	220.76	221.58	214.95	215.36	55853
2021-09-15	214.79	218.94	214.79	218.57	85076
2021-09-16	218.56	219.04	211.99	212.24	80507
2021-09-17	213.26	217.99	208.16	214.60	236338
2021-09-20	209.27	215.97	207.88	215.55	64422
2021-09-21	197.61	200.94	179.60	189.30	1935740
2021-09-22	195.99	203.94	193.30	199.57	2864029
2021-09-23	205.15	226.53	204.42	216.72	1558505
2021-09-24	216.51	216.51	206.00	211.21	707792
2021-09-27	211.84	221.40	211.37	220.47	247119
2021-09-28	221.72	221.72	210.76	213.61	425005
2021-09-29	213.67	215.36	209.58	214.90	199889
2021-09-30	216.30	220.39	212.10	212.20	204893
2021-10-01	213.01	216.82	212.25	214.36	270632
2021-10-04	214.89	221.95	213.94	216.35	152517
2021-10-05	216.90	218.36	213.39	215.39	172441
2021-10-06	213.58	217.01	208.97	214.22	227942
2021-10-07	216.43	223.91	213.67	219.74	303446
2021-10-08	219.38	222.60	216.35	217.00	101516
2021-10-11	217.55	221.26	213.97	215.48	92970
2021-10-12	215.53	219.16	214.36	216.39	108894
2021-10-13	215.95	218.92	211.00	214.50	102907
2021-10-14	216.64	221.09	214.66	220.40	150543
2021-10-15	221.22	224.87	220.22	221.65	98678
2021-10-18	220.38	226.36	218.53	226.01	94474
2021-10-19	227.80	229.25	224.80	226.51	68589
2021-10-20	226.00	228.93	224.55	228.54	80021
2021-10-21	240.73	240.73	226.70	229.49	219450
2021-10-22	229.58	231.23	223.85	224.40	190357
2021-10-25	223.85	224.70	220.00	220.41	165851
2021-10-26	221.21	225.05	219.05	222.59	149560
2021-10-27	220.94	224.52	218.18	221.97	159718
2021-10-28	223.48	228.89	221.73	228.51	68782
2021-10-29	229.12	234.23	228.82	233.93	174124
2021-11-01	233.93	234.74	231.44	233.15	193601
2021-11-02	232.90	232.98	224.79	226.45	154765
2021-11-03	225.39	228.22	222.33	227.78	291910
2021-11-04	228.74	232.16	227.60	229.96	109661
2021-11-05	233.12	239.33	227.59	237.50	122893
2021-11-08	240.37	242.74	235.64	241.35	82526
2021-11-09	242.14	242.14	238.01	240.09	59279
2021-11-10	239.18	241.44	235.81	236.10	77284
2021-11-11	236.56	239.63	234.35	234.38	186204
2021-11-12	233.31	235.42	227.46	231.14	121445
2021-11-15	231.30	231.30	223.90	229.64	118391
2021-11-16	228.41	231.58	218.40	219.06	236635
2021-11-17	217.93	221.65	213.21	217.43	191236
2021-11-18	218.40	220.50	213.66	219.21	178461
2021-11-19	218.65	218.65	209.75	209.78	142931
2021-11-22	211.71	212.90	204.96	205.50	136701
2021-11-23	206.75	208.73	202.92	207.20	160856
2021-11-24	206.44	210.65	205.31	208.32	89918
2021-11-26	201.27	205.85	195.34	200.56	124715
2021-11-29	204.59	208.17	199.86	200.59	100638
2021-11-30	198.86	201.25	195.18	197.69	156024
2021-12-01	201.83	202.27	190.39	190.82	166679
2021-12-02	192.36	199.78	192.36	198.92	243010
2021-12-03	202.00	206.18	199.13	201.66	157510
2021-12-06	204.19	207.10	200.14	205.68	99315
2021-12-07	208.69	215.79	205.25	206.07	140496
2021-12-08	206.09	208.95	205.76	208.55	79141
2021-12-09	206.48	208.16	204.26	204.48	109024
2021-12-10	205.39	207.81	203.40	205.67	113273
2021-12-13	205.70	207.49	201.32	204.22	122160
2021-12-14	203.20	209.48	199.06	199.95	104548
2021-12-15	199.55	204.69	196.90	202.75	126965
2021-12-16	204.76	206.07	197.63	198.93	140893
2021-12-17	200.26	203.71	196.74	200.31	233304
2021-12-20	195.29	196.27	188.51	193.71	190005
2021-12-21	196.98	202.24	196.63	202.17	112494
2021-12-22	201.88	203.84	197.24	202.77	79165
2021-12-23	203.68	206.16	201.30	205.02	137532
2021-12-27	205.86	207.53	202.92	204.28	109863
2021-12-28	203.62	207.79	203.58	206.01	76734
2021-12-29	206.85	206.85	202.09	203.69	236508
2021-12-30	203.48	217.71	201.55	201.96	59301
2021-12-31	201.78	203.27	200.42	201.97	62769
2022-01-03	203.70	205.57	200.76	204.90	198197
2022-01-04	205.52	210.08	203.24	208.83	119844
2022-01-05	207.58	213.66	207.58	209.36	288101
2022-01-06	208.98	214.80	203.00	211.98	167539
2022-01-07	211.45	213.01	205.75	205.75	61119
2022-01-10	205.38	205.38	200.10	201.50	103487
2022-01-11	202.28	202.90	196.56	202.57	100261
2022-01-12	204.03	205.00	200.00	202.00	78506
2022-01-13	203.37	205.53	200.63	202.33	99608
2022-01-14	201.64	204.98	198.64	204.63	90350
2022-01-18	202.22	203.81	199.70	200.77	131393
2022-01-19	201.27	203.50	196.63	196.76	90042
2022-01-20	198.24	201.44	191.82	192.82	97641
2022-01-21	191.39	195.81	190.24	190.40	179615
2022-01-24	187.91	190.61	183.61	189.93	225130
2022-01-25	186.75	190.89	180.63	184.66	213562
2022-01-26	187.22	189.91	178.65	180.12	220174
2022-01-27	182.37	185.54	178.06	178.98	206871
2022-01-28	179.74	179.74	167.31	172.41	285840
2022-01-31	172.41	180.87	165.99	180.47	290556
2022-02-01	179.99	182.86	175.67	179.90	88790
2022-02-02	179.62	181.90	174.36	175.86	153272
2022-02-03	174.40	177.50	170.71	172.61	128922
2022-02-04	171.03	176.71	167.62	175.41	224962
2022-02-07	175.00	177.49	173.76	174.65	171714
2022-02-08	175.30	179.80	174.29	177.71	113474
2022-02-09	180.48	183.20	177.31	178.91	122948
2022-02-10	173.54	187.53	173.54	182.50	226428
2022-02-11	180.99	182.00	174.72	177.23	211084
2022-02-14	178.19	181.28	173.83	180.94	298011
2022-02-15	183.28	185.84	170.23	183.13	190756
2022-02-16	182.35	188.52	180.35	187.12	151810
2022-02-17	187.27	187.27	181.94	182.07	182666
2022-02-18	180.90	184.44	180.51	181.77	151930
2022-02-22	181.77	183.45	178.31	180.50	162501
2022-02-23	182.53	182.53	175.75	175.98	180587
2022-02-24	172.65	185.42	172.50	185.36	172605
2022-02-25	185.02	191.15	183.80	189.74	142020
2022-02-28	188.77	196.26	185.69	193.85	170329
2022-03-01	193.30	193.45	185.66	188.22	146981
2022-03-02	189.73	197.29	185.12	196.00	115070
2022-03-03	197.36	199.14	194.94	198.21	202984
2022-03-04	196.25	198.76	193.23	196.14	102846
2022-03-07	195.22	199.16	188.80	189.29	160446
2022-03-08	189.50	194.46	186.88	188.15	188504
2022-03-09	191.38	194.50	191.23	191.59	112454
2022-03-10	188.09	192.07	187.58	191.46	83664
2022-03-11	196.95	198.97	191.82	192.55	81483
2022-03-14	193.46	194.50	185.19	186.93	132512
2022-03-15	187.76	190.34	185.98	190.10	130664
2022-03-16	192.28	194.79	188.37	194.45	131702
2022-03-17	192.60	198.95	192.58	198.92	84102
2022-03-18	199.03	202.92	196.97	202.30	284608
2022-03-21	200.83	203.03	196.64	199.31	110694
2022-03-22	200.48	202.49	198.95	201.83	96213
2022-03-23	200.35	202.02	197.75	198.33	85971
2022-03-24	198.54	199.60	195.31	196.68	84635
2022-03-25	196.83	198.74	193.96	194.88	81687
2022-03-28	194.32	195.39	188.14	193.24	119580
2022-03-29	194.71	201.07	194.71	199.40	128479
2022-03-30	198.93	200.14	194.03	194.51	141997
2022-03-31	193.60	196.61	193.26	193.88	93628
2022-04-01	194.43	196.25	191.63	195.55	119571
2022-04-04	196.88	200.58	193.42	194.69	133261
2022-04-05	193.96	194.25	186.37	187.09	201108
2022-04-06	184.59	184.59	178.30	180.88	227564
2022-04-07	181.22	182.89	179.22	180.91	314669
2022-04-08	180.06	183.24	177.51	178.10	202161
2022-04-11	178.16	180.72	176.54	179.69	147768
2022-04-12	181.99	184.89	178.48	179.69	132799
2022-04-13	179.75	183.37	179.21	183.37	106893
2022-04-14	183.94	185.29	179.76	180.66	149298
2022-04-18	180.34	181.75	177.63	178.58	119364
2022-04-19	178.14	186.58	178.14	185.72	149530
2022-04-20	187.42	189.68	187.33	187.76	96505
2022-04-21	190.20	190.20	184.22	185.24	122507
2022-04-22	184.24	184.94	179.39	180.23	123840
2022-04-25	179.00	179.00	174.77	178.83	153033
2022-04-26	176.47	177.21	168.82	169.24	192352
2022-04-27	168.62	171.03	167.40	170.04	168092
2022-04-28	172.42	174.78	168.67	173.68	101148
2022-04-29	173.01	174.41	167.52	168.35	109490
2022-05-02	168.79	171.61	163.81	169.65	114087
2022-05-03	168.71	173.00	167.24	171.87	92600
2022-05-04	171.65	178.75	170.27	178.23	104025
2022-05-05	176.68	178.15	168.11	170.58	95180
2022-05-06	170.27	171.41	164.82	167.19	151684
2022-05-09	164.84	167.93	161.11	162.59	110727
2022-05-10	164.37	165.38	157.52	161.66	112228
2022-05-11	160.85	164.22	155.21	155.74	97858
2022-05-12	154.80	159.76	153.19	159.55	151117
2022-05-13	161.80	162.81	157.81	159.65	115237
2022-05-16	157.74	160.84	156.33	159.60	117496
2022-05-17	162.55	164.36	160.78	163.21	181768
2022-05-18	160.96	163.27	155.83	157.41	137429
2022-05-19	156.10	160.21	154.22	157.62	138095
2022-05-20	158.81	159.90	152.90	157.36	118299
2022-05-23	159.20	162.80	158.98	162.05	101737
2022-05-24	161.65	161.65	155.96	160.41	74643
2022-05-25	159.56	162.32	158.25	158.97	115047
2022-05-26	167.82	172.40	164.57	169.25	193073
2022-05-27	171.64	185.82	169.86	185.82	195644
2022-05-31	183.16	188.42	181.64	186.39	361068
2022-06-01	187.16	193.64	184.42	192.54	214538
2022-06-02	192.00	197.34	191.65	197.19	158640
2022-06-03	196.80	199.73	193.20	199.10	147351
2022-06-06	201.08	202.73	198.36	199.09	171296
2022-06-07	196.50	200.13	196.14	196.90	286338
2022-06-08	195.47	195.87	190.81	191.77	143042
2022-06-09	189.81	193.03	188.53	192.36	122024
2022-06-10	188.57	189.69	185.97	188.00	129802
2022-06-13	183.22	186.40	180.01	182.72	202501
2022-06-14	182.26	188.00	181.75	183.71	186932
2022-06-15	184.73	186.79	179.79	182.69	163429
2022-06-16	178.97	178.97	173.12	176.41	167118
2022-06-17	178.18	182.29	177.24	178.41	202122
2022-06-21	180.10	182.61	177.22	178.29	120988
2022-06-22	175.46	179.55	175.46	177.04	119444
2022-06-23	172.48	176.71	169.00	175.46	248126
2022-06-24	177.81	182.72	173.55	182.19	197588
2022-06-27	183.49	187.80	181.80	187.35	144584
2022-06-28	188.92	191.00	183.40	183.91	244410
2022-06-29	183.26	183.38	178.13	182.73	128439
2022-06-30	179.92	184.95	178.50	184.95	170850
2022-07-01	184.95	188.14	182.65	185.54	112407
2022-07-05	182.70	186.45	179.21	186.45	77783
2022-07-06	186.48	190.18	184.68	190.05	140308
2022-07-07	191.55	198.13	191.55	197.73	154744
2022-07-08	196.13	199.18	195.14	197.89	130886
2022-07-11	196.42	198.55	195.40	197.20	127365
2022-07-12	197.13	202.79	196.87	198.60	215823
2022-07-13	195.26	201.38	195.06	201.05	190373
2022-07-14	197.92	204.64	197.92	204.47	164653
2022-07-15	207.55	211.95	204.71	211.59	214372
2022-07-18	212.87	214.84	207.69	207.96	105497
2022-07-19	208.51	214.98	208.51	213.31	108636
2022-07-20	212.87	218.09	212.87	217.49	101964
2022-07-21	218.96	219.16	215.59	217.25	108035
2022-07-22	218.36	219.55	213.77	215.98	87438
2022-07-25	215.01	217.76	209.96	215.53	112072
2022-07-26	215.20	216.53	213.76	214.71	112427
2022-07-27	215.50	220.97	213.12	220.46	225527
2022-07-28	221.70	230.79	221.70	230.42	171569
2022-07-29	230.88	239.09	228.38	236.00	130120
2022-08-01	234.41	241.25	234.41	240.51	196855
2022-08-02	240.15	245.49	238.58	242.62	182847
2022-08-03	244.74	250.21	242.08	248.59	295210
2022-08-04	238.88	246.99	214.40	231.91	362662
2022-08-05	231.24	241.74	227.95	241.74	126411
2022-08-08	240.55	246.32	240.55	243.48	178025
2022-08-09	241.00	244.41	240.25	243.79	182578
2022-08-10	249.03	254.99	247.31	252.84	272628
2022-08-11	254.52	257.43	253.63	256.78	134239
2022-08-12	256.99	264.94	255.40	264.87	140422
2022-08-15	263.50	263.71	258.45	259.50	150988
2022-08-16	259.50	261.13	259.05	260.25	133684
2022-08-17	257.28	262.18	256.23	258.66	131503
2022-08-18	260.02	261.00	257.69	259.05	95759
2022-08-19	257.10	257.93	251.31	251.52	164439
2022-08-22	248.32	252.03	246.55	247.31	117933
2022-08-23	247.94	251.71	247.48	247.78	83464
2022-08-24	247.12	251.49	246.65	249.70	117790
2022-08-25	249.70	253.09	249.33	253.09	164788
2022-08-26	255.17	255.17	243.37	244.96	95716
2022-08-29	242.70	247.85	241.95	246.58	95736
2022-08-30	245.68	247.95	241.63	243.03	154327
2022-08-31	242.99	245.01	237.86	240.68	111204
2022-09-01	239.99	240.18	235.22	239.66	105832
2022-09-02	239.97	243.36	234.65	236.47	88585
2022-09-06	235.88	241.41	235.88	241.22	116870
2022-09-07	239.70	247.97	239.70	247.64	102526
2022-09-08	245.87	252.33	244.91	252.23	107165
2022-09-09	253.01	257.51	252.84	256.23	113400
2022-09-12	257.70	260.00	250.58	251.53	223139
2022-09-13	247.49	249.27	241.27	242.66	136926
2022-09-14	237.60	239.72	227.14	229.01	238647
2022-09-15	230.36	238.36	229.85	238.18	281054
2022-09-16	233.17	236.22	225.77	231.96	450139
2022-09-19	231.76	237.17	228.46	235.72	152395
2022-09-20	237.64	237.64	230.57	233.07	216099
2022-09-21	233.89	237.18	225.39	225.68	222943
2022-09-22	225.10	229.24	220.28	220.61	218546
2022-09-23	217.73	218.01	211.53	212.38	211976
2022-09-26	209.25	217.76	208.20	208.32	210439
2022-09-27	204.27	214.42	204.27	210.57	225706
2022-09-28	212.44	216.89	211.30	214.58	137142
2022-09-29	212.58	212.58	207.40	210.74	154122
2022-09-30	210.06	214.08	207.81	207.81	180240
2022-10-03	211.74	215.88	211.24	214.00	170162
2022-10-04	216.70	220.76	216.67	220.76	156447
2022-10-05	217.28	223.95	217.25	221.76	115419
2022-10-06	221.98	224.17	219.65	220.62	97561
2022-10-07	218.90	219.13	211.90	214.80	89917
2022-10-10	214.92	217.68	214.03	216.72	67722
2022-10-11	214.70	221.06	214.36	217.05	90172
2022-10-12	216.87	216.87	211.40	212.14	99978
2022-10-13	209.06	217.82	206.46	216.13	105134
2022-10-14	220.06	220.06	211.42	211.90	95077
2022-10-17	214.89	219.56	214.89	219.06	128187
2022-10-18	223.45	226.04	221.17	225.77	127649
2022-10-19	223.41	227.59	222.60	227.59	110629
2022-10-20	229.44	231.32	223.78	225.06	166389
2022-10-21	227.76	235.06	225.24	235.05	129260
2022-10-24	236.01	241.24	234.73	239.15	102601
2022-10-25	237.62	244.70	237.62	243.74	114232
2022-10-26	245.40	246.51	241.22	241.79	84950
2022-10-27	243.09	249.04	243.09	245.34	103531
2022-10-28	247.20	254.60	245.38	253.79	93140
2022-10-31	251.77	256.29	251.77	253.53	106289
2022-11-01	253.94	255.97	250.19	251.92	98401
2022-11-02	250.55	254.13	238.87	239.34	166354
2022-11-03	237.76	251.35	237.76	248.88	83349
2022-11-04	250.11	252.55	242.87	245.91	82884
2022-11-07	246.91	246.94	242.90	243.72	140951
2022-11-08	245.63	246.47	241.97	244.51	182282
2022-11-09	245.41	245.41	237.63	238.87	97402
2022-11-10	247.64	250.77	237.94	243.00	172597
2022-11-11	241.29	241.29	230.51	232.76	174015
2022-11-14	234.11	245.96	232.74	244.50	229610
2022-11-15	247.02	247.50	240.21	241.66	192588
2022-11-16	240.81	240.83	236.33	237.48	145276
2022-11-17	234.48	238.09	232.63	236.47	133159
2022-11-18	239.82	244.31	236.73	243.93	203651
2022-11-21	242.93	251.82	242.93	249.29	106482
2022-11-22	251.17	252.77	247.35	250.25	115284
2022-11-23	250.71	254.08	244.55	245.96	86146
2022-11-25	247.95	249.29	244.87	245.82	44831
2022-11-28	244.60	245.66	233.86	234.97	126714
2022-11-29	235.01	236.75	228.36	232.06	128409
2022-11-30	232.88	237.64	228.59	236.97	105098
2022-12-01	237.40	240.21	233.52	235.66	118133
2022-12-02	233.41	233.49	226.31	229.50	134688
2022-12-05	229.19	229.19	223.86	225.21	97967
2022-12-06	226.86	226.86	215.66	219.87	133073
2022-12-07	220.77	225.66	220.77	223.73	106051
2022-12-08	223.64	227.80	219.70	220.90	79691
2022-12-09	221.66	223.27	217.82	218.77	90765
2022-12-12	218.07	219.63	215.87	218.91	137999
2022-12-13	225.78	227.34	220.00	223.70	115493
2022-12-14	225.02	229.46	219.02	220.01	156701
2022-12-15	216.37	219.45	207.72	208.63	186705
2022-12-16	205.71	211.13	202.13	206.46	247383
2022-12-19	204.24	208.78	202.95	207.10	150387
2022-12-20	203.57	208.17	203.57	206.46	195809
2022-12-21	207.39	212.65	206.70	211.90	126542
2022-12-22	210.06	210.15	204.25	207.83	112096
2022-12-23	207.26	209.07	205.07	207.46	58134
2022-12-27	205.60	208.64	205.60	207.59	73188
2022-12-28	208.70	209.56	205.36	206.06	103032
2022-12-29	208.86	213.30	207.77	213.11	132730
2022-12-30	210.99	212.10	207.83	209.35	98566
2023-01-03	210.05	210.51	205.30	209.06	182062
2023-01-04	211.62	214.22	208.21	208.77	108585
2023-01-05	208.69	210.40	204.67	206.82	177159
2023-01-06	210.21	214.49	207.16	212.79	112349
2023-01-09	215.78	220.20	214.27	216.07	181959
2023-01-10	215.43	215.95	211.36	212.81	135865
2023-01-11	213.00	222.34	213.00	221.32	158803
2023-01-12	221.86	227.05	221.04	225.03	125522
2023-01-13	224.27	225.41	220.48	223.83	93661
2023-01-17	225.63	234.46	224.91	231.74	168724
2023-01-18	233.34	235.58	231.45	234.06	167509
2023-01-19	231.71	234.18	224.55	226.84	141403
2023-01-20	228.34	234.74	226.55	233.99	174872
2023-01-23	233.59	239.35	232.19	235.36	160656
2023-01-24	235.52	237.40	231.54	235.18	119332
2023-01-25	233.70	235.00	231.00	233.88	189537
2023-01-26	236.22	243.55	233.55	243.50	161529
2023-01-27	242.91	254.39	242.91	247.39	222622
2023-01-30	244.59	247.06	235.03	237.02	207221
2023-01-31	238.92	244.30	237.18	243.97	187782
2023-02-01	242.55	251.87	240.52	247.77	193172
2023-02-02	249.51	254.50	247.08	249.53	142048
2023-02-03	246.79	252.74	246.13	247.68	135574
2023-02-06	245.66	247.30	244.49	245.87	185844
2023-02-07	245.94	247.44	238.00	240.28	184919
2023-02-08	236.50	238.96	234.51	236.41	131101
2023-02-09	239.11	240.34	231.43	232.00	167646
2023-02-10	221.95	238.13	219.55	236.50	508696
2023-02-13	239.30	243.85	237.51	239.65	318105
2023-02-14	237.47	241.86	233.57	239.92	174542
2023-02-15	238.34	242.51	236.50	239.18	123195
2023-02-16	235.72	241.80	232.42	235.37	162757
2023-02-17	236.44	239.31	232.84	237.25	160148
2023-02-21	233.94	237.60	233.26	233.73	169261
2023-02-22	234.46	238.75	232.87	235.20	135937
2023-02-23	236.06	238.90	232.77	236.74	106840
2023-02-24	235.25	235.25	230.01	234.41	122388
2023-02-27	236.29	241.52	232.40	233.45	110545
2023-02-28	233.90	236.24	228.84	229.81	234892
2023-03-01	228.67	235.78	226.44	235.42	159447
2023-03-02	234.65	243.94	233.64	243.78	185071
2023-03-03	245.56	248.56	242.10	246.96	115692
2023-03-06	247.62	247.82	241.63	244.67	86702
2023-03-07	245.29	246.11	238.11	238.11	87015
2023-03-08	237.85	239.18	235.71	238.82	67961
2023-03-09	238.70	240.70	229.40	229.81	86415
2023-03-10	228.50	230.52	219.07	222.03	215504
2023-03-13	216.58	222.10	215.07	215.43	126284
2023-03-14	221.83	226.27	216.75	222.80	235523
2023-03-15	217.74	218.53	210.80	215.72	187004
2023-03-16	212.18	225.88	211.18	218.07	314242
2023-03-17	217.84	218.60	210.36	212.29	427523
2023-03-20	214.68	216.03	211.51	212.80	349679
2023-03-21	216.81	222.50	213.67	220.63	273324
2023-03-22	219.78	224.58	215.82	215.94	200880
2023-03-23	216.82	220.77	216.36	219.17	155823
2023-03-24	216.51	220.30	213.94	219.87	148494
2023-03-27	222.73	224.21	219.45	222.56	89594
2023-03-28	221.21	226.02	220.72	225.48	100100
2023-03-29	227.87	228.89	225.30	228.25	97376
2023-03-30	230.17	234.10	229.03	229.36	176578
2023-03-31	231.66	233.49	229.09	232.73	232140
2023-04-03	232.01	233.56	225.05	230.54	217414
2023-04-04	231.53	231.53	216.61	218.53	187972
2023-04-05	218.00	218.76	215.74	218.62	144920
2023-04-06	219.76	221.88	214.89	215.35	162927
2023-04-10	214.55	221.29	212.63	219.38	207034
2023-04-11	220.52	224.80	220.40	220.85	131532
2023-04-12	222.82	222.82	219.07	221.82	108228
2023-04-13	220.90	220.90	217.06	218.90	91216
2023-04-14	218.61	222.02	216.36	217.43	99768
2023-04-17	218.59	220.92	217.33	220.31	106370
2023-04-18	221.78	221.90	218.81	218.92	81902
2023-04-19	218.92	223.84	216.61	223.55	85089
2023-04-20	223.07	223.51	220.00	222.63	121725
2023-04-21	223.50	224.54	220.29	222.56	160868
2023-04-24	220.93	224.33	220.56	221.40	105377
2023-04-25	218.19	226.29	218.19	221.82	140912
2023-04-26	219.15	220.84	213.52	215.02	158596
2023-04-27	216.92	224.80	214.99	224.17	149007
2023-04-28	224.10	229.02	224.10	227.01	169825
2023-05-01	225.24	231.37	225.24	230.98	111112
2023-05-02	230.71	232.77	226.61	231.68	121587
2023-05-03	232.91	236.95	228.34	229.07	123081
2023-05-04	226.52	226.52	221.11	224.32	126266
2023-05-05	229.31	231.37	225.94	226.25	97129
2023-05-08	226.39	227.46	223.05	223.65	81505
2023-05-09	222.50	223.57	219.47	220.09	139275
2023-05-10	221.78	221.78	216.32	220.30	110219
2023-05-11	217.73	220.72	216.30	218.40	132102
2023-05-12	220.00	220.00	215.03	217.99	96417
2023-05-15	219.77	223.39	218.62	221.61	105995
2023-05-16	219.28	221.96	216.73	220.71	117524
2023-05-17	220.71	225.93	219.76	224.85	149567
2023-05-18	226.16	226.60	219.14	224.34	242780
2023-05-19	227.02	229.01	211.11	212.54	412470
2023-05-22	215.90	218.60	212.48	216.97	339604
2023-05-23	216.77	218.50	210.25	211.63	281998
2023-05-24	211.12	211.12	202.46	204.93	233525
2023-05-25	206.08	206.08	201.15	204.18	144646
2023-05-26	203.58	206.41	203.22	205.98	125040
2023-05-30	205.70	206.90	203.72	205.63	105832
2023-05-31	205.58	207.12	196.56	198.29	260140
2023-06-01	197.77	200.44	195.18	199.51	242457
2023-06-02	202.89	209.04	201.00	208.27	210961
2023-06-05	208.07	206.94	200.62	208.27	208223
2023-06-06	204.96	214.12	204.96	213.11	161876
2023-06-07	212.88	220.29	212.80	218.02	275010
2023-06-08	216.88	219.23	212.95	213.14	281058
2023-06-09	213.50	214.77	209.15	211.29	369450
2023-06-12	212.85	214.97	209.79	210.74	181320
2023-06-13	212.63	219.39	212.57	218.78	215359
2023-06-14	219.50	220.13	212.85	214.86	165981
2023-06-15	215.01	217.00	211.69	214.39	204930
2023-06-16	217.11	217.11	208.70	209.05	315828
2023-06-20	208.60	209.77	205.66	208.48	282874
2023-06-21	206.34	209.53	205.85	208.14	284988
2023-06-22	208.32	208.63	205.62	207.95	260273
2023-06-23	205.47	212.84	203.92	209.04	3690430
2023-06-26	210.83	217.49	209.67	209.92	190330
2023-06-27	210.32	215.95	210.32	215.60	257205
2023-06-28	216.52	216.98	214.22	215.90	274207
2023-06-29	215.51	219.15	215.51	217.33	171981
2023-06-30	219.58	220.06	216.27	217.47	119614
2023-07-03	217.00	219.60	216.67	219.06	53157
2023-07-05	219.09	219.09	214.45	214.48	132943
2023-07-06	213.19	214.48	210.29	213.25	181957
2023-07-07	212.92	218.37	212.92	215.98	255394
2023-07-10	216.01	219.99	216.01	218.08	154225
2023-07-11	219.67	221.49	218.00	220.98	124923
2023-07-12	223.89	223.89	219.55	222.82	109847
2023-07-13	223.45	226.00	223.29	223.46	163860
2023-07-14	223.61	223.61	217.43	218.45	186936
2023-07-17	218.50	219.53	215.04	218.04	155500
2023-07-18	217.24	221.44	216.97	218.95	155851
2023-07-19	218.97	222.25	218.02	222.13	134079
2023-07-20	221.58	222.31	219.58	220.37	83449
2023-07-21	221.61	224.41	219.69	223.19	208193
2023-07-24	222.61	225.13	222.61	223.06	153528
2023-07-25	221.96	224.84	220.63	221.92	105670
2023-07-26	221.87	224.24	218.57	220.27	127820
2023-07-27	220.70	221.00	217.88	220.20	128823
2023-07-28	221.84	227.41	221.77	224.57	194789
2023-07-31	225.31	228.95	225.00	226.05	176173
2023-08-01	224.87	228.53	223.17	226.32	143825
2023-08-02	224.27	225.08	219.78	220.00	120184
2023-08-03	218.26	218.35	214.43	214.45	201433
2023-08-04	216.50	220.83	203.65	220.78	409037
2023-08-07	222.20	227.60	222.20	225.59	212850
2023-08-08	223.39	227.50	221.84	226.16	187727
2023-08-09	228.42	233.83	225.47	226.14	163165
2023-08-10	227.50	228.72	224.00	225.07	145482
2023-08-11	224.43	229.95	223.96	229.31	103973
2023-08-14	228.40	229.26	226.96	227.87	80564
2023-08-15	226.07	228.58	225.00	226.55	102136
2023-08-16	225.45	228.12	224.90	225.76	199757
2023-08-17	226.44	228.39	221.91	221.99	123196
2023-08-18	220.51	223.31	218.71	219.09	131706
2023-08-21	219.82	219.82	214.95	217.46	106514
2023-08-22	218.55	218.55	214.95	217.37	105076
2023-08-23	218.14	222.14	217.59	222.05	68440
2023-08-24	220.64	223.28	219.91	220.24	94426
2023-08-25	221.16	222.75	218.62	220.96	70349
2023-08-28	222.70	225.67	222.70	222.90	63048
2023-08-29	222.50	228.22	222.50	227.24	75084
2023-08-30	226.75	230.52	225.50	230.00	100370
2023-08-31	229.98	234.29	229.98	230.54	173032
2023-09-01	231.96	234.32	230.51	233.80	95134
2023-09-05	252.00	253.00	234.57	235.99	531756
2023-09-06	235.23	241.95	234.43	239.77	326710
2023-09-07	238.45	244.70	238.01	241.37	383753
2023-09-08	241.02	245.50	239.54	241.86	312942
2023-09-11	240.67	243.09	233.62	238.99	315695
2023-09-12	238.06	241.21	236.37	236.88	218352
2023-09-13	236.50	239.19	232.73	238.77	351749
2023-09-14	240.74	242.37	237.58	238.01	309330
2023-09-15	237.65	241.25	234.75	240.20	4376036
2023-09-18	239.03	246.28	239.03	243.11	410158
2023-09-19	243.80	245.43	237.05	237.95	473181
2023-09-20	238.53	242.42	235.12	235.63	176232
2023-09-21	234.61	235.02	231.91	232.39	192930
2023-09-22	232.11	237.13	230.90	235.59	169847
2023-09-25	234.28	237.49	233.72	236.70	152063
2023-09-26	235.29	236.85	233.90	234.48	114071
2023-09-27	236.79	238.75	231.94	233.41	210251
2023-09-28	233.60	236.20	231.48	233.18	162776
2023-09-29	234.67	237.19	233.66	234.13	200443
2023-10-02	233.79	234.95	228.66	229.14	181928
2023-10-03	228.25	230.21	227.05	230.08	183173
2023-10-04	230.35	236.46	228.51	235.94	210811
2023-10-05	235.00	236.83	234.63	235.30	159323
2023-10-06	233.58	240.18	233.45	238.02	138468
2023-10-09	237.94	240.35	236.29	239.43	106359
2023-10-10	240.97	242.80	240.02	240.68	86714
2023-10-11	240.72	244.38	240.72	244.25	125675
2023-10-12	244.99	244.99	239.07	240.24	107404
2023-10-13	240.97	240.97	237.54	237.78	92666
2023-10-16	239.99	241.56	237.18	240.98	128773
2023-10-17	239.72	246.24	239.47	244.81	178144
2023-10-18	242.56	242.56	221.61	222.19	265496
2023-10-19	221.94	224.45	219.95	220.06	273801
2023-10-20	221.00	225.38	220.52	225.28	272335
2023-10-23	224.49	225.93	219.69	220.33	145182
2023-10-24	221.72	226.16	221.65	226.00	190638
2023-10-25	225.00	226.71	220.21	220.29	110881
2023-10-26	221.33	224.00	219.11	220.62	103123
2023-10-27	221.85	221.85	215.77	216.10	99105
2023-10-30	218.73	221.08	214.14	220.90	222878
2023-10-31	221.00	222.43	218.80	219.84	144782
2023-11-01	218.96	220.00	214.49	218.26	131484
2023-11-02	221.34	223.90	220.18	221.12	132146
2023-11-03	225.16	225.38	219.57	220.44	248650
2023-11-06	220.27	220.27	216.27	219.27	180417
2023-11-07	218.10	219.36	214.64	216.84	223129
2023-11-08	217.92	220.15	216.87	218.75	188841
2023-11-09	219.00	221.92	216.79	221.65	159988
2023-11-10	222.33	229.28	222.01	228.72	179955
2023-11-13	227.70	234.70	226.71	234.58	169699
2023-11-14	237.99	241.64	236.00	240.23	217011
2023-11-15	241.88	246.70	241.88	243.22	217610
2023-11-16	242.98	247.41	238.21	240.22	178039
2023-11-17	241.55	244.01	241.15	242.77	116493
2023-11-20	243.31	243.31	240.73	240.99	79101
2023-11-21	239.97	241.89	239.23	240.91	67149
2023-11-22	240.69	242.90	240.69	241.56	67121
2023-11-24	241.15	245.74	241.15	245.58	77847
2023-11-27	244.22	247.34	243.46	246.35	156043
2023-11-28	245.96	247.01	241.98	242.24	145439
2023-11-29	248.11	257.98	247.78	254.47	255614
2023-11-30	255.64	257.92	254.06	257.74	152263
2023-12-01	257.36	264.96	257.36	264.37	132239
2023-12-04	263.50	267.60	261.07	266.43	137051
2023-12-05	266.12	266.78	261.97	262.28	96313
2023-12-06	262.57	266.77	259.26	259.50	167775
2023-12-07	261.32	261.32	257.47	259.00	204934
2023-12-08	258.03	263.91	258.03	262.41	91197
2023-12-11	262.24	265.29	262.24	264.50	84617
2023-12-12	264.33	266.75	262.87	265.61	108745
2023-12-13	265.15	267.97	261.94	267.00	189092
2023-12-14	270.01	275.85	269.24	275.66	201133
2023-12-15	274.54	277.25	268.87	270.55	295205
2023-12-18	270.79	274.71	270.70	272.61	110333
2023-12-19	274.48	276.73	272.40	275.89	100646
2023-12-20	275.46	280.00	274.64	274.82	126794
2023-12-21	276.70	279.54	275.58	278.70	115300
2023-12-22	279.13	282.48	279.13	281.94	97369
2023-12-26	282.30	287.61	282.30	286.25	206529
2023-12-27	286.42	288.16	285.75	286.20	113506
2023-12-28	284.15	286.56	282.45	286.15	95782
2023-12-29	286.25	286.94	283.85	284.89	86390
2024-01-02	282.50	285.79	277.33	278.77	107402
2024-01-03	275.63	276.91	270.60	270.74	143970
2024-01-04	270.64	276.92	268.21	269.77	124719
2024-01-05	269.19	271.66	268.40	270.64	107716
2024-01-08	270.87	272.05	268.06	272.02	93366
2024-01-09	269.54	271.47	268.92	271.32	94408
2024-01-10	272.25	274.82	269.63	272.38	73505
2024-01-11	272.84	274.56	267.64	272.60	69603
2024-01-12	275.47	275.47	271.55	272.58	74411
2024-01-16	270.82	273.33	269.78	271.49	74038
2024-01-17	269.19	271.41	268.13	269.97	86230
2024-01-18	270.73	276.05	268.54	275.25	121502
2024-01-19	275.91	280.42	274.08	280.41	112825
2024-01-22	282.84	284.20	277.52	277.86	118123
2024-01-23	279.00	279.00	272.45	273.13	131364
2024-01-24	275.90	275.91	269.05	271.09	109900
2024-01-25	273.72	274.69	269.43	272.10	142701
2024-01-26	273.43	274.98	270.92	271.85	107059
2024-01-29	271.00	275.49	270.56	275.02	88368
2024-01-30	274.49	276.64	273.10	274.35	68356
2024-01-31	274.80	275.30	268.33	268.54	72118
2024-02-01	270.52	275.26	268.70	274.26	97507
2024-02-02	273.10	278.26	271.39	275.87	79036
2024-02-05	272.66	274.53	269.48	272.53	96171
2024-02-06	273.53	274.96	272.04	274.61	59748
2024-02-07	275.41	276.91	272.84	272.93	168112
2024-02-08	250.01	261.41	240.36	258.15	374252
2024-02-09	260.15	267.41	258.57	266.18	255104
2024-02-12	265.39	270.16	263.30	268.50	179239
2024-02-13	263.42	265.81	260.34	264.14	171606
2024-02-14	265.71	271.49	262.08	271.19	126898
2024-02-15	271.47	277.02	270.04	275.39	171713
2024-02-16	274.79	275.61	270.75	270.98	110202
2024-02-20	268.82	271.71	268.78	270.40	140442
2024-02-21	269.45	271.10	264.73	266.67	153550
2024-02-22	269.02	272.37	268.23	271.74	83538
2024-02-23	273.69	273.69	270.40	270.69	81693
2024-02-26	271.36	272.84	269.82	270.20	98433
2024-02-27	271.97	272.91	270.09	271.53	112577
2024-02-28	270.71	276.70	270.71	276.33	96269
2024-02-29	278.16	278.16	271.16	272.83	150800
2024-03-01	272.83	272.83	266.11	266.36	126344
2024-03-04	267.59	269.63	265.12	265.70	127122
2024-03-05	264.80	266.22	262.57	262.60	111672
2024-03-06	264.47	270.78	263.22	270.71	119264
2024-03-07	272.31	274.60	268.20	270.29	125704
2024-03-08	270.56	272.44	265.48	268.05	126549
2024-03-11	267.41	270.07	265.04	266.63	125887
2024-03-12	266.00	267.43	264.35	265.17	83337
2024-03-13	267.03	268.91	264.34	265.44	187545
2024-03-14	265.25	266.54	258.46	260.16	98049
2024-03-15	259.42	264.26	259.42	262.45	258838
2024-03-18	263.03	264.21	260.13	260.74	106087
2024-03-19	259.79	264.44	259.45	264.04	91591
2024-03-20	264.59	267.22	263.74	267.21	66938
2024-03-21	269.01	271.37	268.11	269.04	105785
2024-03-22	268.86	268.86	264.31	264.87	104927
2024-03-25	265.81	265.81	262.69	263.31	110318
2024-03-26	263.05	267.49	263.05	265.67	91700
2024-03-27	268.19	271.99	265.90	271.74	81262
2024-03-28	271.30	272.15	269.89	270.35	96182
2024-04-01	270.74	270.74	266.45	269.46	73725
2024-04-02	268.04	268.04	262.30	263.46	85768
2024-04-03	262.94	265.18	261.01	261.73	158708
2024-04-04	264.39	268.23	261.29	261.61	100663
2024-04-05	263.25	266.16	263.25	266.03	89338
2024-04-08	267.43	270.35	265.48	269.54	98152
2024-04-09	270.22	270.70	266.21	267.15	97419
2024-04-10	263.04	265.82	261.68	263.42	78182
2024-04-11	264.64	266.74	259.14	259.27	157081
2024-04-12	256.76	257.62	252.76	254.74	113288
2024-04-15	257.25	257.82	251.32	251.77	113769
2024-04-16	251.12	252.32	249.12	250.16	211576
2024-04-17	251.57	251.57	246.00	246.54	158969
2024-04-18	247.42	247.42	242.12	242.79	152875
2024-04-19	242.82	246.44	242.45	244.86	242050
2024-04-22	245.59	246.72	243.42	244.32	138174
2024-04-23	244.91	247.99	243.96	245.92	217052
2024-04-24	245.13	247.74	242.59	244.89	162428
2024-04-25	242.69	244.98	241.43	244.25	99531
2024-04-26	243.93	247.02	243.93	245.03	130048
2024-04-29	246.42	248.15	245.79	246.79	194688
2024-04-30	245.47	247.29	243.50	244.55	243018
2024-05-01	245.13	250.29	244.64	248.23	213574
2024-05-02	249.45	251.61	247.30	251.18	97695
2024-05-03	253.73	255.12	249.30	249.99	88374
2024-05-06	252.40	258.67	252.40	258.59	160488
2024-05-07	258.29	262.45	258.29	261.54	232207
2024-05-08	260.64	264.52	259.88	264.51	179498
2024-05-09	265.21	268.17	264.93	268.15	98708
2024-05-10	269.91	271.56	268.80	271.56	186177
2024-05-13	273.48	273.75	266.61	267.81	145595
2024-05-14	269.74	272.74	267.63	272.70	148060
2024-05-15	274.89	274.89	272.13	273.05	171952
2024-05-16	274.27	274.27	266.58	267.56	215318
2024-05-17	277.66	289.28	276.25	289.28	439264
2024-05-20	291.29	298.50	289.54	297.02	277082
2024-05-21	296.56	298.15	292.99	295.36	318010
2024-05-22	293.54	295.27	291.08	294.06	136930
2024-05-23	296.26	296.26	291.16	292.85	136103
2024-05-24	293.96	295.88	290.68	291.52	166293
2024-05-28	292.50	294.24	286.91	287.90	122983
2024-05-29	285.63	288.00	285.31	287.37	123280
2024-05-30	289.25	292.25	288.92	291.50	145266
2024-05-31	292.30	296.46	289.69	295.28	197609
2024-06-03	297.83	299.25	286.20	291.54	126490
2024-06-04	290.53	292.71	284.17	285.62	255311
2024-06-05	286.00	288.65	285.15	286.50	183914
2024-06-06	285.29	286.72	281.02	282.22	96330
2024-06-07	280.34	282.22	277.80	279.92	132519
2024-06-10	277.15	279.33	276.02	276.10	137756
2024-06-11	274.99	275.69	272.49	273.98	231824
2024-06-12	278.77	280.71	277.26	277.85	157000
2024-06-13	276.79	277.73	273.18	274.86	91856
2024-06-14	271.54	272.63	269.25	272.34	66634
2024-06-17	272.28	273.47	270.10	273.14	80793
2024-06-18	272.12	277.60	268.36	277.05	253337
2024-06-20	276.51	276.51	272.22	274.20	131435
2024-06-21	274.28	274.81	270.00	274.80	197353
2024-06-24	275.91	278.95	274.72	276.51	94315
2024-06-25	275.50	277.85	269.22	271.73	199852
2024-06-26	270.30	271.01	268.37	268.77	335725
2024-06-27	269.65	271.47	268.04	271.07	143251
2024-06-28	271.99	274.44	267.03	269.78	313843
2024-07-01	272.80	273.23	267.86	267.98	177732
2024-07-02	268.27	271.07	267.72	270.75	125610
2024-07-03	271.27	274.16	269.60	273.95	96289
2024-07-05	274.10	274.10	270.05	273.24	103868
2024-07-08	275.05	278.20	275.00	278.02	173052
2024-07-09	278.97	279.04	275.73	278.12	246099
2024-07-10	278.23	283.64	278.23	282.27	196390
2024-07-11	285.01	289.51	285.00	287.52	146570
2024-07-12	290.18	295.97	289.07	292.66	132886
2024-07-15	294.35	296.10	292.53	294.78	91335
2024-07-16	295.79	308.05	293.80	306.57	303878
2024-07-17	302.10	309.01	297.40	297.59	293617
2024-07-18	296.17	301.17	291.66	292.21	124474
2024-07-19	292.28	292.28	286.70	287.09	213388
2024-07-22	288.61	292.61	285.02	292.43	164867
2024-07-23	291.47	296.09	289.20	291.61	94049
2024-07-24	289.24	292.72	284.11	284.12	127494
2024-07-25	285.26	292.31	283.82	287.66	156131
2024-07-26	291.46	295.41	289.56	292.02	110131
2024-07-29	292.17	293.33	289.43	290.07	103755
2024-07-30	292.62	293.09	289.61	291.67	120326
2024-07-31	293.91	297.25	290.83	290.84	116409
2024-08-01	293.15	294.46	285.16	288.03	309845
2024-08-02	279.51	282.27	273.16	276.55	285727
2024-08-05	265.88	279.37	260.53	274.27	308409
2024-08-06	275.30	280.51	274.58	274.86	358843
2024-08-07	277.81	279.35	271.49	272.47	87976
2024-08-08	276.08	279.80	274.55	278.31	80433
2024-08-09	279.59	280.14	276.35	277.42	86892
2024-08-12	278.26	278.98	273.76	275.47	67175
2024-08-13	276.41	277.90	273.18	277.50	114018
2024-08-14	278.48	284.29	276.84	284.00	196980
2024-08-15	288.40	293.00	285.87	289.39	170864
2024-08-16	288.36	289.86	284.22	285.98	78232
2024-08-19	286.65	288.63	286.26	287.68	99248
2024-08-20	288.08	289.54	284.24	286.30	72785
2024-08-21	288.74	293.13	287.25	292.95	112748
2024-08-22	293.38	293.38	290.08	290.19	70981
2024-08-23	292.87	296.30	289.63	294.90	70049
2024-08-26	296.22	298.64	293.96	294.99	81602
2024-08-27	294.45	294.45	291.45	292.78	60073
2024-08-28	293.07	294.64	291.49	293.70	149247
2024-08-29	295.17	301.65	292.98	297.26	137255
2024-08-30	298.05	298.70	292.24	297.85	111175
2024-09-03	296.07	296.09	287.03	288.83	142153
2024-09-04	288.99	290.76	284.32	285.70	84264
2024-09-05	286.62	286.62	282.19	284.37	51474
2024-09-06	286.15	286.81	280.67	282.59	114966
2024-09-09	284.06	286.44	282.54	284.29	93137
2024-09-10	285.49	285.68	281.20	282.98	50424
2024-09-11	281.22	285.00	274.85	283.93	121303
2024-09-12	282.66	286.69	281.97	286.52	132321
2024-09-13	288.14	291.93	286.99	287.49	133010
2024-09-16	287.88	290.75	286.80	286.82	145901
2024-09-17	287.85	292.73	287.85	290.50	118731
2024-09-18	291.33	297.69	289.00	292.16	136339
2024-09-19	296.38	299.81	293.18	299.69	115382
2024-09-20	298.48	299.84	294.45	295.45	249387
2024-09-23	295.80	299.31	293.99	297.91	94933
2024-09-24	301.14	303.09	299.17	302.79	124077
2024-09-25	303.41	303.41	296.66	296.80	96863
2024-09-26	300.72	306.40	300.41	301.55	102532
2024-09-27	303.67	305.13	297.55	299.87	553862
2024-09-30	298.01	299.88	294.40	299.38	206277
2024-10-01	298.22	303.17	292.83	302.21	325528
2024-10-02	299.99	302.92	296.68	297.66	158029
2024-10-03	295.20	296.88	291.04	291.54	89607
2024-10-04	295.02	295.23	292.02	292.48	127732
2024-10-07	290.18	290.44	285.14	286.76	93926
2024-10-08	287.21	287.63	281.73	283.05	132523
2024-10-09	283.82	284.83	279.40	281.23	131620
2024-10-10	279.06	280.19	275.38	278.66	114893
2024-10-11	278.70	283.18	278.70	280.88	156751
2024-10-14	280.99	281.99	278.98	280.65	258609
2024-10-15	280.01	286.83	279.99	284.70	146826
2024-10-16	286.97	292.70	285.68	290.61	150737
2024-10-17	291.90	291.97	288.84	290.20	84448
2024-10-18	288.86	289.90	286.02	288.10	110879
2024-10-21	286.83	288.28	282.81	286.30	103193
2024-10-22	284.71	285.51	282.04	284.43	98788
2024-10-23	283.79	286.97	281.37	286.96	108449
2024-10-24	286.40	289.43	285.36	288.16	112974
2024-10-25	290.68	292.21	286.79	288.84	93574
2024-10-28	290.69	293.19	288.57	288.57	101791
2024-10-29	286.60	287.51	283.80	285.83	144440
2024-10-30	285.88	289.38	285.16	286.37	94942
2024-10-31	284.52	285.93	280.06	280.35	126712
2024-11-01	279.82	286.92	272.50	285.30	215265
2024-11-04	283.80	289.49	283.80	285.02	143312
2024-11-05	283.47	289.63	283.47	287.85	125025
2024-11-06	300.64	317.27	300.64	316.52	222523
2024-11-07	315.85	319.40	313.49	317.71	153946
2024-11-08	317.43	322.12	317.01	319.85	160383
2024-11-11	322.97	328.39	319.51	320.08	168883
2024-11-12	317.76	318.36	312.64	315.37	139486
2024-11-13	315.35	318.70	313.27	315.69	177818
2024-11-14	315.40	317.91	311.31	313.47	74557
2024-11-15	311.83	313.64	309.87	313.48	71862
2024-11-18	314.87	320.30	312.51	320.13	160757
2024-11-19	316.81	323.19	316.60	322.51	145964
2024-11-20	322.90	324.62	316.71	324.46	117638
2024-11-21	320.54	326.26	320.54	324.45	180884
2024-11-22	329.03	337.19	328.99	336.82	186915
2024-11-25	338.84	343.66	337.57	338.78	235498
2024-11-26	337.76	342.00	334.63	339.97	282902
2024-11-27	341.46	343.36	337.87	339.66	150292
2024-11-29	341.51	343.92	335.10	335.11	99585
2024-12-02	335.59	337.43	333.77	335.23	139998
2024-12-03	336.38	341.97	335.04	341.03	142978
2024-12-04	340.47	342.64	338.03	339.71	148997
2024-12-05	339.26	346.78	333.57	334.26	101596
2024-12-06	335.00	335.01	332.49	334.39	108715
2024-12-09	336.18	339.60	333.45	333.56	155349
2024-12-10	334.72	337.63	331.32	332.54	173966
2024-12-11	336.05	337.32	332.28	335.42	115571
2024-12-12	334.58	334.58	330.17	330.67	109235
2024-12-13	329.79	330.26	323.76	327.58	150671
2024-12-16	327.94	331.44	325.26	326.37	211243
2024-12-17	324.37	326.58	320.28	320.49	199908
2024-12-18	320.48	326.18	311.89	312.12	233460
2024-12-19	314.54	323.18	309.18	310.20	330386
2024-12-20	307.04	313.83	305.48	306.28	975013
2024-12-23	307.33	307.44	301.35	304.62	260330
2024-12-24	303.13	305.99	303.13	304.63	85998
2024-12-26	302.60	304.92	302.25	303.93	118456
2024-12-27	301.13	303.86	299.10	300.19	144234
2024-12-30	297.89	299.13	295.03	297.09	165780
2024-12-31	298.30	299.70	296.83	299.14	106959
2025-01-02	300.41	301.75	296.16	297.81	109586
2025-01-03	297.60	303.20	296.97	301.65	103478
2025-01-06	302.53	306.40	299.97	300.32	104828
2025-01-07	301.57	301.57	295.99	297.43	99142
2025-01-08	294.71	298.57	293.14	297.85	83801
2025-01-10	293.64	295.64	291.84	294.36	96082
2025-01-13	291.64	298.56	290.56	297.96	92819
2025-01-14	300.83	305.06	300.48	304.57	87501
2025-01-15	309.88	309.88	305.86	305.88	100379
2025-01-16	306.60	310.17	306.12	309.55	87390
2025-01-17	310.76	312.78	310.43	312.09	151408
2025-01-21	316.04	325.82	315.00	323.69	134555
2025-01-22	323.34	326.54	321.11	323.16	209310
2025-01-23	323.69	323.84	315.05	315.33	156135
2025-01-24	315.30	318.70	313.88	314.23	203409
2025-01-27	314.01	314.44	310.00	313.26	109872
2025-01-28	311.95	315.78	311.25	315.22	82080
2025-01-29	313.24	317.00	309.42	311.58	81434
2025-01-30	315.91	322.41	315.91	322.02	144172
2025-01-31	347.12	364.96	339.29	348.75	351500
2025-02-03	349.61	371.00	345.37	367.29	715427
2025-02-04	367.08	368.87	358.22	368.82	304526
2025-02-05	369.00	372.51	358.89	369.50	163681
2025-02-06	370.98	371.26	361.20	365.34	141303
2025-02-07	365.99	367.00	360.01	362.10	133626
2025-02-10	364.17	364.20	359.48	363.64	122354
2025-02-11	360.54	365.80	360.54	364.59	70820
2025-02-12	359.76	363.73	359.76	363.31	109722
2025-02-13	364.38	364.38	361.37	362.77	139222
2025-02-14	364.10	366.45	361.35	364.56	188155
2025-02-18	365.20	372.20	362.31	369.61	113242
2025-02-19	366.74	372.83	366.28	370.84	96264
2025-02-20	370.84	370.84	364.89	368.88	117317
2025-02-21	370.36	370.36	355.75	357.11	89278
2025-02-24	357.19	362.15	354.46	357.56	99386
2025-02-25	357.45	362.18	354.58	357.50	123830
2025-02-26	358.93	363.23	356.24	358.16	144435
2025-02-27	358.67	360.50	356.63	357.62	137913
2025-02-28	358.61	359.53	353.26	359.20	160618
2025-03-03	361.73	363.69	354.16	355.95	86385
2025-03-04	352.24	356.00	347.39	350.47	110983
2025-03-05	350.87	356.55	349.72	356.03	115742
2025-03-06	351.93	354.54	348.13	348.73	91976
2025-03-07	346.74	353.88	341.01	353.01	102175
2025-03-10	348.96	351.91	342.05	345.72	144208
2025-03-11	345.74	347.09	339.13	341.41	160213
2025-03-12	342.78	343.27	333.11	337.04	161267
2025-03-13	337.08	338.68	329.48	331.51	134680
2025-03-14	333.68	338.79	333.68	336.48	146340
2025-03-17	336.29	349.01	335.21	346.50	209181
2025-03-18	344.85	344.85	333.48	335.41	125886
2025-03-19	334.62	338.68	330.15	338.34	135339
2025-03-20	333.34	337.74	330.85	333.57	214730
2025-03-21	330.20	332.89	326.66	330.02	276059
2025-03-24	335.49	338.21	331.34	335.11	149173
2025-03-25	336.71	339.81	329.85	333.41	220667
2025-03-26	336.35	339.91	332.26	332.36	125284
2025-03-27	333.44	335.72	328.51	332.76	164032
2025-03-28	333.37	333.37	323.01	325.60	86191
2025-03-31	321.24	323.20	316.70	321.77	272271
2025-04-01	321.31	335.26	319.87	332.93	261190
2025-04-02	325.06	337.63	325.06	336.99	142437
2025-04-03	322.22	325.34	316.74	317.19	163312
2025-04-04	306.91	312.58	298.65	308.82	396933
2025-04-07	297.28	317.25	297.28	307.73	352684
2025-04-08	318.00	321.00	301.05	304.79	194853
2025-04-09	303.73	339.45	303.73	333.39	399078
2025-04-10	326.76	328.60	314.15	325.25	142591
2025-04-11	325.93	334.21	322.03	332.83	167681
2025-04-14	336.15	338.63	326.08	335.03	189228
2025-04-15	335.47	339.02	331.09	332.61	134836
2025-04-16	328.92	329.69	315.67	319.97	214705
2025-04-17	320.33	323.81	318.60	321.68	277996
2025-04-21	317.59	318.55	310.95	313.56	90749
2025-04-22	318.10	319.92	312.65	318.51	126806
2025-04-23	328.66	335.00	323.94	325.48	86176
2025-04-24	326.77	337.29	326.77	330.13	229589
2025-04-25	328.19	331.45	326.56	327.13	153271
2025-04-28	329.13	333.64	323.34	324.75	218827
2025-04-29	323.35	330.15	322.87	329.31	130277
2025-04-30	322.29	329.43	319.88	328.57	184436
2025-05-01	331.05	336.93	331.05	333.75	108141
2025-05-02	339.17	346.02	337.93	344.69	102419
2025-05-05	342.99	344.85	341.24	342.80	79616
2025-05-06	339.60	344.17	337.43	341.65	102934
2025-05-07	343.02	344.87	339.53	342.20	120915
2025-05-08	344.94	354.14	344.45	349.19	90449
2025-05-09	350.88	354.15	346.25	349.25	115812
2025-05-12	360.51	366.32	358.11	364.25	226708
2025-05-13	365.34	372.95	365.00	370.00	202315
2025-05-14	368.75	371.08	362.23	364.46	147171
2025-05-15	365.92	370.25	363.20	367.27	219834
2025-05-16	365.05	369.22	350.59	368.17	248950
2025-05-19	363.23	378.07	363.23	377.14	215027
2025-05-20	378.65	380.49	371.44	373.30	182641
2025-05-21	369.42	374.59	366.50	366.80	112329
2025-05-22	365.92	365.92	359.24	359.77	232513
2025-05-23	355.32	360.86	351.19	360.50	176228
2025-05-27	364.82	369.32	362.09	368.25	171218
2025-05-28	370.82	376.12	364.06	364.96	189778
2025-05-29	366.42	374.35	361.72	365.33	115738
2025-05-30	364.58	368.32	359.99	365.87	152475
2025-06-02	364.70	370.90	355.47	370.21	258341
2025-06-03	371.69	375.59	368.10	374.42	149857
2025-06-04	375.60	380.11	373.92	377.50	181975
2025-06-05	379.01	382.53	376.52	378.09	126796
2025-06-06	381.80	386.41	375.27	381.30	125819
2025-06-09	382.85	383.69	377.06	381.22	187125
2025-06-10	381.78	383.30	376.82	376.84	192567
2025-06-11	377.58	380.44	373.11	375.59	158091
2025-06-12	372.09	375.43	368.77	371.75	80700
2025-06-13	367.88	375.49	367.88	370.55	212158
2025-06-16	374.47	377.00	367.11	369.08	179252
2025-06-17	366.53	369.14	365.82	367.05	121062
2025-06-18	367.21	375.31	363.05	371.93	131680
2025-06-20	373.78	374.47	369.26	372.50	207338
2025-06-23	372.89	381.89	370.74	381.25	151244
2025-06-24	382.78	390.67	379.72	388.19	222160
2025-06-25	388.06	388.06	380.32	380.57	175010
2025-06-26	383.42	387.73	380.41	387.69	146531
2025-06-27	387.60	393.51	377.57	381.36	517470
2025-06-30	381.92	385.32	378.97	384.80	197789
2025-07-01	383.97	388.36	380.00	381.43	246116
2025-07-02	381.38	383.69	379.16	383.13	143730
2025-07-03	383.30	390.14	383.30	388.59	98635
2025-07-07	388.59	392.33	384.24	386.98	134319
2025-07-08	387.10	389.22	381.17	381.60	171906
2025-07-09	383.76	384.19	376.13	379.82	177059
2025-07-10	379.85	382.65	378.06	378.91	186611
2025-07-11	379.03	379.52	375.10	378.24	145803
2025-07-14	378.66	380.24	374.86	376.71	162708
2025-07-15	379.39	380.41	375.07	375.51	152898
2025-07-16	385.45	393.81	377.00	389.57	234841
2025-07-17	389.99	400.80	388.86	397.03	195925
2025-07-18	399.42	402.22	394.97	397.33	182095
2025-07-21	398.11	399.06	391.98	391.98	102243
2025-07-22	390.87	396.63	388.08	392.38	144879
2025-07-23	394.06	396.83	387.97	389.30	93655
2025-07-24	388.11	390.19	384.91	385.02	156183
2025-07-25	386.56	389.10	384.74	388.37	77151
2025-07-28	389.92	391.19	385.61	385.62	184455
2025-07-29	388.81	389.75	383.69	385.08	163046
2025-07-30	384.81	387.11	381.01	384.87	202748
2025-07-31	383.91	387.98	381.13	387.34	160900
2025-08-01	388.89	405.18	374.64	399.80	265532
2025-08-04	403.40	416.33	400.75	405.98	261970
2025-08-05	407.60	414.45	401.19	403.78	134229
2025-08-06	405.27	405.27	398.73	404.38	179784
2025-08-07	406.00	413.13	398.08	404.66	238319
2025-08-08	406.28	407.96	398.05	398.07	149613
2025-08-11	397.12	397.34	389.97	396.84	199950
2025-08-12	398.23	406.14	397.16	404.99	111819
2025-08-13	406.61	411.12	403.60	410.61	123675
2025-08-14	408.54	408.54	401.59	401.92	135709
2025-08-15	402.75	403.53	394.64	394.75	141298
2025-08-18	394.75	399.47	393.21	398.93	168687
2025-08-19	398.84	401.52	394.83	397.81	144607
2025-08-20	398.21	399.21	392.56	392.76	141075
2025-08-21	392.50	393.45	388.58	390.52	266048
2025-08-22	392.08	404.24	390.37	401.56	184173
2025-08-25	403.17	404.29	398.45	399.58	156497
2025-08-26	401.18	404.93	398.75	399.00	221058
2025-08-27	397.49	405.83	396.93	399.53	241247
2025-08-28	401.04	401.13	396.80	398.71	151100
2025-08-29	400.28	400.28	386.88	389.96	202052
2025-09-02	385.54	389.11	383.96	387.71	113267
2025-09-03	386.42	387.21	380.03	383.60	91024
2025-09-04	385.24	391.16	382.60	391.10	155341
2025-09-05	393.80	393.88	386.17	387.48	121708
2025-09-08	388.29	389.22	380.98	381.97	256786
2025-09-09	380.38	380.38	369.88	374.88	185772
2025-09-10	375.20	379.25	371.43	378.08	169695
2025-09-11	377.77	385.75	375.93	385.08	186194
2025-09-12	385.11	385.93	374.77	375.10	133571
2025-09-15	375.50	382.92	373.30	382.27	203507
2025-09-16	381.45	382.50	373.81	378.73	186504
2025-09-17	380.24	386.43	375.84	379.79	218206
2025-09-18	381.31	387.30	380.79	384.72	119331
2025-09-19	385.32	386.26	377.83	379.98	520353

Explore More About RBC

Coins representing dividend payouts and trends

RBC Dividend History

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

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

RBC Stock Split History

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

Graph showing historical stock prices and market trends

RBC Historical Prices

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

Web Analytics