THG Historical Prices

Summary

Key Stock Metrics

119.66

(June 14, 2024)

52-Week Low

176.16

(April 1, 2025)

52-Week High

176.16

(April 1, 2025)

All-Time High

175.03

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-12-01	39.83	40.67	39.78	40.53	207300
2005-12-02	40.35	40.35	39.10	39.15	354000
2005-12-05	39.25	39.25	38.20	38.87	342900
2005-12-06	38.86	39.10	38.52	38.60	207900
2005-12-07	38.70	38.80	37.98	38.12	265300
2005-12-08	38.48	38.64	37.85	38.11	319600
2005-12-09	38.20	40.10	38.20	39.73	316200
2005-12-12	39.71	39.80	38.80	39.10	202200
2005-12-13	39.03	39.30	38.83	39.05	115700
2005-12-14	39.04	39.92	39.04	39.40	184200
2005-12-15	39.30	39.38	38.68	39.35	247400
2005-12-16	39.50	40.00	39.21	39.26	213300
2005-12-19	39.26	39.31	38.65	38.71	333400
2005-12-20	38.75	39.50	38.50	39.22	164600
2005-12-21	39.28	39.62	39.21	39.58	89200
2005-12-22	39.61	39.65	39.28	39.52	105500
2005-12-23	39.65	40.05	39.61	39.95	156500
2005-12-27	40.30	41.17	40.16	40.16	287400
2005-12-28	40.21	40.45	40.19	40.30	120100
2005-12-29	41.00	42.99	41.00	42.03	371100
2005-12-30	41.95	41.98	41.49	41.77	226300
2006-01-03	42.00	43.38	41.95	42.98	592200
2006-01-04	43.40	44.60	43.40	43.91	516500
2006-01-05	44.01	44.22	43.45	43.76	488800
2006-01-06	43.56	43.75	43.09	43.48	437800
2006-01-09	43.60	44.14	43.26	43.80	1309800
2006-01-10	43.65	44.80	43.62	44.37	354300
2006-01-11	44.50	45.24	44.28	44.80	496500
2006-01-12	44.70	45.13	44.60	44.61	347000
2006-01-13	44.76	44.97	44.43	44.49	171400
2006-01-17	44.07	44.19	43.70	43.95	261900
2006-01-18	43.68	44.15	43.62	44.05	277000
2006-01-19	44.05	44.69	43.98	44.41	453700
2006-01-20	44.20	44.88	44.17	44.22	362700
2006-01-23	44.10	44.45	43.95	44.21	343700
2006-01-24	44.06	44.57	44.06	44.28	246200
2006-01-25	44.34	44.77	44.25	44.37	237800
2006-01-26	44.80	45.57	44.77	45.40	332200
2006-01-27	45.55	46.07	45.50	45.93	626000
2006-01-30	45.73	45.99	44.91	45.05	403300
2006-01-31	45.50	49.65	45.08	48.45	1433700
2006-02-01	46.05	47.50	46.05	47.40	1232800
2006-02-02	47.05	47.56	46.44	46.55	301600
2006-02-03	46.15	46.37	45.95	46.10	289900
2006-02-06	46.00	46.18	45.75	46.10	257800
2006-02-07	45.90	45.99	45.52	45.68	212900
2006-02-08	45.70	46.06	45.45	45.86	149900
2006-02-09	45.78	46.13	45.62	45.64	151300
2006-02-10	45.40	46.46	45.40	46.19	170300
2006-02-13	46.30	46.47	46.00	46.06	105400
2006-02-14	46.10	46.50	45.97	46.28	160600
2006-02-15	46.15	46.90	46.05	46.77	179600
2006-02-16	46.78	47.04	46.50	47.03	153900
2006-02-17	47.01	47.09	46.15	47.01	173000
2006-02-21	46.90	46.98	45.95	46.14	241000
2006-02-22	46.30	46.99	46.09	46.85	255600
2006-02-23	46.65	47.65	46.59	47.39	250100
2006-02-24	47.35	47.98	47.24	47.98	378100
2006-02-27	47.95	48.25	47.85	48.20	268500
2006-02-28	48.09	48.70	48.08	48.45	433800
2006-03-01	48.37	49.03	48.32	48.90	508700
2006-03-02	48.80	48.95	48.66	48.85	239000
2006-03-03	48.65	48.73	48.13	48.54	247200
2006-03-06	48.45	49.36	48.40	49.25	352000
2006-03-07	49.25	49.64	49.05	49.54	409300
2006-03-08	49.51	49.80	49.22	49.63	362000
2006-03-09	49.80	50.22	49.58	50.02	678900
2006-03-10	49.85	50.20	49.59	49.67	562400
2006-03-13	49.73	51.06	49.73	50.82	541300
2006-03-14	50.62	51.19	50.51	50.96	492200
2006-03-15	50.95	51.95	50.95	51.69	409700
2006-03-16	51.94	52.75	51.80	52.58	435100
2006-03-17	52.10	52.31	51.95	52.10	587000
2006-03-20	52.05	52.27	51.93	52.20	342800
2006-03-21	52.05	52.24	51.95	51.98	450900
2006-03-22	51.68	52.62	51.60	52.55	301500
2006-03-23	52.55	53.00	52.52	52.80	339500
2006-03-24	52.75	53.05	52.42	52.93	255800
2006-03-27	52.70	53.05	52.26	53.02	338700
2006-03-28	53.06	53.06	52.46	52.53	300500
2006-03-29	52.45	53.40	52.40	53.12	196900
2006-03-30	53.04	53.14	52.58	52.69	505300
2006-03-31	52.48	52.54	51.90	52.42	342800
2006-04-03	52.42	52.61	52.41	52.52	617600
2006-04-04	52.40	53.00	52.31	52.94	302300
2006-04-05	52.94	53.15	52.83	52.96	405100
2006-04-06	52.85	52.94	52.32	52.58	341600
2006-04-07	52.60	52.90	52.03	52.19	309100
2006-04-10	52.21	52.44	51.86	52.14	298500
2006-04-11	52.20	52.34	51.65	51.70	327800
2006-04-12	51.70	52.03	51.66	51.81	193900
2006-04-13	51.78	52.13	51.70	51.85	232700
2006-04-17	51.72	52.22	51.65	51.80	176100
2006-04-18	51.80	52.02	51.70	51.93	401200
2006-04-19	51.93	52.80	51.93	52.80	349100
2006-04-20	52.70	53.57	52.61	53.50	284600
2006-04-21	53.75	54.14	53.45	53.81	303600
2006-04-24	53.90	54.12	52.55	54.08	481400
2006-04-25	53.98	54.43	53.95	54.11	343000
2006-04-26	54.11	54.43	53.56	53.56	239500
2006-04-27	53.45	53.56	52.92	53.15	314100
2006-04-28	53.00	53.27	52.75	52.90	152000
2006-05-01	52.85	53.00	51.90	52.00	445500
2006-05-02	52.00	54.15	51.80	52.27	919400
2006-05-03	52.00	52.20	50.30	50.85	816700
2006-05-04	50.89	51.28	50.75	51.06	470400
2006-05-05	51.40	51.50	51.01	51.48	488300
2006-05-08	51.35	51.55	50.94	51.22	651000
2006-05-09	51.22	51.68	51.00	51.00	421200
2006-05-10	50.91	50.93	50.43	50.73	414800
2006-05-11	50.67	50.78	49.77	49.79	291000
2006-05-12	49.69	49.76	48.98	49.16	246100
2006-05-15	48.28	49.66	48.28	49.58	355600
2006-05-16	49.57	49.69	49.05	49.39	337300
2006-05-17	49.05	49.45	48.43	48.56	238000
2006-05-18	48.57	48.66	47.72	47.77	290600
2006-05-19	47.92	48.15	47.71	47.98	257600
2006-05-22	47.83	48.08	47.15	47.65	241700
2006-05-23	47.90	48.10	46.87	46.87	325900
2006-05-24	46.68	46.86	45.45	46.13	727500
2006-05-25	46.60	47.20	46.32	47.10	322400
2006-05-26	47.29	47.50	46.99	47.30	181200
2006-05-30	47.30	47.39	46.44	46.55	224100
2006-05-31	46.60	47.47	46.60	47.35	284700
2006-06-01	47.34	47.79	47.21	47.40	282000
2006-06-02	47.58	47.70	47.19	47.60	113700
2006-06-05	47.52	47.66	46.59	46.67	168700
2006-06-06	46.67	47.36	46.19	46.49	488200
2006-06-07	46.52	46.92	46.14	46.31	325100
2006-06-08	46.20	46.37	45.52	45.91	253400
2006-06-09	45.91	46.99	45.91	46.15	243700
2006-06-12	46.18	46.23	45.00	45.02	191800
2006-06-13	44.92	45.13	44.00	44.06	257200
2006-06-14	44.25	44.55	43.51	43.93	179800
2006-06-15	43.99	44.74	43.93	44.62	485900
2006-06-16	44.50	44.52	44.20	44.34	181600
2006-06-19	44.50	44.60	44.08	44.31	211400
2006-06-20	44.31	44.31	43.80	43.83	213200
2006-06-21	43.80	44.27	43.73	43.99	175000
2006-06-22	43.97	44.06	42.91	43.50	380700
2006-06-23	43.35	43.51	43.06	43.17	219700
2006-06-26	43.50	44.19	43.16	44.10	202800
2006-06-27	44.60	45.68	44.60	45.50	898400
2006-06-28	45.55	46.30	45.35	46.02	703300
2006-06-29	46.06	46.74	45.89	46.67	289800
2006-06-30	46.72	47.58	46.51	47.46	414700
2006-07-03	47.65	48.07	47.28	48.07	146700
2006-07-05	47.82	47.82	47.04	47.47	302500
2006-07-06	47.58	47.95	47.11	47.80	227900
2006-07-07	47.71	47.98	47.58	47.85	146300
2006-07-10	47.85	48.22	47.81	48.16	173800
2006-07-11	48.00	48.54	47.60	48.49	199700
2006-07-12	48.42	48.52	48.00	48.03	151200
2006-07-13	47.85	47.85	46.51	46.72	246900
2006-07-14	46.70	46.76	45.74	45.93	194100
2006-07-17	45.75	45.79	45.10	45.46	212200
2006-07-18	45.47	45.66	44.75	45.57	141500
2006-07-19	45.50	46.60	45.40	46.31	211600
2006-07-20	46.25	46.42	45.77	46.25	154700
2006-07-21	46.24	46.30	45.40	45.90	156800
2006-07-24	46.05	47.05	46.05	46.85	107300
2006-07-25	46.85	46.99	46.38	46.76	117300
2006-07-26	46.60	47.65	46.45	47.60	180900
2006-07-27	47.75	47.95	45.54	45.66	258500
2006-07-28	45.90	46.52	45.81	46.47	207400
2006-07-31	46.48	46.56	46.01	46.28	130100
2006-08-01	45.00	45.15	44.44	45.15	492700
2006-08-02	45.25	45.29	43.56	43.75	344900
2006-08-03	43.65	43.65	42.47	42.72	422300
2006-08-04	43.10	43.16	42.04	42.45	384100
2006-08-07	42.30	42.79	42.01	42.26	284800
2006-08-08	42.40	42.40	41.55	41.80	195000
2006-08-09	42.15	42.30	41.49	41.54	219900
2006-08-10	41.43	41.65	41.10	41.31	155700
2006-08-11	41.35	41.85	41.01	41.36	296200
2006-08-14	41.56	41.62	40.72	41.17	508600
2006-08-15	41.60	42.05	41.47	41.84	151400
2006-08-16	42.00	42.31	41.89	42.26	118600
2006-08-17	42.10	42.42	42.00	42.31	164900
2006-08-18	42.60	43.12	42.39	43.02	307200
2006-08-21	42.90	43.01	42.67	42.80	201400
2006-08-22	42.75	42.85	42.40	42.45	164500
2006-08-23	42.30	42.33	41.67	42.29	458400
2006-08-24	42.51	42.71	42.24	42.39	122100
2006-08-25	42.25	42.40	42.04	42.28	209100
2006-08-28	42.20	42.62	42.10	42.43	147900
2006-08-29	43.40	43.86	43.18	43.57	592900
2006-08-30	43.65	44.19	43.52	44.03	251900
2006-08-31	44.00	44.76	44.00	44.50	241900
2006-09-01	44.60	45.01	44.55	44.88	154800
2006-09-05	44.95	44.97	44.02	44.06	310000
2006-09-06	43.50	43.73	43.32	43.45	176400
2006-09-07	43.40	43.85	43.25	43.38	148600
2006-09-08	43.55	44.19	43.45	44.13	146200
2006-09-11	43.93	44.52	43.68	44.42	246800
2006-09-12	44.42	45.47	44.42	45.30	220100
2006-09-13	45.25	45.63	45.12	45.52	159900
2006-09-14	45.30	45.30	44.76	45.07	88600
2006-09-15	45.30	45.48	44.67	44.75	187400
2006-09-18	44.75	44.95	44.32	44.62	258400
2006-09-19	44.66	45.45	44.63	45.13	210300
2006-09-20	45.35	45.67	44.96	44.98	163000
2006-09-21	44.96	45.18	44.60	44.92	258400
2006-09-22	44.78	44.96	44.55	44.69	156900
2006-09-25	44.85	45.50	44.81	45.24	142300
2006-09-26	45.09	45.43	44.92	45.02	231000
2006-09-27	44.97	45.36	44.97	45.07	165900
2006-09-28	45.04	45.28	44.78	44.98	156300
2006-09-29	45.05	45.19	44.56	44.63	149100
2006-10-02	44.50	44.50	43.88	44.06	152800
2006-10-03	43.92	44.91	43.90	44.85	190100
2006-10-04	44.72	45.35	44.71	45.35	283100
2006-10-05	45.40	46.07	45.30	46.06	132500
2006-10-06	46.13	46.83	46.05	46.58	301500
2006-10-09	46.50	46.68	46.30	46.65	159200
2006-10-10	46.69	46.86	46.46	46.84	147000
2006-10-11	46.84	47.00	46.50	46.75	130800
2006-10-12	46.95	47.53	46.95	47.45	153800
2006-10-13	47.45	48.04	47.28	47.85	190200
2006-10-16	48.00	48.09	47.46	47.57	109700
2006-10-17	46.99	47.57	45.00	45.40	1481600
2006-10-18	45.39	46.20	45.39	46.03	326400
2006-10-19	46.04	46.04	45.63	45.88	227700
2006-10-20	45.90	45.92	45.34	45.39	302500
2006-10-23	45.30	45.65	44.80	44.99	304500
2006-10-24	44.95	44.98	44.38	44.64	392400
2006-10-25	44.63	44.83	43.99	44.03	424000
2006-10-26	44.23	44.90	44.02	44.85	228900
2006-10-27	44.75	44.79	43.88	43.95	320900
2006-10-30	43.92	44.07	43.67	44.05	221800
2006-10-31	46.95	47.10	44.90	45.35	1254200
2006-11-01	45.50	45.50	44.55	44.58	649600
2006-11-02	44.38	45.06	44.38	44.95	415600
2006-11-03	45.15	45.30	44.87	45.04	245600
2006-11-06	45.24	45.94	45.21	45.88	331900
2006-11-07	46.00	47.23	46.00	46.88	372300
2006-11-08	46.68	47.29	46.68	47.04	208300
2006-11-09	47.20	47.25	46.88	46.96	161400
2006-11-10	47.16	47.70	47.10	47.62	260500
2006-11-13	47.60	48.40	47.60	47.88	316700
2006-11-14	47.77	48.30	47.48	48.26	270500
2006-11-15	48.31	48.63	47.76	48.05	204600
2006-11-16	48.10	48.18	47.78	48.08	145000
2006-11-17	48.07	48.27	47.73	48.20	266900
2006-11-20	48.10	48.36	48.05	48.21	169200
2006-11-21	48.21	48.21	47.72	47.88	159800
2006-11-22	47.98	48.15	47.60	47.91	185700
2006-11-24	47.61	47.81	47.42	47.55	53900
2006-11-27	47.60	47.60	46.50	46.85	370400
2006-11-28	46.70	47.10	46.65	47.02	272400
2006-11-29	47.22	47.79	47.16	47.43	184800
2006-11-30	47.38	47.56	47.18	47.38	451900
2006-12-01	47.45	47.89	47.23	47.84	440100
2006-12-04	47.85	48.14	47.37	48.03	287200
2006-12-05	48.00	48.18	47.78	48.17	348100
2006-12-06	48.20	48.62	48.12	48.60	181500
2006-12-07	48.58	48.77	48.32	48.50	131500
2006-12-08	48.45	48.81	48.37	48.63	119000
2006-12-11	48.80	49.41	48.53	49.24	320800
2006-12-12	49.25	49.66	49.25	49.46	242300
2006-12-13	49.50	49.84	49.40	49.70	274900
2006-12-14	49.80	50.19	49.68	50.08	314000
2006-12-15	50.14	50.51	50.03	50.25	608800
2006-12-18	50.10	50.10	49.24	49.31	253700
2006-12-19	49.25	49.68	48.88	49.20	167200
2006-12-20	49.25	49.38	49.05	49.17	193400
2006-12-21	49.30	49.49	49.06	49.11	128000
2006-12-22	49.26	49.35	48.85	48.95	47900
2006-12-26	48.87	49.25	48.82	49.11	105600
2006-12-27	49.11	49.94	49.10	49.51	83400
2006-12-28	49.40	49.67	49.25	49.37	131800
2006-12-29	49.30	49.30	48.45	48.80	211300
2007-01-03	48.90	49.95	48.68	49.11	184700
2007-01-04	49.05	49.10	48.43	48.67	207400
2007-01-05	48.61	48.64	47.61	48.00	219400
2007-01-08	47.92	47.92	47.29	47.57	258800
2007-01-09	47.60	47.74	47.00	47.48	202700
2007-01-10	47.45	47.45	46.77	47.11	333900
2007-01-11	47.26	47.47	47.07	47.19	301700
2007-01-12	47.29	47.44	46.93	47.11	280500
2007-01-16	47.30	47.52	46.90	47.04	243400
2007-01-17	46.96	47.01	46.44	46.52	162700
2007-01-18	46.64	46.81	46.01	46.33	383400
2007-01-19	46.16	46.55	46.01	46.50	129000
2007-01-22	46.65	46.90	46.18	46.35	190600
2007-01-23	46.40	46.87	46.40	46.87	257600
2007-01-24	46.85	47.65	46.85	47.62	229600
2007-01-25	47.75	47.75	46.82	47.00	363300
2007-01-26	47.10	47.17	46.58	47.09	139700
2007-01-29	47.20	48.12	47.15	48.02	323800
2007-01-30	47.00	49.00	46.50	48.93	384700
2007-01-31	48.73	48.83	47.89	48.05	270900
2007-02-01	48.05	48.41	48.00	48.17	266000
2007-02-02	48.24	48.40	48.01	48.25	262400
2007-02-05	48.22	48.43	48.00	48.27	176800
2007-02-06	48.47	48.75	48.30	48.68	157100
2007-02-07	48.65	48.65	48.32	48.57	260000
2007-02-08	48.56	48.60	48.15	48.28	160600
2007-02-09	48.15	48.80	47.44	47.97	232500
2007-02-12	48.12	48.40	47.37	48.22	207733
2007-02-13	48.40	48.62	48.01	48.51	124700
2007-02-14	48.54	49.00	48.46	48.74	106493
2007-02-15	48.77	48.83	48.46	48.66	116700
2007-02-16	48.60	48.63	48.29	48.52	91500
2007-02-20	48.45	49.00	48.16	49.00	110900
2007-02-21	48.95	49.00	48.54	48.84	152600
2007-02-22	48.90	48.98	48.42	48.75	113200
2007-02-23	48.75	48.75	48.12	48.46	85500
2007-02-26	48.60	48.92	48.06	48.44	176598
2007-02-27	47.75	47.75	46.45	46.78	157200
2007-02-28	46.75	47.45	46.62	46.97	225700
2007-03-01	46.61	47.20	45.94	46.85	194848
2007-03-02	46.79	46.88	46.06	46.24	171800
2007-03-05	45.99	45.99	44.84	44.86	216300
2007-03-06	44.96	46.76	44.80	45.03	288200
2007-03-07	45.05	45.36	44.96	45.18	203400
2007-03-08	45.43	45.76	45.18	45.41	151300
2007-03-09	45.56	45.70	44.99	45.28	78500
2007-03-12	45.32	45.58	45.11	45.53	104400
2007-03-13	45.35	45.42	44.52	44.70	243900
2007-03-14	44.80	45.41	44.54	45.02	263300
2007-03-15	44.95	45.53	44.92	45.18	91400
2007-03-16	45.18	45.29	44.73	44.96	164900
2007-03-19	45.20	45.35	44.91	45.11	134000
2007-03-20	45.00	45.45	45.00	45.39	225900
2007-03-21	45.48	46.57	45.48	46.39	165700
2007-03-22	46.55	46.84	46.24	46.52	100700
2007-03-23	46.57	46.80	46.47	46.56	76000
2007-03-26	46.45	46.81	46.15	46.81	122600
2007-03-27	46.65	46.76	46.29	46.52	117800
2007-03-28	46.30	46.59	46.05	46.55	157000
2007-03-29	46.70	47.01	46.17	46.44	141200
2007-03-30	46.41	46.71	46.06	46.12	132000
2007-04-02	46.28	46.52	45.94	46.52	143700
2007-04-03	46.53	46.70	45.39	45.45	395800
2007-04-04	45.40	45.40	44.33	44.46	506000
2007-04-05	44.45	45.05	44.29	44.60	359300
2007-04-09	44.75	45.10	44.73	44.85	439600
2007-04-10	44.76	45.06	44.69	44.76	231900
2007-04-11	44.76	45.14	44.43	44.74	203900
2007-04-12	44.65	45.10	44.65	45.10	147900
2007-04-13	45.10	45.41	44.64	45.30	122600
2007-04-16	45.43	46.14	45.30	45.91	120500
2007-04-17	45.83	45.83	44.65	45.11	372400
2007-04-18	45.03	45.57	44.81	44.89	416800
2007-04-19	44.70	45.22	44.34	44.87	341800
2007-04-20	45.08	45.56	44.89	45.00	308700
2007-04-23	44.87	45.27	44.79	45.07	248600
2007-04-24	45.10	45.47	45.01	45.42	281000
2007-04-25	45.58	46.69	45.44	46.41	443000
2007-04-26	46.41	46.57	46.03	46.42	229600
2007-04-27	46.39	46.60	46.07	46.38	263900
2007-04-30	46.45	46.76	45.90	45.96	235600
2007-05-01	46.00	48.59	45.98	48.03	1157500
2007-05-02	47.00	48.05	46.94	47.61	494200
2007-05-03	47.45	48.01	47.34	47.76	306700
2007-05-04	48.60	48.60	47.70	47.96	158600
2007-05-07	48.20	51.00	48.20	49.73	597800
2007-05-08	49.33	49.68	49.20	49.43	179600
2007-05-09	49.35	49.79	49.35	49.51	154600
2007-05-10	49.35	49.50	48.90	48.93	172600
2007-05-11	48.71	49.30	48.71	49.10	115400
2007-05-14	49.00	49.45	48.55	48.71	125800
2007-05-15	48.66	49.28	48.61	48.64	158400
2007-05-16	48.70	48.88	48.46	48.85	156700
2007-05-17	48.80	49.20	48.53	48.90	125700
2007-05-18	48.97	49.17	48.71	48.94	143400
2007-05-21	48.83	49.09	48.63	49.03	390300
2007-05-22	49.00	49.39	48.87	49.26	115700
2007-05-23	49.39	49.75	48.76	49.60	265800
2007-05-24	49.68	49.71	48.20	48.24	297500
2007-05-25	48.31	48.53	48.04	48.32	171000
2007-05-29	48.35	48.39	48.00	48.32	223000
2007-05-30	48.10	48.40	47.89	48.34	274000
2007-05-31	48.48	48.92	48.36	48.79	314600
2007-06-01	48.85	49.27	48.62	49.17	156000
2007-06-04	49.05	49.45	48.92	49.45	123000
2007-06-05	49.38	49.74	49.32	49.47	217200
2007-06-06	49.25	49.48	48.92	49.00	243600
2007-06-07	48.77	49.20	48.60	48.67	294300
2007-06-08	48.72	49.27	48.10	49.19	216900
2007-06-11	49.10	49.17	48.90	49.10	171400
2007-06-12	48.90	49.17	48.65	48.65	128000
2007-06-13	48.80	48.86	48.34	48.67	122700
2007-06-14	48.80	49.21	48.62	49.02	135400
2007-06-15	49.17	49.35	48.25	48.83	519100
2007-06-18	48.83	49.00	48.39	48.52	452000
2007-06-19	48.45	48.51	48.26	48.26	365500
2007-06-20	48.20	48.31	47.39	47.44	291600
2007-06-21	47.24	47.76	47.10	47.56	361200
2007-06-22	47.40	47.65	47.06	47.41	449600
2007-06-25	47.58	47.90	47.10	47.35	278100
2007-06-26	47.70	48.00	47.35	47.60	171900
2007-06-27	47.37	48.45	47.25	48.40	240200
2007-06-28	48.41	48.74	48.20	48.60	201700
2007-06-29	48.74	49.05	48.60	48.79	343200
2007-07-02	48.92	49.49	48.50	49.38	225100
2007-07-03	49.50	49.85	49.40	49.47	102900
2007-07-05	49.60	49.60	48.81	49.18	144000
2007-07-06	49.28	49.65	49.03	49.65	111400
2007-07-09	49.80	49.80	48.68	48.92	210200
2007-07-10	49.10	49.32	48.01	48.09	238800
2007-07-11	48.11	49.44	47.91	49.18	353400
2007-07-12	49.40	49.60	48.45	49.26	306300
2007-07-13	49.30	49.99	49.28	49.76	200600
2007-07-16	49.60	49.67	48.58	48.75	338500
2007-07-17	48.92	48.92	47.90	48.48	269700
2007-07-18	48.35	48.42	47.53	48.24	210700
2007-07-19	48.55	48.63	48.01	48.34	178900
2007-07-20	48.26	48.44	47.02	47.31	274900
2007-07-23	47.30	48.27	47.30	47.72	227700
2007-07-24	47.35	47.35	45.62	45.86	223400
2007-07-25	45.76	47.76	45.29	45.79	489800
2007-07-26	45.00	45.79	44.39	45.18	312900
2007-07-27	45.18	45.38	44.50	44.50	371600
2007-07-30	44.68	44.77	43.68	44.29	337600
2007-07-31	44.10	44.67	43.48	43.89	487800
2007-08-01	43.58	44.20	42.85	44.00	356400
2007-08-02	44.20	44.72	43.40	43.87	368400
2007-08-03	43.92	44.17	42.30	42.36	435500
2007-08-06	41.74	42.95	41.60	42.95	356100
2007-08-07	42.84	43.35	42.32	43.33	377300
2007-08-08	43.49	44.23	42.45	43.91	464300
2007-08-09	43.60	43.60	39.58	41.16	625800
2007-08-10	36.52	43.03	36.52	41.97	874800
2007-08-13	42.86	43.53	42.00	42.17	373400
2007-08-14	42.30	43.07	41.99	42.19	357900
2007-08-15	41.78	43.26	41.03	41.14	266900
2007-08-16	41.00	42.14	40.72	41.61	291900
2007-08-17	40.73	50.61	40.73	43.15	226600
2007-08-20	43.34	43.34	41.82	42.69	145900
2007-08-21	42.40	43.00	42.22	42.63	118600
2007-08-22	43.06	43.52	42.79	43.39	235100
2007-08-23	43.52	43.78	42.88	43.15	221800
2007-08-24	42.94	43.63	42.87	43.59	230700
2007-08-27	43.66	43.66	43.09	43.21	319100
2007-08-28	43.00	43.21	42.09	42.09	216400
2007-08-29	42.42	43.20	42.23	43.15	200400
2007-08-30	42.72	43.39	42.07	42.27	166500
2007-08-31	42.67	43.05	42.13	42.78	181900
2007-09-04	42.74	43.49	42.46	43.34	309500
2007-09-05	43.22	43.27	42.50	42.87	414600
2007-09-06	43.07	43.07	42.14	42.29	158200
2007-09-07	41.80	42.23	41.80	42.20	191200
2007-09-10	42.46	42.50	41.66	42.09	231000
2007-09-11	42.41	42.76	41.89	42.24	247900
2007-09-12	42.17	42.20	41.14	41.51	333400
2007-09-13	41.80	42.43	41.51	42.10	229000
2007-09-14	41.82	42.37	41.58	42.08	221400
2007-09-17	42.05	42.24	41.39	41.44	275500
2007-09-18	41.76	42.40	41.05	42.40	301300
2007-09-19	42.76	43.04	42.67	42.96	300000
2007-09-20	43.12	43.58	42.71	43.00	255800
2007-09-21	43.26	43.46	42.82	43.46	374000
2007-09-24	43.65	43.65	42.90	43.07	366300
2007-09-25	43.04	43.25	42.50	42.89	258300
2007-09-26	43.02	43.75	42.64	43.53	232100
2007-09-27	43.77	44.26	43.76	44.18	248200
2007-09-28	44.05	44.73	44.01	44.19	163800
2007-10-01	44.14	44.92	44.02	44.43	178800
2007-10-02	44.35	44.93	44.27	44.85	187200
2007-10-03	44.83	44.83	43.92	44.28	227500
2007-10-04	44.46	44.55	44.11	44.16	122600
2007-10-05	44.48	44.99	43.90	44.18	277400
2007-10-08	44.00	46.02	43.96	45.14	248600
2007-10-09	45.36	45.43	44.76	45.36	144400
2007-10-10	45.47	46.30	44.56	44.58	331900
2007-10-11	44.99	45.71	44.89	45.20	303500
2007-10-12	45.48	45.61	44.80	44.93	173500
2007-10-15	45.00	45.22	43.96	44.44	304700
2007-10-16	44.60	44.82	43.75	43.95	183300
2007-10-17	44.11	44.68	43.31	44.15	278400
2007-10-18	44.07	44.10	43.40	43.54	328300
2007-10-19	43.50	43.55	42.59	42.59	393400
2007-10-22	42.00	43.24	42.00	43.03	518000
2007-10-23	43.36	43.55	42.77	43.24	166200
2007-10-24	43.14	43.34	42.24	43.30	374300
2007-10-25	43.55	43.66	41.62	42.23	368200
2007-10-26	42.80	42.93	41.91	42.71	288700
2007-10-29	43.08	43.51	42.44	43.50	274600
2007-10-30	45.05	46.70	44.01	46.19	691700
2007-10-31	46.22	46.34	45.63	46.07	449100
2007-11-01	45.86	45.94	44.68	45.24	378400
2007-11-02	45.33	45.33	44.07	44.98	403800
2007-11-05	44.86	45.47	43.87	44.83	339118
2007-11-06	45.03	45.23	44.26	45.12	226200
2007-11-07	44.70	44.70	43.56	43.56	356600
2007-11-08	43.56	44.09	42.50	43.62	471400
2007-11-09	43.47	45.05	42.71	44.26	390900
2007-11-12	44.20	44.82	43.62	43.71	275800
2007-11-13	44.09	45.87	44.05	45.68	245700
2007-11-14	45.83	45.92	44.92	45.01	246150
2007-11-15	44.86	45.30	44.59	45.10	318900
2007-11-16	45.16	45.19	43.98	44.47	365700
2007-11-19	44.24	44.24	43.22	43.34	350800
2007-11-20	43.27	43.60	42.93	43.23	429200
2007-11-21	43.07	43.07	42.07	42.57	371800
2007-11-23	43.06	43.06	42.35	42.60	119600
2007-11-26	42.35	43.43	42.18	42.81	468100
2007-11-27	42.93	43.67	42.70	43.52	263527
2007-11-28	43.52	44.74	43.52	44.08	338400
2007-11-29	43.82	45.17	43.49	45.08	396800
2007-11-30	45.32	45.69	44.50	45.10	323500
2007-12-03	44.71	45.23	44.30	45.01	225520
2007-12-04	44.71	44.74	44.08	44.16	182200
2007-12-05	44.37	44.88	43.91	44.36	182700
2007-12-06	44.35	45.62	44.25	45.62	259200
2007-12-07	45.63	45.83	45.40	45.60	326141
2007-12-10	45.63	46.21	45.12	46.21	417906
2007-12-11	46.21	46.44	45.20	45.27	468204
2007-12-12	46.22	46.49	44.22	44.85	397310
2007-12-13	44.73	44.85	44.02	44.75	312501
2007-12-14	44.09	44.38	43.60	43.71	344001
2007-12-17	43.28	44.03	43.13	43.70	369000
2007-12-18	43.92	44.31	43.26	44.23	322500
2007-12-19	43.96	44.57	43.72	44.17	276255
2007-12-20	44.38	44.60	43.85	44.34	262969
2007-12-21	46.00	46.00	43.91	45.62	376146
2007-12-24	45.51	46.16	44.83	46.02	111700
2007-12-26	46.02	46.17	45.49	45.97	248400
2007-12-27	46.00	46.00	45.07	45.14	212600
2007-12-28	45.14	45.73	44.65	45.63	330045
2007-12-31	45.70	45.98	45.27	45.80	220100
2008-01-02	45.54	45.72	44.68	45.03	365300
2008-01-03	45.28	45.37	44.58	44.96	299100
2008-01-04	44.45	44.92	43.97	44.27	242400
2008-01-07	44.53	45.12	44.25	44.83	338000
2008-01-08	45.11	45.11	43.43	43.43	353500
2008-01-09	43.48	43.58	42.20	43.28	407858
2008-01-10	42.91	44.12	42.54	43.64	331100
2008-01-11	43.27	43.84	42.80	43.48	305900
2008-01-14	43.61	44.31	43.61	44.06	243600
2008-01-15	43.53	43.78	42.53	42.91	393200
2008-01-16	42.82	43.85	42.82	43.30	278228
2008-01-17	43.39	43.39	41.89	41.93	401300
2008-01-18	42.09	42.11	39.73	40.60	684800
2008-01-22	39.97	42.36	39.21	41.22	354900
2008-01-23	40.29	43.39	40.08	43.39	549500
2008-01-24	43.33	43.68	42.18	42.76	400800
2008-01-25	42.91	42.91	41.05	41.05	393000
2008-01-28	40.90	43.30	40.22	43.30	327500
2008-01-29	45.90	48.00	44.91	47.13	1210550
2008-01-30	47.14	47.14	45.13	45.30	739388
2008-01-31	44.39	46.36	44.34	45.54	705300
2008-02-01	46.03	47.72	45.88	47.17	813900
2008-02-04	47.20	47.72	46.75	47.14	369200
2008-02-05	46.38	47.34	46.26	46.71	369000
2008-02-06	46.89	46.98	45.36	45.49	277100
2008-02-07	45.03	45.75	44.36	44.85	464036
2008-02-08	44.58	45.26	44.49	44.70	279100
2008-02-11	44.66	44.94	43.17	43.83	273433
2008-02-12	43.98	45.00	43.61	44.64	308900
2008-02-13	45.01	45.26	43.92	44.39	388400
2008-02-14	44.28	44.82	43.54	43.56	417300
2008-02-15	43.44	43.98	43.19	43.87	256900
2008-02-19	44.34	44.44	43.37	43.73	290600
2008-02-20	43.45	44.08	43.43	43.93	359272
2008-02-21	44.01	44.23	43.24	43.53	333800
2008-02-22	43.58	44.20	43.01	44.17	521692
2008-02-25	44.05	45.31	43.69	45.21	775902
2008-02-26	44.97	45.48	44.38	45.25	529957
2008-02-27	45.00	46.00	44.62	45.40	563800
2008-02-28	44.60	44.96	43.39	43.77	738900
2008-02-29	43.40	44.53	43.40	43.69	630600
2008-03-03	43.82	44.05	42.85	43.50	450200
2008-03-04	43.15	43.89	42.87	43.83	545300
2008-03-05	44.17	44.27	43.42	43.64	448500
2008-03-06	43.40	43.41	42.57	42.77	413580
2008-03-07	42.60	43.44	42.30	43.08	416456
2008-03-10	43.07	43.38	41.69	41.69	353900
2008-03-11	43.72	43.72	41.78	42.94	400275
2008-03-12	42.94	43.27	41.52	41.66	359400
2008-03-13	41.05	41.83	40.68	41.56	559000
2008-03-14	41.75	41.75	40.00	40.30	429350
2008-03-17	39.18	41.01	39.10	40.16	455500
2008-03-18	41.21	41.21	40.05	40.93	576600
2008-03-19	41.39	41.61	40.13	40.14	405800
2008-03-20	40.61	41.39	39.93	41.05	530000
2008-03-24	41.07	41.69	40.88	40.93	571275
2008-03-25	41.16	42.09	40.85	41.83	347536
2008-03-26	41.58	41.74	40.78	40.97	339800
2008-03-27	40.95	41.35	40.56	41.03	381100
2008-03-28	41.16	41.36	40.66	40.90	394510
2008-03-31	41.02	41.45	40.75	41.14	396200
2008-04-01	41.60	43.15	41.39	43.15	260521
2008-04-02	43.30	43.74	42.67	43.24	317450
2008-04-03	43.12	43.62	42.88	43.29	198900
2008-04-04	43.49	43.49	42.48	42.68	151300
2008-04-07	42.93	43.24	42.46	43.05	207900
2008-04-08	42.85	42.85	42.08	42.34	167950
2008-04-09	42.57	42.85	42.28	42.60	266900
2008-04-10	42.67	42.93	42.29	42.60	230900
2008-04-11	42.40	43.23	42.20	42.23	240098
2008-04-14	42.30	42.30	41.50	41.74	260284
2008-04-15	41.89	42.19	41.64	42.17	182743
2008-04-16	42.71	42.93	41.90	42.93	411736
2008-04-17	42.85	43.39	42.64	43.32	191008
2008-04-18	43.80	44.04	42.44	42.57	320790
2008-04-21	42.18	42.64	42.02	42.12	371022
2008-04-22	42.04	42.15	41.65	41.71	265320
2008-04-23	42.84	44.73	42.84	43.72	492635
2008-04-24	43.72	44.81	43.53	44.66	433373
2008-04-25	44.87	44.88	43.64	44.22	223516
2008-04-28	44.40	44.65	43.49	44.50	524753
2008-04-29	45.24	46.46	45.12	46.15	874910
2008-04-30	46.14	46.14	44.64	44.88	478141
2008-05-01	44.98	46.50	44.85	46.45	332313
2008-05-02	46.67	46.83	45.68	46.83	691921
2008-05-05	46.88	47.28	46.25	46.52	478941
2008-05-06	46.08	46.39	45.76	46.22	291475
2008-05-07	46.19	46.39	45.25	45.25	248952
2008-05-08	45.34	45.48	44.80	45.24	285434
2008-05-09	44.86	45.58	44.85	45.14	227271
2008-05-12	45.13	45.93	45.10	45.88	268115
2008-05-13	45.80	45.86	45.58	45.76	361224
2008-05-14	45.52	46.30	45.46	46.02	295819
2008-05-15	46.15	46.33	45.90	46.21	170588
2008-05-16	46.51	46.51	45.72	45.88	261133
2008-05-19	45.82	46.10	45.51	45.56	214306
2008-05-20	45.37	45.66	45.34	45.53	182639
2008-05-21	45.52	46.00	44.98	44.98	163375
2008-05-22	44.98	45.86	44.88	45.74	294054
2008-05-23	44.88	45.69	44.84	45.03	163317
2008-05-27	45.27	45.87	45.27	45.36	145125
2008-05-28	45.72	45.80	44.85	45.57	302368
2008-05-29	45.67	46.30	45.54	45.93	279064
2008-05-30	45.93	46.25	45.64	46.10	281626
2008-06-02	46.10	46.21	44.95	45.13	308112
2008-06-03	45.41	45.58	44.89	45.14	297961
2008-06-04	45.07	45.61	45.02	45.19	157486
2008-06-05	45.67	45.78	45.18	45.78	236568
2008-06-06	45.41	45.76	44.41	44.52	257979
2008-06-09	44.97	45.44	44.54	44.78	280241
2008-06-10	44.32	45.29	44.32	45.10	338630
2008-06-11	44.99	45.28	43.84	43.96	382404
2008-06-12	43.90	44.56	43.87	44.30	445897
2008-06-13	44.48	44.59	43.78	44.00	445258
2008-06-16	43.84	44.85	43.55	44.31	430718
2008-06-17	44.76	44.95	44.16	44.81	604124
2008-06-18	44.49	44.99	44.36	44.94	491042
2008-06-19	44.88	44.98	43.62	44.21	437341
2008-06-20	43.84	44.18	43.55	43.81	518038
2008-06-23	43.99	44.00	43.09	43.11	219973
2008-06-24	42.98	43.20	42.36	42.61	220024
2008-06-25	42.83	43.96	42.69	43.39	351566
2008-06-26	43.20	44.14	43.20	43.50	604818
2008-06-27	43.65	44.13	42.96	43.30	619991
2008-06-30	43.12	43.17	42.50	42.50	434447
2008-07-01	42.17	43.32	42.13	43.22	378016
2008-07-02	42.96	43.11	42.34	42.37	331282
2008-07-03	42.50	42.50	41.69	41.95	128818
2008-07-07	41.88	42.11	40.69	40.83	292608
2008-07-08	40.74	42.22	40.70	42.21	340119
2008-07-09	42.21	42.40	41.43	41.73	389676
2008-07-10	41.90	42.18	40.36	40.72	432185
2008-07-11	40.36	40.84	39.04	40.26	300126
2008-07-14	40.52	40.78	38.89	39.09	316381
2008-07-15	38.65	39.20	38.01	38.01	308698
2008-07-16	38.05	39.32	37.83	39.32	360767
2008-07-17	37.43	41.95	37.43	39.46	408642
2008-07-18	38.61	40.34	38.61	40.24	300297
2008-07-21	40.25	40.25	38.96	39.37	315276
2008-07-22	39.05	40.84	38.88	40.80	382522
2008-07-23	40.76	42.11	40.66	41.62	566189
2008-07-24	41.56	41.68	40.40	40.44	256607
2008-07-25	40.73	40.77	40.04	40.20	278042
2008-07-28	40.22	40.47	39.91	39.97	378794
2008-07-29	40.20	41.44	39.65	41.44	395838
2008-07-30	41.52	41.97	40.72	41.52	287483
2008-07-31	41.25	44.80	41.25	42.92	884504
2008-08-01	42.53	44.90	42.52	44.38	670241
2008-08-04	44.30	45.02	43.96	44.87	487702
2008-08-05	44.93	45.39	44.72	45.23	473713
2008-08-06	45.07	45.10	43.05	44.45	370803
2008-08-07	43.07	44.45	42.61	43.90	413906
2008-08-08	43.82	44.79	43.71	44.62	268657
2008-08-11	44.52	45.54	44.31	45.00	259375
2008-08-12	45.18	45.39	44.62	44.83	417660
2008-08-13	44.83	45.46	44.53	44.97	417888
2008-08-14	45.38	45.39	44.57	44.87	472645
2008-08-15	45.11	46.32	44.92	46.19	577229
2008-08-18	46.23	46.27	45.48	45.61	499370
2008-08-19	45.57	46.25	45.38	45.86	624999
2008-08-20	45.78	46.20	45.20	45.64	694907
2008-08-21	45.33	45.75	44.76	45.49	403376
2008-08-22	45.77	47.25	45.54	46.93	325187
2008-08-25	46.56	46.73	46.11	46.41	405327
2008-08-26	46.41	46.82	46.17	46.73	386906
2008-08-27	46.63	48.11	46.63	47.78	527718
2008-08-28	47.98	47.98	47.04	47.51	697508
2008-08-29	47.48	47.50	46.97	47.23	452302
2008-09-02	47.58	47.72	46.73	47.08	438690
2008-09-03	47.08	47.27	46.68	47.10	378735
2008-09-04	46.73	47.00	46.33	46.66	546437
2008-09-05	46.38	46.93	45.48	46.77	506771
2008-09-08	47.86	48.28	47.11	48.28	551827
2008-09-09	47.44	48.50	47.29	47.29	557843
2008-09-10	47.55	48.81	47.37	48.45	522993
2008-09-11	47.96	48.80	47.45	48.69	401182
2008-09-12	48.29	48.99	48.06	48.36	478003
2008-09-15	47.69	49.12	46.25	47.07	521445
2008-09-16	46.87	49.21	46.80	49.21	650687
2008-09-17	48.58	49.73	46.22	46.62	719122
2008-09-18	45.78	49.50	45.11	49.50	733331
2008-09-19	50.31	55.00	45.40	51.00	635063
2008-09-22	50.91	50.99	47.11	47.93	400009
2008-09-23	49.10	49.65	48.12	48.90	448827
2008-09-24	50.00	50.00	45.69	47.60	256472
2008-09-25	47.70	47.93	45.99	46.39	354978
2008-09-26	45.23	46.39	42.69	45.56	439265
2008-09-29	44.65	44.92	42.15	42.52	397576
2008-09-30	42.70	46.41	42.35	45.52	493542
2008-10-01	44.93	45.99	44.50	45.00	328300
2008-10-02	45.04	45.25	41.50	41.55	290105
2008-10-03	41.81	44.25	41.81	42.51	479402
2008-10-06	41.78	42.92	39.82	40.95	296386
2008-10-07	41.03	42.01	40.17	40.17	386269
2008-10-08	41.18	41.18	36.79	36.79	771150
2008-10-09	37.28	37.84	32.50	32.50	710541
2008-10-10	32.06	33.91	29.75	33.35	631173
2008-10-13	34.15	39.30	33.89	39.30	464878
2008-10-14	39.57	39.99	36.99	38.79	597287
2008-10-15	38.25	38.25	35.75	35.75	336432
2008-10-16	35.93	36.86	32.55	36.86	469776
2008-10-17	36.28	36.54	34.35	34.59	776674
2008-10-20	34.85	38.19	34.68	38.01	347024
2008-10-21	37.41	38.24	36.75	37.61	291880
2008-10-22	37.22	38.75	35.89	36.35	578336
2008-10-23	36.36	37.13	32.02	34.82	1286369
2008-10-24	33.78	36.39	32.88	35.14	454863
2008-10-27	35.08	35.44	33.24	33.25	312663
2008-10-28	33.25	35.02	32.15	34.82	506115
2008-10-29	34.71	37.88	34.29	36.07	407360
2008-10-30	36.20	37.17	35.25	35.70	744886
2008-10-31	35.54	39.32	35.54	39.25	757103
2008-11-03	39.08	41.02	38.60	40.62	448655
2008-11-04	41.19	41.19	39.20	39.82	458378
2008-11-05	39.51	40.42	38.75	38.83	454992
2008-11-06	38.74	39.19	37.77	37.96	466769
2008-11-07	38.09	38.81	37.24	38.39	342970
2008-11-10	39.00	40.07	36.20	36.39	335413
2008-11-11	35.95	37.66	35.29	37.21	481770
2008-11-12	37.63	37.63	35.60	35.60	479188
2008-11-13	35.71	38.20	34.11	38.20	461228
2008-11-14	38.96	39.14	37.00	37.66	359898
2008-11-17	37.44	38.51	36.39	36.51	485026
2008-11-18	36.51	37.58	35.50	37.16	332208
2008-11-19	36.93	37.30	35.47	35.54	676201
2008-11-20	35.21	35.55	31.61	31.92	642685
2008-11-21	32.28	34.63	31.60	34.35	643028
2008-11-24	34.96	36.72	34.07	36.63	855253
2008-11-25	36.63	37.71	35.93	37.61	623444
2008-11-26	36.95	39.12	36.40	38.56	457065
2008-11-28	38.20	40.33	38.20	40.32	255748
2008-12-01	38.06	39.05	35.38	35.42	519187
2008-12-02	35.75	37.43	35.31	37.29	411949
2008-12-03	36.51	39.84	36.51	39.73	460141
2008-12-04	39.30	40.14	37.87	38.78	338994
2008-12-05	38.37	40.37	38.29	40.34	553685
2008-12-08	40.92	41.33	39.26	39.97	366918
2008-12-09	39.58	40.10	38.39	38.52	324971
2008-12-10	38.76	39.77	38.47	39.29	233259
2008-12-11	38.92	39.91	37.30	37.41	396057
2008-12-12	36.86	39.73	35.74	39.05	427071
2008-12-15	38.91	39.60	38.33	39.07	359667
2008-12-16	39.61	42.67	39.50	42.67	525415
2008-12-17	41.96	42.70	41.73	42.19	370030
2008-12-18	42.22	43.06	41.13	41.54	398705
2008-12-19	41.81	42.90	41.31	42.49	779789
2008-12-22	42.49	42.63	41.43	41.67	485028
2008-12-23	41.90	42.23	40.50	40.58	301400
2008-12-24	40.70	40.98	39.83	40.95	144305
2008-12-26	40.95	41.38	40.73	41.25	273627
2008-12-29	41.20	41.21	40.32	40.89	344641
2008-12-30	41.02	42.06	40.43	41.89	354116
2008-12-31	42.00	42.97	42.00	42.97	390280
2009-01-02	42.83	42.98	41.69	42.73	374144
2009-01-05	42.52	42.52	40.95	42.05	786003
2009-01-06	42.25	42.91	41.75	42.71	389232
2009-01-07	42.08	42.52	41.63	41.81	605565
2009-01-08	41.75	42.89	41.54	42.47	474858
2009-01-09	42.56	42.81	41.29	41.62	513990
2009-01-12	41.72	42.18	41.23	41.51	461916
2009-01-13	41.40	43.67	41.36	43.37	517433
2009-01-14	42.77	42.86	41.35	41.35	449778
2009-01-15	41.44	43.27	40.63	41.84	460034
2009-01-16	43.34	43.34	41.51	42.57	429295
2009-01-20	42.33	44.53	40.17	40.38	887507
2009-01-21	41.00	41.95	39.52	41.89	823013
2009-01-22	40.77	41.33	39.28	39.76	796174
2009-01-23	39.07	39.82	37.72	39.80	627811
2009-01-26	39.95	40.55	39.17	39.88	543160
2009-01-27	40.59	41.10	39.99	40.93	405589
2009-01-28	41.33	43.28	41.26	43.25	684356
2009-01-29	42.51	42.51	40.97	41.07	627030
2009-01-30	41.16	41.64	40.14	40.42	664712
2009-02-02	39.60	40.51	39.51	39.99	921234
2009-02-03	39.89	40.59	39.64	39.94	738929
2009-02-04	39.80	39.92	38.34	38.64	572475
2009-02-05	38.39	38.68	37.87	38.55	582881
2009-02-06	38.73	39.57	38.08	39.47	580084
2009-02-09	39.43	40.00	38.94	39.64	384325
2009-02-10	39.22	39.59	37.16	37.28	765965
2009-02-11	37.34	38.39	37.21	38.26	665193
2009-02-12	37.68	38.99	37.54	38.79	579780
2009-02-13	38.70	39.08	37.62	37.70	455741
2009-02-17	37.20	38.20	36.50	36.66	492809
2009-02-18	37.02	37.41	36.32	36.63	431414
2009-02-19	36.98	37.24	35.25	35.27	388658
2009-02-20	34.29	35.66	34.21	34.92	516541
2009-02-23	35.34	35.90	34.01	34.19	669396
2009-02-24	34.35	35.62	33.79	35.61	643671
2009-02-25	35.28	35.30	33.83	34.53	581774
2009-02-26	35.01	35.01	34.01	34.02	621811
2009-02-27	33.60	36.13	33.19	35.17	908645
2009-03-02	34.59	35.25	34.05	34.13	711162
2009-03-03	34.37	34.78	32.13	32.63	759608
2009-03-04	32.91	33.33	32.12	32.72	653372
2009-03-05	32.42	32.50	30.30	30.63	672164
2009-03-06	30.96	31.16	29.71	30.50	696950
2009-03-09	30.05	30.25	28.49	28.76	914425
2009-03-10	29.02	29.89	28.60	29.89	972589
2009-03-11	29.95	30.14	28.99	29.10	831142
2009-03-12	29.07	29.74	28.07	29.49	1754436
2009-03-13	29.74	30.08	28.67	29.79	1394045
2009-03-16	30.11	30.54	29.34	29.54	1099280
2009-03-17	29.43	30.42	29.32	30.41	1481917
2009-03-18	29.94	31.08	29.60	31.05	1492403
2009-03-19	31.27	31.67	30.09	30.14	1174878
2009-03-20	30.34	30.70	29.62	30.14	919201
2009-03-23	30.78	31.69	28.68	30.29	1592301
2009-03-24	29.80	30.39	28.90	28.94	1157332
2009-03-25	29.24	29.79	28.50	29.75	645939
2009-03-26	29.98	30.03	29.05	29.99	742872
2009-03-27	29.75	29.78	29.09	29.27	614589
2009-03-30	28.50	29.09	28.04	28.49	1169946
2009-03-31	28.68	29.12	28.10	28.82	943888
2009-04-01	28.38	29.94	28.01	29.84	931018
2009-04-02	31.07	31.07	29.83	30.13	1038883
2009-04-03	30.04	30.96	29.89	30.95	588996
2009-04-06	30.60	30.97	30.23	30.86	462637
2009-04-07	30.33	31.02	30.07	30.46	584299
2009-04-08	30.72	31.23	30.61	31.13	514602
2009-04-09	31.65	31.99	30.74	31.94	1294296
2009-04-13	31.65	32.68	31.26	32.39	743218
2009-04-14	32.33	32.87	31.45	31.51	739709
2009-04-15	31.33	32.97	31.23	32.93	557393
2009-04-16	33.07	33.39	32.33	33.24	624443
2009-04-17	33.21	33.21	32.65	32.76	880447
2009-04-20	32.25	32.71	31.20	31.25	879951
2009-04-21	30.90	32.68	30.54	32.67	802355
2009-04-22	32.27	32.60	30.82	30.96	1102202
2009-04-23	31.02	31.28	29.24	30.21	1194764
2009-04-24	30.27	30.31	29.17	29.19	794068
2009-04-27	28.87	29.86	28.80	29.31	590263
2009-04-28	29.01	30.31	28.95	29.59	404792
2009-04-29	29.86	30.17	29.44	30.17	599056
2009-04-30	30.36	30.68	29.93	29.98	803684
2009-05-01	29.97	30.09	29.15	29.54	433111
2009-05-04	29.75	30.40	29.04	30.32	812527
2009-05-05	30.27	30.64	29.83	30.18	648436
2009-05-06	30.17	30.57	29.30	30.43	953416
2009-05-07	30.81	31.05	30.04	30.46	871955
2009-05-08	31.01	35.45	31.00	35.26	1540345
2009-05-11	34.72	34.87	33.43	33.56	1243950
2009-05-12	33.77	34.98	32.97	33.41	683951
2009-05-13	33.04	33.72	32.32	32.39	883045
2009-05-14	32.13	33.34	32.13	33.17	635278
2009-05-15	33.05	33.10	32.38	32.75	592299
2009-05-18	33.02	34.24	32.38	34.14	736713
2009-05-19	34.01	34.19	33.31	33.42	549239
2009-05-20	33.64	34.04	32.68	32.75	426244
2009-05-21	32.55	33.02	32.34	32.76	491720
2009-05-22	32.65	33.05	32.38	32.51	399022
2009-05-26	32.37	33.69	32.00	33.69	624883
2009-05-27	33.48	33.69	32.97	33.06	864058
2009-05-28	33.11	33.63	32.90	33.35	739220
2009-05-29	33.59	34.31	33.08	34.31	565512
2009-06-01	34.55	36.25	34.55	35.97	1311698
2009-06-02	36.13	37.29	35.73	36.96	576855
2009-06-03	36.76	36.91	36.02	36.51	455201
2009-06-04	36.53	36.75	36.08	36.65	453679
2009-06-05	36.93	37.48	36.38	37.36	471594
2009-06-08	37.25	37.27	36.69	37.03	356375
2009-06-09	37.04	37.07	36.50	36.90	324391
2009-06-10	37.05	37.33	36.87	36.99	398217
2009-06-11	37.09	37.34	36.38	36.52	519966
2009-06-12	36.52	36.76	36.00	36.42	261232
2009-06-15	36.41	36.61	36.18	36.28	413339
2009-06-16	36.28	36.67	35.94	35.94	301858
2009-06-17	36.39	36.93	36.03	36.39	410259
2009-06-18	36.33	36.72	36.15	36.54	343582
2009-06-19	36.78	37.04	36.48	36.77	432964
2009-06-22	36.51	37.09	36.46	36.46	539721
2009-06-23	36.80	37.10	36.47	36.71	403327
2009-06-24	36.90	37.39	36.53	37.16	519503
2009-06-25	36.90	37.71	36.62	37.58	334310
2009-06-26	37.36	37.60	37.14	37.34	419295
2009-06-29	37.38	37.71	36.92	37.67	258835
2009-06-30	37.70	38.21	37.40	38.11	564925
2009-07-01	38.44	39.16	37.86	39.00	505864
2009-07-02	38.75	38.75	37.65	37.65	401813
2009-07-06	37.56	38.42	37.04	38.33	391128
2009-07-07	38.29	38.36	37.72	37.76	391055
2009-07-08	37.81	38.03	37.26	37.80	470686
2009-07-09	38.10	38.17	37.33	37.71	562648
2009-07-10	37.55	37.55	37.00	37.23	276492
2009-07-13	37.35	38.29	37.26	38.27	829714
2009-07-14	38.19	38.19	37.67	37.99	678318
2009-07-15	38.52	38.52	38.00	38.15	834277
2009-07-16	38.17	38.78	37.85	38.57	422454
2009-07-17	38.60	38.85	38.22	38.35	198027
2009-07-20	38.57	38.57	38.13	38.43	226546
2009-07-21	38.86	39.23	38.61	38.97	511223
2009-07-22	38.83	39.62	38.83	39.24	185713
2009-07-23	39.36	39.36	38.70	39.27	615195
2009-07-24	39.08	39.90	39.08	39.90	269045
2009-07-27	39.79	40.25	39.66	40.25	193014
2009-07-28	40.06	40.32	39.92	40.15	216417
2009-07-29	39.89	40.38	39.70	39.83	223725
2009-07-30	40.13	40.34	39.26	39.92	561566
2009-07-31	39.67	40.00	39.21	39.31	559346
2009-08-03	39.46	40.09	38.75	40.08	578830
2009-08-04	39.70	40.71	39.60	40.64	363970
2009-08-05	40.51	40.81	39.77	40.06	424175
2009-08-06	40.12	40.55	39.58	39.65	333219
2009-08-07	39.98	40.28	39.79	40.01	233287
2009-08-10	39.93	40.29	39.77	39.92	256487
2009-08-11	39.69	39.92	39.25	39.26	462695
2009-08-12	39.23	40.49	39.16	40.30	403143
2009-08-13	40.27	40.85	40.25	40.47	223520
2009-08-14	40.41	40.84	39.79	39.98	272845
2009-08-17	39.31	39.76	38.83	38.88	538002
2009-08-18	39.15	39.17	38.60	39.05	338607
2009-08-19	38.43	39.20	38.42	39.19	181200
2009-08-20	39.08	39.32	38.94	39.21	232466
2009-08-21	39.56	40.28	39.53	40.22	207023
2009-08-24	40.29	40.69	39.70	39.76	341784
2009-08-25	39.83	40.10	39.32	39.80	280969
2009-08-26	39.82	39.98	39.34	39.88	178661
2009-08-27	39.91	40.09	39.50	40.06	203241
2009-08-28	40.26	40.60	40.02	40.37	178408
2009-08-31	40.06	40.97	40.00	40.89	342177
2009-09-01	40.77	41.25	39.94	39.97	376408
2009-09-02	40.10	40.11	39.62	39.70	221649
2009-09-03	39.77	40.35	39.46	40.33	270960
2009-09-04	40.08	40.94	40.03	40.94	199549
2009-09-08	41.00	41.17	40.44	40.72	211487
2009-09-09	40.84	40.84	40.01	40.83	274903
2009-09-10	40.85	41.38	40.42	41.32	280390
2009-09-11	41.62	42.52	41.29	42.39	419042
2009-09-14	42.04	42.83	41.87	42.82	268666
2009-09-15	42.75	43.00	42.25	42.45	258967
2009-09-16	42.72	42.72	42.16	42.33	283342
2009-09-17	42.37	42.60	42.04	42.17	352554
2009-09-18	42.20	42.23	41.60	41.64	405025
2009-09-21	42.49	42.49	41.31	41.82	241129
2009-09-22	41.94	41.94	41.27	41.36	292753
2009-09-23	41.28	41.87	40.91	40.95	178143
2009-09-24	41.07	41.40	40.77	40.84	220048
2009-09-25	40.99	41.51	40.75	40.90	243705
2009-09-28	40.94	42.24	40.94	42.21	230967
2009-09-29	42.13	42.57	41.80	42.17	148229
2009-09-30	42.10	42.45	41.09	41.33	286711
2009-10-01	41.18	41.83	41.17	41.42	340093
2009-10-02	41.18	42.00	41.13	41.65	160825
2009-10-05	41.45	42.03	41.38	42.03	191962
2009-10-06	42.28	42.78	42.10	42.54	164958
2009-10-07	42.53	42.74	42.33	42.67	130590
2009-10-08	42.71	43.00	42.42	42.93	246505
2009-10-09	42.74	43.10	42.74	43.10	191240
2009-10-12	43.05	43.44	43.05	43.30	127839
2009-10-13	43.07	43.32	42.73	42.88	224669
2009-10-14	43.13	43.85	42.83	43.75	224249
2009-10-15	43.62	43.90	43.00	43.63	166228
2009-10-16	43.41	43.48	42.69	42.85	198660
2009-10-19	43.02	43.70	42.76	43.43	218965
2009-10-20	43.31	43.62	43.02	43.11	236902
2009-10-21	43.14	43.95	42.75	42.75	193252
2009-10-22	42.77	43.59	42.74	43.43	251298
2009-10-23	43.46	43.57	42.85	43.12	190144
2009-10-26	43.13	43.28	42.26	42.46	286963
2009-10-27	42.48	43.48	42.48	42.69	388964
2009-10-28	42.76	43.04	42.43	42.53	285022
2009-10-29	42.85	43.03	42.05	42.90	400701
2009-10-30	42.74	42.86	41.79	42.07	375409
2009-11-02	42.32	42.39	41.29	41.80	298868
2009-11-03	41.30	41.77	40.79	41.42	593515
2009-11-04	41.72	41.88	41.11	41.24	410775
2009-11-05	41.41	42.09	41.20	41.98	348911
2009-11-06	41.66	42.32	41.60	42.31	201586
2009-11-09	42.59	43.18	42.39	43.10	191003
2009-11-10	42.89	43.74	42.75	43.58	301464
2009-11-11	43.77	43.84	43.21	43.74	211004
2009-11-12	43.64	44.00	43.14	43.19	171713
2009-11-13	43.13	43.67	43.13	43.63	172567
2009-11-16	43.78	44.21	43.52	43.67	195030
2009-11-17	43.40	43.86	43.37	43.81	163529
2009-11-18	43.78	44.15	43.51	44.09	138652
2009-11-19	43.73	44.07	43.49	43.86	214802
2009-11-20	43.71	43.76	43.33	43.69	104314
2009-11-23	43.80	44.05	43.04	43.32	144220
2009-11-24	43.25	43.25	42.57	42.66	141724
2009-11-25	42.53	42.59	42.26	42.29	121766
2009-11-27	41.65	41.84	41.20	41.26	120024
2009-11-30	41.34	41.72	41.00	41.63	256552
2009-12-01	41.98	42.09	41.76	41.88	165813
2009-12-02	41.97	42.18	41.56	41.64	225577
2009-12-03	41.61	41.82	40.57	40.67	414916
2009-12-04	40.98	41.24	40.27	40.95	386721
2009-12-07	41.00	41.23	40.70	40.85	254141
2009-12-08	40.52	41.41	40.22	41.34	319865
2009-12-09	41.30	42.88	41.30	42.76	432543
2009-12-10	42.86	43.57	42.86	43.34	222755
2009-12-11	43.63	44.18	43.52	44.05	209483
2009-12-14	44.17	44.23	43.77	44.23	180947
2009-12-15	44.08	44.16	43.82	44.07	239462
2009-12-16	44.13	44.23	43.54	43.72	234281
2009-12-17	43.41	43.80	43.10	43.18	355575
2009-12-18	43.24	43.25	42.45	42.70	825150
2009-12-21	43.07	43.96	43.07	43.95	245732
2009-12-22	43.94	44.68	43.76	44.45	194099
2009-12-23	44.64	44.77	44.34	44.66	358436
2009-12-24	44.67	44.99	44.67	44.95	46703
2009-12-28	45.00	45.17	44.73	44.82	179834
2009-12-29	44.98	45.44	44.98	45.23	157724
2009-12-30	45.22	45.45	44.94	45.04	160793
2009-12-31	44.92	45.21	44.41	44.43	287100
2010-01-04	44.61	44.73	44.36	44.63	336652
2010-01-05	44.45	44.63	44.12	44.59	187954
2010-01-06	44.47	44.66	44.25	44.62	283081
2010-01-07	44.47	44.61	44.27	44.50	360730
2010-01-08	44.44	44.56	44.17	44.45	148453
2010-01-11	44.67	44.78	44.29	44.43	175657
2010-01-12	44.16	44.81	44.11	44.31	281744
2010-01-13	44.54	44.98	44.18	44.35	341594
2010-01-14	44.18	44.35	43.74	43.98	300873
2010-01-15	43.96	44.05	43.44	43.53	300980
2010-01-19	43.70	44.62	43.68	44.55	455791
2010-01-20	44.24	44.41	43.63	43.94	142554
2010-01-21	43.88	44.01	43.08	43.84	380186
2010-01-22	43.78	44.19	43.04	43.11	176444
2010-01-25	43.43	43.68	43.19	43.51	120964
2010-01-26	43.51	44.09	43.19	43.25	183188
2010-01-27	43.08	43.59	42.58	43.14	463383
2010-01-28	43.17	43.47	42.48	42.54	147041
2010-01-29	42.60	42.88	42.42	42.42	386244
2010-02-01	42.69	42.85	42.13	42.24	356431
2010-02-02	42.26	42.78	41.98	42.67	195494
2010-02-03	42.38	42.58	42.00	42.05	328326
2010-02-04	41.38	41.92	40.34	41.04	1237521
2010-02-05	40.93	41.10	40.27	41.01	470424
2010-02-08	40.97	41.04	40.49	40.51	206645
2010-02-09	40.98	41.16	40.53	40.92	249142
2010-02-10	40.71	41.18	40.60	40.97	161337
2010-02-11	40.88	41.09	40.72	41.00	168019
2010-02-12	40.73	41.14	40.56	41.14	242261
2010-02-16	41.28	41.61	40.74	41.61	181115
2010-02-17	41.64	41.79	41.47	41.49	258651
2010-02-18	41.55	41.78	41.46	41.74	311332
2010-02-19	41.70	42.15	41.58	42.06	144469
2010-02-22	42.08	42.30	41.78	42.18	138097
2010-02-23	42.16	42.23	41.60	41.67	302857
2010-02-24	41.66	42.18	41.66	42.10	195995
2010-02-25	41.70	41.93	41.34	41.80	290381
2010-02-26	41.79	42.20	41.33	42.15	733718
2010-03-01	42.12	42.88	41.94	42.64	245429
2010-03-02	42.54	42.68	42.31	42.66	200629
2010-03-03	42.70	42.99	42.62	42.73	262791
2010-03-04	42.67	42.73	42.37	42.50	124378
2010-03-05	42.62	42.86	42.41	42.81	223021
2010-03-08	42.68	43.18	42.68	43.14	139834
2010-03-09	43.14	43.46	42.72	43.33	364139
2010-03-10	43.20	43.59	43.20	43.47	181633
2010-03-11	43.31	43.75	43.25	43.55	103344
2010-03-12	43.74	43.77	43.25	43.44	144568
2010-03-15	43.32	43.56	42.84	43.13	235135
2010-03-16	43.25	43.28	42.69	43.00	239523
2010-03-17	43.09	43.24	42.89	43.06	273835
2010-03-18	43.21	43.94	42.94	43.18	413351
2010-03-19	43.16	43.40	43.01	43.12	237828
2010-03-22	42.95	43.22	42.61	43.12	139228
2010-03-23	43.19	43.49	42.96	43.39	293000
2010-03-24	43.35	43.46	43.20	43.21	157861
2010-03-25	43.35	43.47	42.90	43.02	287964
2010-03-26	42.96	43.46	42.83	43.10	205122
2010-03-29	43.31	43.44	43.03	43.36	336051
2010-03-30	43.35	43.40	43.02	43.19	291634
2010-03-31	43.28	43.67	42.80	43.61	592707
2010-04-01	43.89	44.00	43.45	43.50	259292
2010-04-05	43.55	43.73	43.12	43.73	169116
2010-04-06	43.46	43.98	43.18	43.97	270894
2010-04-07	43.73	44.13	43.62	43.86	293457
2010-04-08	43.74	43.86	43.36	43.51	265352
2010-04-09	43.50	43.52	43.11	43.39	504488
2010-04-12	43.30	43.37	43.18	43.25	457725
2010-04-13	43.15	43.45	43.15	43.43	278523
2010-04-14	43.43	43.66	43.25	43.49	1013261
2010-04-15	43.43	43.93	43.34	43.78	335081
2010-04-16	43.78	44.02	43.38	43.67	414120
2010-04-19	43.47	43.93	43.30	43.93	280457
2010-04-20	44.06	44.35	43.65	44.27	209981
2010-04-21	44.35	44.66	44.04	44.45	349714
2010-04-22	44.05	44.66	43.86	44.60	181845
2010-04-23	44.75	45.42	44.63	45.35	361804
2010-04-26	45.39	45.71	45.13	45.42	312710
2010-04-27	45.24	45.51	44.37	44.47	447331
2010-04-28	44.72	45.09	44.55	44.78	253037
2010-04-29	44.98	45.24	44.54	45.03	234131
2010-04-30	44.92	45.67	44.84	45.05	364668
2010-05-03	45.32	45.76	45.24	45.72	308414
2010-05-04	45.17	45.34	44.72	44.83	337217
2010-05-05	44.42	45.48	44.42	44.52	289995
2010-05-06	44.37	44.65	42.43	43.35	652680
2010-05-07	43.05	46.39	43.05	43.98	1776506
2010-05-10	45.77	45.77	43.87	44.30	946258
2010-05-11	43.84	44.40	43.74	44.04	801539
2010-05-12	44.15	44.50	43.94	44.33	418351
2010-05-13	44.32	45.01	44.15	44.42	444585
2010-05-14	44.10	44.31	43.74	43.79	511017
2010-05-17	43.84	44.68	43.79	44.61	463027
2010-05-18	44.99	45.25	44.41	44.47	568391
2010-05-19	44.49	44.82	44.05	44.77	425149
2010-05-20	43.92	44.17	43.48	43.75	1414052
2010-05-21	43.27	43.64	42.72	43.64	1098298
2010-05-24	43.51	43.51	42.83	42.87	590017
2010-05-25	42.17	42.88	41.74	42.76	386400
2010-05-26	42.85	43.10	42.28	42.33	443217
2010-05-27	42.88	43.69	42.76	43.67	264033
2010-05-28	43.51	43.91	43.19	43.50	427886
2010-06-01	43.24	43.63	42.88	42.88	320846
2010-06-02	43.02	43.65	42.76	43.65	363310
2010-06-03	44.08	44.08	43.41	43.77	214040
2010-06-04	43.09	43.34	42.35	42.47	276163
2010-06-07	42.47	42.90	42.34	42.40	228650
2010-06-08	42.55	43.22	42.18	43.14	258279
2010-06-09	43.42	43.42	42.31	42.43	307879
2010-06-10	42.96	43.38	42.72	43.35	275819
2010-06-11	43.08	43.46	42.96	43.41	228313
2010-06-14	43.45	43.81	43.24	43.40	222631
2010-06-15	43.62	44.51	43.53	44.34	272973
2010-06-16	44.21	44.26	43.85	44.05	229726
2010-06-17	44.09	44.28	43.97	44.23	132291
2010-06-18	44.31	44.99	44.30	44.93	361551
2010-06-21	45.32	45.42	44.58	44.70	177180
2010-06-22	44.71	45.21	44.37	44.39	169101
2010-06-23	44.35	44.77	44.08	44.63	214884
2010-06-24	44.45	44.60	43.79	43.85	198672
2010-06-25	43.97	44.69	43.60	44.59	519149
2010-06-28	44.72	44.88	44.51	44.61	136721
2010-06-29	43.95	44.22	43.55	43.70	385141
2010-06-30	43.63	44.10	43.39	43.50	591361
2010-07-01	43.54	43.54	42.39	43.26	390705
2010-07-02	43.54	43.54	42.95	43.25	376264
2010-07-06	43.82	44.00	42.81	43.17	479974
2010-07-07	43.28	44.00	43.02	43.98	439598
2010-07-08	44.33	44.36	43.82	44.21	224437
2010-07-09	44.29	45.33	44.21	45.32	353135
2010-07-12	45.19	45.32	44.92	45.12	243960
2010-07-13	45.21	45.97	45.21	45.88	232286
2010-07-14	45.63	45.63	44.72	44.87	530200
2010-07-15	44.62	44.63	44.00	44.42	355523
2010-07-16	44.22	44.22	43.19	43.24	326701
2010-07-19	43.40	43.56	42.81	43.41	196167
2010-07-20	43.00	44.03	42.90	43.98	361022
2010-07-21	44.07	44.21	43.07	43.18	283039
2010-07-22	43.54	43.91	43.36	43.90	315887
2010-07-23	43.83	44.07	43.60	44.06	236756
2010-07-26	44.30	44.92	44.16	44.64	233779
2010-07-27	44.94	44.95	44.59	44.68	279600
2010-07-28	44.67	44.70	43.75	43.92	328572
2010-07-29	44.25	44.33	43.62	43.80	284434
2010-07-30	43.42	44.09	43.37	43.83	262089
2010-08-02	44.33	44.87	44.23	44.55	428386
2010-08-03	44.53	44.79	44.24	44.29	279699
2010-08-04	44.39	44.82	44.21	44.61	437714
2010-08-05	44.28	44.64	44.13	44.42	347756
2010-08-06	44.11	44.55	43.98	44.53	293711
2010-08-09	44.80	45.10	44.67	45.08	181367
2010-08-10	44.70	45.15	44.67	44.75	185956
2010-08-11	44.04	44.05	43.56	43.60	280708
2010-08-12	43.23	43.86	42.92	43.68	304595
2010-08-13	43.63	43.93	43.57	43.60	419739
2010-08-16	43.49	43.50	43.12	43.43	300096
2010-08-17	43.72	43.98	43.62	43.73	286364
2010-08-18	43.56	43.99	43.34	43.81	210321
2010-08-19	43.69	43.75	43.30	43.40	337273
2010-08-20	43.30	43.75	43.13	43.70	181747
2010-08-23	43.82	44.00	43.51	43.53	170608
2010-08-24	43.10	44.07	43.06	43.61	294298
2010-08-25	43.44	44.02	43.25	43.92	226404
2010-08-26	44.12	44.12	43.25	43.25	399998
2010-08-27	43.49	44.03	43.08	43.97	227431
2010-08-30	43.94	44.00	43.10	43.16	336552
2010-08-31	43.00	43.68	42.88	43.38	554850
2010-09-01	43.87	44.07	43.63	44.07	287885
2010-09-02	44.26	44.40	44.03	44.17	257424
2010-09-03	44.52	44.92	44.38	44.91	217557
2010-09-07	44.64	44.95	44.42	44.44	204908
2010-09-08	44.45	44.47	44.14	44.22	220623
2010-09-09	44.69	44.81	44.48	44.66	175099
2010-09-10	44.78	44.85	44.59	44.70	184709
2010-09-13	44.97	44.97	44.46	44.85	162776
2010-09-14	44.87	45.11	44.74	44.95	127295
2010-09-15	44.93	45.52	44.85	45.46	194854
2010-09-16	45.37	45.43	45.16	45.35	94601
2010-09-17	45.46	45.78	45.44	45.64	407287
2010-09-20	45.66	46.22	45.56	46.19	419617
2010-09-21	46.09	46.26	45.80	45.95	214257
2010-09-22	45.95	46.17	45.86	45.96	317085
2010-09-23	45.61	46.00	45.36	45.58	327119
2010-09-24	46.03	46.23	45.78	46.19	176389
2010-09-27	46.08	46.39	45.95	46.03	238155
2010-09-28	46.16	46.28	45.70	46.11	263637
2010-09-29	46.17	46.72	45.96	46.45	505067
2010-09-30	46.62	47.14	46.54	47.00	407631
2010-10-01	47.07	47.22	45.81	46.05	543728
2010-10-04	45.84	46.06	45.32	45.52	325966
2010-10-05	45.95	46.00	45.19	45.80	393935
2010-10-06	45.80	45.94	45.41	45.49	231587
2010-10-07	45.69	45.89	45.44	45.44	151453
2010-10-08	45.43	46.11	45.30	45.95	243403
2010-10-11	45.99	46.50	45.92	46.02	115029
2010-10-12	46.00	46.38	45.73	46.27	173549
2010-10-13	46.42	46.66	46.29	46.37	139388
2010-10-14	46.40	47.01	46.17	46.23	372941
2010-10-15	46.56	46.77	46.23	46.26	172334
2010-10-18	45.98	46.05	45.41	45.80	522394
2010-10-19	45.50	46.00	45.45	45.56	311029
2010-10-20	45.72	46.12	45.65	45.95	304187
2010-10-21	46.01	46.34	45.71	45.94	229458
2010-10-22	45.95	46.13	45.77	45.87	117865
2010-10-25	46.01	46.47	45.87	45.91	163387
2010-10-26	45.75	46.29	45.75	45.95	215355
2010-10-27	45.69	45.87	45.44	45.67	223866
2010-10-28	45.81	45.81	45.28	45.40	189018
2010-10-29	45.36	45.46	45.12	45.25	391626
2010-11-01	45.45	45.95	45.32	45.59	217460
2010-11-02	45.84	46.10	45.83	46.00	287124
2010-11-03	45.98	46.32	45.75	45.90	198854
2010-11-04	46.20	47.59	46.20	47.47	214871
2010-11-05	47.42	47.94	47.34	47.73	228823
2010-11-08	47.58	47.60	47.35	47.54	205818
2010-11-09	47.36	47.45	46.58	46.64	334301
2010-11-10	46.60	47.20	46.53	47.19	232026
2010-11-11	46.82	47.40	46.70	47.22	262508
2010-11-12	46.96	47.25	46.60	46.62	298390
2010-11-15	46.82	47.11	46.60	46.66	294648
2010-11-16	46.39	46.74	46.15	46.27	283023
2010-11-17	46.34	46.43	46.17	46.17	174018
2010-11-18	46.60	46.80	46.41	46.69	244747
2010-11-19	46.66	46.70	46.32	46.42	196520
2010-11-22	46.30	46.44	45.95	46.32	258756
2010-11-23	45.89	46.01	45.60	45.67	253848
2010-11-24	46.14	46.45	45.96	46.27	126794
2010-11-26	46.03	46.28	45.88	45.91	63550
2010-11-29	45.64	45.81	45.42	45.75	187976
2010-11-30	45.31	45.53	45.06	45.28	244915
2010-12-01	45.76	46.08	45.68	46.03	208735
2010-12-02	46.14	46.81	46.14	46.78	171553
2010-12-03	46.50	46.69	46.07	46.22	231870
2010-12-06	46.19	46.43	45.64	46.37	318334
2010-12-07	46.71	47.00	46.60	46.82	242007
2010-12-08	46.89	47.00	46.61	46.94	199594
2010-12-09	47.13	47.13	46.61	46.91	200649
2010-12-10	47.06	47.28	46.85	47.26	227367
2010-12-13	47.36	47.69	47.31	47.58	152133
2010-12-14	47.68	47.89	47.55	47.59	117335
2010-12-15	47.40	47.99	47.38	47.41	313144
2010-12-16	47.42	47.50	46.96	47.09	275143
2010-12-17	47.02	47.19	46.79	47.08	374182
2010-12-20	47.13	47.39	46.80	46.88	154889
2010-12-21	46.98	47.00	46.64	46.78	198867
2010-12-22	46.80	47.22	46.65	47.14	94557
2010-12-23	47.14	47.27	46.98	47.00	134297
2010-12-27	46.82	47.31	46.74	47.17	111085
2010-12-28	47.15	47.15	46.80	47.03	139268
2010-12-29	47.15	47.38	46.98	47.16	116468
2010-12-30	46.95	47.23	46.91	46.93	75310
2010-12-31	46.84	47.19	46.70	46.72	115197
2011-01-03	47.04	47.33	46.96	47.12	155714
2011-01-04	47.08	47.15	46.22	46.44	181758
2011-01-05	46.29	46.30	46.01	46.25	207417
2011-01-06	46.32	46.36	46.03	46.14	203226
2011-01-07	46.15	46.28	45.90	46.18	287792
2011-01-10	45.97	46.33	45.75	46.10	325848
2011-01-11	46.26	46.64	46.26	46.57	162747
2011-01-12	46.90	46.98	46.61	46.80	194918
2011-01-13	46.91	47.90	46.41	47.59	536551
2011-01-14	47.59	47.65	47.15	47.57	184451
2011-01-18	47.47	48.05	47.41	48.05	317901
2011-01-19	48.05	48.05	47.35	47.39	209910
2011-01-20	47.25	47.66	47.09	47.25	153682
2011-01-21	47.52	47.52	46.75	46.89	180257
2011-01-24	46.88	47.57	46.88	47.55	142676
2011-01-25	47.48	48.00	47.25	48.00	206395
2011-01-26	48.00	48.21	47.80	48.12	169208
2011-01-27	48.05	48.36	47.91	48.09	176135
2011-01-28	48.16	48.24	47.39	47.41	257630
2011-01-31	47.58	48.04	47.27	47.30	224731
2011-02-01	47.68	47.99	47.40	47.90	167086
2011-02-02	47.87	47.90	47.68	47.79	106497
2011-02-03	47.79	48.20	47.60	48.03	102116
2011-02-04	48.05	48.09	47.76	47.85	162007
2011-02-07	47.88	48.22	47.88	48.18	129261
2011-02-08	48.09	48.89	48.09	48.82	127476
2011-02-09	48.60	48.95	48.46	48.72	144264
2011-02-10	48.44	48.44	46.74	47.45	302209
2011-02-11	46.38	47.25	46.32	46.90	404464
2011-02-14	46.90	46.90	46.04	46.13	327824
2011-02-15	46.01	46.68	46.01	46.55	190088
2011-02-16	46.69	47.09	46.68	46.90	200648
2011-02-17	46.86	47.17	46.86	47.10	165732
2011-02-18	47.11	47.23	46.99	47.18	162294
2011-02-22	46.69	47.05	46.37	46.40	210965
2011-02-23	46.38	46.50	45.91	45.93	215062
2011-02-24	45.97	46.12	45.23	45.47	238538
2011-02-25	45.55	46.34	45.55	46.34	186936
2011-02-28	46.37	46.93	46.18	46.47	240073
2011-03-01	46.35	46.87	46.35	46.59	331092
2011-03-02	46.62	46.84	46.47	46.52	213307
2011-03-03	46.71	47.31	46.71	47.24	162481
2011-03-04	47.17	47.17	46.73	47.04	186795
2011-03-07	47.03	47.17	46.58	46.60	185497
2011-03-08	46.63	47.50	46.55	47.40	156271
2011-03-09	47.25	47.77	47.20	47.55	183964
2011-03-10	47.12	47.22	46.82	46.85	153031
2011-03-11	46.10	46.37	45.93	46.23	181966
2011-03-14	46.11	46.37	45.91	46.11	108271
2011-03-15	45.07	45.73	45.07	45.43	210709
2011-03-16	45.32	45.62	45.12	45.36	570609
2011-03-17	46.07	46.07	45.29	45.51	264940
2011-03-18	45.82	46.30	45.82	46.07	321736
2011-03-21	46.38	46.65	46.20	46.47	286993
2011-03-22	46.39	46.61	45.89	45.92	287016
2011-03-23	45.79	45.79	44.95	45.08	407798
2011-03-24	45.23	45.32	44.93	45.20	232512
2011-03-25	45.23	45.70	45.15	45.24	280324
2011-03-28	45.27	45.47	45.23	45.23	224356
2011-03-29	45.21	45.42	44.95	45.09	386323
2011-03-30	45.16	45.29	45.08	45.25	394383
2011-03-31	45.15	45.44	45.15	45.25	351313
2011-04-01	45.26	45.35	45.03	45.20	516898
2011-04-04	45.28	45.61	45.19	45.23	378995
2011-04-05	45.12	45.43	44.98	45.11	274651
2011-04-06	45.18	45.45	44.99	45.30	495683
2011-04-07	45.32	46.26	45.32	46.15	506760
2011-04-08	46.17	46.28	45.65	45.83	376582
2011-04-11	45.86	46.03	45.78	45.99	223175
2011-04-12	45.75	45.75	45.04	45.13	214958
2011-04-13	45.23	45.34	44.96	45.09	234937
2011-04-14	45.01	45.07	44.83	44.99	158006
2011-04-15	45.10	45.13	44.88	45.00	252808
2011-04-18	44.51	44.65	43.46	43.61	571232
2011-04-19	43.56	43.75	43.43	43.60	456887
2011-04-20	44.00	44.00	40.80	41.23	2804668
2011-04-21	41.16	42.26	41.03	41.24	1177005
2011-04-25	41.22	41.63	40.82	41.50	1076217
2011-04-26	41.50	41.83	41.40	41.68	415923
2011-04-27	41.70	42.09	41.66	41.77	592498
2011-04-28	41.80	42.26	41.80	42.14	406078
2011-04-29	42.21	42.30	42.03	42.22	237598
2011-05-02	42.05	42.47	41.87	42.25	511777
2011-05-03	43.61	43.61	42.44	42.94	437465
2011-05-04	42.87	42.91	42.23	42.30	405712
2011-05-05	42.12	42.30	41.55	41.94	345499
2011-05-06	42.17	42.51	42.07	42.22	222522
2011-05-09	42.16	42.43	41.92	42.25	212266
2011-05-10	42.13	42.64	41.93	42.43	257577
2011-05-11	42.44	42.48	41.94	42.12	234080
2011-05-12	42.09	42.62	41.88	42.45	295970
2011-05-13	42.50	42.64	41.95	41.99	189698
2011-05-16	41.93	42.16	41.82	41.93	170778
2011-05-17	41.88	41.91	41.30	41.45	245907
2011-05-18	41.30	41.71	41.30	41.71	219836
2011-05-19	41.84	42.12	41.66	41.98	260428
2011-05-20	42.01	42.38	41.96	42.08	267923
2011-05-23	41.71	41.94	41.36	41.38	204324
2011-05-24	41.17	41.25	39.94	39.99	316214
2011-05-25	40.00	40.10	39.55	39.83	349183
2011-05-26	39.67	40.46	39.24	40.45	347593
2011-05-27	40.65	41.36	40.61	41.17	378930
2011-05-31	41.28	41.45	41.03	41.06	429980
2011-06-01	41.07	41.18	40.18	40.21	300339
2011-06-02	40.04	40.23	39.95	40.20	244809
2011-06-03	39.85	40.16	39.70	39.79	230078
2011-06-06	39.68	39.81	39.35	39.60	316904
2011-06-07	39.81	39.84	39.50	39.69	274465
2011-06-08	39.57	39.68	39.26	39.28	208287
2011-06-09	39.40	39.46	39.17	39.17	207148
2011-06-10	38.98	39.14	38.50	38.70	324882
2011-06-13	38.77	38.86	38.53	38.57	164431
2011-06-14	38.55	38.95	38.52	38.56	200472
2011-06-15	38.41	38.56	37.43	37.62	429089
2011-06-16	37.57	37.89	37.43	37.70	321430
2011-06-17	37.86	37.92	37.00	37.05	439437
2011-06-20	36.95	37.11	36.08	36.18	739745
2011-06-21	36.34	37.16	36.30	36.89	468158
2011-06-22	36.88	37.02	36.78	36.80	333645
2011-06-23	36.42	36.65	36.20	36.41	367320
2011-06-24	36.41	36.50	36.24	36.43	223376
2011-06-27	36.37	36.86	36.37	36.74	344124
2011-06-28	36.74	36.89	36.51	36.78	453954
2011-06-29	36.95	37.43	36.93	37.37	270026
2011-06-30	37.40	37.76	37.21	37.71	286566
2011-07-01	37.73	38.08	37.73	37.97	171893
2011-07-05	37.88	37.94	37.22	37.27	277930
2011-07-06	37.20	37.61	37.18	37.56	274626
2011-07-07	37.63	37.76	37.05	37.73	825880
2011-07-08	37.40	37.71	37.37	37.60	297858
2011-07-11	37.23	37.54	37.09	37.26	414551
2011-07-12	37.21	38.14	37.21	37.72	260362
2011-07-13	37.83	38.20	37.53	37.59	363009
2011-07-14	37.70	37.76	37.13	37.26	204290
2011-07-15	37.45	37.45	36.82	37.09	177233
2011-07-18	36.93	37.04	36.35	36.54	223574
2011-07-19	36.74	36.75	36.36	36.60	208077
2011-07-20	36.62	37.18	36.33	37.04	184602
2011-07-21	37.23	37.59	37.07	37.48	145730
2011-07-22	37.46	37.47	37.08	37.12	121095
2011-07-25	36.94	37.20	36.63	36.85	155285
2011-07-26	36.91	37.08	36.69	36.89	124647
2011-07-27	36.73	36.82	36.23	36.24	181676
2011-07-28	36.15	36.44	36.08	36.25	207496
2011-07-29	35.96	36.34	35.90	36.21	271405
2011-08-01	36.54	36.54	35.51	35.62	204288
2011-08-02	35.49	35.88	35.33	35.35	173712
2011-08-03	35.34	35.41	34.73	35.37	189799
2011-08-04	34.98	35.14	34.38	34.42	327910
2011-08-05	34.67	34.67	33.73	34.23	513120
2011-08-08	33.98	33.98	31.22	31.22	752829
2011-08-09	31.87	33.08	31.00	32.72	856208
2011-08-10	32.19	32.56	31.18	31.23	605990
2011-08-11	31.47	34.42	31.47	34.12	472794
2011-08-12	34.43	34.62	33.42	33.62	297979
2011-08-15	33.87	34.84	33.83	34.83	221921
2011-08-16	34.47	34.62	34.23	34.40	229042
2011-08-17	34.46	35.04	34.46	34.59	165411
2011-08-18	33.76	34.06	33.20	33.40	228488
2011-08-19	33.10	33.84	32.78	32.82	307614
2011-08-22	33.58	33.58	32.74	32.87	208753
2011-08-23	32.92	33.71	32.72	33.64	246893
2011-08-24	33.71	34.97	33.63	34.85	362365
2011-08-25	35.32	35.35	33.30	33.44	252161
2011-08-26	33.24	33.76	32.55	33.32	230763
2011-08-29	33.82	35.27	33.79	35.25	252133
2011-08-30	35.01	35.63	34.58	35.41	307916
2011-08-31	35.55	35.90	35.22	35.52	217098
2011-09-01	35.17	35.73	34.73	34.75	270575
2011-09-02	34.22	34.59	33.83	33.88	281263
2011-09-06	32.84	33.94	32.84	33.85	388273
2011-09-07	34.31	35.60	34.30	35.55	288512
2011-09-08	35.16	35.61	35.05	35.19	300952
2011-09-09	34.88	35.25	34.33	34.40	395815
2011-09-12	34.03	34.68	33.86	34.68	303020
2011-09-13	34.81	35.36	34.56	35.25	357607
2011-09-14	35.34	35.98	34.84	35.71	324807
2011-09-15	36.01	36.01	35.22	35.72	245524
2011-09-16	35.82	36.48	35.80	36.48	351602
2011-09-19	35.84	36.28	35.39	36.01	357355
2011-09-20	36.18	36.48	35.76	35.98	351671
2011-09-21	35.98	36.20	34.75	34.76	389774
2011-09-22	33.94	34.69	33.80	34.28	434373
2011-09-23	34.10	34.52	33.50	34.46	319642
2011-09-26	34.75	35.13	34.28	35.08	226902
2011-09-27	35.66	36.34	35.31	35.56	251495
2011-09-28	35.57	35.79	34.58	34.61	289328
2011-09-29	35.31	36.26	35.21	35.87	488555
2011-09-30	35.30	36.20	35.28	35.50	425257
2011-10-03	35.28	35.67	33.89	34.00	472691
2011-10-04	33.86	35.46	33.64	35.44	418686
2011-10-05	35.33	35.93	34.92	35.77	175531
2011-10-06	35.64	36.20	35.38	35.98	246276
2011-10-07	36.05	36.09	34.76	34.81	220711
2011-10-10	35.46	36.17	35.35	36.16	202352
2011-10-11	35.84	36.31	35.63	35.79	101082
2011-10-12	36.08	36.56	35.85	36.23	246602
2011-10-13	35.84	35.84	34.04	34.18	884997
2011-10-14	34.54	34.60	33.71	34.43	333907
2011-10-17	34.19	34.19	33.19	33.26	525446
2011-10-18	33.39	34.48	33.14	34.34	327874
2011-10-19	34.13	35.01	34.13	34.59	255425
2011-10-20	34.54	35.09	34.16	35.05	244788
2011-10-21	35.45	36.00	35.45	35.99	439894
2011-10-24	36.00	37.39	35.96	37.31	273008
2011-10-25	37.03	37.33	36.44	36.51	161535
2011-10-26	37.03	37.47	36.73	37.41	274307
2011-10-27	38.49	39.53	38.37	39.02	503487
2011-10-28	38.96	39.13	38.71	38.89	311848
2011-10-31	38.45	38.80	38.14	38.16	416195
2011-11-01	37.13	37.41	36.48	36.56	406779
2011-11-02	37.62	37.67	36.96	37.41	455297
2011-11-03	37.19	39.73	37.19	38.35	543136
2011-11-04	37.94	38.26	37.55	37.85	214273
2011-11-07	37.86	38.11	37.36	37.82	134531
2011-11-08	38.00	38.47	37.56	38.40	213487
2011-11-09	37.58	37.78	36.88	36.91	436157
2011-11-10	37.40	37.51	36.63	36.98	667341
2011-11-11	37.38	37.94	37.24	37.58	250473
2011-11-14	37.32	37.46	36.82	36.98	250441
2011-11-15	36.84	37.56	36.84	37.11	323163
2011-11-16	36.79	37.43	36.69	36.93	381979
2011-11-17	36.90	36.90	35.94	36.19	407842
2011-11-18	36.40	37.15	36.21	37.03	223665
2011-11-21	36.54	36.63	36.05	36.18	251626
2011-11-22	36.06	36.22	35.25	35.27	370804
2011-11-23	34.95	35.11	34.17	34.19	358811
2011-11-25	33.82	34.79	33.61	34.32	148395
2011-11-28	35.24	35.38	35.02	35.30	293328
2011-11-29	35.29	35.31	35.00	35.04	180002
2011-11-30	36.06	36.70	35.79	36.08	500707
2011-12-01	35.81	35.96	35.37	35.40	445822
2011-12-02	35.72	35.80	34.60	35.02	628265
2011-12-05	35.50	35.77	34.95	35.31	350742
2011-12-06	35.25	35.33	34.88	35.25	542730
2011-12-07	35.06	35.51	34.84	35.45	510301
2011-12-08	35.25	35.28	34.46	34.53	249294
2011-12-09	34.72	35.32	34.72	35.16	289780
2011-12-12	34.68	34.68	34.21	34.54	240763
2011-12-13	34.82	34.89	33.93	34.09	182306
2011-12-14	33.88	34.73	33.88	34.07	312218
2011-12-15	34.43	34.48	34.06	34.10	285207
2011-12-16	34.25	34.50	33.72	33.86	402770
2011-12-19	34.11	34.11	33.33	33.42	379313
2011-12-20	33.96	34.26	33.69	34.17	299787
2011-12-21	34.12	34.91	34.08	34.91	308145
2011-12-22	34.96	35.11	34.87	35.00	249311
2011-12-23	34.98	35.20	34.90	35.17	123441
2011-12-27	35.09	35.43	34.89	35.27	204494
2011-12-28	35.22	35.39	34.55	34.86	165316
2011-12-29	34.92	35.22	34.80	35.00	131806
2011-12-30	34.97	35.16	34.83	34.95	149790
2012-01-03	35.57	35.57	35.05	35.11	312988
2012-01-04	34.85	35.07	34.52	34.69	285128
2012-01-05	34.43	34.80	33.92	34.65	180615
2012-01-06	34.55	34.91	34.25	34.27	179598
2012-01-09	34.42	34.80	34.26	34.64	142503
2012-01-10	35.01	35.71	34.91	35.60	277360
2012-01-11	35.40	35.83	35.33	35.81	182547
2012-01-12	35.95	36.39	35.72	36.13	249232
2012-01-13	35.85	36.07	35.47	35.60	149670
2012-01-17	35.79	36.07	35.58	35.59	147895
2012-01-18	35.51	36.20	35.16	36.10	175449
2012-01-19	36.28	36.50	36.17	36.37	167575
2012-01-20	36.31	36.94	36.22	36.81	204443
2012-01-23	36.84	37.17	36.66	36.92	123857
2012-01-24	36.65	36.65	36.25	36.39	224205
2012-01-25	36.39	36.49	36.25	36.48	159773
2012-01-26	36.66	37.01	36.54	36.73	227146
2012-01-27	36.54	36.78	36.27	36.69	130150
2012-01-30	36.43	36.81	36.23	36.58	152132
2012-01-31	36.75	37.00	36.28	36.36	155515
2012-02-01	36.61	37.34	36.48	37.25	227406
2012-02-02	37.22	37.29	36.93	37.21	125128
2012-02-03	37.56	37.74	37.28	37.43	291549
2012-02-06	37.36	37.36	36.95	37.09	144798
2012-02-07	37.00	37.99	36.88	37.71	280779
2012-02-08	37.82	38.12	37.63	37.76	213002
2012-02-09	38.31	40.72	38.31	40.07	522754
2012-02-10	39.60	40.11	39.46	39.82	403544
2012-02-13	40.06	40.82	39.93	40.46	320867
2012-02-14	40.34	40.37	39.98	40.19	222753
2012-02-15	40.46	40.78	40.16	40.20	245968
2012-02-16	40.19	41.48	40.15	41.03	322539
2012-02-17	41.17	41.59	41.10	41.52	276435
2012-02-21	41.55	41.62	41.13	41.36	210849
2012-02-22	41.29	41.63	40.94	41.13	359132
2012-02-23	41.08	41.28	40.79	40.89	273587
2012-02-24	40.98	41.66	40.66	40.75	479565
2012-02-27	40.61	41.29	39.99	40.93	290479
2012-02-28	40.92	40.92	40.27	40.64	154119
2012-02-29	40.76	41.06	40.63	40.82	332206
2012-03-01	41.10	41.34	40.66	40.89	219626
2012-03-02	40.85	40.94	39.87	39.94	251042
2012-03-05	39.94	40.55	39.70	40.41	217125
2012-03-06	40.00	40.21	39.54	39.60	234339
2012-03-07	39.78	39.94	39.32	39.88	175149
2012-03-08	40.03	40.10	39.63	39.96	171661
2012-03-09	40.08	40.48	40.01	40.30	145447
2012-03-12	40.13	40.71	40.09	40.44	161501
2012-03-13	40.66	41.19	40.48	41.19	146870
2012-03-14	41.06	41.06	40.65	40.99	196562
2012-03-15	41.04	41.21	40.62	41.09	155237
2012-03-16	40.40	41.18	40.40	40.56	176321
2012-03-19	40.61	41.12	40.48	40.98	251672
2012-03-20	40.69	41.02	40.69	40.89	242972
2012-03-21	40.87	40.88	40.44	40.53	311729
2012-03-22	40.15	40.41	39.85	39.92	354025
2012-03-23	39.99	40.42	39.91	40.35	88575
2012-03-26	40.75	41.15	40.75	41.15	199419
2012-03-27	41.07	41.32	40.83	41.09	128886
2012-03-28	41.07	41.55	41.07	41.39	200156
2012-03-29	41.08	41.26	40.72	41.13	161404
2012-03-30	41.43	41.72	41.06	41.12	279960
2012-04-02	40.96	41.04	40.61	40.98	374736
2012-04-03	40.89	41.08	40.37	40.86	222305
2012-04-04	40.54	40.76	40.31	40.61	216549
2012-04-05	40.48	40.82	40.41	40.41	116450
2012-04-09	39.94	39.96	39.59	39.69	193702
2012-04-10	39.61	39.70	39.10	39.17	201937
2012-04-11	39.53	39.76	39.31	39.73	157421
2012-04-12	39.67	40.26	39.57	40.15	141486
2012-04-13	40.04	40.08	39.19	39.27	151370
2012-04-16	39.44	39.73	39.27	39.54	153369
2012-04-17	39.92	40.15	39.66	40.04	233103
2012-04-18	39.78	39.86	39.46	39.66	150019
2012-04-19	39.83	40.38	39.80	40.27	189529
2012-04-20	40.39	40.68	40.28	40.30	118321
2012-04-23	38.48	40.06	38.11	40.00	227972
2012-04-24	40.02	40.18	39.79	40.07	187153
2012-04-25	40.33	40.71	40.20	40.69	135060
2012-04-26	40.65	41.10	40.45	41.04	140915
2012-04-27	41.23	41.23	40.57	40.65	260829
2012-04-30	40.45	40.68	40.19	40.36	216396
2012-05-01	39.99	40.58	39.33	39.49	438423
2012-05-02	39.38	39.66	38.85	39.55	276680
2012-05-03	39.57	39.90	39.42	39.43	188173
2012-05-04	39.25	39.35	38.86	38.96	139695
2012-05-07	38.93	39.35	38.71	39.18	229106
2012-05-08	38.84	39.14	38.64	38.84	299405
2012-05-09	38.45	38.82	38.39	38.50	240812
2012-05-10	38.75	39.11	38.59	38.73	171659
2012-05-11	38.31	39.22	38.22	38.81	203576
2012-05-14	38.52	39.00	38.40	38.84	222870
2012-05-15	38.84	39.23	38.74	39.11	185872
2012-05-16	39.40	39.40	39.05	39.08	224572
2012-05-17	39.15	39.15	38.74	38.74	172064
2012-05-18	38.83	38.84	38.26	38.30	105697
2012-05-21	38.33	38.55	38.18	38.50	112716
2012-05-22	38.54	38.78	38.44	38.67	92903
2012-05-23	38.39	39.04	38.20	39.02	163418
2012-05-24	39.06	39.39	38.97	39.35	320664
2012-05-25	39.30	39.77	39.30	39.56	210833
2012-05-29	39.85	39.99	39.58	39.85	151526
2012-05-30	39.54	39.54	39.05	39.11	234342
2012-05-31	39.10	39.18	38.79	39.01	283594
2012-06-01	38.50	38.70	37.98	38.01	257744
2012-06-04	38.00	38.00	37.52	37.80	244733
2012-06-05	37.75	37.92	37.56	37.83	166346
2012-06-06	37.99	38.75	37.86	38.75	167667
2012-06-07	39.19	39.28	38.89	38.94	142327
2012-06-08	38.81	38.96	38.39	38.92	125810
2012-06-11	39.09	39.09	38.24	38.24	97673
2012-06-12	38.25	38.45	38.14	38.32	136451
2012-06-13	38.09	38.09	37.28	37.35	139470
2012-06-14	37.43	37.66	37.20	37.53	150260
2012-06-15	37.62	37.74	37.39	37.65	239848
2012-06-18	37.54	37.92	37.38	37.90	194474
2012-06-19	38.12	38.27	37.90	38.16	155590
2012-06-20	38.19	38.24	37.84	38.00	145397
2012-06-21	38.05	38.27	37.24	37.25	121010
2012-06-22	37.33	37.59	37.01	37.54	468444
2012-06-25	37.13	37.36	36.95	37.17	160124
2012-06-26	37.23	38.29	37.19	37.82	233003
2012-06-27	37.97	38.39	37.97	38.33	165840
2012-06-28	38.28	39.08	38.07	38.62	388374
2012-06-29	39.17	39.36	38.98	39.13	138786
2012-07-02	39.12	39.27	38.89	39.22	148669
2012-07-03	39.31	39.79	39.31	39.69	84530
2012-07-05	39.69	39.75	39.28	39.48	175743
2012-07-06	39.12	39.38	39.12	39.27	134144
2012-07-09	39.29	39.29	38.75	38.93	103773
2012-07-10	39.20	39.39	38.80	38.98	123825
2012-07-11	38.93	39.05	38.68	38.89	205072
2012-07-12	38.69	38.69	38.37	38.39	238695
2012-07-13	38.55	38.80	38.48	38.72	130880
2012-07-16	38.61	38.63	38.38	38.44	194120
2012-07-17	38.67	38.75	38.18	38.40	212255
2012-07-18	38.28	39.16	38.28	38.87	193459
2012-07-19	38.77	38.77	34.47	35.65	1044923
2012-07-20	35.38	35.38	34.80	35.19	342105
2012-07-23	34.81	35.40	34.66	35.29	308540
2012-07-24	35.36	35.36	34.44	34.56	254073
2012-07-25	34.63	34.88	34.44	34.77	221223
2012-07-26	35.08	35.37	34.55	34.63	261624
2012-07-27	34.80	35.19	34.68	35.13	173111
2012-07-30	35.08	35.48	34.88	35.42	148852
2012-07-31	35.38	35.38	34.92	35.07	216890
2012-08-01	35.13	35.23	34.42	34.47	301026
2012-08-02	34.15	35.36	33.60	33.99	409164
2012-08-03	34.01	34.55	34.00	34.42	328314
2012-08-06	34.40	34.84	34.27	34.78	220018
2012-08-07	34.83	35.49	34.80	35.38	284357
2012-08-08	35.20	35.45	35.07	35.43	166874
2012-08-09	35.36	35.81	35.35	35.47	207537
2012-08-10	35.40	35.61	35.23	35.55	245038
2012-08-13	35.45	35.53	34.86	35.16	281671
2012-08-14	35.30	35.54	35.02	35.15	203085
2012-08-15	35.18	35.46	35.05	35.40	232046
2012-08-16	35.33	35.88	35.23	35.88	157433
2012-08-17	35.82	35.98	35.61	35.79	143122
2012-08-20	35.67	35.86	35.53	35.65	127172
2012-08-21	35.77	35.95	35.41	35.56	193410
2012-08-22	35.35	35.62	35.23	35.57	156875
2012-08-23	35.39	35.65	34.99	35.31	352340
2012-08-24	35.34	35.63	35.06	35.49	157597
2012-08-27	35.53	35.54	35.02	35.08	223509
2012-08-28	35.08	35.65	35.05	35.40	156413
2012-08-29	35.44	35.77	35.35	35.41	186419
2012-08-30	35.17	35.62	35.05	35.48	126550
2012-08-31	35.58	35.92	35.53	35.69	171960
2012-09-04	35.71	35.97	35.51	35.82	239608
2012-09-05	35.86	36.14	35.77	35.90	228246
2012-09-06	36.15	36.22	35.88	36.00	198375
2012-09-07	36.00	36.31	35.95	36.13	305855
2012-09-10	36.08	37.07	36.08	36.69	384017
2012-09-11	36.63	37.16	36.56	36.77	230784
2012-09-12	36.60	37.00	36.49	36.97	189093
2012-09-13	37.06	37.77	36.95	37.77	384843
2012-09-14	37.83	38.20	37.66	38.03	286547
2012-09-17	38.24	38.68	37.93	37.97	262152
2012-09-18	37.88	37.88	37.46	37.75	246058
2012-09-19	37.81	37.91	37.47	37.84	252501
2012-09-20	37.79	37.90	37.51	37.57	268237
2012-09-21	37.79	37.83	37.31	37.36	324904
2012-09-24	36.98	37.52	36.98	37.20	153822
2012-09-25	37.36	37.51	36.94	36.95	453232
2012-09-26	36.98	37.10	36.82	36.85	296619
2012-09-27	37.02	37.25	36.86	37.20	287652
2012-09-28	37.04	37.50	36.87	37.26	284552
2012-10-01	37.44	37.61	37.07	37.50	511455
2012-10-02	37.59	37.80	37.30	37.77	211426
2012-10-03	37.77	37.90	37.57	37.83	276565
2012-10-04	37.96	38.24	37.79	38.13	163051
2012-10-05	38.25	38.48	38.07	38.21	205005
2012-10-08	38.19	38.53	38.09	38.32	157886
2012-10-09	38.26	38.50	38.03	38.12	159634
2012-10-10	38.21	38.63	38.16	38.46	143192
2012-10-11	38.71	38.83	38.51	38.69	120561
2012-10-12	38.58	38.58	38.06	38.26	287561
2012-10-15	38.31	38.97	38.14	38.96	210202
2012-10-16	39.09	39.65	39.09	39.51	160864
2012-10-17	39.54	39.63	39.17	39.27	194363
2012-10-18	39.43	39.60	39.14	39.14	480605
2012-10-19	39.00	39.20	38.80	38.90	174903
2012-10-22	38.79	38.96	38.56	38.69	232605
2012-10-23	38.43	38.64	38.11	38.61	165601
2012-10-24	38.73	39.02	38.59	38.74	187950
2012-10-25	38.95	39.10	38.09	38.21	296146
2012-10-26	38.01	38.27	37.46	37.60	523353
2012-10-31	36.49	37.08	35.44	36.11	792959
2012-11-01	36.05	37.12	34.60	36.10	768751
2012-11-02	36.06	36.09	35.13	35.40	457511
2012-11-05	35.31	35.56	34.46	35.43	378640
2012-11-06	35.60	35.70	35.14	35.66	269269
2012-11-07	35.31	36.41	34.72	35.22	546087
2012-11-08	35.25	35.49	34.94	35.23	362443
2012-11-09	35.08	35.50	34.79	35.21	147346
2012-11-12	35.35	35.85	35.10	35.32	245457
2012-11-13	35.15	35.22	34.65	34.81	240136
2012-11-14	34.90	34.91	34.27	34.67	369256
2012-11-15	34.59	34.96	34.39	34.58	220469
2012-11-16	34.70	34.80	34.15	34.73	250234
2012-11-19	34.98	35.18	34.75	34.88	110576
2012-11-20	34.83	34.93	34.53	34.82	160122
2012-11-21	34.93	34.93	34.51	34.89	200071
2012-11-23	34.98	35.59	34.96	35.59	57035
2012-11-26	35.50	35.84	35.42	35.71	260504
2012-11-27	35.79	35.88	35.43	35.57	149548
2012-11-28	35.52	36.33	35.50	36.10	400408
2012-11-29	36.21	36.38	36.05	36.28	114452
2012-11-30	36.33	36.59	36.03	36.55	302153
2012-12-03	36.68	36.87	36.26	36.43	259298
2012-12-04	36.48	36.75	36.26	36.43	264287
2012-12-05	36.58	38.00	36.47	37.89	565564
2012-12-06	37.73	37.88	37.02	37.50	445844
2012-12-07	37.65	37.76	37.16	37.36	382817
2012-12-10	37.69	38.23	37.14	38.16	345425
2012-12-11	37.67	38.20	37.14	37.87	452171
2012-12-12	37.99	38.08	37.79	37.85	334799
2012-12-13	37.72	37.97	37.37	37.69	465673
2012-12-14	37.80	37.93	37.33	37.48	287934
2012-12-17	37.72	38.11	37.53	38.00	276154
2012-12-18	38.09	38.42	38.03	38.31	293693
2012-12-19	38.24	38.66	38.18	38.19	272005
2012-12-20	38.26	38.76	38.14	38.76	274717
2012-12-21	38.40	38.61	38.18	38.42	480467
2012-12-24	38.32	38.67	38.30	38.55	129878
2012-12-26	38.53	38.72	38.35	38.44	190151
2012-12-27	38.42	38.55	37.80	38.22	312994
2012-12-28	38.12	38.61	37.96	38.22	205738
2012-12-31	38.14	38.78	38.11	38.74	313333
2013-01-02	39.36	39.42	38.88	39.19	465793
2013-01-03	39.19	39.61	39.08	39.57	300324
2013-01-04	39.48	39.78	39.43	39.77	293441
2013-01-07	39.45	39.69	39.34	39.53	540357
2013-01-08	39.44	39.64	39.25	39.37	261409
2013-01-09	39.45	39.75	39.35	39.75	185473
2013-01-10	40.00	40.00	39.74	39.84	177224
2013-01-11	39.81	39.90	39.40	39.57	251237
2013-01-14	39.46	39.74	39.46	39.62	280152
2013-01-15	39.35	39.84	39.35	39.78	183744
2013-01-16	39.68	39.93	39.63	39.76	216438
2013-01-17	39.81	40.06	39.65	39.97	243883
2013-01-18	40.13	40.13	39.86	39.97	240761
2013-01-22	40.13	41.15	39.79	41.11	332283
2013-01-23	41.16	41.16	40.78	40.93	141451
2013-01-24	40.89	41.00	40.64	40.71	165952
2013-01-25	40.70	40.89	40.24	40.87	169070
2013-01-28	40.95	41.18	40.75	40.92	229915
2013-01-29	40.99	41.28	40.80	41.14	166821
2013-01-30	41.14	41.25	40.89	41.15	156184
2013-01-31	41.05	41.67	41.05	41.56	147403
2013-02-01	41.76	42.67	41.60	42.23	443453
2013-02-04	42.03	42.03	41.18	41.20	280228
2013-02-05	41.40	41.77	41.29	41.41	291172
2013-02-06	41.26	41.67	40.98	41.51	389386
2013-02-07	41.46	42.47	41.36	42.10	431922
2013-02-08	42.14	42.24	41.60	41.80	433299
2013-02-11	41.83	42.06	41.79	42.04	136363
2013-02-12	41.98	42.37	41.92	42.21	153911
2013-02-13	42.26	42.40	42.10	42.39	170554
2013-02-14	42.17	42.69	42.17	42.51	169994
2013-02-15	42.43	42.54	42.14	42.30	166857
2013-02-19	42.28	42.78	42.16	42.67	364959
2013-02-20	42.69	42.90	42.09	42.19	310134
2013-02-21	42.22	42.73	42.22	42.56	184053
2013-02-22	42.66	43.15	42.66	43.13	170920
2013-02-25	43.23	43.36	42.46	42.46	319133
2013-02-26	42.44	42.66	42.16	42.49	204607
2013-02-27	42.36	42.87	42.20	42.78	257216
2013-02-28	42.71	43.21	42.68	42.68	228011
2013-03-01	42.43	42.58	42.00	42.34	340697
2013-03-04	42.24	42.71	42.24	42.61	343817
2013-03-05	42.85	43.31	42.57	42.98	320717
2013-03-06	43.12	43.29	42.68	42.94	284714
2013-03-07	43.00	43.52	42.84	43.18	300888
2013-03-08	43.19	43.77	43.17	43.76	211549
2013-03-11	43.70	43.84	43.50	43.70	195490
2013-03-12	43.55	43.84	43.53	43.63	178583
2013-03-13	43.51	43.72	43.28	43.36	303791
2013-03-14	43.36	43.88	43.32	43.88	106007
2013-03-15	43.77	43.95	43.54	43.90	206515
2013-03-18	43.80	46.16	43.69	45.42	780244
2013-03-19	45.58	46.69	45.57	46.15	458371
2013-03-20	46.31	46.64	46.01	46.11	215873
2013-03-21	45.91	46.62	45.91	46.21	173527
2013-03-22	46.20	46.63	46.06	46.38	242819
2013-03-25	46.40	46.85	46.20	46.33	241805
2013-03-26	47.34	47.99	47.00	47.11	271499
2013-03-27	46.94	48.53	46.82	48.33	496812
2013-03-28	48.40	49.85	48.40	49.68	461965
2013-04-01	49.65	49.84	48.89	49.45	495620
2013-04-02	49.65	49.71	48.96	49.13	355745
2013-04-03	49.17	49.32	48.75	48.77	363921
2013-04-04	48.67	49.06	48.41	48.54	193030
2013-04-05	48.07	48.44	47.58	48.30	282084
2013-04-08	48.32	48.60	48.12	48.55	327038
2013-04-09	48.67	48.98	48.41	48.67	217235
2013-04-10	48.64	48.96	48.39	48.91	331010
2013-04-11	49.06	49.56	48.96	49.12	375010
2013-04-12	49.08	49.17	48.78	48.85	330560
2013-04-15	48.80	48.95	47.67	47.73	254905
2013-04-16	48.20	48.65	47.96	48.62	224174
2013-04-17	48.15	48.32	47.90	47.92	230459
2013-04-18	47.90	48.11	47.12	47.26	277578
2013-04-19	47.43	48.10	47.42	47.85	136383
2013-04-22	47.95	48.00	47.45	47.78	204621
2013-04-23	48.19	48.83	47.88	48.80	335540
2013-04-24	48.98	49.85	48.88	49.47	261386
2013-04-25	49.54	49.85	49.10	49.16	284513
2013-04-26	49.11	49.47	48.94	49.21	245415
2013-04-29	49.33	49.63	49.13	49.51	263631
2013-04-30	49.76	52.55	49.74	50.43	688077
2013-05-01	50.51	50.82	48.71	48.99	669680
2013-05-02	49.14	49.56	48.96	49.51	170895
2013-05-03	49.98	50.42	49.67	50.36	357631
2013-05-06	50.37	50.82	50.17	50.45	306675
2013-05-07	50.41	50.77	50.23	50.72	218495
2013-05-08	50.71	51.11	50.49	51.01	279058
2013-05-09	51.44	51.44	50.44	50.54	242416
2013-05-10	50.51	50.79	50.33	50.53	134916
2013-05-13	50.54	50.91	50.32	50.61	177460
2013-05-14	50.51	51.08	50.51	51.04	253081
2013-05-15	51.09	51.46	50.84	51.43	200558
2013-05-16	51.36	51.93	51.28	51.66	349391
2013-05-17	51.90	51.95	51.45	51.62	141752
2013-05-20	51.62	51.81	51.25	51.60	200036
2013-05-21	51.59	51.75	50.83	50.85	400335
2013-05-22	50.79	51.09	50.14	50.31	338003
2013-05-23	50.00	50.22	48.97	49.71	754324
2013-05-24	49.56	49.74	49.34	49.59	199427
2013-05-28	50.14	50.39	49.81	50.15	222552
2013-05-29	49.70	50.20	49.54	49.90	179938
2013-05-30	50.08	50.75	49.97	50.66	162584
2013-05-31	50.49	50.99	50.20	50.23	146702
2013-06-03	50.21	50.48	48.82	48.98	313293
2013-06-04	49.09	49.43	48.45	48.64	226318
2013-06-05	48.54	48.73	47.79	47.84	237455
2013-06-06	47.83	48.17	47.55	47.90	561578
2013-06-07	48.21	48.29	47.71	48.08	374926
2013-06-10	48.24	48.58	48.06	48.55	392808
2013-06-11	48.29	49.23	47.83	48.61	338530
2013-06-12	48.76	48.84	48.14	48.18	182326
2013-06-13	48.21	48.67	48.00	48.49	257758
2013-06-14	48.50	48.59	47.83	47.96	125507
2013-06-17	48.40	48.58	48.01	48.43	215561
2013-06-18	48.53	48.87	48.30	48.85	278196
2013-06-19	48.86	49.07	48.40	48.42	286425
2013-06-20	48.10	48.11	47.01	47.01	240804
2013-06-21	47.33	47.40	46.42	46.90	523688
2013-06-24	46.60	46.88	45.81	46.73	308634
2013-06-25	46.98	47.87	46.61	47.58	261191
2013-06-26	47.96	48.09	47.67	47.76	214137
2013-06-27	48.07	48.65	48.05	48.55	155393
2013-06-28	48.49	49.17	48.30	48.93	283832
2013-07-01	49.00	49.31	48.71	49.15	197450
2013-07-02	49.09	49.29	48.41	48.77	206627
2013-07-03	48.59	48.84	48.24	48.67	122006
2013-07-05	49.07	49.45	48.46	49.38	107407
2013-07-08	49.58	49.86	49.25	49.81	193569
2013-07-09	50.00	50.77	49.83	50.75	193951
2013-07-10	50.71	50.92	50.63	50.80	180339
2013-07-11	51.16	51.16	50.60	50.79	155323
2013-07-12	50.72	51.44	50.63	51.41	212058
2013-07-15	51.45	52.92	50.95	52.33	396308
2013-07-16	52.28	52.61	52.13	52.32	195946
2013-07-17	52.34	52.63	51.95	52.51	260456
2013-07-18	52.63	53.00	52.63	52.95	166419
2013-07-19	52.55	53.53	52.49	53.34	177062
2013-07-22	53.52	53.97	53.22	53.71	168331
2013-07-23	53.84	53.84	53.23	53.55	205127
2013-07-24	53.66	53.66	52.90	53.40	341391
2013-07-25	53.40	54.00	53.25	54.00	161619
2013-07-26	53.73	54.03	53.54	53.82	152419
2013-07-29	53.68	54.05	53.51	53.70	122423
2013-07-30	54.00	54.14	53.20	53.64	126381
2013-07-31	53.65	54.51	53.53	53.83	283096
2013-08-01	54.82	56.80	53.96	55.69	455494
2013-08-02	55.50	56.04	55.09	55.93	206656
2013-08-05	55.93	56.09	55.42	55.62	243420
2013-08-06	55.54	56.00	55.16	55.42	123728
2013-08-07	55.38	55.40	54.59	55.14	110768
2013-08-08	55.50	55.50	54.92	55.25	105999
2013-08-09	55.20	55.68	54.72	55.52	191425
2013-08-12	55.31	55.83	55.13	55.73	131987
2013-08-13	55.75	56.10	55.33	56.06	107241
2013-08-14	56.00	56.20	55.84	56.04	158320
2013-08-15	55.65	55.90	55.32	55.67	171179
2013-08-16	55.43	55.85	55.17	55.28	76302
2013-08-19	55.20	55.20	54.39	54.41	165858
2013-08-20	54.53	55.26	54.47	54.92	162080
2013-08-21	54.72	54.94	54.34	54.40	139651
2013-08-22	54.52	55.48	54.52	55.45	146468
2013-08-23	55.51	55.95	55.15	55.90	89241
2013-08-26	55.85	56.37	55.73	55.98	145016
2013-08-27	55.32	55.44	53.89	53.91	149339
2013-08-28	53.90	54.45	53.73	54.16	95176
2013-08-29	54.08	54.85	53.99	54.43	108426
2013-08-30	54.52	54.52	53.17	53.27	220328
2013-09-03	53.92	54.26	51.61	51.99	598575
2013-09-04	52.16	52.16	50.78	50.95	577343
2013-09-05	51.15	51.28	50.41	50.48	602888
2013-09-06	50.81	50.86	49.77	50.27	375122
2013-09-09	50.28	50.93	50.28	50.70	204646
2013-09-10	50.99	51.15	50.44	50.95	274376
2013-09-11	50.55	51.05	50.06	50.72	218221
2013-09-12	50.57	51.18	50.27	50.93	363522
2013-09-13	51.08	51.61	50.85	51.23	178277
2013-09-16	51.71	52.04	51.22	51.71	468195
2013-09-17	51.71	52.37	51.49	52.25	222095
2013-09-18	52.35	52.83	51.89	52.75	272081
2013-09-19	52.91	53.22	52.11	52.42	258087
2013-09-20	52.56	52.92	52.53	52.63	298343
2013-09-23	52.70	52.83	52.22	52.40	188885
2013-09-24	53.08	55.04	53.08	54.89	577202
2013-09-25	55.02	55.80	54.93	55.28	209201
2013-09-26	55.27	55.92	55.06	55.53	148645
2013-09-27	55.41	55.63	55.26	55.26	124835
2013-09-30	54.91	55.54	54.59	55.32	207665
2013-10-01	55.42	56.90	55.38	56.75	437848
2013-10-02	56.65	56.65	55.94	56.50	269925
2013-10-03	56.40	56.56	55.61	56.03	277218
2013-10-04	56.03	56.40	55.95	56.04	163343
2013-10-07	55.75	55.87	55.20	55.50	146962
2013-10-08	55.41	55.43	54.58	54.83	170100
2013-10-09	55.06	55.26	54.54	54.86	349276
2013-10-10	55.50	56.00	55.46	56.00	264630
2013-10-11	55.81	56.30	55.74	56.13	295158
2013-10-14	55.87	56.64	55.86	56.62	168791
2013-10-15	56.57	57.00	56.08	56.16	202576
2013-10-16	56.48	57.60	56.48	57.51	236557
2013-10-17	57.37	58.34	57.08	58.29	106012
2013-10-18	58.37	58.61	57.73	58.31	172767
2013-10-21	58.30	59.12	58.07	59.06	181328
2013-10-22	59.42	60.04	59.10	59.49	210261
2013-10-23	59.24	59.57	58.68	58.97	251848
2013-10-24	59.17	59.67	59.15	59.39	181508
2013-10-25	59.35	59.50	58.94	59.29	177286
2013-10-28	59.16	59.56	58.98	59.35	112852
2013-10-29	59.56	59.56	58.99	59.48	148356
2013-10-30	59.38	59.70	58.76	58.92	117937
2013-10-31	60.00	60.16	58.05	58.54	302347
2013-11-01	58.99	59.28	58.31	59.15	140573
2013-11-04	59.20	59.36	58.65	59.25	364075
2013-11-05	59.19	59.53	59.02	59.31	253388
2013-11-06	59.59	59.79	59.49	59.76	125576
2013-11-07	59.94	59.94	59.31	59.33	271749
2013-11-08	59.33	60.36	59.33	60.34	169072
2013-11-11	60.01	60.34	59.49	60.29	174128
2013-11-12	60.08	60.57	59.42	59.86	136496
2013-11-13	59.40	60.80	59.40	60.80	130131
2013-11-14	60.98	60.99	60.45	60.98	113042
2013-11-15	60.94	60.95	60.41	60.48	101505
2013-11-18	60.57	60.63	59.93	60.14	221363
2013-11-19	60.05	60.21	59.44	59.70	113361
2013-11-20	59.45	59.65	59.08	59.13	154196
2013-11-21	59.39	60.69	59.39	60.66	157401
2013-11-22	60.62	60.92	60.40	60.87	99666
2013-11-25	60.84	61.06	60.65	60.93	108301
2013-11-26	60.92	60.96	60.46	60.78	95707
2013-11-27	60.81	60.81	60.18	60.55	67929
2013-11-29	60.65	60.68	60.17	60.31	40215
2013-12-02	60.39	61.24	59.63	60.27	166596
2013-12-03	59.94	60.27	59.61	60.04	136802
2013-12-04	59.73	60.00	58.54	59.25	156153
2013-12-05	59.16	59.93	59.02	59.91	183197
2013-12-06	60.26	61.19	59.96	60.99	132716
2013-12-09	61.05	61.72	60.39	60.65	189222
2013-12-10	60.34	60.91	60.34	60.55	133460
2013-12-11	60.45	60.55	59.13	59.17	142519
2013-12-12	58.88	59.35	58.68	59.02	91747
2013-12-13	59.08	59.31	58.40	58.59	135573
2013-12-16	58.58	58.90	58.33	58.40	138042
2013-12-17	58.48	58.51	57.92	58.13	99445
2013-12-18	58.33	58.50	57.15	58.43	222996
2013-12-19	58.41	58.56	58.19	58.27	162446
2013-12-20	58.43	59.51	58.05	59.32	331412
2013-12-23	59.66	59.88	59.40	59.73	117280
2013-12-24	59.73	59.87	59.52	59.64	73953
2013-12-26	59.73	59.82	58.70	59.55	141428
2013-12-27	59.56	59.56	58.95	59.30	145708
2013-12-30	59.26	59.57	58.89	59.17	135467
2013-12-31	59.19	59.82	59.15	59.71	115761
2014-01-02	59.35	59.41	58.25	58.77	183005
2014-01-03	58.61	59.46	58.20	59.17	184500
2014-01-06	59.50	59.90	58.92	59.63	223052
2014-01-07	59.60	60.77	59.51	59.85	280675
2014-01-08	59.72	60.76	59.68	60.57	270102
2014-01-09	60.40	61.03	60.40	60.94	118946
2014-01-10	61.02	61.50	60.58	61.32	154014
2014-01-13	61.11	61.37	59.45	59.49	228808
2014-01-14	59.62	60.01	59.33	59.91	159507
2014-01-15	60.00	60.18	59.79	59.90	155695
2014-01-16	59.82	59.99	59.15	59.31	213612
2014-01-17	59.40	59.72	58.87	59.20	363429
2014-01-21	59.70	60.05	59.32	59.89	304476
2014-01-22	60.19	60.63	59.38	59.48	216505
2014-01-23	58.98	59.08	57.75	58.37	249936
2014-01-24	57.88	58.06	56.06	56.07	266354
2014-01-27	56.18	56.32	54.91	54.91	435192
2014-01-28	55.06	55.96	54.90	55.93	218818
2014-01-29	55.45	56.14	55.32	55.36	140840
2014-01-30	55.91	56.08	55.47	55.85	158048
2014-01-31	55.21	56.18	54.66	55.53	314425
2014-02-03	55.41	55.66	52.87	53.14	419071
2014-02-04	53.32	53.67	53.02	53.36	325397
2014-02-05	53.24	53.70	52.86	53.37	259197
2014-02-06	53.50	54.90	53.05	54.80	730636
2014-02-07	55.00	55.92	55.00	55.75	485461
2014-02-10	55.62	56.37	55.47	56.28	253687
2014-02-11	56.22	57.40	56.08	57.36	222374
2014-02-12	57.41	57.88	56.93	57.86	236341
2014-02-13	57.48	57.75	57.20	57.66	220763
2014-02-14	58.51	59.10	58.12	59.04	181689
2014-02-18	59.16	59.89	58.74	59.75	358133
2014-02-19	59.56	60.11	57.96	57.99	450034
2014-02-20	58.20	58.44	57.50	58.24	312946
2014-02-21	58.32	58.39	57.73	58.15	200325
2014-02-24	58.13	59.09	57.81	58.59	271301
2014-02-25	58.42	58.61	57.92	58.41	182449
2014-02-26	58.40	58.91	58.03	58.23	215210
2014-02-27	58.08	58.66	58.04	58.55	232313
2014-02-28	58.65	59.51	58.54	58.84	210977
2014-03-03	58.36	58.49	57.83	58.10	209530
2014-03-04	58.57	59.40	58.57	59.12	221626
2014-03-05	59.03	59.15	58.36	58.82	226750
2014-03-06	59.00	59.22	58.63	58.77	165968
2014-03-07	59.25	59.29	58.42	59.05	239449
2014-03-10	59.21	59.71	58.82	59.66	193071
2014-03-11	59.75	59.90	59.05	59.35	177137
2014-03-12	58.59	59.67	58.59	59.59	230185
2014-03-13	59.86	60.02	59.01	59.40	240342
2014-03-14	59.34	60.06	59.34	59.66	207871
2014-03-17	59.96	60.29	59.76	59.98	150542
2014-03-18	60.11	60.78	59.98	60.15	347069
2014-03-19	60.32	60.62	59.48	59.65	149986
2014-03-20	59.65	60.17	59.31	59.90	124693
2014-03-21	60.14	60.84	60.06	60.11	218267
2014-03-24	60.45	61.01	60.26	60.70	205242
2014-03-25	60.82	60.94	60.35	60.60	131710
2014-03-26	61.02	61.32	60.46	60.51	206838
2014-03-27	60.49	60.49	59.70	59.88	191615
2014-03-28	59.94	60.83	59.76	60.44	168074
2014-03-31	60.84	61.51	60.30	61.44	196200
2014-04-01	61.76	61.87	61.14	61.71	193503
2014-04-02	61.80	62.27	61.64	62.08	186108
2014-04-03	62.26	62.35	61.14	61.65	315922
2014-04-04	61.90	62.01	60.56	60.73	119467
2014-04-07	60.58	60.58	59.27	59.59	210902
2014-04-08	59.56	59.83	59.08	59.34	138723
2014-04-09	59.64	60.31	58.97	60.26	187025
2014-04-10	60.02	60.33	59.01	59.02	182231
2014-04-11	58.61	59.18	58.18	58.34	170229
2014-04-14	58.95	59.19	58.26	58.76	132496
2014-04-15	58.87	59.17	57.75	58.23	240767
2014-04-16	58.68	59.02	58.26	58.89	102172
2014-04-17	58.88	59.11	58.51	58.71	107920
2014-04-21	58.71	58.71	57.89	58.29	189916
2014-04-22	58.51	59.02	58.31	58.75	237078
2014-04-23	58.78	59.70	58.65	59.54	256448
2014-04-24	59.95	60.39	59.67	60.00	181211
2014-04-25	59.81	59.99	58.59	58.80	218355
2014-04-28	59.09	59.15	57.70	58.23	224590
2014-04-29	58.47	58.86	58.11	58.51	166656
2014-04-30	59.08	59.47	56.88	58.45	269999
2014-05-01	58.55	59.81	58.42	59.66	215238
2014-05-02	59.72	60.32	59.29	59.49	108463
2014-05-05	59.05	59.23	58.56	59.04	272518
2014-05-06	58.73	59.19	58.54	58.74	156812
2014-05-07	58.93	59.35	58.51	59.32	187089
2014-05-08	59.25	60.22	59.17	59.70	186626
2014-05-09	59.48	60.38	59.10	60.26	187853
2014-05-12	60.64	61.22	60.25	61.14	160817
2014-05-13	61.15	61.44	60.96	61.10	182755
2014-05-14	61.02	61.28	60.42	60.49	105215
2014-05-15	60.48	60.48	58.95	59.43	126162
2014-05-16	59.52	59.52	58.77	59.20	138616
2014-05-19	58.94	59.68	58.90	59.49	117868
2014-05-20	59.62	59.82	58.91	59.56	120052
2014-05-21	59.65	60.45	59.59	60.28	194264
2014-05-22	60.26	61.32	60.25	61.09	141500
2014-05-23	60.99	60.99	60.63	60.70	173049
2014-05-27	60.94	61.43	60.76	61.04	119782
2014-05-28	61.11	61.11	60.55	60.57	180165
2014-05-29	60.65	61.00	60.61	60.71	131183
2014-05-30	60.70	60.95	60.02	60.05	134608
2014-06-02	60.13	60.54	59.67	60.39	108059
2014-06-03	59.90	60.54	59.78	60.30	144441
2014-06-04	60.31	61.40	60.31	61.37	103092
2014-06-05	61.46	62.17	61.08	62.06	58141
2014-06-06	62.12	62.90	61.80	62.57	112070
2014-06-09	62.53	62.92	62.22	62.40	65969
2014-06-10	62.31	62.51	61.96	62.31	100070
2014-06-11	61.34	61.82	61.16	61.66	86646
2014-06-12	61.56	62.57	61.41	62.41	176000
2014-06-13	62.69	63.40	62.25	62.27	288922
2014-06-16	62.52	62.59	62.03	62.48	217599
2014-06-17	62.63	63.25	62.45	63.08	281176
2014-06-18	63.17	63.56	62.96	63.52	135768
2014-06-19	63.72	63.91	63.21	63.84	137020
2014-06-20	64.00	64.26	63.39	63.82	244521
2014-06-23	63.99	64.36	63.76	63.82	205739
2014-06-24	63.57	64.29	63.57	63.65	190303
2014-06-25	63.63	64.15	63.62	64.00	183524
2014-06-26	63.98	63.98	63.30	63.55	144023
2014-06-27	63.52	64.06	63.35	63.50	566558
2014-06-30	63.54	63.58	62.85	63.15	327627
2014-07-01	63.36	64.42	63.36	63.82	240273
2014-07-02	63.63	63.86	62.74	62.97	166042
2014-07-03	63.27	63.71	63.22	63.31	102110
2014-07-07	63.08	63.10	62.31	62.70	142503
2014-07-08	62.64	62.86	61.96	62.79	227170
2014-07-09	62.82	63.07	62.14	62.77	160246
2014-07-10	61.91	62.65	61.60	62.63	173747
2014-07-11	62.60	62.74	62.23	62.51	97165
2014-07-14	62.99	63.42	62.54	63.30	182143
2014-07-15	63.42	63.67	63.16	63.52	133143
2014-07-16	63.87	63.87	62.60	62.91	200255
2014-07-17	62.65	63.13	61.82	61.95	96326
2014-07-18	62.16	62.93	61.85	62.93	132585
2014-07-21	62.83	63.33	62.51	63.09	156881
2014-07-22	62.77	62.78	62.06	62.50	264567
2014-07-23	62.69	62.74	62.46	62.61	175391
2014-07-24	62.76	62.88	62.43	62.73	145887
2014-07-25	62.54	62.67	61.62	61.73	165993
2014-07-28	61.74	61.78	61.16	61.35	288971
2014-07-29	61.35	61.75	60.21	60.32	296657
2014-07-30	60.49	60.66	59.40	59.62	277813
2014-07-31	59.20	59.45	57.80	57.81	317190
2014-08-01	59.89	61.06	59.23	60.53	569784
2014-08-04	60.54	60.79	59.99	60.27	312213
2014-08-05	59.85	60.60	59.83	59.87	209076
2014-08-06	59.71	60.33	59.61	60.08	202409
2014-08-07	60.36	60.36	59.63	59.99	213849
2014-08-08	59.95	60.81	59.83	60.79	242134
2014-08-11	61.04	61.80	60.85	61.62	200262
2014-08-12	61.47	62.14	61.47	61.69	157574
2014-08-13	62.03	62.37	61.88	61.97	184495
2014-08-14	62.02	62.27	61.82	61.97	190494
2014-08-15	62.37	62.40	61.65	62.19	259205
2014-08-18	62.58	63.00	62.34	62.87	171787
2014-08-19	62.99	63.34	62.90	63.05	150853
2014-08-20	63.05	63.40	62.74	62.81	190702
2014-08-21	62.74	63.35	62.66	63.26	123642
2014-08-22	63.22	63.52	62.68	62.90	118422
2014-08-25	63.29	63.29	62.95	63.18	178389
2014-08-26	63.31	63.71	63.13	63.54	108894
2014-08-27	63.71	63.78	63.33	63.59	272297
2014-08-28	63.59	63.87	63.38	63.41	167214
2014-08-29	63.47	63.56	63.10	63.45	224011
2014-09-02	63.39	63.83	63.31	63.60	446275
2014-09-03	64.00	64.00	63.17	63.36	221290
2014-09-04	63.56	63.56	62.23	62.47	281620
2014-09-05	62.41	62.41	61.56	61.61	307187
2014-09-08	61.70	62.03	61.47	61.60	315101
2014-09-09	61.37	61.53	60.70	61.02	374938
2014-09-10	60.51	61.22	60.12	61.14	406614
2014-09-11	60.85	61.50	60.81	61.19	339700
2014-09-12	60.94	61.65	60.79	61.13	370892
2014-09-15	61.25	62.44	61.14	62.12	377479
2014-09-16	62.07	62.41	61.69	62.24	274430
2014-09-17	62.25	62.48	61.97	62.04	138121
2014-09-18	62.30	62.49	62.06	62.46	146024
2014-09-19	62.55	62.65	62.34	62.43	326705
2014-09-22	62.31	62.58	61.95	62.30	213436
2014-09-23	62.11	62.30	61.59	61.62	176597
2014-09-24	61.77	62.54	61.47	62.31	213953
2014-09-25	62.47	62.47	61.23	61.45	229124
2014-09-26	61.42	62.78	61.15	62.69	236006
2014-09-29	62.01	62.66	61.44	61.69	245290
2014-09-30	61.62	61.81	61.04	61.42	232687
2014-10-01	61.39	62.09	61.00	61.16	423249
2014-10-02	61.12	61.56	60.68	61.06	237446
2014-10-03	61.50	62.21	61.43	62.00	229810
2014-10-06	62.26	62.26	61.40	61.43	224564
2014-10-07	61.11	61.93	60.94	61.25	295628
2014-10-08	61.23	61.87	60.90	61.77	363455
2014-10-09	61.57	61.95	60.98	61.42	313844
2014-10-10	61.34	62.34	60.87	60.88	227332
2014-10-13	60.89	61.50	60.45	60.51	186565
2014-10-14	60.81	61.24	60.51	60.87	219740
2014-10-15	60.29	61.30	59.79	60.98	259401
2014-10-16	59.97	61.69	59.73	61.52	270511
2014-10-17	62.18	62.45	61.68	62.05	205306
2014-10-20	62.03	62.36	61.62	62.32	258652
2014-10-21	62.56	63.90	62.50	63.72	211321
2014-10-22	64.00	64.39	63.63	63.75	169305
2014-10-23	64.34	64.42	63.90	64.06	184651
2014-10-24	63.95	64.35	63.95	64.13	215758
2014-10-27	64.08	64.64	64.00	64.39	236244
2014-10-28	64.81	65.31	64.51	65.21	334794
2014-10-29	65.13	65.27	64.28	64.53	367063
2014-10-30	65.01	66.88	64.75	65.39	403590
2014-10-31	65.89	67.17	65.66	66.94	373978
2014-11-03	67.05	67.64	66.62	67.58	276711
2014-11-04	67.74	68.44	67.74	68.38	175603
2014-11-05	68.77	69.51	68.77	69.34	296378
2014-11-06	69.20	69.59	69.00	69.10	243197
2014-11-07	69.10	69.34	68.96	69.15	249876
2014-11-10	69.15	69.46	68.40	69.23	283137
2014-11-11	69.23	69.45	68.98	69.24	220881
2014-11-12	69.07	69.40	68.75	69.35	116386
2014-11-13	69.35	69.38	69.05	69.30	22979
2014-11-14	69.10	69.45	68.65	69.00	124930
2014-11-17	69.09	69.24	68.68	69.16	161675
2014-11-18	69.49	69.97	69.27	69.77	236576
2014-11-19	69.81	69.97	69.23	69.90	131460
2014-11-20	69.58	70.68	69.58	70.65	213460
2014-11-21	71.07	71.22	70.32	70.46	207783
2014-11-24	70.80	71.49	70.54	71.38	139593
2014-11-25	71.48	71.48	70.89	71.37	203172
2014-11-26	71.31	71.74	71.27	71.64	153168
2014-11-28	71.65	72.34	71.20	71.28	53751
2014-12-01	71.00	71.35	70.65	70.68	118553
2014-12-02	70.65	71.31	70.50	71.27	114861
2014-12-03	71.45	71.86	71.33	71.67	91299
2014-12-04	71.50	71.94	71.07	71.89	106840
2014-12-05	72.28	72.49	71.78	72.14	142500
2014-12-08	72.08	73.59	72.08	73.30	208451
2014-12-09	72.63	72.92	71.77	72.34	208159
2014-12-10	71.37	71.91	70.20	70.40	262598
2014-12-11	70.29	71.18	70.29	70.77	163239
2014-12-12	70.33	70.64	68.97	69.04	156347
2014-12-15	69.50	69.75	67.70	68.53	181639
2014-12-16	68.08	69.10	67.92	68.49	264076
2014-12-17	68.84	69.51	68.02	69.36	225347
2014-12-18	70.24	70.36	69.50	70.36	138059
2014-12-19	70.25	70.41	69.06	69.06	659758
2014-12-22	69.41	70.36	69.41	70.34	199756
2014-12-23	70.66	71.64	70.55	71.62	204134
2014-12-24	71.63	72.02	71.27	71.98	97798
2014-12-26	72.23	72.41	71.76	72.10	122288
2014-12-29	72.16	73.01	71.57	72.19	161126
2014-12-30	72.09	72.43	71.82	72.20	67970
2014-12-31	72.38	72.50	71.27	71.32	175197
2015-01-02	71.49	71.71	70.09	70.67	114644
2015-01-05	70.32	70.49	68.81	69.23	208062
2015-01-06	69.50	69.81	67.85	68.18	146913
2015-01-07	68.68	69.39	68.10	69.32	150264
2015-01-08	69.64	70.98	69.64	70.44	332384
2015-01-09	70.43	70.84	69.20	69.60	170521
2015-01-12	69.61	69.61	68.71	69.26	169982
2015-01-13	69.83	71.45	69.52	70.35	229887
2015-01-14	69.46	70.43	69.17	69.58	127565
2015-01-15	69.78	70.19	68.75	69.49	117209
2015-01-16	69.40	70.52	69.40	70.43	117188
2015-01-20	70.64	70.96	69.15	69.64	151868
2015-01-21	69.50	69.84	68.84	69.73	118147
2015-01-22	70.20	71.37	69.69	71.35	188585
2015-01-23	71.25	71.51	70.58	71.13	109487
2015-01-26	71.12	71.70	70.53	71.67	133648
2015-01-27	71.00	71.74	70.80	71.18	95953
2015-01-28	71.59	71.59	69.94	70.00	101357
2015-01-29	70.14	70.68	69.36	70.54	110858
2015-01-30	69.78	70.20	68.97	69.00	130757
2015-02-02	69.12	70.07	68.42	69.82	189363
2015-02-03	70.14	71.68	69.61	71.62	140207
2015-02-04	71.22	72.35	70.96	72.02	162726
2015-02-05	71.89	73.47	71.20	73.35	187799
2015-02-06	73.02	73.38	71.32	71.84	214702
2015-02-09	71.80	71.80	71.02	71.21	99438
2015-02-10	71.71	71.93	71.06	71.93	142273
2015-02-11	71.89	72.71	71.56	72.13	106981
2015-02-12	72.37	73.08	71.86	72.82	124845
2015-02-13	72.80	72.80	71.84	72.27	138710
2015-02-17	72.06	72.75	71.46	71.78	214809
2015-02-18	71.65	71.65	70.63	71.20	277045
2015-02-19	70.97	71.27	70.57	71.23	133909
2015-02-20	71.08	71.56	70.36	71.48	208326
2015-02-23	71.48	71.58	70.88	71.57	247613
2015-02-24	71.45	71.81	71.10	71.31	133383
2015-02-25	71.33	71.55	70.89	71.12	156014
2015-02-26	71.03	71.24	70.65	70.86	74191
2015-02-27	70.75	71.14	70.19	70.24	121270
2015-03-02	70.11	70.99	70.11	70.37	159969
2015-03-03	70.23	70.90	69.80	70.90	240468
2015-03-04	70.95	70.95	69.60	69.80	144497
2015-03-05	70.02	70.23	69.51	69.87	141451
2015-03-06	69.72	70.23	69.04	69.12	164321
2015-03-09	69.38	70.04	69.38	69.83	108732
2015-03-10	69.32	69.32	68.29	67.91	147051
2015-03-11	67.99	68.96	67.74	68.84	218243
2015-03-12	69.03	70.48	69.03	70.28	126261
2015-03-13	70.18	70.30	69.17	69.76	132521
2015-03-16	70.23	71.00	70.13	70.83	149213
2015-03-17	70.58	71.61	70.27	71.50	164632
2015-03-18	71.37	72.23	70.98	71.81	163082
2015-03-19	71.65	71.76	70.97	71.35	188920
2015-03-20	71.93	72.65	71.35	72.52	463046
2015-03-23	72.51	72.86	72.26	72.43	167875
2015-03-24	72.30	72.67	72.07	72.34	142503
2015-03-25	72.58	72.72	71.66	71.85	311888
2015-03-26	71.46	71.69	70.91	70.95	198559
2015-03-27	71.00	71.03	70.45	70.84	193107
2015-03-30	71.36	72.73	71.32	72.29	200287
2015-03-31	72.16	72.64	71.76	72.58	279463
2015-04-01	72.62	72.93	71.64	72.19	176391
2015-04-02	72.23	72.55	71.63	71.94	169267
2015-04-06	71.92	73.99	71.83	73.61	342991
2015-04-07	73.47	73.96	72.10	72.11	141105
2015-04-08	72.25	72.64	72.00	72.34	242375
2015-04-09	72.33	72.77	71.19	71.50	200915
2015-04-10	71.39	71.96	71.29	71.51	158232
2015-04-13	71.59	72.73	71.39	72.66	110276
2015-04-14	72.66	73.00	71.98	72.26	98014
2015-04-15	72.34	73.03	71.77	71.78	207447
2015-04-16	71.65	72.12	71.44	71.67	141585
2015-04-17	71.33	71.51	70.37	70.39	172502
2015-04-20	70.59	71.26	70.59	70.72	136529
2015-04-21	70.86	71.13	70.15	70.25	132988
2015-04-22	69.99	70.40	69.55	70.38	176528
2015-04-23	70.36	71.05	70.06	70.60	121616
2015-04-24	70.60	70.60	70.28	70.33	127233
2015-04-27	70.33	70.48	68.95	69.09	299883
2015-04-28	68.94	70.39	68.94	70.22	117705
2015-04-29	69.91	70.47	69.77	69.98	121139
2015-04-30	69.67	70.19	68.55	68.57	231016
2015-05-01	69.27	73.08	68.75	72.80	568393
2015-05-04	73.30	73.30	71.68	71.71	357080
2015-05-05	72.21	72.21	70.00	70.59	217472
2015-05-06	70.87	70.87	69.74	70.73	176657
2015-05-07	70.56	71.04	70.40	70.80	167939
2015-05-08	71.60	71.60	70.87	71.07	103566
2015-05-11	70.94	71.18	70.55	71.14	182456
2015-05-12	70.64	70.69	70.02	70.30	170753
2015-05-13	70.39	70.61	70.01	70.18	118486
2015-05-14	70.38	70.95	70.04	70.93	168330
2015-05-15	71.01	71.07	69.95	70.02	164009
2015-05-18	69.89	71.43	69.88	71.42	277814
2015-05-19	71.41	71.41	70.89	71.36	204128
2015-05-20	71.30	71.98	71.25	71.67	117140
2015-05-21	71.51	71.81	70.98	71.50	176166
2015-05-22	71.22	71.61	71.03	71.19	94018
2015-05-26	70.88	70.88	70.12	70.51	178799
2015-05-27	70.51	71.58	70.29	71.35	167211
2015-05-28	70.87	71.59	70.87	71.49	145617
2015-05-29	71.50	71.77	70.92	71.18	280529
2015-06-01	71.47	71.87	71.06	71.35	120347
2015-06-02	71.19	71.91	70.98	71.80	146867
2015-06-03	71.88	73.09	71.75	72.85	201139
2015-06-04	72.33	72.57	71.72	72.09	149833
2015-06-05	72.34	72.34	71.87	72.18	157758
2015-06-08	72.04	72.47	71.72	71.80	139207
2015-06-09	71.68	71.98	71.47	71.72	138644
2015-06-10	71.94	72.15	71.01	72.05	243176
2015-06-11	72.17	73.27	72.17	73.26	140902
2015-06-12	71.52	72.90	71.52	72.74	104073
2015-06-15	72.04	72.69	71.72	72.69	109797
2015-06-16	72.48	73.91	72.27	73.56	192552
2015-06-17	73.94	74.32	73.55	73.79	227101
2015-06-18	74.07	74.45	73.78	74.21	226400
2015-06-19	74.42	74.72	73.81	73.98	174577
2015-06-22	73.91	74.50	72.69	74.26	167286
2015-06-23	74.46	74.90	74.20	74.87	202942
2015-06-24	74.67	74.79	74.21	74.45	115851
2015-06-25	74.77	74.77	73.97	74.23	136214
2015-06-26	74.44	74.88	74.30	74.57	309184
2015-06-29	73.86	74.14	73.05	73.06	233705
2015-06-30	73.82	74.56	73.56	74.03	253606
2015-07-01	74.84	75.83	74.83	75.39	229029
2015-07-02	75.53	75.70	75.08	75.44	133968
2015-07-06	74.93	77.64	74.76	77.44	512362
2015-07-07	77.41	77.41	76.54	77.22	309211
2015-07-08	77.00	77.06	76.11	76.56	272391
2015-07-09	77.34	77.61	75.91	76.31	166893
2015-07-10	77.10	77.70	76.56	77.54	131379
2015-07-13	77.94	78.45	77.49	77.76	130670
2015-07-14	78.27	78.81	78.04	78.44	164354
2015-07-15	78.47	78.97	77.85	78.97	191391
2015-07-16	79.16	79.16	78.60	78.75	150887
2015-07-17	78.75	78.76	78.29	78.75	123785
2015-07-20	78.75	79.26	78.47	79.01	192535
2015-07-21	78.79	79.48	78.33	78.81	197619
2015-07-22	78.66	79.23	78.30	78.53	136334
2015-07-23	78.65	78.73	77.90	78.25	159709
2015-07-24	78.33	79.13	77.83	79.01	340341
2015-07-27	78.34	78.79	78.23	78.37	131789
2015-07-28	78.52	79.02	77.77	78.04	212770
2015-07-29	78.30	79.39	78.04	79.29	398599
2015-07-30	81.00	81.41	78.95	81.33	281966
2015-07-31	81.12	81.99	80.46	80.85	406055
2015-08-03	80.98	82.22	80.85	82.08	262159
2015-08-04	82.19	82.24	81.25	81.62	174540
2015-08-05	81.86	82.05	81.33	81.52	152008
2015-08-06	81.72	82.06	80.45	80.93	125841
2015-08-07	80.82	81.48	80.55	81.48	139633
2015-08-10	81.81	82.30	81.58	81.68	183221
2015-08-11	80.94	82.17	80.77	81.06	357530
2015-08-12	80.92	81.05	79.68	80.49	271111
2015-08-13	80.40	81.39	80.38	80.97	280527
2015-08-14	80.88	82.10	80.86	82.10	140341
2015-08-17	81.67	82.69	81.46	82.60	166452
2015-08-18	82.54	82.86	81.56	82.82	145263
2015-08-19	82.39	83.28	81.85	82.63	204300
2015-08-20	81.90	82.44	81.46	81.48	254918
2015-08-21	81.06	81.22	79.69	79.70	278175
2015-08-24	75.80	78.46	75.49	76.39	378293
2015-08-25	77.86	78.11	75.70	75.74	251232
2015-08-26	77.04	77.92	76.13	77.62	251152
2015-08-27	78.27	79.01	77.79	78.54	295038
2015-08-28	78.24	78.92	77.86	78.31	186044
2015-08-31	78.21	79.20	77.78	78.90	458006
2015-09-01	77.57	78.26	76.91	77.00	406010
2015-09-02	77.86	78.51	77.23	77.69	326587
2015-09-03	77.97	78.80	77.96	78.29	179042
2015-09-04	77.33	78.13	76.80	77.84	269254
2015-09-08	78.59	80.40	78.44	80.33	237009
2015-09-09	80.70	80.71	79.59	79.74	253235
2015-09-10	80.06	80.63	79.57	79.89	238373
2015-09-11	79.46	80.54	79.28	80.53	202265
2015-09-14	80.63	81.29	80.13	80.82	143251
2015-09-15	81.02	81.90	80.63	81.77	149062
2015-09-16	81.50	81.50	79.71	80.21	720824
2015-09-17	80.36	80.70	79.70	79.87	386169
2015-09-18	78.80	79.14	78.34	78.43	622802
2015-09-21	79.00	79.98	79.00	79.26	320451
2015-09-22	78.65	79.31	78.58	79.01	207599
2015-09-23	79.04	79.81	78.94	79.53	392857
2015-09-24	79.15	79.63	79.06	79.18	247305
2015-09-25	79.76	79.93	78.72	78.96	273486
2015-09-28	78.49	78.98	77.21	77.28	297588
2015-09-29	77.35	77.69	76.92	77.61	250067
2015-09-30	78.23	78.74	77.49	77.70	373498
2015-10-01	77.72	78.26	76.29	77.40	317009
2015-10-02	76.19	77.83	76.00	77.83	308178
2015-10-05	78.20	79.27	78.20	79.09	232524
2015-10-06	78.85	79.39	78.62	79.17	452140
2015-10-07	79.17	79.80	79.00	79.44	344384
2015-10-08	79.30	79.94	79.18	79.84	326857
2015-10-09	79.92	80.49	79.14	79.20	366120
2015-10-12	79.29	80.67	79.24	80.46	130852
2015-10-13	80.23	81.13	79.62	80.05	174959
2015-10-14	80.16	80.51	79.14	79.28	151570
2015-10-15	79.72	80.54	79.29	80.51	175660
2015-10-16	80.85	81.31	80.40	80.61	184555
2015-10-19	80.46	80.91	79.84	80.85	377670
2015-10-20	81.04	81.82	81.04	81.70	147011
2015-10-21	82.00	82.41	81.14	81.20	168205
2015-10-22	81.70	82.75	81.44	82.68	167335
2015-10-23	83.18	83.70	82.39	83.11	187344
2015-10-26	83.33	83.66	82.71	83.33	207909
2015-10-27	83.16	83.24	81.72	81.84	346355
2015-10-28	82.15	83.77	81.56	83.50	418176
2015-10-29	85.00	87.16	84.06	86.01	381530
2015-10-30	85.53	85.82	84.22	84.25	276661
2015-11-02	84.82	86.40	84.10	86.20	283036
2015-11-03	86.26	86.63	85.52	85.63	219028
2015-11-04	85.81	86.29	84.95	85.38	227490
2015-11-05	85.39	86.13	85.14	85.66	130968
2015-11-06	86.10	86.44	85.14	85.97	181892
2015-11-09	85.93	85.99	85.21	85.39	168613
2015-11-10	85.37	86.35	84.31	86.35	167852
2015-11-11	86.73	87.42	86.33	86.58	212833
2015-11-12	85.13	85.80	83.58	83.59	215539
2015-11-13	83.44	83.97	82.81	83.25	289217
2015-11-16	83.12	84.38	82.95	84.36	191838
2015-11-17	84.40	85.53	84.27	84.40	179223
2015-11-18	84.77	85.02	84.18	84.98	345976
2015-11-19	85.03	86.04	84.96	85.60	216293
2015-11-20	86.05	86.17	84.48	84.56	325141
2015-11-23	84.63	85.37	84.28	84.75	426090
2015-11-24	84.36	84.96	83.99	84.74	226832
2015-11-25	84.90	85.31	84.16	84.20	103792
2015-11-27	84.14	84.90	83.94	84.63	88021
2015-11-30	84.86	85.18	84.40	84.60	185998
2015-12-01	84.77	85.14	84.46	84.94	170545
2015-12-02	84.90	85.06	84.33	84.40	143619
2015-12-03	84.70	84.79	83.07	83.35	140566
2015-12-04	83.47	84.90	83.09	84.84	132496
2015-12-07	85.69	86.80	84.26	84.64	216896
2015-12-08	84.34	84.78	83.24	84.35	223601
2015-12-09	84.10	84.65	82.33	82.55	186386
2015-12-10	82.74	82.74	81.99	82.22	296846
2015-12-11	81.42	81.97	80.48	80.95	177527
2015-12-14	80.89	81.48	80.13	80.71	236270
2015-12-15	81.31	81.89	81.23	81.73	232783
2015-12-16	81.70	82.10	80.19	81.62	222556
2015-12-17	81.91	82.21	80.46	80.62	178988
2015-12-18	80.62	80.62	78.90	78.94	424891
2015-12-21	78.94	79.52	78.14	79.41	319659
2015-12-22	79.68	81.85	79.41	81.41	254205
2015-12-23	81.78	82.46	81.41	82.35	428132
2015-12-24	82.26	82.55	81.53	82.25	72022
2015-12-28	81.77	82.90	81.46	82.65	155125
2015-12-29	83.09	83.83	82.72	83.46	82600
2015-12-30	83.41	83.80	82.62	82.78	115011
2015-12-31	82.47	82.82	81.34	81.34	125702
2016-01-04	80.71	80.99	79.01	79.88	247572
2016-01-05	79.88	81.54	79.57	81.36	220263
2016-01-06	80.30	81.07	79.75	80.08	233146
2016-01-07	78.80	79.52	77.98	77.98	297379
2016-01-08	78.39	78.88	77.44	77.57	257978
2016-01-11	77.87	79.19	77.86	78.78	200191
2016-01-12	79.43	80.02	78.26	78.97	176590
2016-01-13	79.35	79.79	76.90	77.01	193696
2016-01-14	77.17	79.25	76.98	78.67	189761
2016-01-15	77.38	78.13	76.62	77.35	286042
2016-01-19	78.10	78.62	77.61	78.16	207876
2016-01-20	77.17	77.77	75.39	76.90	222341
2016-01-21	76.93	78.06	76.62	77.19	238931
2016-01-22	78.18	78.54	77.72	78.33	185778
2016-01-25	78.13	78.19	77.15	77.24	191998
2016-01-26	77.59	79.67	77.59	79.04	221214
2016-01-27	78.70	80.23	78.24	78.50	206189
2016-01-28	79.31	79.72	78.94	79.46	143689
2016-01-29	79.70	81.49	79.30	81.49	302090
2016-02-01	80.71	81.89	80.54	81.29	187319
2016-02-02	80.63	80.93	80.17	80.31	141414
2016-02-03	80.98	81.55	79.25	81.49	199132
2016-02-04	81.13	81.57	78.56	79.74	245332
2016-02-05	80.54	81.53	78.90	81.02	218550
2016-02-08	79.87	81.35	79.18	81.31	300891
2016-02-09	80.53	81.95	80.04	80.89	230741
2016-02-10	81.08	82.69	80.90	81.78	294153
2016-02-11	80.38	81.40	78.93	79.21	203475
2016-02-12	80.01	82.02	79.93	81.78	254118
2016-02-16	82.51	82.83	81.14	81.82	177597
2016-02-17	82.05	82.43	81.58	81.83	153112
2016-02-18	82.02	82.86	81.62	82.77	141589
2016-02-19	82.32	84.17	82.10	83.48	213779
2016-02-22	84.06	84.97	83.68	84.07	249944
2016-02-23	83.62	84.00	82.60	82.74	248246
2016-02-24	81.96	84.19	81.94	83.73	289575
2016-02-25	83.81	85.03	83.05	84.94	309991
2016-02-26	85.12	85.42	83.49	83.76	324111
2016-02-29	83.46	84.25	82.89	82.95	175629
2016-03-01	83.57	85.09	83.21	85.03	244453
2016-03-02	84.79	85.13	84.04	85.10	144127
2016-03-03	84.88	85.52	84.09	85.46	213051
2016-03-04	85.43	85.90	84.45	85.61	209217
2016-03-07	85.22	85.79	84.78	85.57	140079
2016-03-08	85.06	85.85	84.80	85.06	146629
2016-03-09	84.97	85.37	84.27	84.74	148489
2016-03-10	84.98	85.86	84.10	84.67	228577
2016-03-11	85.26	86.17	84.86	85.82	121159
2016-03-14	85.57	86.34	84.94	85.11	149294
2016-03-15	84.70	85.72	84.34	85.33	261969
2016-03-16	85.15	86.18	85.00	85.95	173455
2016-03-17	86.15	87.26	85.68	87.11	162293
2016-03-18	87.00	87.10	86.14	86.27	643381
2016-03-21	86.24	86.61	85.94	86.21	200289
2016-03-22	86.13	87.44	85.97	86.82	202208
2016-03-23	86.71	87.45	86.46	87.01	237523
2016-03-24	86.73	86.73	85.24	85.73	189436
2016-03-28	87.89	89.11	86.94	89.09	375814
2016-03-29	89.00	89.84	88.80	89.35	395931
2016-03-30	89.71	91.15	89.44	90.68	407291
2016-03-31	90.26	91.05	89.96	90.22	241009
2016-04-01	89.73	91.30	89.53	91.15	164935
2016-04-04	91.28	91.28	90.14	90.42	111180
2016-04-05	90.02	90.27	89.35	89.59	221581
2016-04-06	89.48	89.76	88.97	89.44	171068
2016-04-07	89.03	89.18	88.25	88.56	195623
2016-04-08	89.04	89.27	88.07	88.37	202497
2016-04-11	88.46	89.04	88.13	88.18	128544
2016-04-12	88.17	88.41	87.56	87.86	254736
2016-04-13	88.39	88.74	87.70	88.55	162528
2016-04-14	88.51	88.82	87.98	88.42	156718
2016-04-15	88.35	89.26	87.93	88.76	208340
2016-04-18	88.51	89.17	88.44	89.08	135841
2016-04-19	89.33	89.95	88.73	88.95	155191
2016-04-20	89.24	89.30	88.20	88.50	171798
2016-04-21	88.15	88.16	85.89	85.99	264669
2016-04-22	86.28	86.68	85.93	86.29	327574
2016-04-25	86.14	86.61	85.68	86.61	186088
2016-04-26	86.61	87.12	85.64	85.97	223525
2016-04-27	86.18	86.70	86.00	86.57	487787
2016-04-28	86.14	87.03	85.82	86.05	280157
2016-04-29	86.03	86.16	85.19	85.76	225235
2016-05-02	86.00	86.67	85.38	86.52	294136
2016-05-03	85.86	86.76	85.35	86.63	142007
2016-05-04	86.00	86.59	85.62	86.02	177676
2016-05-05	77.77	87.70	77.77	85.55	273564
2016-05-06	84.99	85.31	84.11	84.64	351854
2016-05-09	84.75	85.51	84.28	85.23	237929
2016-05-10	85.71	86.49	85.47	86.40	287634
2016-05-11	86.29	86.91	86.08	86.22	242999
2016-05-12	86.49	86.98	85.89	86.79	160964
2016-05-13	86.76	87.31	86.29	86.57	223452
2016-05-16	86.44	87.50	86.44	87.22	208052
2016-05-17	86.97	87.37	85.41	85.72	231775
2016-05-18	85.57	86.81	85.29	86.30	310810
2016-05-19	85.97	86.59	85.28	86.09	146232
2016-05-20	86.57	87.56	86.05	86.96	375320
2016-05-23	86.85	86.96	85.80	85.89	139285
2016-05-24	86.10	87.23	86.10	87.10	212368
2016-05-25	87.30	87.40	86.38	86.58	169056
2016-05-26	86.71	86.71	85.46	86.30	294796
2016-05-27	86.51	87.13	86.09	86.97	243107
2016-05-31	87.15	87.40	86.14	86.68	150855
2016-06-01	86.10	87.46	85.92	87.35	200238
2016-06-02	87.04	87.46	86.44	86.95	134004
2016-06-03	86.52	86.52	85.32	86.13	141122
2016-06-06	86.33	86.50	85.73	85.79	126723
2016-06-07	85.89	86.02	85.50	85.06	119084
2016-06-08	84.94	85.53	84.63	85.42	227734
2016-06-09	85.02	85.66	84.81	85.31	148140
2016-06-10	84.85	85.77	83.99	84.37	184606
2016-06-13	84.40	84.75	83.41	83.51	179804
2016-06-14	83.52	83.65	82.94	83.48	201593
2016-06-15	83.55	83.56	82.36	82.47	185066
2016-06-16	82.16	83.10	81.66	82.99	151637
2016-06-17	82.77	82.77	81.77	82.41	380276
2016-06-20	83.49	83.75	82.49	82.65	200587
2016-06-21	83.05	83.89	82.64	83.40	287245
2016-06-22	83.56	83.85	82.88	83.13	471196
2016-06-23	83.90	84.46	83.48	84.35	308335
2016-06-24	81.28	83.10	81.18	81.42	481801
2016-06-27	80.95	80.95	79.74	80.41	394948
2016-06-28	81.08	81.85	81.08	81.54	284820
2016-06-29	82.30	82.78	82.00	82.65	308005
2016-06-30	82.94	84.62	82.87	84.62	294814
2016-07-01	84.48	84.85	83.64	84.05	171776
2016-07-05	83.62	83.71	83.13	83.32	195834
2016-07-06	83.04	83.79	82.79	83.70	368266
2016-07-07	83.55	84.29	82.94	83.22	175411
2016-07-08	84.01	84.03	83.41	83.71	241080
2016-07-11	83.82	84.72	83.70	84.14	183430
2016-07-12	84.60	85.22	83.87	83.93	313838
2016-07-13	83.96	84.83	83.76	84.58	223082
2016-07-14	84.00	85.04	83.95	84.48	280875
2016-07-15	84.58	84.75	83.72	83.82	270815
2016-07-18	83.81	83.91	82.81	82.83	350791
2016-07-19	82.98	83.22	82.51	83.09	414958
2016-07-20	83.25	83.73	82.84	82.93	222137
2016-07-21	83.00	83.19	82.42	82.56	179483
2016-07-22	82.58	83.64	82.58	83.60	180761
2016-07-25	83.35	83.86	83.35	83.46	156207
2016-07-26	83.46	83.98	82.87	83.32	147495
2016-07-27	83.41	83.55	83.03	83.21	134473
2016-07-28	83.21	83.79	83.14	83.56	262421
2016-07-29	83.05	83.63	82.00	82.34	295037
2016-08-01	82.34	82.65	81.90	81.96	304135
2016-08-02	81.93	82.71	81.15	81.21	237047
2016-08-03	81.28	81.52	80.98	81.21	248652
2016-08-04	81.10	81.71	80.88	80.92	135374
2016-08-05	81.45	81.72	80.77	80.93	187025
2016-08-08	80.93	81.20	80.71	80.98	146710
2016-08-09	80.90	81.27	80.45	80.59	187301
2016-08-10	80.48	80.90	80.33	80.80	317031
2016-08-11	80.79	80.79	79.46	79.46	349129
2016-08-12	79.34	79.71	78.91	78.95	189224
2016-08-15	79.00	79.46	78.53	79.31	395075
2016-08-16	79.06	79.38	78.50	78.52	200868
2016-08-17	78.45	78.45	77.48	77.62	260205
2016-08-18	77.47	78.13	77.47	78.10	126460
2016-08-19	77.72	78.23	77.53	78.04	197989
2016-08-22	77.82	78.17	77.67	78.06	128950
2016-08-23	78.45	78.52	78.10	78.17	175775
2016-08-24	78.09	78.20	77.26	77.39	258863
2016-08-25	77.22	77.76	76.95	77.50	255684
2016-08-26	77.53	77.91	76.88	77.35	347316
2016-08-29	77.56	78.21	77.54	77.71	197862
2016-08-30	77.77	78.55	77.77	78.50	218964
2016-08-31	78.50	78.73	77.96	78.20	211241
2016-09-01	78.32	78.64	77.49	78.12	214481
2016-09-02	78.42	78.70	77.80	78.13	233918
2016-09-06	78.00	78.00	77.21	77.49	323854
2016-09-07	77.45	77.69	76.11	77.66	714093
2016-09-08	77.63	77.73	76.45	76.48	354627
2016-09-09	75.87	76.39	75.40	75.40	413679
2016-09-12	75.39	76.60	74.98	76.51	319807
2016-09-13	75.93	76.19	75.24	75.22	262681
2016-09-14	75.47	75.97	75.22	75.42	373672
2016-09-15	75.18	76.09	75.15	75.72	400914
2016-09-16	75.61	75.65	74.69	74.72	399306
2016-09-19	75.18	75.32	74.30	74.52	279182
2016-09-20	74.79	75.12	74.08	74.10	196693
2016-09-21	74.06	74.83	74.06	74.81	242632
2016-09-22	75.04	75.97	74.97	75.89	194247
2016-09-23	74.61	75.79	74.38	75.06	195060
2016-09-26	74.80	75.03	74.53	74.56	280592
2016-09-27	74.49	75.68	74.45	75.16	331209
2016-09-28	75.51	76.18	75.10	76.16	202685
2016-09-29	76.04	76.35	75.44	75.47	313498
2016-09-30	75.84	75.96	75.36	75.42	208032
2016-10-03	75.29	75.44	74.59	74.88	258198
2016-10-04	74.98	75.56	74.24	75.26	248341
2016-10-05	75.68	77.11	75.49	76.95	428027
2016-10-06	76.99	76.99	76.27	76.56	206190
2016-10-07	76.80	77.83	76.80	77.57	192576
2016-10-10	77.92	78.42	77.59	78.00	297759
2016-10-11	77.76	77.97	77.30	77.61	205516
2016-10-12	77.77	78.68	77.77	78.50	179431
2016-10-13	77.98	79.01	77.98	78.67	200172
2016-10-14	79.01	79.34	78.73	78.97	148681
2016-10-17	79.12	79.12	78.75	78.99	121900
2016-10-18	79.37	79.51	78.61	78.76	123001
2016-10-19	78.63	79.26	78.47	78.94	126100
2016-10-20	78.59	78.93	78.16	78.73	411600
2016-10-21	78.42	78.85	76.98	77.44	259725
2016-10-24	78.15	79.22	77.77	77.78	181473
2016-10-25	77.48	77.80	76.85	77.32	155354
2016-10-26	77.31	77.40	76.73	76.76	178718
2016-10-27	76.96	77.09	75.54	76.20	264593
2016-10-28	76.33	76.62	75.43	76.02	326789
2016-10-31	76.31	76.51	75.88	76.19	311290
2016-11-01	76.08	76.67	74.82	74.95	287901
2016-11-02	74.92	75.56	74.60	75.42	352196
2016-11-03	75.51	75.76	75.05	75.61	349298
2016-11-04	78.63	79.95	77.02	79.75	473506
2016-11-07	80.03	80.47	77.92	78.57	442989
2016-11-08	78.51	79.06	78.25	78.55	318729
2016-11-09	78.45	80.86	78.13	80.69	310761
2016-11-10	81.15	82.38	80.91	82.25	355079
2016-11-11	81.94	83.04	81.37	83.00	216538
2016-11-14	83.35	84.03	83.08	83.36	237110
2016-11-15	83.43	83.94	82.68	83.94	198979
2016-11-16	84.00	84.15	83.40	83.95	169214
2016-11-17	84.00	84.96	83.89	84.79	134067
2016-11-18	85.11	85.30	84.46	85.11	162919
2016-11-21	85.42	85.42	84.90	85.30	116285
2016-11-22	85.66	85.94	85.41	85.80	130959
2016-11-23	86.00	86.64	85.71	86.62	153878
2016-11-25	86.75	87.21	86.45	86.96	76778
2016-11-28	86.85	87.22	86.55	86.67	180677
2016-11-29	86.81	87.24	86.37	87.06	131030
2016-11-30	87.58	87.66	86.59	86.59	184536
2016-12-01	86.75	87.69	86.75	87.69	203949
2016-12-02	87.68	87.98	87.24	87.46	137757
2016-12-05	88.12	88.15	87.20	87.64	153990
2016-12-06	87.78	89.23	87.78	89.23	182960
2016-12-07	89.51	89.86	89.25	89.81	136736
2016-12-08	89.81	90.69	89.69	90.26	211238
2016-12-09	90.48	90.98	90.07	90.97	172129
2016-12-12	90.82	91.18	89.50	90.46	336226
2016-12-13	90.59	90.85	90.17	89.82	208872
2016-12-14	90.09	90.59	88.98	89.08	225179
2016-12-15	89.00	89.82	88.56	89.30	148210
2016-12-16	89.63	90.54	89.46	89.76	516184
2016-12-19	90.16	90.86	89.95	90.85	179056
2016-12-20	91.05	91.59	90.65	91.54	172936
2016-12-21	91.56	91.71	91.23	91.36	110467
2016-12-22	91.02	91.74	90.79	91.66	99057
2016-12-23	91.54	91.71	91.21	91.60	76385
2016-12-27	91.76	91.98	91.38	91.44	83238
2016-12-28	91.72	91.72	90.51	90.72	152045
2016-12-29	90.68	91.32	90.54	90.80	192546
2016-12-30	90.84	91.47	90.30	91.01	128092
2017-01-03	91.32	91.90	90.73	91.22	245891
2017-01-04	91.06	91.99	90.94	90.97	275009
2017-01-05	90.58	91.13	90.19	90.63	190529
2017-01-06	90.14	90.79	90.05	90.05	226663
2017-01-09	89.55	89.96	88.50	88.54	210078
2017-01-10	88.56	89.91	87.96	89.09	166610
2017-01-11	89.01	89.58	88.63	88.92	267168
2017-01-12	87.95	87.95	83.87	84.03	572119
2017-01-13	84.16	84.94	83.80	84.15	308565
2017-01-17	83.94	84.20	83.45	83.51	331099
2017-01-18	84.15	84.58	83.60	84.31	211326
2017-01-19	84.63	84.96	82.97	83.29	194451
2017-01-20	83.44	84.19	82.95	83.38	109041
2017-01-23	83.31	83.70	82.87	83.09	149030
2017-01-24	83.37	84.10	83.04	83.85	158053
2017-01-25	83.98	84.68	83.98	84.52	157070
2017-01-26	84.22	84.65	84.10	84.55	188909
2017-01-27	84.21	84.37	83.92	84.07	141491
2017-01-30	84.14	84.14	83.26	83.39	188394
2017-01-31	83.15	84.18	83.10	83.94	169208
2017-02-01	83.95	84.65	82.83	83.30	193996
2017-02-02	83.05	84.39	82.79	83.99	241831
2017-02-03	84.38	90.28	83.11	90.10	735880
2017-02-06	89.33	89.51	87.60	87.61	313414
2017-02-07	87.50	88.47	86.88	87.05	249107
2017-02-08	86.60	88.11	86.38	88.05	240046
2017-02-09	88.38	89.38	87.84	88.96	241037
2017-02-10	89.02	89.57	88.33	89.44	189372
2017-02-13	89.34	90.14	88.93	89.41	163907
2017-02-14	89.07	89.79	89.00	89.72	158619
2017-02-15	89.77	89.89	89.21	89.81	165990
2017-02-16	89.87	90.83	89.87	90.79	98151
2017-02-17	89.72	90.51	89.72	90.46	182357
2017-02-21	89.90	91.58	89.90	90.65	266308
2017-02-22	91.00	91.24	90.39	91.08	164871
2017-02-23	91.20	91.93	91.20	91.58	274477
2017-02-24	90.55	91.83	90.42	91.19	226527
2017-02-27	90.81	90.97	89.85	90.50	322898
2017-02-28	90.66	90.75	89.37	90.02	264727
2017-03-01	90.32	91.00	90.32	90.91	241246
2017-03-02	91.09	91.82	90.60	90.69	155227
2017-03-03	90.21	90.67	89.50	90.52	240745
2017-03-06	89.93	90.43	89.91	90.11	150384
2017-03-07	90.01	90.37	89.33	89.62	166948
2017-03-08	89.63	90.44	89.63	89.92	176009
2017-03-09	89.78	90.94	89.78	90.14	170485
2017-03-10	90.33	91.00	90.15	90.44	223369
2017-03-13	90.14	90.59	90.04	90.16	99834
2017-03-14	90.16	90.88	89.68	90.69	194449
2017-03-15	91.00	91.59	90.73	91.30	212742
2017-03-16	92.26	92.78	90.57	90.95	156083
2017-03-17	90.95	91.20	90.25	91.07	369885
2017-03-20	90.84	91.03	90.10	90.68	143909
2017-03-21	91.15	91.15	89.31	90.02	188431
2017-03-22	89.51	90.02	89.21	90.02	195657
2017-03-23	90.02	90.82	89.38	90.08	117634
2017-03-24	90.14	90.44	88.67	88.97	137327
2017-03-27	87.94	89.31	87.69	89.17	181505
2017-03-28	89.00	90.10	88.99	89.93	110135
2017-03-29	89.66	89.82	89.01	89.49	178255
2017-03-30	89.47	90.46	89.41	90.22	134952
2017-03-31	90.22	90.52	89.56	90.06	204711
2017-04-03	89.88	90.58	88.99	89.09	174495
2017-04-04	88.94	89.75	88.69	88.92	207007
2017-04-05	89.09	89.25	88.12	88.23	400833
2017-04-06	88.26	88.36	87.64	87.88	197658
2017-04-07	87.39	88.11	87.39	87.53	269939
2017-04-10	87.57	88.40	87.57	88.00	176536
2017-04-11	87.61	88.08	87.19	88.08	197527
2017-04-12	87.63	87.76	86.61	86.70	253212
2017-04-13	86.75	87.25	86.03	86.08	317341
2017-04-17	86.46	87.21	86.41	87.21	211198
2017-04-18	86.64	87.04	86.36	86.93	207261
2017-04-19	87.40	87.56	87.02	87.34	210806
2017-04-20	87.54	87.89	86.51	87.83	266388
2017-04-21	87.46	88.05	87.30	87.80	130601
2017-04-24	89.00	89.52	88.22	88.51	138493
2017-04-25	89.08	89.37	87.67	87.69	292662
2017-04-26	87.72	89.81	87.70	89.15	234821
2017-04-27	88.83	89.91	88.83	89.51	182865
2017-04-28	89.74	89.74	88.08	88.27	270360
2017-05-01	88.44	90.07	87.98	89.32	243634
2017-05-02	89.35	89.52	88.37	88.59	141946
2017-05-03	88.01	88.38	87.14	87.80	237024
2017-05-04	87.60	89.02	85.58	87.19	285344
2017-05-05	87.29	87.29	85.92	86.47	230803
2017-05-08	86.70	86.90	84.92	85.08	147339
2017-05-09	85.10	85.10	83.29	83.55	380458
2017-05-10	83.45	84.13	82.95	83.00	452916
2017-05-11	82.72	83.00	81.44	82.12	343280
2017-05-12	81.60	82.27	81.44	81.79	194569
2017-05-15	81.31	82.19	81.02	81.89	341672
2017-05-16	82.04	82.37	80.92	80.96	180254
2017-05-17	79.92	80.94	79.23	80.59	264219
2017-05-18	82.00	82.96	81.01	82.49	403621
2017-05-19	82.65	82.76	81.93	82.03	307635
2017-05-22	82.02	82.55	81.89	82.13	114130
2017-05-23	82.29	82.65	81.73	82.33	125589
2017-05-24	82.46	82.52	82.18	82.44	180651
2017-05-25	82.37	83.18	82.37	82.97	128476
2017-05-26	82.72	83.51	82.72	82.87	169734
2017-05-30	82.74	82.96	82.47	82.58	112706
2017-05-31	82.63	83.48	82.17	83.39	202275
2017-06-01	83.50	83.59	82.81	83.50	207490
2017-06-02	83.50	83.94	83.21	83.49	227205
2017-06-05	83.43	83.92	83.17	83.37	182374
2017-06-06	82.90	83.10	82.21	82.01	182140
2017-06-07	82.50	84.22	82.11	83.98	352281
2017-06-08	83.72	86.79	83.72	86.31	374228
2017-06-09	86.34	87.29	85.96	87.27	183874
2017-06-12	87.25	88.10	87.22	87.50	227040
2017-06-13	87.52	88.21	87.06	88.20	144169
2017-06-14	88.05	89.05	87.74	88.76	172600
2017-06-15	88.42	88.76	88.13	88.53	131859
2017-06-16	88.57	88.62	87.91	88.60	314519
2017-06-19	88.81	88.92	87.84	88.14	627446
2017-06-20	88.00	88.18	86.65	86.93	999834
2017-06-21	87.27	87.60	86.45	86.69	167771
2017-06-22	86.56	86.56	85.58	86.02	135129
2017-06-23	86.01	86.30	85.74	85.99	202537
2017-06-26	86.06	86.98	85.64	86.76	129139
2017-06-27	86.77	87.12	86.37	86.37	127746
2017-06-28	86.69	88.13	86.69	87.97	194330
2017-06-29	88.35	89.16	87.95	89.01	185624
2017-06-30	89.12	89.12	87.93	88.63	163526
2017-07-03	89.01	90.25	88.77	89.63	125492
2017-07-05	89.64	89.64	88.07	88.14	163419
2017-07-06	88.13	88.35	87.49	88.08	208057
2017-07-07	88.26	89.37	87.77	89.25	124422
2017-07-10	88.93	89.50	87.82	87.90	209332
2017-07-11	88.19	88.48	87.51	88.18	196375
2017-07-12	88.53	89.00	87.65	88.48	142809
2017-07-13	88.69	90.19	88.22	89.64	410412
2017-07-14	89.30	90.56	89.30	89.99	190593
2017-07-17	89.58	90.09	89.05	89.65	153876
2017-07-18	89.16	89.72	89.16	89.63	305482
2017-07-19	89.84	90.52	89.68	90.30	551311
2017-07-20	90.30	91.56	89.86	91.43	234085
2017-07-21	91.41	92.52	91.04	92.41	169983
2017-07-24	92.02	94.43	92.02	93.88	330124
2017-07-25	94.15	95.49	94.15	95.21	454967
2017-07-26	94.90	95.58	94.58	94.69	260115
2017-07-27	94.91	95.22	93.67	93.76	185441
2017-07-28	93.63	94.57	93.41	94.37	130379
2017-07-31	94.61	95.21	93.85	94.86	229671
2017-08-01	95.23	95.80	94.79	95.30	237750
2017-08-02	95.29	96.29	94.77	95.78	307550
2017-08-03	97.27	98.93	94.34	97.28	439593
2017-08-04	95.91	98.03	95.36	97.65	365214
2017-08-07	97.95	98.15	97.00	97.43	276285
2017-08-08	97.35	98.59	97.25	98.52	302424
2017-08-09	98.04	98.88	97.82	98.86	241041
2017-08-10	98.63	99.29	98.22	98.85	176874
2017-08-11	100.33	100.33	98.84	99.17	258426
2017-08-14	99.55	99.94	99.03	99.59	184973
2017-08-15	99.61	99.97	99.01	99.26	124878
2017-08-16	99.26	99.98	99.15	99.63	105716
2017-08-17	99.67	99.76	98.50	98.57	146171
2017-08-18	98.32	98.83	97.77	98.46	197310
2017-08-21	98.46	98.79	98.10	98.35	383124
2017-08-22	98.56	98.84	97.98	98.27	119704
2017-08-23	97.79	98.69	97.77	98.33	111418
2017-08-24	98.72	98.72	97.47	97.52	123192
2017-08-25	97.88	99.06	97.88	98.91	107282
2017-08-28	98.58	99.04	98.02	98.98	218683
2017-08-29	98.45	99.41	98.25	98.86	171630
2017-08-30	98.84	98.84	97.31	98.01	330548
2017-08-31	98.22	98.46	97.87	98.18	191112
2017-09-01	98.15	98.72	97.49	97.85	222352
2017-09-05	97.50	97.60	91.97	92.11	324925
2017-09-06	92.23	92.58	92.07	92.25	356130
2017-09-07	92.30	92.30	88.02	88.60	291785
2017-09-08	88.11	92.94	87.91	92.26	396629
2017-09-11	93.54	96.33	93.54	94.95	326962
2017-09-12	95.18	96.41	94.53	96.37	206206
2017-09-13	96.08	97.12	94.99	95.81	226573
2017-09-14	95.86	95.86	94.74	95.22	268982
2017-09-15	95.00	95.65	94.38	95.27	481718
2017-09-18	95.44	95.70	94.67	95.55	194185
2017-09-19	96.10	97.20	96.10	96.60	291497
2017-09-20	96.74	96.90	95.95	96.22	227714
2017-09-21	96.49	97.64	96.32	97.26	237241
2017-09-22	97.11	98.24	97.11	98.14	91409
2017-09-25	97.89	99.16	97.75	98.99	146034
2017-09-26	98.72	99.08	97.42	98.28	229509
2017-09-27	99.03	99.14	98.58	98.63	284254
2017-09-28	98.48	98.48	96.94	97.70	221291
2017-09-29	97.64	98.05	96.64	96.93	189840
2017-10-02	97.27	97.93	96.56	97.74	224937
2017-10-03	97.75	97.97	96.66	97.81	217663
2017-10-04	97.41	98.42	97.17	98.21	200957
2017-10-05	98.16	98.26	97.37	98.11	167422
2017-10-06	96.85	98.34	96.42	97.68	216289
2017-10-09	98.09	98.19	96.92	97.66	2842815
2017-10-10	97.60	99.18	97.53	99.11	130532
2017-10-11	98.70	98.70	96.67	97.86	397151
2017-10-12	98.11	98.11	96.84	96.87	195155
2017-10-13	96.86	97.59	96.58	96.90	261944
2017-10-16	96.85	97.95	96.85	97.24	194046
2017-10-17	97.34	97.87	96.85	97.32	162405
2017-10-18	97.72	98.39	97.60	98.23	76469
2017-10-19	97.73	99.25	97.73	99.07	141667
2017-10-20	99.81	99.81	98.57	98.85	124222
2017-10-23	98.90	98.90	98.10	98.10	134475
2017-10-24	98.48	99.73	98.38	98.87	155677
2017-10-25	98.79	99.14	98.03	98.84	124353
2017-10-26	99.08	99.65	98.19	99.22	85642
2017-10-27	99.06	99.06	97.99	98.59	97660
2017-10-30	98.50	99.48	98.22	98.54	100752
2017-10-31	98.62	98.95	98.01	98.38	185908
2017-11-01	99.05	99.70	98.52	99.45	191146
2017-11-02	105.00	106.66	100.12	101.99	423720
2017-11-03	102.41	104.08	101.26	103.81	256543
2017-11-06	103.37	105.62	102.68	105.39	344561
2017-11-07	105.74	107.12	105.74	106.50	359939
2017-11-08	106.38	107.13	106.13	106.22	318279
2017-11-09	105.86	107.16	105.86	106.70	169800
2017-11-10	106.47	106.70	105.65	106.47	150558
2017-11-13	105.86	107.08	105.86	106.66	266999
2017-11-14	106.21	107.18	106.08	106.92	119026
2017-11-15	106.28	107.70	106.22	107.20	280649
2017-11-16	107.40	107.40	106.16	106.24	421428
2017-11-17	105.88	106.21	104.91	105.73	265731
2017-11-20	106.05	106.44	105.92	106.04	287437
2017-11-21	106.43	106.86	105.94	106.33	322401
2017-11-22	105.85	105.90	103.83	104.46	554301
2017-11-24	105.02	105.59	104.21	105.15	111158
2017-11-27	105.20	106.21	105.07	105.82	106514
2017-11-28	105.98	107.01	105.30	106.89	286590
2017-11-29	107.11	108.64	107.04	107.99	431874
2017-11-30	108.19	108.64	107.05	107.60	116810
2017-12-01	107.74	107.90	104.95	107.08	137153
2017-12-04	107.68	107.69	106.62	106.66	154353
2017-12-05	107.29	107.29	106.17	106.50	167731
2017-12-06	106.44	106.81	106.19	106.29	87885
2017-12-07	106.23	106.23	104.75	104.97	157784
2017-12-08	105.16	106.08	103.76	105.63	196738
2017-12-11	105.29	105.38	104.04	105.12	145105
2017-12-12	105.22	105.83	104.65	104.99	98057
2017-12-13	104.63	105.00	102.99	102.52	164103
2017-12-14	102.88	103.13	101.81	102.15	107012
2017-12-15	102.06	103.78	102.02	103.05	412922
2017-12-18	103.40	104.48	103.40	104.00	185769
2017-12-19	104.81	107.34	104.71	106.68	298738
2017-12-20	107.18	107.41	106.59	106.92	215258
2017-12-21	106.96	108.00	106.75	107.81	111285
2017-12-22	108.05	108.12	107.02	107.53	79196
2017-12-26	107.86	108.91	107.22	107.65	99229
2017-12-27	108.13	109.61	107.68	108.85	461246
2017-12-28	109.09	109.57	108.26	108.85	482463
2017-12-29	109.17	109.17	107.99	108.08	129041
2018-01-02	108.56	109.40	105.76	106.71	222025
2018-01-03	106.56	107.01	105.97	106.74	157435
2018-01-04	107.00	107.97	106.79	107.57	146173
2018-01-05	108.06	108.06	106.95	107.62	76204
2018-01-08	107.27	108.21	106.81	107.32	154064
2018-01-09	107.32	109.12	107.32	108.01	198144
2018-01-10	107.89	109.43	107.31	108.74	172967
2018-01-11	108.76	110.39	108.76	110.10	125688
2018-01-12	110.19	111.07	109.67	110.87	98131
2018-01-16	111.32	112.15	110.59	111.24	182971
2018-01-17	111.61	113.34	111.39	112.89	120883
2018-01-18	112.76	112.76	111.18	111.27	105115
2018-01-19	111.52	112.34	111.40	112.27	74974
2018-01-22	112.89	114.07	112.89	114.02	91550
2018-01-23	114.35	115.35	113.19	114.69	139054
2018-01-24	115.19	115.83	113.68	114.25	131414
2018-01-25	114.62	116.21	114.62	115.37	185300
2018-01-26	115.55	115.97	114.32	115.18	146259
2018-01-29	114.81	115.63	113.83	114.90	130572
2018-01-30	114.16	115.31	113.16	114.68	177480
2018-01-31	114.72	114.77	112.95	113.15	212377
2018-02-01	115.00	115.48	110.67	114.98	275249
2018-02-02	115.18	116.32	114.30	114.99	404832
2018-02-05	113.99	114.76	111.70	111.92	627864
2018-02-06	110.86	112.84	107.94	110.46	336509
2018-02-07	110.21	111.69	110.19	110.58	156639
2018-02-08	110.84	110.99	106.67	106.74	221709
2018-02-09	107.18	107.40	104.49	106.61	370915
2018-02-12	106.90	108.83	105.82	108.19	302460
2018-02-13	107.58	109.20	107.39	108.99	97522
2018-02-14	108.56	111.12	108.48	111.09	79004
2018-02-15	111.68	111.68	109.66	110.68	174160
2018-02-16	110.35	111.98	110.35	111.40	100846
2018-02-20	111.10	111.10	108.07	108.75	210520
2018-02-21	108.84	110.50	108.68	109.15	134623
2018-02-22	109.47	110.23	108.03	108.40	255541
2018-02-23	108.46	110.19	108.25	109.37	94522
2018-02-26	109.74	110.51	108.81	110.31	80418
2018-02-27	110.40	111.35	110.00	110.57	300187
2018-02-28	110.82	111.27	107.79	107.91	136416
2018-03-01	108.00	108.83	106.01	106.74	101302
2018-03-02	106.19	108.15	105.13	107.87	111964
2018-03-05	107.55	111.03	107.55	110.87	153198
2018-03-06	110.85	112.59	110.18	112.07	229931
2018-03-07	111.49	114.54	111.49	113.60	248511
2018-03-08	113.61	114.30	111.71	113.93	140960
2018-03-09	114.54	117.22	114.00	117.00	254683
2018-03-12	117.13	118.18	116.40	117.72	509871
2018-03-13	118.39	118.74	116.60	118.12	286716
2018-03-14	118.33	119.22	117.63	118.46	273006
2018-03-15	118.64	118.92	117.50	117.62	174817
2018-03-16	117.79	118.81	117.11	118.31	425292
2018-03-19	118.01	120.40	117.94	120.02	489284
2018-03-20	120.17	121.06	119.27	120.84	499220
2018-03-21	120.70	120.99	119.45	119.45	109540
2018-03-22	118.49	119.51	116.19	116.27	499081
2018-03-23	116.34	116.74	113.17	113.34	482997
2018-03-26	114.70	115.78	113.71	115.69	212125
2018-03-27	115.71	115.71	112.78	113.33	265862
2018-03-28	113.16	118.92	112.99	117.98	605641
2018-03-29	118.30	118.39	116.56	117.89	285568
2018-04-02	117.94	118.53	115.69	116.53	285062
2018-04-03	116.75	119.67	116.69	118.95	485924
2018-04-04	117.50	118.91	117.12	118.75	177131
2018-04-05	119.09	119.19	118.11	118.25	177138
2018-04-06	117.60	118.53	116.38	116.75	157205
2018-04-09	117.10	118.40	116.67	117.24	84694
2018-04-10	118.62	119.11	117.50	118.25	191478
2018-04-11	117.62	118.02	116.60	117.87	206289
2018-04-12	118.10	118.92	117.80	118.76	174672
2018-04-13	118.94	119.63	117.62	117.84	121529
2018-04-16	118.32	120.58	117.43	120.30	126026
2018-04-17	120.57	121.14	119.13	120.72	193712
2018-04-18	120.81	121.39	120.17	120.24	156580
2018-04-19	120.16	121.31	119.92	120.06	106525
2018-04-20	120.37	121.13	119.62	119.94	111399
2018-04-23	120.33	121.04	118.88	119.75	140355
2018-04-24	119.61	120.35	118.48	119.37	132416
2018-04-25	118.97	119.56	117.95	119.01	148345
2018-04-26	118.80	118.80	117.22	117.81	112059
2018-04-27	118.06	118.35	116.79	117.22	103107
2018-04-30	117.48	117.68	114.82	114.85	166098
2018-05-01	114.70	115.37	114.13	115.28	140553
2018-05-02	114.83	115.45	111.67	112.61	237268
2018-05-03	112.50	115.90	111.79	114.47	430313
2018-05-04	115.30	117.71	115.28	115.50	199275
2018-05-07	115.72	117.26	114.58	116.70	136024
2018-05-08	118.32	118.35	116.44	116.93	201247
2018-05-09	117.37	118.22	116.75	117.51	183275
2018-05-10	117.64	119.63	117.47	119.40	295309
2018-05-11	119.38	120.85	118.64	120.25	158076
2018-05-14	120.49	121.19	119.61	119.69	188858
2018-05-15	119.39	120.08	118.50	118.81	170464
2018-05-16	119.11	119.50	118.62	118.87	153089
2018-05-17	118.92	119.38	118.57	119.04	224544
2018-05-18	119.00	119.99	118.51	119.18	203225
2018-05-21	119.79	120.39	119.36	120.36	198585
2018-05-22	120.27	120.90	119.53	119.66	182453
2018-05-23	119.25	120.29	118.79	120.09	159761
2018-05-24	120.00	120.02	118.77	119.44	181848
2018-05-25	119.16	120.13	118.17	119.84	111127
2018-05-29	119.07	120.12	118.42	119.26	220421
2018-05-30	119.79	123.25	119.79	122.49	236100
2018-05-31	122.36	122.43	121.07	121.24	267389
2018-06-01	122.45	122.45	119.42	119.50	239728
2018-06-04	120.17	120.51	118.95	119.38	321740
2018-06-05	119.03	121.05	118.77	120.76	206826
2018-06-06	120.87	121.17	119.80	120.15	138990
2018-06-07	120.70	122.53	119.50	122.37	238128
2018-06-08	122.33	123.33	121.63	123.22	102040
2018-06-11	123.15	123.43	121.37	121.71	108295
2018-06-12	121.70	121.70	120.10	120.56	81144
2018-06-13	120.82	122.29	120.51	121.36	154941
2018-06-14	121.67	121.67	119.61	120.20	112923
2018-06-15	120.21	120.65	119.21	120.39	263173
2018-06-18	119.66	120.41	119.04	119.29	125541
2018-06-19	118.77	120.57	118.77	120.44	116170
2018-06-20	120.50	120.71	119.40	119.54	91600
2018-06-21	119.29	119.36	116.74	117.12	104271
2018-06-22	117.69	118.94	117.27	118.75	522205
2018-06-25	118.36	120.19	118.11	118.95	249403
2018-06-26	119.07	119.07	117.44	118.00	198612
2018-06-27	117.81	118.78	117.15	117.31	315136
2018-06-28	117.15	119.29	117.15	118.83	181085
2018-06-29	119.26	120.60	118.77	119.56	213003
2018-07-02	118.78	119.96	118.54	119.94	145365
2018-07-03	120.03	120.93	119.67	120.10	97551
2018-07-05	120.92	120.92	118.79	120.67	190680
2018-07-06	120.45	122.23	120.30	121.94	132160
2018-07-09	122.60	123.75	122.04	123.65	126051
2018-07-10	123.82	124.34	123.34	123.71	84836
2018-07-11	123.76	124.95	123.58	124.54	134458
2018-07-12	125.00	125.00	122.54	122.86	197524
2018-07-13	122.94	123.57	122.53	122.90	89106
2018-07-16	123.29	123.91	122.85	123.63	102737
2018-07-17	123.91	124.84	123.90	124.23	104564
2018-07-18	123.97	125.46	123.90	125.04	82904
2018-07-19	124.36	124.99	123.51	123.72	121484
2018-07-20	123.41	124.28	122.72	124.01	92800
2018-07-23	124.39	124.89	123.43	124.14	78928
2018-07-24	124.29	124.41	123.09	123.67	192587
2018-07-25	123.61	123.84	122.59	123.70	104019
2018-07-26	124.25	126.52	123.53	126.35	117864
2018-07-27	126.33	127.20	124.45	124.59	100825
2018-07-30	124.78	125.96	124.50	124.91	62035
2018-07-31	125.34	125.62	124.52	125.42	106013
2018-08-01	125.20	127.57	124.16	125.55	102030
2018-08-02	123.97	127.68	121.61	124.31	207420
2018-08-03	124.96	125.97	123.81	125.97	151280
2018-08-06	126.07	127.37	125.39	125.85	165082
2018-08-07	126.37	126.47	124.97	125.38	120984
2018-08-08	125.52	125.54	124.50	124.85	144864
2018-08-09	124.84	125.06	124.39	124.56	118869
2018-08-10	124.24	125.24	123.63	125.08	157133
2018-08-13	125.26	125.99	124.88	125.75	194499
2018-08-14	126.00	127.69	125.79	127.30	151200
2018-08-15	126.95	128.88	126.48	128.54	104794
2018-08-16	129.25	130.02	127.98	129.18	194057
2018-08-17	128.96	130.29	128.28	130.05	111624
2018-08-20	130.30	131.44	129.78	130.44	83324
2018-08-21	130.98	131.32	129.93	130.49	204850
2018-08-22	130.12	130.29	128.49	129.04	397507
2018-08-23	129.14	129.14	128.07	128.14	100605
2018-08-24	128.60	128.60	127.06	127.57	107514
2018-08-27	128.30	128.89	127.44	127.63	137229
2018-08-28	127.82	128.46	127.78	128.05	113809
2018-08-29	128.19	128.26	126.29	126.54	267170
2018-08-30	124.98	124.98	121.58	121.92	280840
2018-08-31	121.30	122.84	121.01	122.49	178660
2018-09-04	122.28	124.32	122.28	122.78	120518
2018-09-05	122.53	124.26	122.51	123.72	170812
2018-09-06	123.72	124.04	122.74	122.79	75739
2018-09-07	122.52	122.64	120.84	121.78	100455
2018-09-10	121.95	121.98	119.46	119.62	165024
2018-09-11	119.35	119.39	118.37	118.45	99488
2018-09-12	118.06	118.06	115.62	115.87	210926
2018-09-13	116.86	122.05	116.30	119.90	507589
2018-09-14	118.91	120.17	115.06	115.39	393298
2018-09-17	115.21	117.11	114.02	115.28	454494
2018-09-18	115.36	118.37	114.57	117.22	217910
2018-09-19	116.94	117.45	115.20	116.23	352709
2018-09-20	116.50	116.98	115.63	116.67	175226
2018-09-21	117.18	118.64	116.93	118.21	449678
2018-09-24	118.06	118.59	117.46	118.25	213564
2018-09-25	118.33	120.28	118.10	120.11	301695
2018-09-26	124.00	124.74	120.44	123.15	596283
2018-09-27	123.09	123.09	121.15	122.41	260815
2018-09-28	121.81	123.74	121.81	123.37	225313
2018-10-01	123.75	124.05	118.92	119.05	189372
2018-10-02	118.88	119.58	118.16	118.27	236342
2018-10-03	118.66	119.93	118.42	118.81	180505
2018-10-04	118.31	119.33	117.33	118.26	186022
2018-10-05	117.60	119.04	117.37	117.74	182116
2018-10-08	117.60	118.96	117.10	118.32	194301
2018-10-09	117.89	120.57	117.17	120.25	165874
2018-10-10	119.57	119.80	117.37	117.55	210611
2018-10-11	117.23	117.45	113.90	113.93	232246
2018-10-12	114.34	115.11	110.69	111.86	208993
2018-10-15	112.18	113.98	111.77	113.02	131004
2018-10-16	113.48	113.70	112.11	113.42	178525
2018-10-17	113.27	114.15	112.10	113.61	220204
2018-10-18	113.70	113.95	112.63	112.89	212200
2018-10-19	113.09	114.17	112.47	113.08	137346
2018-10-22	113.46	113.46	112.07	112.43	124026
2018-10-23	111.19	113.67	111.19	111.74	323915
2018-10-24	111.83	112.74	109.18	109.26	441927
2018-10-25	110.03	112.45	109.61	111.32	209643
2018-10-26	110.35	111.45	108.75	110.27	270225
2018-10-29	111.37	113.51	110.67	111.51	349549
2018-10-30	111.68	113.22	111.23	113.00	179484
2018-10-31	113.50	114.15	110.99	111.38	274707
2018-11-01	112.10	113.13	106.23	109.26	290882
2018-11-02	110.31	111.15	108.29	109.00	480703
2018-11-05	109.03	111.70	109.03	110.36	190988
2018-11-06	110.32	111.78	109.63	111.76	183110
2018-11-07	112.22	113.52	111.01	112.06	133456
2018-11-08	111.75	112.66	111.25	112.03	119598
2018-11-09	111.52	112.78	111.31	111.74	130905
2018-11-12	111.40	111.40	109.77	109.99	186435
2018-11-13	110.40	111.44	109.71	110.76	227217
2018-11-14	111.11	111.11	107.99	108.48	252507
2018-11-15	108.04	110.85	107.05	110.78	172509
2018-11-16	110.53	110.58	109.05	109.73	158901
2018-11-19	109.76	112.18	108.99	112.05	395752
2018-11-20	111.37	111.74	110.13	110.41	174295
2018-11-21	110.19	111.66	108.51	110.34	238673
2018-11-23	109.55	111.24	109.46	110.44	96927
2018-11-26	111.24	112.15	110.00	110.84	255441
2018-11-27	110.29	111.84	110.29	111.17	304737
2018-11-28	111.04	112.73	110.16	111.96	217107
2018-11-29	111.69	114.79	111.65	113.87	263417
2018-11-30	113.98	115.14	113.50	114.71	259614
2018-12-03	115.34	115.56	112.89	114.07	210965
2018-12-04	114.10	114.38	112.54	113.14	203540
2018-12-06	111.84	113.32	111.28	113.18	230470
2018-12-07	112.88	114.19	111.79	112.68	190852
2018-12-10	112.70	112.72	110.26	110.95	174171
2018-12-11	111.71	112.37	110.48	111.37	167736
2018-12-12	112.69	113.13	110.80	110.84	305738
2018-12-13	111.09	112.60	110.11	109.57	171310
2018-12-14	109.32	110.13	108.22	109.33	154564
2018-12-17	109.02	111.13	108.54	109.55	186636
2018-12-18	109.85	111.06	108.20	108.94	280086
2018-12-19	108.78	111.76	108.39	109.79	297851
2018-12-20	109.30	110.91	108.39	108.94	240305
2018-12-21	108.98	111.65	108.79	109.02	636986
2018-12-24	108.08	108.31	105.10	105.29	116194
2018-12-26	105.42	110.10	104.59	109.98	217249
2018-12-27	108.38	110.75	107.47	110.73	244304
2018-12-28	110.94	112.35	110.59	111.68	195479
2018-12-31	112.66	116.84	111.94	116.77	325941
2019-01-02	115.19	116.33	114.00	115.37	404717
2019-01-03	115.04	116.10	111.44	113.22	478495
2019-01-04	114.66	116.49	114.61	115.40	251970
2019-01-07	115.50	115.99	114.33	114.41	249140
2019-01-08	115.37	116.23	113.54	110.23	256457
2019-01-09	110.59	111.48	108.84	109.30	339988
2019-01-10	109.30	111.16	109.28	110.44	288662
2019-01-11	110.11	110.65	109.91	110.30	209604
2019-01-14	110.05	112.24	110.05	111.86	249307
2019-01-15	111.90	112.83	111.68	112.54	255601
2019-01-16	110.67	111.00	107.82	109.00	473553
2019-01-17	108.79	112.14	108.79	111.63	311237
2019-01-18	111.90	113.47	111.87	112.33	288925
2019-01-22	112.04	113.56	111.74	112.07	357478
2019-01-23	112.68	115.03	111.88	113.71	309028
2019-01-24	113.59	114.71	113.11	113.82	518989
2019-01-25	114.28	114.47	112.38	112.59	227784
2019-01-28	112.00	113.20	111.39	111.50	365449
2019-01-29	111.10	112.23	110.84	110.88	200168
2019-01-30	110.99	111.92	110.41	110.72	288492
2019-01-31	108.53	114.44	107.39	114.04	622994
2019-02-01	114.17	114.60	112.80	113.62	361716
2019-02-04	113.41	114.65	112.59	114.56	285342
2019-02-05	114.52	115.40	114.02	114.91	287402
2019-02-06	114.32	115.13	113.67	114.55	254066
2019-02-07	114.58	115.85	114.58	115.78	193606
2019-02-08	115.39	116.69	114.52	114.93	227345
2019-02-11	115.30	115.73	114.39	115.55	168788
2019-02-12	116.01	118.28	116.01	117.95	378738
2019-02-13	118.14	119.48	117.85	118.10	191898
2019-02-14	117.68	117.98	116.63	116.73	270236
2019-02-15	117.25	118.64	117.13	117.63	194386
2019-02-19	117.54	118.85	116.64	118.14	349967
2019-02-20	118.07	118.99	117.80	118.75	240041
2019-02-21	119.00	119.64	118.25	118.85	148658
2019-02-22	118.99	119.39	118.28	118.90	173100
2019-02-25	118.85	119.30	117.62	118.02	371779
2019-02-26	117.70	119.21	117.70	118.21	229990
2019-02-27	117.99	119.74	117.99	118.97	304102
2019-02-28	118.49	119.46	118.49	118.71	196493
2019-03-01	119.79	121.15	119.74	120.17	184647
2019-03-04	120.16	120.90	119.41	119.98	234932
2019-03-05	120.07	120.17	119.06	119.36	145458
2019-03-06	119.46	119.93	118.40	118.55	188721
2019-03-07	118.35	118.88	117.61	117.85	164930
2019-03-08	117.41	118.02	116.99	117.30	214044
2019-03-11	117.49	117.53	116.14	116.54	227488
2019-03-12	116.66	117.80	116.37	116.93	184961
2019-03-13	117.20	117.70	115.98	115.82	260272
2019-03-14	115.84	116.96	115.50	116.46	186621
2019-03-15	116.20	117.76	116.01	116.20	804305
2019-03-18	116.24	117.37	115.77	116.14	431742
2019-03-19	116.41	117.15	114.68	114.80	236653
2019-03-20	114.68	115.32	113.58	113.75	212077
2019-03-21	113.26	115.21	113.26	114.58	218042
2019-03-22	113.96	115.46	113.96	114.25	180721
2019-03-25	114.38	115.00	113.43	113.92	338593
2019-03-26	114.65	114.84	113.09	114.03	189719
2019-03-27	113.92	115.19	113.92	114.87	182672
2019-03-28	115.18	115.68	113.90	114.27	281379
2019-03-29	114.55	114.87	113.76	114.17	184353
2019-04-01	114.66	115.37	113.99	114.79	232244
2019-04-02	114.55	114.79	113.55	114.14	229067
2019-04-03	114.51	114.71	113.17	114.36	253336
2019-04-04	114.43	115.66	114.43	115.24	239394
2019-04-05	115.32	116.25	114.92	115.69	320284
2019-04-08	115.58	116.43	114.98	115.52	140747
2019-04-09	115.20	115.20	113.65	114.11	106293
2019-04-10	114.25	115.59	114.25	115.20	175443
2019-04-11	115.44	116.16	115.28	115.84	136878
2019-04-12	116.32	116.82	115.78	116.55	265455
2019-04-15	116.69	116.95	116.14	116.36	202746
2019-04-16	117.09	117.73	116.40	117.72	267675
2019-04-17	117.63	117.63	116.00	116.42	304526
2019-04-18	116.54	118.32	116.54	117.03	247760
2019-04-22	116.77	117.34	116.02	116.91	210506
2019-04-23	117.02	118.13	116.75	117.10	176394
2019-04-24	117.04	118.55	117.04	118.18	246665
2019-04-25	117.57	119.57	117.57	119.04	224693
2019-04-26	119.40	119.90	118.69	119.58	169858
2019-04-29	119.79	120.64	119.59	119.83	166574
2019-04-30	119.93	121.09	119.00	120.61	172077
2019-05-01	120.89	121.83	120.28	120.79	186737
2019-05-02	122.50	123.24	119.04	121.26	248261
2019-05-03	121.89	122.04	120.56	121.09	173835
2019-05-06	120.21	122.74	120.20	122.14	171018
2019-05-07	121.66	123.30	120.59	121.20	120793
2019-05-08	121.16	123.33	120.69	122.47	237274
2019-05-09	121.95	122.41	121.31	122.10	205407
2019-05-10	121.91	123.76	121.35	123.68	191020
2019-05-13	122.47	122.47	120.66	120.93	210733
2019-05-14	121.16	121.71	120.51	120.94	224762
2019-05-15	120.13	121.93	120.13	121.68	247336
2019-05-16	122.05	123.00	121.79	122.63	174124
2019-05-17	122.01	122.89	121.34	121.41	130999
2019-05-20	121.60	122.50	121.17	121.59	222770
2019-05-21	121.77	123.85	121.46	122.00	293188
2019-05-22	122.04	122.34	121.32	121.85	120799
2019-05-23	121.23	121.52	120.87	121.29	288175
2019-05-24	121.30	121.74	120.84	121.59	241024
2019-05-28	121.48	121.97	120.73	120.89	221420
2019-05-29	120.34	122.52	120.24	121.91	299984
2019-05-30	122.02	123.46	121.31	121.47	306498
2019-05-31	120.96	122.44	120.14	122.16	231311
2019-06-03	122.31	124.30	121.86	124.04	226258
2019-06-04	124.55	125.25	123.49	123.98	157817
2019-06-05	123.93	124.95	123.59	124.80	203542
2019-06-06	125.06	126.06	124.52	125.30	183174
2019-06-07	126.06	126.20	124.59	125.21	115050
2019-06-10	125.42	125.42	123.68	124.68	168383
2019-06-11	125.04	125.46	123.40	124.00	200384
2019-06-12	123.96	125.37	123.90	124.67	321679
2019-06-13	125.24	126.97	124.73	126.83	328631
2019-06-14	126.79	127.65	125.59	127.52	166829
2019-06-17	127.46	128.58	126.45	128.09	229484
2019-06-18	128.37	129.65	127.09	127.35	205137
2019-06-19	127.44	128.21	126.94	127.83	226929
2019-06-20	128.58	129.11	126.72	128.65	195329
2019-06-21	128.28	129.21	127.37	127.93	341431
2019-06-24	128.12	128.84	125.92	126.10	250372
2019-06-25	126.01	129.33	125.78	128.90	327862
2019-06-26	128.71	129.39	125.09	125.11	288394
2019-06-27	125.18	126.16	125.14	126.10	310864
2019-06-28	127.02	129.01	126.81	128.30	536293
2019-07-01	128.64	129.16	126.53	127.20	319365
2019-07-02	127.23	129.33	127.23	128.17	347748
2019-07-03	128.23	129.63	128.03	128.70	143176
2019-07-05	128.59	129.61	127.67	129.61	174027
2019-07-08	129.16	130.35	128.84	129.42	209661
2019-07-09	129.39	129.57	128.11	129.26	222330
2019-07-10	129.27	130.09	128.93	129.45	156209
2019-07-11	129.66	129.92	128.23	129.09	227471
2019-07-12	129.60	131.18	129.40	131.15	264431
2019-07-15	131.48	131.48	129.84	130.16	152011
2019-07-16	130.13	130.79	129.95	130.03	169890
2019-07-17	129.52	129.91	128.59	129.09	176315
2019-07-18	129.29	129.88	128.57	129.41	178371
2019-07-19	129.87	130.33	128.85	128.93	178386
2019-07-22	128.83	129.32	128.03	128.23	181955
2019-07-23	128.73	129.53	127.39	129.29	189705
2019-07-24	129.16	130.15	128.94	130.00	200508
2019-07-25	129.81	130.37	129.09	129.43	147183
2019-07-26	129.44	130.68	129.08	130.68	139640
2019-07-29	130.56	131.34	128.95	129.81	218087
2019-07-30	129.41	130.46	128.88	129.85	160994
2019-07-31	129.70	131.71	129.25	129.71	237475
2019-08-01	129.86	131.96	129.07	129.88	261210
2019-08-02	129.66	131.30	129.49	130.49	155632
2019-08-05	129.79	130.47	127.24	128.24	223779
2019-08-06	128.00	130.72	128.00	130.24	240573
2019-08-07	129.30	131.48	128.45	130.86	261144
2019-08-08	131.32	133.92	131.24	132.96	309859
2019-08-09	132.63	133.28	131.90	132.51	172942
2019-08-12	132.15	133.34	131.31	131.80	193981
2019-08-13	131.49	132.46	130.95	132.02	213190
2019-08-14	130.93	132.52	129.82	130.37	278256
2019-08-15	130.38	131.58	129.62	130.95	254900
2019-08-16	131.26	133.72	131.00	133.06	343797
2019-08-19	134.02	134.30	132.54	133.37	229860
2019-08-20	133.49	133.49	132.50	132.75	180554
2019-08-21	133.48	133.68	132.47	132.51	156127
2019-08-22	132.66	133.54	132.59	133.18	145827
2019-08-23	133.06	133.83	130.40	130.86	273495
2019-08-26	131.38	131.53	130.31	131.00	276522
2019-08-27	130.75	131.40	129.36	130.02	326379
2019-08-28	130.01	130.83	129.16	130.77	780326
2019-08-29	131.53	133.11	131.35	132.31	208521
2019-08-30	132.72	133.46	132.14	133.15	224072
2019-09-03	132.44	133.49	131.81	132.79	262061
2019-09-04	133.42	134.39	132.97	133.28	222558
2019-09-05	134.19	135.49	133.49	134.36	455455
2019-09-06	134.57	135.11	134.05	134.14	180862
2019-09-09	134.65	134.65	133.01	133.95	228940
2019-09-10	134.06	134.06	131.28	132.61	289340
2019-09-11	133.05	133.16	131.24	131.60	290667
2019-09-12	131.95	131.96	130.17	131.17	274759
2019-09-13	131.43	132.69	130.08	130.91	223460
2019-09-16	130.39	131.46	130.14	130.99	174984
2019-09-17	130.76	131.47	130.28	131.22	216315
2019-09-18	130.91	131.95	129.96	131.69	204620
2019-09-19	131.52	133.18	131.52	132.36	430032
2019-09-20	132.61	133.24	130.69	131.74	655531
2019-09-23	131.06	133.39	131.06	133.00	482202
2019-09-24	133.37	135.86	133.37	135.25	299872
2019-09-25	135.05	136.46	134.25	135.71	191091
2019-09-26	135.71	136.37	135.03	135.25	223847
2019-09-27	135.47	135.47	133.89	134.52	250819
2019-09-30	134.85	136.17	134.30	135.54	210493
2019-10-01	136.10	136.30	133.88	134.02	218235
2019-10-02	133.48	133.67	131.58	132.29	317789
2019-10-03	132.21	133.33	131.95	133.29	189180
2019-10-04	133.60	135.32	133.60	135.13	214800
2019-10-07	135.10	135.91	134.46	135.48	146848
2019-10-08	134.73	135.39	132.42	132.75	381762
2019-10-09	133.32	133.94	132.00	133.35	197844
2019-10-10	133.46	134.91	133.39	133.92	168975
2019-10-11	135.26	135.93	134.64	134.71	234126
2019-10-14	134.38	135.49	134.38	134.92	170738
2019-10-15	135.18	136.00	135.04	135.30	179371
2019-10-16	135.12	135.78	134.02	135.51	179672
2019-10-17	136.01	136.48	135.35	136.04	153084
2019-10-18	135.64	136.91	135.64	136.45	152120
2019-10-21	137.15	137.15	136.14	136.58	222186
2019-10-22	136.19	136.50	132.65	133.48	734839
2019-10-23	133.80	134.66	132.46	133.04	209140
2019-10-24	133.33	133.33	130.91	131.91	226226
2019-10-25	131.72	131.72	129.26	129.60	293368
2019-10-28	129.85	130.23	126.07	126.14	401224
2019-10-29	126.37	128.80	126.14	127.90	385263
2019-10-30	127.60	129.22	126.92	129.22	475838
2019-10-31	130.00	131.79	128.67	131.71	405027
2019-11-01	132.13	132.13	129.16	129.59	291895
2019-11-04	130.10	130.67	129.00	130.50	334334
2019-11-05	130.65	132.17	130.65	131.44	446058
2019-11-06	131.45	133.54	131.45	133.31	233971
2019-11-07	133.47	133.99	132.74	133.23	231713
2019-11-08	133.33	134.37	133.29	134.28	168092
2019-11-11	133.78	134.34	133.42	134.08	168688
2019-11-12	134.24	134.99	133.79	134.69	240870
2019-11-13	134.10	135.38	133.78	135.23	132305
2019-11-14	135.35	135.58	134.58	135.58	139015
2019-11-15	135.76	135.76	134.68	135.00	185972
2019-11-18	134.86	135.37	133.46	134.12	148248
2019-11-19	134.09	134.96	133.74	134.04	224154
2019-11-20	133.44	134.93	133.44	134.59	218808
2019-11-21	134.58	135.15	132.94	133.55	201877
2019-11-22	133.64	133.92	132.88	133.61	223969
2019-11-25	133.91	133.91	133.13	133.62	149721
2019-11-26	133.82	136.83	133.21	136.75	305487
2019-11-27	136.88	137.36	136.16	137.07	152705
2019-11-29	137.00	137.27	135.89	135.93	114890
2019-12-02	136.01	136.24	134.56	134.66	175717
2019-12-03	134.12	134.31	133.18	133.38	170046
2019-12-04	133.37	134.72	133.22	133.54	279009
2019-12-05	133.47	134.01	132.63	133.80	189240
2019-12-06	136.01	136.81	134.52	136.34	268305
2019-12-09	136.05	138.09	135.86	137.65	243248
2019-12-10	137.48	139.84	137.48	138.68	391247
2019-12-11	138.05	138.83	137.12	138.30	341807
2019-12-12	138.22	140.00	138.22	136.12	439318
2019-12-13	136.01	136.61	135.10	136.01	201495
2019-12-16	136.28	137.96	135.52	137.13	165263
2019-12-17	136.83	138.65	136.83	138.07	209611
2019-12-18	138.30	139.07	135.54	135.80	415659
2019-12-19	135.63	137.00	135.02	136.57	206905
2019-12-20	137.18	138.80	137.18	137.72	582972
2019-12-23	137.98	138.32	136.66	137.27	221441
2019-12-24	138.00	138.35	137.28	137.85	166898
2019-12-26	137.90	138.74	136.78	136.82	818079
2019-12-27	137.08	137.51	136.36	136.42	230578
2019-12-30	136.42	137.13	135.65	136.15	206766
2019-12-31	136.22	137.38	136.19	136.67	186064
2020-01-02	137.26	137.61	135.58	136.48	173390
2020-01-03	135.48	137.21	135.48	136.48	251917
2020-01-06	135.92	137.38	135.50	137.13	326117
2020-01-07	136.79	137.04	136.08	136.20	135262
2020-01-08	136.33	137.76	136.33	136.46	191767
2020-01-09	136.82	138.13	136.67	137.95	139696
2020-01-10	137.83	138.90	136.69	136.95	161253
2020-01-13	137.03	137.31	136.32	136.85	202500
2020-01-14	137.07	138.43	136.99	137.80	203911
2020-01-15	137.57	139.06	137.35	138.43	187247
2020-01-16	138.83	139.82	136.82	138.86	293551
2020-01-17	138.96	139.96	138.27	139.28	188056
2020-01-21	138.79	139.68	138.39	138.63	200205
2020-01-22	138.82	139.72	138.68	138.89	174598
2020-01-23	138.01	139.01	136.06	137.48	404248
2020-01-24	137.56	137.96	136.61	136.75	221963
2020-01-27	135.92	137.72	135.91	137.02	225569
2020-01-28	137.36	139.03	137.31	138.03	168604
2020-01-29	138.26	138.49	137.56	137.70	147067
2020-01-30	137.11	139.92	137.11	139.82	133005
2020-01-31	139.46	140.60	138.25	138.58	325207
2020-02-03	139.26	140.57	138.89	139.32	178672
2020-02-04	140.05	140.83	139.71	140.54	163395
2020-02-05	144.71	144.71	138.72	139.55	318030
2020-02-06	139.40	140.24	138.16	138.70	342038
2020-02-07	138.49	139.08	138.02	138.58	163279
2020-02-10	138.06	139.40	138.06	138.69	156029
2020-02-11	138.69	139.20	137.86	137.88	225767
2020-02-12	138.01	138.01	136.63	137.24	190145
2020-02-13	137.03	138.44	137.03	137.76	169047
2020-02-14	137.69	138.29	137.17	137.78	111108
2020-02-18	137.49	138.80	137.47	137.63	241541
2020-02-19	137.82	138.33	137.05	137.51	227510
2020-02-20	137.11	138.04	136.71	137.41	197844
2020-02-21	137.23	137.95	136.23	136.70	318233
2020-02-24	134.96	136.05	133.82	134.22	278539
2020-02-25	134.30	135.99	130.14	130.29	290595
2020-02-26	131.18	132.09	130.44	130.44	272973
2020-02-27	129.01	129.69	124.95	124.95	233123
2020-02-28	123.16	123.46	117.44	118.54	372399
2020-03-02	118.75	124.58	118.08	124.46	388820
2020-03-03	124.23	125.81	120.36	120.56	289200
2020-03-04	122.17	123.75	120.11	123.07	285186
2020-03-05	120.31	121.19	117.73	118.95	222940
2020-03-06	115.84	118.83	114.64	118.31	257677
2020-03-09	111.45	114.29	108.77	110.78	460903
2020-03-10	113.86	115.13	109.36	113.63	383794
2020-03-11	110.29	111.13	105.42	105.38	377794
2020-03-12	85.00	103.47	85.00	94.25	459890
2020-03-13	99.77	103.20	93.74	103.03	542526
2020-03-16	91.00	97.81	87.04	87.22	454797
2020-03-17	88.90	93.64	84.76	92.93	534949
2020-03-18	87.34	88.72	75.11	84.05	456815
2020-03-19	83.00	89.00	79.50	86.51	387673
2020-03-20	86.40	89.80	83.04	85.04	596025
2020-03-23	83.95	84.42	78.74	83.67	361896
2020-03-24	87.28	91.49	85.20	90.86	390496
2020-03-25	91.20	94.01	86.59	91.92	560121
2020-03-26	92.92	94.10	90.99	93.90	300883
2020-03-27	89.90	94.25	88.87	91.14	277708
2020-03-30	91.41	93.33	85.90	92.68	409304
2020-03-31	91.90	92.54	90.27	90.58	361018
2020-04-01	86.64	88.90	86.12	87.90	447469
2020-04-02	87.23	90.73	86.43	88.38	301522
2020-04-03	87.13	88.35	83.08	84.64	211504
2020-04-06	86.80	89.70	86.60	89.29	405621
2020-04-07	92.44	95.79	91.44	93.30	447407
2020-04-08	94.88	95.62	92.24	95.11	212862
2020-04-09	96.55	99.78	95.62	98.58	147529
2020-04-13	98.58	100.30	95.94	99.35	367887
2020-04-14	102.04	103.34	99.70	101.47	247356
2020-04-15	98.46	100.38	95.24	95.40	214435
2020-04-16	95.00	95.86	92.58	95.71	270998
2020-04-17	99.38	101.22	98.09	100.14	283050
2020-04-20	98.24	99.51	96.84	97.55	192895
2020-04-21	95.00	99.53	94.91	97.21	394286
2020-04-22	99.45	99.45	95.93	96.04	213176
2020-04-23	96.16	97.80	95.12	95.74	147159
2020-04-24	96.38	96.38	93.73	95.15	139913
2020-04-27	95.00	99.88	94.73	99.18	175643
2020-04-28	101.46	102.20	99.74	100.70	260332
2020-04-29	105.28	105.31	97.48	104.46	420091
2020-04-30	102.41	103.76	99.82	100.38	430133
2020-05-01	98.39	99.31	94.84	95.51	324604
2020-05-04	94.46	94.46	92.62	94.17	262058
2020-05-05	95.00	97.69	94.09	94.09	206459
2020-05-06	94.65	94.65	92.08	92.13	217010
2020-05-07	93.20	95.63	93.20	94.89	285946
2020-05-08	96.68	97.76	95.10	97.61	202836
2020-05-11	96.29	97.28	94.23	95.76	320466
2020-05-12	95.96	96.39	90.69	90.75	317158
2020-05-13	89.87	90.25	85.06	85.25	284507
2020-05-14	83.79	86.33	80.79	85.55	357426
2020-05-15	84.70	86.48	83.90	86.01	496520
2020-05-18	89.78	91.84	89.54	90.96	232703
2020-05-19	91.04	91.09	88.77	88.95	221836
2020-05-20	90.38	93.72	90.10	93.54	293510
2020-05-21	93.43	98.62	93.43	98.14	370525
2020-05-22	98.01	98.30	95.57	97.53	202776
2020-05-26	101.31	102.14	98.83	99.85	288763
2020-05-27	102.67	103.51	100.65	102.94	243219
2020-05-28	104.54	104.54	101.86	102.94	235166
2020-05-29	101.84	102.45	99.57	100.35	257685
2020-06-01	100.69	102.45	99.20	101.88	250526
2020-06-02	102.36	104.11	102.29	102.72	171786
2020-06-03	104.59	106.48	104.59	105.30	172094
2020-06-04	104.26	106.89	103.29	106.83	275747
2020-06-05	111.18	111.97	108.64	110.58	197541
2020-06-08	112.25	115.13	111.88	115.06	294963
2020-06-09	112.67	114.32	111.42	113.09	272628
2020-06-10	112.24	112.24	109.63	109.36	335564
2020-06-11	105.34	105.94	100.61	100.72	295354
2020-06-12	104.69	104.69	98.49	100.80	277729
2020-06-15	97.49	101.87	96.87	101.46	311371
2020-06-16	105.43	105.45	101.27	101.64	349021
2020-06-17	101.67	102.68	100.17	101.24	306795
2020-06-18	100.35	102.98	99.50	101.86	318411
2020-06-19	102.89	103.50	101.03	102.46	635435
2020-06-22	101.85	102.85	100.43	102.50	345026
2020-06-23	103.87	104.12	101.05	101.67	324529
2020-06-24	100.42	100.77	97.50	98.55	238664
2020-06-25	98.01	99.47	97.35	99.26	195804
2020-06-26	98.08	99.17	95.28	95.86	376326
2020-06-29	97.24	100.85	95.90	100.02	256469
2020-06-30	100.11	102.60	99.58	101.33	221484
2020-07-01	101.01	101.83	99.06	99.22	246399
2020-07-02	101.09	101.53	98.63	98.71	235986
2020-07-06	101.04	101.69	98.55	98.94	233797
2020-07-07	97.26	98.00	95.44	95.71	235651
2020-07-08	95.39	97.46	95.19	96.96	242160
2020-07-09	96.73	96.73	93.01	93.36	198470
2020-07-10	93.73	96.13	93.25	95.63	404595
2020-07-13	96.67	97.01	94.67	96.62	284543
2020-07-14	96.62	98.89	95.95	98.29	239049
2020-07-15	100.36	103.26	100.36	101.93	365488
2020-07-16	101.44	103.25	100.45	100.87	209653
2020-07-17	100.84	101.09	98.38	98.45	234134
2020-07-20	98.01	98.57	95.81	95.98	202116
2020-07-21	96.19	99.71	96.13	99.18	278158
2020-07-22	98.26	100.07	98.26	99.91	564536
2020-07-23	99.52	102.08	99.52	100.89	221966
2020-07-24	101.30	101.86	99.67	100.65	172833
2020-07-27	100.07	100.35	97.70	98.31	287155
2020-07-28	98.35	99.41	97.63	98.95	369488
2020-07-29	98.69	101.97	97.49	101.00	533957
2020-07-30	99.51	101.58	98.81	101.49	532950
2020-07-31	101.17	102.00	100.15	101.88	344249
2020-08-03	102.34	103.99	101.44	102.70	298835
2020-08-04	102.35	103.87	101.81	101.85	283445
2020-08-05	102.91	104.05	102.36	103.13	135649
2020-08-06	102.73	103.67	102.64	102.99	143377
2020-08-07	102.50	106.28	102.08	106.22	129402
2020-08-10	106.40	108.34	106.40	107.36	148429
2020-08-11	109.47	110.49	106.87	107.12	216802
2020-08-12	109.11	109.11	106.16	106.19	219566
2020-08-13	105.31	106.39	104.42	106.01	171206
2020-08-14	105.23	107.76	105.08	106.51	160265
2020-08-17	106.51	106.93	104.58	105.11	194890
2020-08-18	105.04	106.13	104.16	105.69	182870
2020-08-19	106.48	106.52	102.53	102.77	406062
2020-08-20	101.62	102.46	101.38	101.45	171344
2020-08-21	101.38	102.00	100.47	100.72	181035
2020-08-24	101.29	103.09	100.86	102.97	133232
2020-08-25	104.00	104.11	102.19	102.98	193394
2020-08-26	102.52	102.52	100.92	101.90	181914
2020-08-27	102.08	105.33	102.08	104.08	158665
2020-08-28	105.25	105.25	103.65	104.93	161496
2020-08-31	104.68	104.79	102.46	102.49	185531
2020-09-01	101.70	102.49	101.41	101.96	121994
2020-09-02	101.48	103.35	101.48	102.49	151616
2020-09-03	102.40	105.20	99.47	100.11	227425
2020-09-04	101.97	102.30	98.78	100.17	228401
2020-09-08	99.49	99.54	96.58	97.18	186765
2020-09-09	98.29	99.44	97.51	97.48	224354
2020-09-10	97.79	97.92	95.34	95.44	242045
2020-09-11	95.73	95.89	94.42	95.29	195489
2020-09-14	96.22	98.15	95.85	96.33	410869
2020-09-15	96.68	96.86	94.33	94.48	226585
2020-09-16	94.48	96.77	94.33	95.90	276574
2020-09-17	94.75	96.16	94.16	95.79	308978
2020-09-18	95.70	96.31	93.53	93.85	545715
2020-09-21	91.54	93.12	90.38	92.94	336823
2020-09-22	93.01	94.64	91.91	91.95	315942
2020-09-23	91.99	93.27	89.61	89.67	396473
2020-09-24	89.88	90.99	88.75	89.10	260985
2020-09-25	88.42	90.65	87.71	90.59	256302
2020-09-28	92.00	94.08	91.93	92.79	215702
2020-09-29	92.37	92.63	90.96	92.00	180484
2020-09-30	92.57	93.80	92.00	93.18	250634
2020-10-01	93.45	94.43	92.66	93.58	243660
2020-10-02	92.02	95.09	92.02	93.64	245298
2020-10-05	94.80	96.55	94.80	95.86	224758
2020-10-06	96.78	96.93	94.87	95.17	223803
2020-10-07	95.68	97.08	95.65	96.22	188304
2020-10-08	97.01	97.70	95.98	96.54	126785
2020-10-09	96.92	96.96	95.82	95.94	119020
2020-10-12	95.93	98.40	95.79	97.99	162676
2020-10-13	98.00	98.64	95.84	96.00	260106
2020-10-14	95.31	98.43	95.31	95.68	205000
2020-10-15	94.48	97.15	94.48	96.77	139102
2020-10-16	96.88	97.69	96.07	97.40	118244
2020-10-19	97.81	98.41	96.35	96.78	157896
2020-10-20	98.03	99.60	97.90	98.67	249076
2020-10-21	98.60	101.80	98.21	101.32	243463
2020-10-22	101.24	103.20	100.57	103.12	288034
2020-10-23	104.02	104.17	101.12	101.73	178400
2020-10-26	100.26	100.26	98.46	99.41	207899
2020-10-27	99.26	99.60	96.50	96.80	295311
2020-10-28	95.68	99.13	94.57	95.00	450782
2020-10-29	94.27	97.50	93.17	96.00	404292
2020-10-30	95.57	96.89	94.96	95.66	306671
2020-11-02	96.80	98.90	96.13	98.65	181602
2020-11-03	100.32	101.53	99.86	100.16	167273
2020-11-04	98.33	100.24	97.23	97.51	214568
2020-11-05	98.06	101.23	97.59	100.60	173841
2020-11-06	101.21	101.94	99.93	100.23	206125
2020-11-09	107.72	111.08	106.64	109.08	307322
2020-11-10	110.00	114.77	109.83	112.82	349664
2020-11-11	113.06	113.67	110.25	111.13	180876
2020-11-12	109.96	110.70	108.96	110.40	189998
2020-11-13	111.45	113.70	111.34	113.43	129205
2020-11-16	116.07	117.71	115.42	117.56	265829
2020-11-17	115.85	116.77	113.79	115.88	212336
2020-11-18	116.11	117.62	115.03	115.12	146981
2020-11-19	114.29	115.28	112.77	115.14	127918
2020-11-20	115.02	115.71	113.62	115.23	242548
2020-11-23	116.76	116.76	114.91	116.03	212450
2020-11-24	117.68	119.21	117.04	118.34	134620
2020-11-25	117.90	118.35	115.89	117.25	205419
2020-11-27	116.95	117.43	115.51	116.01	64022
2020-11-30	115.05	115.99	112.30	112.35	308783
2020-12-01	114.52	115.35	113.78	114.87	176002
2020-12-02	114.56	116.13	113.81	114.63	160386
2020-12-03	114.75	115.47	113.33	113.90	243873
2020-12-04	115.01	117.41	115.01	117.02	164017
2020-12-07	116.24	116.86	114.31	114.84	126047
2020-12-08	113.65	115.56	113.65	115.47	142417
2020-12-09	116.26	116.80	115.03	116.06	127226
2020-12-10	115.13	116.70	114.65	116.36	161524
2020-12-11	115.24	117.34	115.24	116.24	128366
2020-12-14	117.45	117.99	115.36	115.74	130573
2020-12-15	116.92	118.25	115.79	118.20	139620
2020-12-16	118.61	118.74	117.28	117.22	171759
2020-12-17	117.58	117.83	116.39	117.59	222842
2020-12-18	118.10	118.99	115.76	117.07	510248
2020-12-21	117.00	117.96	113.98	115.73	194637
2020-12-22	115.91	116.35	114.21	115.08	125031
2020-12-23	116.02	116.88	115.56	116.19	192583
2020-12-24	116.22	116.36	114.94	116.08	40047
2020-12-28	116.90	117.75	115.96	116.22	102923
2020-12-29	116.82	116.86	114.88	115.69	117295
2020-12-30	116.14	117.44	115.89	116.13	94078
2020-12-31	116.34	117.30	115.40	116.92	143755
2021-01-04	117.26	117.78	113.71	114.55	166047
2021-01-05	114.53	115.79	113.66	114.94	122756
2021-01-06	116.84	119.77	116.78	119.21	336973
2021-01-07	120.00	120.00	118.09	119.80	203396
2021-01-08	120.00	120.00	117.42	119.78	162748
2021-01-11	118.71	120.00	118.23	118.92	138390
2021-01-12	119.53	121.18	119.05	120.62	211525
2021-01-13	121.14	121.97	118.84	120.41	131511
2021-01-14	121.14	121.74	119.51	120.23	145821
2021-01-15	119.12	120.75	118.80	119.40	166588
2021-01-19	120.51	121.30	119.42	119.97	144601
2021-01-20	119.77	121.82	119.69	121.74	125555
2021-01-21	121.90	122.45	119.04	119.06	183981
2021-01-22	117.83	118.82	115.89	116.98	174863
2021-01-25	116.32	117.72	115.40	116.61	237771
2021-01-26	117.34	117.71	115.21	115.26	169804
2021-01-27	113.65	115.10	111.87	112.55	253074
2021-01-28	113.61	115.09	113.18	113.84	190053
2021-01-29	113.16	114.28	111.96	112.47	382181
2021-02-01	112.97	113.65	111.79	113.41	214668
2021-02-02	114.53	115.11	113.27	113.73	161725
2021-02-03	113.52	115.30	112.73	114.44	272202
2021-02-04	115.38	117.08	111.09	114.52	366127
2021-02-05	115.10	115.10	113.14	113.49	256564
2021-02-08	113.54	114.20	112.82	113.28	227925
2021-02-09	113.10	115.86	113.10	115.65	148737
2021-02-10	116.08	116.95	115.35	115.93	145099
2021-02-11	116.19	117.35	115.98	116.47	158267
2021-02-12	116.17	116.95	114.66	115.31	163885
2021-02-16	115.75	115.99	114.23	114.91	147034
2021-02-17	114.31	116.68	114.15	116.55	206544
2021-02-18	116.03	117.22	114.87	115.19	182880
2021-02-19	114.64	115.40	113.11	113.31	237399
2021-02-22	112.96	116.12	112.96	115.75	278165
2021-02-23	116.54	117.50	115.27	117.01	184844
2021-02-24	117.17	119.14	117.17	118.88	249550
2021-02-25	119.29	120.18	116.75	116.92	191627
2021-02-26	116.66	116.98	115.03	115.35	384622
2021-03-01	117.76	120.07	117.43	119.67	373345
2021-03-02	119.12	120.42	118.71	119.73	251195
2021-03-03	119.93	123.50	119.80	121.02	236109
2021-03-04	121.03	122.95	119.64	120.11	270152
2021-03-05	121.33	122.97	120.23	122.35	342799
2021-03-08	123.16	127.35	123.03	126.40	190538
2021-03-09	125.37	126.30	122.88	125.07	212106
2021-03-10	125.01	128.67	124.81	127.02	208028
2021-03-11	126.60	127.51	125.99	127.30	208373
2021-03-12	128.49	129.60	127.73	128.88	269626
2021-03-15	128.95	130.09	127.81	129.78	245811
2021-03-16	129.01	129.41	127.94	128.77	245923
2021-03-17	129.41	130.38	128.26	129.39	238646
2021-03-18	130.28	133.27	129.61	133.12	402855
2021-03-19	132.65	133.44	130.74	131.36	735334
2021-03-22	131.15	131.15	128.62	129.77	259337
2021-03-23	129.24	130.30	127.42	128.09	253072
2021-03-24	128.53	130.95	127.84	128.48	221351
2021-03-25	128.74	131.64	127.15	131.04	168910
2021-03-26	132.68	133.22	130.28	131.11	181242
2021-03-29	130.34	132.33	129.86	131.10	210486
2021-03-30	131.34	132.09	130.88	131.29	135936
2021-03-31	130.99	131.55	129.46	129.46	189751
2021-04-01	128.89	130.51	128.10	130.41	140372
2021-04-05	131.08	131.92	130.47	131.57	156489
2021-04-06	132.15	133.31	132.00	133.17	151489
2021-04-07	133.37	134.40	132.27	134.35	210300
2021-04-08	133.55	134.62	133.02	134.22	190462
2021-04-09	135.17	135.77	133.81	134.76	178340
2021-04-12	134.81	135.68	134.16	134.81	228160
2021-04-13	135.01	135.85	134.03	134.68	192375
2021-04-14	134.95	136.83	134.95	135.82	219433
2021-04-15	136.66	136.97	134.62	134.92	267351
2021-04-16	136.03	136.31	133.08	134.10	251183
2021-04-19	134.87	135.54	133.51	135.17	199767
2021-04-20	135.26	136.50	133.34	134.63	199530
2021-04-21	134.37	135.78	134.35	134.79	251784
2021-04-22	134.16	134.21	132.93	133.39	157392
2021-04-23	133.86	135.33	133.65	134.52	192247
2021-04-26	135.37	136.38	134.87	134.96	198044
2021-04-27	134.82	136.47	134.23	136.44	171375
2021-04-28	136.90	137.31	134.00	134.55	169186
2021-04-29	135.50	138.12	134.87	137.44	254740
2021-04-30	137.30	142.00	135.10	138.31	355343
2021-05-03	139.92	141.32	138.54	139.86	221003
2021-05-04	139.53	142.28	139.45	140.53	242732
2021-05-05	140.39	139.42	137.46	138.59	172338
2021-05-06	139.28	141.17	139.23	141.00	167170
2021-05-07	139.70	141.69	139.58	141.58	150351
2021-05-10	142.09	142.62	140.06	140.18	147997
2021-05-11	139.31	140.30	137.32	137.65	166283
2021-05-12	139.16	139.58	137.40	137.47	224620
2021-05-13	136.90	142.77	136.90	142.17	194728
2021-05-14	142.08	143.20	141.74	142.80	137243
2021-05-17	141.99	142.78	141.30	142.67	168095
2021-05-18	142.27	142.39	139.78	139.82	163249
2021-05-19	138.77	139.49	136.88	139.39	135268
2021-05-20	139.32	140.07	138.19	139.51	122273
2021-05-21	140.84	141.44	139.71	140.23	221938
2021-05-24	140.88	140.88	139.86	139.98	106904
2021-05-25	139.53	139.98	137.49	137.58	191696
2021-05-26	138.16	138.85	137.65	138.06	130356
2021-05-27	139.10	139.79	138.47	139.22	231126
2021-05-28	140.29	140.29	138.20	139.49	135179
2021-06-01	140.01	140.57	139.09	139.62	121026
2021-06-02	139.93	140.22	138.80	139.03	141861
2021-06-03	138.39	139.67	137.93	139.14	123206
2021-06-04	139.14	139.62	138.22	139.46	145676
2021-06-07	139.40	140.22	138.06	138.78	165816
2021-06-08	138.30	140.46	137.70	140.31	132741
2021-06-09	140.06	140.17	138.83	138.27	123303
2021-06-10	139.17	139.96	138.22	138.58	147380
2021-06-11	139.21	139.87	138.26	139.83	128638
2021-06-14	139.46	139.79	137.79	137.81	219081
2021-06-15	138.11	140.39	136.92	139.33	167889
2021-06-16	138.93	139.74	136.16	136.50	322656
2021-06-17	136.70	136.70	132.62	132.93	184180
2021-06-18	131.04	131.45	129.56	129.83	385190
2021-06-21	131.13	134.21	130.96	134.03	215601
2021-06-22	133.71	135.15	132.69	134.26	151955
2021-06-23	134.09	135.08	133.83	134.03	145052
2021-06-24	134.57	136.02	133.39	135.60	181068
2021-06-25	135.96	138.87	135.90	138.16	286543
2021-06-28	137.75	137.85	134.87	135.07	185279
2021-06-29	135.71	136.30	135.29	136.07	157682
2021-06-30	135.59	136.28	134.97	135.64	138992
2021-07-01	136.38	137.69	135.64	137.12	131627
2021-07-02	137.00	137.85	135.55	136.10	102413
2021-07-06	135.75	136.45	133.20	135.45	194132
2021-07-07	134.77	137.83	134.77	137.69	166726
2021-07-08	136.00	137.25	134.59	135.21	169397
2021-07-09	137.31	138.75	136.41	137.62	163541
2021-07-12	137.75	139.91	136.99	139.62	181062
2021-07-13	139.14	139.48	136.15	136.28	116289
2021-07-14	136.82	138.03	135.78	137.13	140527
2021-07-15	135.87	137.69	135.35	136.97	107428
2021-07-16	137.50	138.22	136.58	136.88	112336
2021-07-19	135.05	135.12	130.41	131.54	131340
2021-07-20	131.87	135.85	131.87	133.58	322548
2021-07-21	134.64	136.05	133.96	134.39	136352
2021-07-22	133.61	134.57	131.13	131.29	100638
2021-07-23	132.08	132.89	131.25	132.55	140138
2021-07-26	132.79	133.56	131.88	132.20	134595
2021-07-27	131.56	132.81	130.82	131.20	215859
2021-07-28	136.64	136.64	129.10	132.79	254879
2021-07-29	134.08	135.70	132.64	135.52	194027
2021-07-30	135.63	136.79	134.77	135.90	176750
2021-08-02	136.36	138.26	134.35	134.87	151327
2021-08-03	134.90	135.58	133.03	134.83	206499
2021-08-04	134.11	135.14	133.44	133.85	127556
2021-08-05	134.96	135.77	134.09	135.20	152753
2021-08-06	136.00	137.68	135.00	137.57	110609
2021-08-09	137.79	138.87	136.58	138.65	91002
2021-08-10	139.43	140.63	138.33	139.55	91270
2021-08-11	139.79	141.54	139.13	141.52	142560
2021-08-12	142.08	142.08	140.92	141.30	114705
2021-08-13	141.85	142.07	140.49	141.10	77515
2021-08-16	140.97	142.66	140.24	140.97	122253
2021-08-17	139.33	142.46	139.33	142.14	122090
2021-08-18	141.41	142.59	140.28	140.39	90557
2021-08-19	139.70	141.72	139.70	140.11	118889
2021-08-20	140.08	143.06	140.08	141.15	133349
2021-08-23	142.00	142.00	140.57	140.62	79431
2021-08-24	140.57	140.59	139.51	139.71	64294
2021-08-25	140.04	141.18	139.80	140.09	86685
2021-08-26	140.87	140.87	138.50	139.18	105213
2021-08-27	139.64	142.63	139.64	142.35	123420
2021-08-30	142.44	142.44	140.25	140.65	121698
2021-08-31	140.41	142.10	140.41	141.31	168726
2021-09-01	141.82	141.82	139.92	141.34	106595
2021-09-02	141.59	141.89	140.84	140.96	174780
2021-09-03	140.63	140.89	139.12	139.54	79257
2021-09-07	140.00	140.00	137.86	137.96	101938
2021-09-08	137.41	139.20	137.41	138.41	91980
2021-09-09	138.15	139.68	137.54	137.67	97005
2021-09-10	138.30	138.30	134.91	134.99	83472
2021-09-13	136.07	136.18	134.34	135.31	142276
2021-09-14	136.35	136.35	132.14	132.87	117575
2021-09-15	132.37	133.25	131.77	132.32	92275
2021-09-16	132.30	132.30	130.14	131.46	115414
2021-09-17	131.72	132.03	130.00	130.74	437361
2021-09-20	128.85	130.21	126.66	128.11	140230
2021-09-21	129.16	129.16	126.75	127.33	145741
2021-09-22	128.22	131.28	127.98	130.20	224047
2021-09-23	130.21	133.68	130.21	132.59	144144
2021-09-24	133.43	134.89	132.37	133.10	247921
2021-09-27	133.64	134.63	133.00	133.14	149121
2021-09-28	133.02	134.54	131.45	131.91	102377
2021-09-29	132.57	132.98	131.83	132.02	111573
2021-09-30	132.69	133.11	129.61	129.62	118614
2021-10-01	130.43	132.59	128.89	131.73	156122
2021-10-04	131.97	133.66	130.05	130.41	149710
2021-10-05	131.15	134.97	129.98	134.20	279922
2021-10-06	133.06	135.19	131.08	135.06	161488
2021-10-07	135.87	137.94	135.80	136.97	117170
2021-10-08	137.26	137.60	136.11	136.24	99376
2021-10-11	136.24	137.83	134.66	134.72	92024
2021-10-12	134.92	136.41	133.81	133.97	95836
2021-10-13	133.56	133.56	131.25	133.28	147319
2021-10-14	134.04	135.65	133.88	134.88	75915
2021-10-15	135.85	135.85	134.18	134.34	116185
2021-10-18	133.93	134.56	133.17	133.49	108773
2021-10-19	136.02	136.02	132.75	133.32	61148
2021-10-20	133.21	134.51	132.78	132.99	176640
2021-10-21	133.19	133.53	131.07	132.41	139871
2021-10-22	133.16	133.63	131.80	132.67	165801
2021-10-25	132.64	133.16	130.82	132.03	125765
2021-10-26	132.46	132.77	131.46	131.54	100261
2021-10-27	131.64	131.90	128.54	128.88	165782
2021-10-28	130.71	132.90	124.86	126.93	313935
2021-11-01	126.87	128.74	125.91	127.07	193258
2021-11-02	127.07	127.99	125.90	127.42	157149
2021-11-03	127.15	131.06	127.15	129.94	166692
2021-11-04	129.42	129.42	124.79	124.95	145488
2021-11-05	125.50	127.57	125.04	125.67	78522
2021-11-08	126.07	127.48	125.30	125.70	81478
2021-11-09	124.77	125.36	123.83	124.66	82884
2021-11-10	124.59	126.69	124.37	126.38	122348
2021-11-11	126.11	127.57	126.00	126.52	72142
2021-11-12	126.34	128.08	126.33	127.10	94522
2021-11-15	127.63	128.68	127.13	127.43	132064
2021-11-16	127.81	129.44	127.59	128.48	174402
2021-11-17	127.96	127.96	125.67	126.58	138119
2021-11-18	126.75	127.79	125.97	126.87	128651
2021-11-19	125.75	126.86	125.26	126.02	192584
2021-11-22	126.48	130.52	125.29	129.65	115951
2021-11-23	130.35	130.64	128.90	130.02	132354
2021-11-24	129.79	130.62	129.60	129.79	112445
2021-11-29	126.96	127.98	125.96	126.32	176361
2021-11-30	124.72	124.72	121.69	121.75	214616
2021-12-01	124.39	127.73	123.90	124.16	195113
2021-12-02	124.89	128.82	124.77	128.02	126622
2021-12-03	127.97	128.31	125.57	126.70	113827
2021-12-06	128.45	130.43	128.45	129.08	193080
2021-12-07	130.29	131.88	129.42	131.25	124632
2021-12-08	130.71	132.15	130.71	131.38	95055
2021-12-09	130.19	131.50	129.99	130.44	81734
2021-12-10	131.42	132.96	131.41	132.61	109798
2021-12-13	131.95	133.16	130.47	131.28	88805
2021-12-14	130.83	133.88	130.44	130.12	245874
2021-12-15	129.77	131.55	129.75	131.07	75859
2021-12-16	131.67	133.00	130.88	131.03	85076
2021-12-17	131.00	131.43	127.74	127.91	369151
2021-12-20	126.48	127.58	123.71	124.70	102942
2021-12-21	125.13	127.25	125.13	126.36	139775
2021-12-22	126.49	127.65	126.09	127.44	68776
2021-12-23	128.34	128.54	127.18	127.71	61022
2021-12-27	128.14	131.10	127.38	130.96	90432
2021-12-28	130.64	132.77	130.64	132.01	59722
2021-12-29	132.56	133.05	131.93	132.73	92233
2021-12-30	133.39	133.76	131.53	131.75	71367
2021-12-31	131.56	132.54	130.98	131.06	133727
2022-01-03	131.87	133.24	130.40	131.19	106884
2022-01-04	132.17	134.40	131.96	133.75	137194
2022-01-05	134.48	135.22	132.09	132.16	154488
2022-01-06	133.60	134.70	131.94	133.95	136853
2022-01-07	134.32	136.57	134.32	136.56	166889
2022-01-10	137.55	137.78	135.16	135.51	80917
2022-01-11	136.12	136.46	134.80	136.04	118759
2022-01-12	136.08	136.88	134.98	135.37	77796
2022-01-13	136.39	139.40	136.31	138.26	136013
2022-01-14	137.45	139.27	137.03	139.08	140551
2022-01-18	138.51	138.51	135.95	136.24	89847
2022-01-19	137.22	137.22	133.92	134.08	103137
2022-01-20	135.07	137.27	133.68	133.88	111407
2022-01-21	133.38	135.25	133.08	133.14	175484
2022-01-24	132.48	136.23	131.43	135.74	150699
2022-01-25	134.16	136.01	131.57	134.89	172758
2022-01-26	135.66	137.22	132.75	134.24	211190
2022-01-27	134.96	137.47	132.14	132.66	147607
2022-01-28	132.54	136.24	132.46	135.98	153223
2022-01-31	134.85	138.06	134.38	137.96	330634
2022-02-01	137.80	137.80	135.27	136.44	197193
2022-02-02	135.74	136.34	132.59	134.59	458209
2022-02-03	136.49	142.00	136.49	141.24	324624
2022-02-04	138.50	141.92	138.50	140.85	205976
2022-02-07	141.07	142.52	139.50	141.92	244269
2022-02-08	142.62	144.60	142.16	144.07	193048
2022-02-09	144.38	144.64	141.61	142.40	127615
2022-02-10	142.20	143.33	139.47	140.15	129925
2022-02-11	140.89	142.02	139.61	139.96	151950
2022-02-14	140.54	141.20	138.70	140.59	138672
2022-02-15	141.42	142.36	139.86	140.92	155351
2022-02-16	140.45	141.54	139.76	140.68	127243
2022-02-17	139.99	139.99	138.01	138.99	97750
2022-02-18	138.84	140.66	138.84	139.79	185877
2022-02-22	139.97	140.62	138.54	139.53	136408
2022-02-23	139.88	140.83	136.85	137.18	166112
2022-02-24	134.66	134.97	131.06	134.52	190545
2022-02-25	135.52	141.74	135.52	141.42	157262
2022-02-28	138.07	140.46	138.07	139.51	152784
2022-03-01	138.48	140.26	135.92	137.11	190576
2022-03-02	137.88	142.01	137.88	141.50	143320
2022-03-03	141.50	142.86	140.79	141.93	108712
2022-03-04	139.33	143.53	138.92	143.37	160337
2022-03-07	142.03	142.03	139.05	139.52	180250
2022-03-08	139.74	140.73	136.45	136.55	170370
2022-03-09	139.24	140.37	138.53	139.12	148208
2022-03-10	137.08	138.71	135.52	137.62	153833
2022-03-11	138.26	140.51	138.26	139.48	100768
2022-03-14	141.24	143.08	140.43	142.02	115102
2022-03-15	143.00	143.41	140.76	142.45	129535
2022-03-16	142.80	144.14	141.43	144.11	154943
2022-03-17	143.43	146.53	143.43	146.45	133124
2022-03-18	146.62	146.62	143.85	145.25	307195
2022-03-21	146.30	148.24	146.21	148.05	123469
2022-03-22	148.93	149.29	145.84	146.95	225391
2022-03-23	146.85	147.57	145.36	145.78	139284
2022-03-24	146.10	148.33	146.10	148.22	87217
2022-03-25	148.32	149.89	147.92	149.81	87009
2022-03-28	149.95	150.65	147.93	149.98	124729
2022-03-29	150.59	151.16	149.83	150.54	128126
2022-03-30	151.12	151.75	149.74	150.95	126850
2022-03-31	150.79	152.79	149.52	149.52	152983
2022-04-01	150.89	154.40	150.89	154.11	252298
2022-04-04	153.60	154.98	149.49	150.10	218540
2022-04-05	150.04	152.01	149.03	149.47	238128
2022-04-06	149.67	152.82	149.67	151.27	208669
2022-04-07	151.12	152.31	150.06	151.25	142778
2022-04-08	152.35	152.97	150.50	152.34	150300
2022-04-11	152.94	154.53	152.34	152.87	180519
2022-04-12	152.87	154.26	151.11	151.73	146134
2022-04-13	151.44	152.15	149.68	151.67	117786
2022-04-14	151.06	152.00	148.23	150.62	159264
2022-04-18	150.46	152.73	150.46	152.24	135584
2022-04-19	152.40	152.65	150.93	151.91	152827
2022-04-20	153.13	154.59	152.72	154.28	154788
2022-04-21	155.50	155.55	153.05	153.30	133381
2022-04-22	152.72	154.45	150.62	151.69	317780
2022-04-25	150.79	153.11	148.54	152.96	314866
2022-04-26	151.16	152.88	150.52	150.60	347434
2022-04-27	150.34	152.57	149.06	150.22	315033
2022-04-28	150.81	151.44	148.24	150.91	160358
2022-04-29	150.08	150.88	146.40	146.82	174444
2022-05-02	147.49	149.36	144.63	146.41	262591
2022-05-03	147.29	149.38	145.62	147.37	355241
2022-05-04	149.05	152.19	146.22	151.88	282206
2022-05-05	150.95	151.78	147.37	149.32	303474
2022-05-06	148.23	149.91	147.19	149.69	233184
2022-05-09	148.68	149.39	146.36	146.84	211443
2022-05-10	147.58	148.57	141.40	142.64	209835
2022-05-11	142.96	144.88	140.94	141.28	174831
2022-05-12	141.68	141.99	139.99	141.79	187144
2022-05-13	142.27	142.60	140.67	141.99	156363
2022-05-16	142.25	143.80	140.98	143.45	149449
2022-05-17	144.62	149.12	144.17	148.76	263949
2022-05-18	147.68	148.43	145.23	145.53	137191
2022-05-19	144.24	145.13	140.71	142.70	118978
2022-05-20	142.96	143.36	139.64	141.52	131901
2022-05-23	143.40	144.96	142.30	144.35	159002
2022-05-24	144.33	144.95	141.50	144.43	130049
2022-05-25	143.29	145.67	143.29	145.08	143588
2022-05-26	146.59	146.97	145.65	146.83	122588
2022-05-27	146.48	148.27	146.32	148.23	150977
2022-05-31	147.70	147.71	145.25	146.60	233147
2022-06-01	146.25	146.51	143.13	145.61	146699
2022-06-02	146.25	147.03	143.90	147.01	112373
2022-06-03	146.22	148.00	145.23	145.64	93989
2022-06-06	146.51	147.74	145.18	146.62	113057
2022-06-07	145.70	148.24	145.23	148.23	124010
2022-06-08	147.68	148.38	145.32	145.10	98934
2022-06-09	144.82	145.74	142.86	142.88	129350
2022-06-10	140.95	142.80	140.39	141.51	136502
2022-06-13	139.54	142.32	139.34	141.27	337827
2022-06-15	144.06	144.79	140.20	140.78	195928
2022-06-16	138.75	138.96	135.93	136.34	151023
2022-06-17	137.44	138.75	136.28	137.51	274209
2022-06-21	138.51	140.43	137.46	139.92	193438
2022-06-22	138.09	141.26	138.09	140.35	104742
2022-06-23	140.21	142.35	139.31	141.23	227808
2022-06-24	142.16	148.82	141.79	148.00	389981
2022-06-27	147.50	147.58	145.34	145.62	167891
2022-06-28	146.98	147.98	144.62	144.67	177504
2022-06-29	145.68	145.76	144.01	144.18	138506
2022-06-30	142.95	146.70	142.95	146.25	170670
2022-07-01	146.32	148.41	145.56	148.13	98084
2022-07-05	146.30	146.30	142.65	146.24	130246
2022-07-06	146.58	149.64	145.95	148.36	296791
2022-07-07	149.01	149.45	147.69	148.00	211985
2022-07-08	148.20	148.29	145.85	145.87	189329
2022-07-11	145.17	147.03	145.05	145.87	116465
2022-07-12	144.66	146.96	143.99	144.60	182791
2022-07-13	143.43	145.99	143.43	144.91	185181
2022-07-14	141.93	143.00	137.26	137.50	303651
2022-07-15	139.86	139.86	136.64	136.85	234349
2022-07-18	137.16	138.35	133.65	133.75	230944
2022-07-19	134.88	137.05	134.88	136.96	173894
2022-07-20	136.54	138.94	135.09	138.41	177668
2022-07-21	138.51	139.58	136.97	139.46	189819
2022-07-22	139.18	140.20	137.12	138.18	137041
2022-07-25	139.09	141.20	139.09	140.51	140697
2022-07-26	140.18	142.12	139.35	141.55	136174
2022-07-27	141.55	142.23	139.87	140.91	180726
2022-07-28	141.20	141.20	134.41	136.51	222168
2022-07-29	136.69	137.82	136.04	136.47	214686
2022-08-01	134.98	134.98	132.94	134.18	206626
2022-08-02	134.36	134.36	131.70	131.70	266059
2022-08-03	127.94	132.01	123.36	127.99	437324
2022-08-04	127.38	127.87	124.37	124.89	249503
2022-08-05	125.17	127.43	124.60	126.82	202881
2022-08-08	126.84	129.03	126.84	127.48	171523
2022-08-09	127.81	129.79	127.57	129.63	158033
2022-08-10	130.71	131.37	130.18	130.72	120157
2022-08-11	131.86	132.96	131.27	132.51	105201
2022-08-12	132.55	134.95	132.51	134.84	104792
2022-08-15	134.20	135.87	133.71	135.64	108408
2022-08-16	135.28	137.51	135.26	137.34	131761
2022-08-17	136.69	137.66	136.04	137.28	114314
2022-08-18	137.82	137.82	136.61	137.74	54609
2022-08-19	138.02	138.02	135.86	136.35	122488
2022-08-22	134.79	135.24	132.20	132.44	151417
2022-08-23	132.31	133.31	132.00	132.09	90002
2022-08-24	131.48	132.23	130.43	131.72	163366
2022-08-25	131.72	133.88	131.50	133.77	108357
2022-08-26	133.98	134.37	133.32	133.50	143185
2022-08-29	132.47	133.13	130.66	132.00	138255
2022-08-30	131.64	132.40	130.34	130.59	130687
2022-08-31	130.07	130.66	128.95	129.39	146715
2022-09-01	129.41	130.37	129.05	129.55	154837
2022-09-02	130.53	131.84	128.12	128.95	117090
2022-09-06	129.88	130.82	128.56	128.90	159565
2022-09-07	129.01	131.59	129.01	131.39	100730
2022-09-08	130.44	132.59	130.16	132.40	120134
2022-09-09	132.28	133.91	131.65	132.54	77417
2022-09-12	133.06	134.56	133.06	134.32	128621
2022-09-13	132.95	133.84	132.48	132.97	154794
2022-09-14	132.76	134.25	132.51	133.45	240516
2022-09-15	133.11	136.94	132.25	136.81	331610
2022-09-16	136.13	136.88	134.17	135.93	463518
2022-09-19	135.28	138.32	135.03	138.13	224354
2022-09-20	137.50	137.50	134.90	136.13	247403
2022-09-22	134.11	134.11	131.50	132.59	205475
2022-09-23	131.31	133.10	131.31	132.19	207154
2022-09-26	131.17	131.70	127.16	127.69	301744
2022-09-27	127.80	129.61	126.62	129.46	197093
2022-09-28	130.15	132.42	129.64	130.95	203290
2022-09-29	130.45	130.53	128.55	129.99	292907
2022-09-30	130.29	131.57	127.81	128.14	195306
2022-10-03	128.98	131.43	127.16	131.27	123691
2022-10-04	131.97	135.19	131.97	135.13	171223
2022-10-05	133.62	135.04	133.62	133.65	135687
2022-10-06	133.18	134.41	132.82	134.32	120674
2022-10-07	134.44	134.44	131.86	132.96	316845
2022-10-10	133.69	135.26	133.69	134.85	146154
2022-10-11	134.85	137.25	134.33	134.85	228120
2022-10-12	135.23	136.45	134.14	134.74	126490
2022-10-13	133.30	141.71	133.05	141.04	126195
2022-10-14	142.40	142.51	138.01	139.58	140416
2022-10-17	140.75	141.53	139.22	140.44	161647
2022-10-18	141.74	143.04	140.99	142.05	132967
2022-10-19	141.70	142.93	140.27	141.95	136042
2022-10-20	140.57	140.57	131.19	132.43	418513
2022-10-21	133.13	134.16	131.83	133.34	373143
2022-10-24	134.37	135.92	134.37	135.09	171216
2022-10-25	134.47	136.66	133.74	136.50	149164
2022-10-26	137.41	138.92	136.98	138.90	187784
2022-10-27	139.91	140.93	139.15	140.30	103795
2022-10-28	141.02	145.29	140.93	145.19	175146
2022-10-31	144.51	146.69	144.00	146.49	218478
2022-11-01	146.86	147.66	142.52	143.25	211767
2022-11-02	142.10	143.27	137.91	141.54	226097
2022-11-03	141.04	142.62	139.01	140.92	125928
2022-11-04	142.11	144.46	141.74	144.33	131316
2022-11-07	143.32	143.81	140.24	141.41	162541
2022-11-08	141.28	143.29	140.17	140.66	158146
2022-11-09	140.10	140.47	135.68	136.18	106408
2022-11-10	139.88	141.11	138.21	141.05	167919
2022-11-11	143.11	143.73	139.47	140.17	261956
2022-11-14	140.21	142.18	139.94	140.25	153793
2022-11-15	141.53	141.53	137.79	138.53	139635
2022-11-16	138.63	141.50	138.00	141.47	176587
2022-11-17	140.79	143.00	140.79	142.79	160911
2022-11-18	143.00	144.29	140.74	142.54	172313
2022-11-21	142.54	145.14	142.54	144.15	132276
2022-11-22	144.38	145.50	143.75	144.90	98142
2022-11-23	145.04	145.87	144.62	145.67	98657
2022-11-25	145.75	147.55	145.75	147.47	42394
2022-11-28	146.80	147.70	145.03	145.03	84097
2022-11-29	144.65	146.50	144.65	145.90	77230
2022-11-30	145.30	147.38	143.39	147.30	135949
2022-12-01	148.13	148.25	145.17	145.49	121059
2022-12-02	144.84	146.34	144.37	145.99	108216
2022-12-05	144.62	145.05	140.83	142.43	162316
2022-12-06	142.41	143.93	141.78	143.71	215489
2022-12-07	142.95	144.03	140.71	140.87	103617
2022-12-08	141.58	142.63	140.54	141.40	91132
2022-12-09	141.09	141.45	139.00	139.33	130719
2022-12-12	139.12	139.12	137.14	138.31	226859
2022-12-13	140.33	140.74	137.84	137.77	227795
2022-12-14	137.84	138.89	136.40	138.05	173672
2022-12-15	137.06	137.06	133.20	133.59	183242
2022-12-16	132.36	134.07	131.32	133.89	675082
2022-12-19	134.02	136.24	134.00	135.19	198027
2022-12-20	136.06	136.93	134.43	134.50	179123
2022-12-21	135.64	138.07	135.39	137.35	183214
2022-12-22	136.81	137.26	134.96	136.10	160946
2022-12-23	136.46	137.42	135.80	137.39	72914
2022-12-27	137.37	137.92	136.27	137.59	96713
2022-12-28	137.56	138.03	135.22	135.22	79005
2022-12-29	135.65	137.48	135.65	136.58	97066
2022-12-30	136.07	136.19	134.33	135.13	104967
2023-01-03	135.44	136.08	134.41	135.90	119409
2023-01-04	136.61	137.24	134.48	135.57	125634
2023-01-05	135.13	136.50	134.07	135.62	161231
2023-01-06	136.98	139.00	136.98	138.34	85716
2023-01-09	137.75	137.84	134.93	134.95	115503
2023-01-10	135.57	136.50	134.51	135.44	104962
2023-01-11	135.44	136.69	134.38	134.63	136853
2023-01-12	135.60	136.29	133.29	136.04	121575
2023-01-13	135.70	136.96	134.27	136.41	89717
2023-01-17	137.25	137.25	132.63	133.30	187545
2023-01-18	132.84	134.21	131.11	131.38	131284
2023-01-19	130.17	130.17	126.21	128.41	428306
2023-01-20	128.62	129.75	126.37	129.53	244304
2023-01-23	130.24	131.42	129.38	130.33	283072
2023-01-24	129.91	133.07	129.82	131.82	130076
2023-01-25	131.61	133.60	131.56	133.48	134315
2023-01-26	133.93	134.87	132.82	134.83	101531
2023-01-27	135.05	135.19	133.11	133.13	120737
2023-01-30	133.08	134.95	133.05	133.25	108782
2023-01-31	133.94	134.67	132.96	134.58	135275
2023-02-01	133.30	134.60	132.24	132.81	262564
2023-02-02	132.86	138.18	128.23	137.73	527706
2023-02-03	138.26	143.82	136.57	142.40	348924
2023-02-06	142.25	143.69	140.22	143.64	171363
2023-02-07	143.07	148.52	142.85	148.20	208319
2023-02-08	147.45	148.78	145.10	145.18	118619
2023-02-09	146.09	146.61	140.71	141.45	171422
2023-02-10	141.36	143.37	141.21	142.82	196855
2023-02-13	142.66	144.76	141.19	143.88	115018
2023-02-14	143.69	144.02	141.62	142.07	127182
2023-02-15	141.53	143.06	141.53	142.54	118393
2023-02-16	141.22	142.71	140.56	142.34	138338
2023-02-17	142.28	144.27	142.28	143.04	107081
2023-02-21	142.74	142.90	140.23	141.88	98137
2023-02-22	141.73	142.40	139.60	140.82	123123
2023-02-23	140.86	141.34	138.17	140.33	180740
2023-02-24	140.05	140.22	137.20	139.34	254170
2023-02-27	140.36	141.67	138.89	140.01	219536
2023-02-28	139.85	141.30	139.13	139.48	233570
2023-03-01	138.51	141.14	138.51	141.00	126011
2023-03-02	140.06	140.18	137.05	138.06	121316
2023-03-03	138.31	138.31	136.41	137.33	116101
2023-03-06	136.97	137.89	135.64	135.89	198932
2023-03-07	135.87	136.59	134.71	135.67	150027
2023-03-08	135.66	135.92	132.22	133.70	129518
2023-03-09	133.62	134.40	130.80	131.48	129122
2023-03-10	130.28	131.76	128.62	129.61	153395
2023-03-13	127.36	128.28	124.22	125.90	192067
2023-03-14	128.90	130.03	127.43	129.91	200185
2023-03-15	124.62	127.95	123.51	125.64	221333
2023-03-16	124.98	128.43	124.27	127.24	186262
2023-03-17	126.23	126.23	119.82	121.57	415618
2023-03-20	122.21	127.71	122.21	126.20	190501
2023-03-21	128.34	129.70	127.81	128.45	164635
2023-03-22	128.39	128.39	124.19	124.25	102320
2023-03-23	124.37	124.54	121.29	121.69	165834
2023-03-24	120.43	123.41	120.07	123.33	138273
2023-03-27	125.03	125.32	123.32	123.97	154475
2023-03-28	123.67	125.75	123.56	125.19	146352
2023-03-29	126.36	127.47	125.74	126.75	262513
2023-03-30	127.20	128.22	126.64	128.11	156861
2023-03-31	129.22	129.75	128.35	128.50	202367
2023-04-03	128.41	130.11	128.24	129.09	136817
2023-04-04	129.80	129.80	126.48	127.70	141992
2023-04-05	127.50	128.38	127.35	127.51	201531
2023-04-06	128.06	129.35	127.90	128.94	175584
2023-04-10	128.24	130.51	128.24	130.32	140141
2023-04-11	130.94	130.98	129.38	129.55	78801
2023-04-12	130.39	130.39	128.17	128.43	103397
2023-04-13	128.09	128.90	126.38	128.26	122739
2023-04-14	129.01	129.21	124.85	125.14	200910
2023-04-17	125.11	126.26	124.16	126.20	201238
2023-04-18	126.20	127.52	125.19	127.41	177687
2023-04-19	128.15	128.78	127.63	128.71	92755
2023-04-20	127.65	127.78	123.94	124.67	343298
2023-04-21	124.78	124.78	120.79	121.21	233825
2023-04-24	121.31	122.45	119.08	119.79	192745
2023-04-25	118.80	119.49	117.86	117.89	212311
2023-04-26	117.42	118.71	116.09	116.56	302172
2023-04-27	116.61	119.69	115.55	119.06	229526
2023-04-28	119.26	120.64	119.05	119.56	331180
2023-05-01	119.51	121.61	119.31	119.56	265363
2023-05-02	119.03	119.47	115.26	116.84	360350
2023-05-03	118.04	122.99	118.04	121.06	372468
2023-05-04	119.54	120.05	115.81	117.65	313551
2023-05-05	119.26	120.78	117.75	119.04	193192
2023-05-08	119.85	120.36	118.27	120.18	146247
2023-05-09	119.53	121.56	119.17	120.31	137425
2023-05-10	120.84	120.84	118.29	119.97	117937
2023-05-11	119.61	120.14	118.54	119.41	107869
2023-05-12	120.24	121.08	118.21	119.87	133189
2023-05-15	120.35	120.54	119.13	120.19	109895
2023-05-16	119.84	120.31	118.89	119.61	100489
2023-05-17	120.00	120.58	118.98	120.19	179809
2023-05-18	117.62	119.61	116.04	119.52	188201
2023-05-19	120.54	120.69	118.75	119.10	105150
2023-05-22	118.78	119.24	117.00	118.25	155118
2023-05-23	118.12	119.17	116.52	117.21	203650
2023-05-24	116.78	116.91	113.89	114.32	224416
2023-05-25	113.96	114.24	111.44	111.87	169300
2023-05-26	111.75	113.29	111.05	112.32	186298
2023-05-30	112.19	113.93	111.92	113.62	162461
2023-05-31	113.17	114.43	111.15	111.46	290322
2023-06-01	111.58	112.54	110.77	112.18	143059
2023-06-02	112.98	115.29	112.69	115.12	164207
2023-06-05	114.32	114.62	112.57	115.12	124494
2023-06-06	112.48	114.18	112.48	113.89	138079
2023-06-07	114.01	116.39	113.45	115.92	170843
2023-06-08	115.43	116.81	113.87	114.29	77983
2023-06-09	114.33	115.84	114.33	115.62	228937
2023-06-12	115.81	116.15	114.21	114.45	152248
2023-06-13	114.27	116.29	114.19	114.45	190784
2023-06-14	114.47	115.07	112.47	112.12	179635
2023-06-15	112.02	114.21	112.02	113.82	141792
2023-06-16	114.59	115.78	114.00	115.30	386839
2023-06-20	114.89	115.00	113.03	113.93	173197
2023-06-21	114.00	114.00	111.99	113.88	169189
2023-06-22	114.53	114.53	111.94	112.32	156821
2023-06-23	111.83	112.35	110.00	110.41	375392
2023-06-26	110.77	111.57	109.85	111.30	146887
2023-06-27	111.24	112.74	110.91	111.82	119167
2023-06-28	111.50	111.50	109.13	110.25	237424
2023-06-29	110.74	112.14	110.74	111.98	131420
2023-06-30	112.41	113.77	112.25	113.03	230446
2023-07-03	112.64	113.82	112.62	113.17	65144
2023-07-05	112.09	112.09	109.97	110.76	222263
2023-07-06	111.82	112.82	110.48	112.54	211372
2023-07-07	112.20	114.03	112.17	113.10	257652
2023-07-10	112.45	114.28	111.75	111.83	158107
2023-07-11	111.82	113.00	111.69	111.85	101882
2023-07-12	112.61	112.62	111.24	111.52	202215
2023-07-13	110.83	111.79	110.54	110.79	135108
2023-07-14	110.76	110.91	108.71	109.65	213184
2023-07-17	109.78	111.72	109.78	110.76	150920
2023-07-18	110.44	112.55	110.44	111.32	154563
2023-07-19	111.62	112.62	111.26	112.16	110146
2023-07-20	112.35	113.09	111.87	112.47	207581
2023-07-21	112.60	112.88	110.33	110.48	190803
2023-07-24	110.33	113.49	109.91	113.37	264372
2023-07-25	113.23	114.17	112.25	112.34	178348
2023-07-26	112.84	115.08	112.84	114.26	154948
2023-07-27	114.44	114.94	112.92	113.47	169346
2023-07-28	114.52	114.73	113.06	113.29	132892
2023-07-31	113.11	115.21	112.73	113.48	181754
2023-08-01	113.25	114.35	112.76	113.40	131500
2023-08-02	112.48	114.28	112.11	113.66	214263
2023-08-03	112.48	113.38	110.22	111.30	261543
2023-08-04	110.95	112.94	110.32	112.34	216457
2023-08-07	112.73	114.91	112.21	113.56	228145
2023-08-08	112.35	113.13	111.52	111.97	137058
2023-08-09	111.40	112.17	110.18	110.88	104518
2023-08-10	110.72	112.04	110.12	110.55	102798
2023-08-11	110.50	111.10	109.15	109.27	157112
2023-08-14	109.40	110.47	107.68	109.99	223190
2023-08-15	108.37	109.12	107.58	108.71	140588
2023-08-16	108.30	109.75	108.30	108.76	151859
2023-08-17	109.23	109.26	106.72	106.73	128644
2023-08-18	106.57	107.85	105.77	106.78	128639
2023-08-21	106.55	106.84	106.04	106.15	225218
2023-08-22	105.97	107.13	104.03	104.25	210173
2023-08-23	104.03	105.07	104.03	104.50	200631
2023-08-24	104.06	106.04	103.90	104.50	145539
2023-08-25	105.15	106.28	104.23	105.59	185339
2023-08-28	105.58	106.91	104.97	105.53	125967
2023-08-29	105.77	105.88	104.92	105.69	103297
2023-08-30	105.62	106.45	105.58	106.00	112259
2023-08-31	107.41	108.26	106.63	106.72	225727
2023-09-01	107.67	109.17	107.29	108.35	118547
2023-09-05	107.42	108.30	105.74	106.73	154186
2023-09-06	106.94	107.26	105.70	106.30	137467
2023-09-07	106.34	107.60	106.29	106.66	383649
2023-09-08	106.92	106.92	103.98	104.50	155388
2023-09-11	105.05	106.85	103.83	106.47	246213
2023-09-12	106.50	109.07	106.50	108.90	204086
2023-09-13	109.48	109.74	108.34	108.82	238732
2023-09-14	109.55	111.07	108.97	111.05	280918
2023-09-15	111.23	111.71	110.19	111.06	442060
2023-09-18	110.82	112.87	109.86	112.53	229511
2023-09-19	112.82	113.72	112.05	112.09	222615
2023-09-20	112.48	114.09	112.48	113.31	181514
2023-09-21	113.10	113.53	112.22	112.85	142402
2023-09-22	112.74	113.45	112.14	112.44	109373
2023-09-25	111.95	113.44	111.79	113.11	96139
2023-09-26	112.59	113.10	111.42	111.46	170242
2023-09-27	111.41	111.41	109.51	110.56	183860
2023-09-28	110.84	111.88	110.08	111.04	138440
2023-09-29	111.91	112.30	110.94	110.98	219443
2023-10-02	110.28	110.28	108.03	109.95	194397
2023-10-03	109.71	110.59	108.82	110.33	158250
2023-10-04	110.33	112.26	109.75	110.96	163790
2023-10-05	110.99	112.07	110.41	111.50	139829
2023-10-06	111.08	112.44	110.89	111.08	162832
2023-10-09	110.57	112.30	110.03	111.30	180915
2023-10-10	111.70	111.93	109.11	109.40	288433
2023-10-11	109.28	111.09	109.04	110.99	222614
2023-10-12	111.41	111.82	109.55	111.77	216425
2023-10-13	112.57	114.78	112.57	114.73	252566
2023-10-16	115.23	118.44	115.23	118.32	236383
2023-10-17	118.19	122.04	118.19	121.95	249163
2023-10-18	121.64	122.38	120.88	121.65	227927
2023-10-19	117.39	119.28	115.77	116.82	290936
2023-10-20	117.16	117.54	115.14	115.21	151541
2023-10-23	114.51	116.24	113.92	116.00	183051
2023-10-24	116.77	117.19	115.75	116.99	199406
2023-10-25	116.86	118.71	115.96	116.84	232561
2023-10-26	116.83	118.68	115.79	117.05	95125
2023-10-27	116.45	116.45	113.79	114.26	124185
2023-10-30	115.34	116.13	114.88	115.63	132586
2023-10-31	115.93	117.24	115.44	117.21	198753
2023-11-01	117.55	119.81	117.22	119.52	198560
2023-11-02	119.38	119.38	113.51	116.68	242776
2023-11-03	118.01	119.18	116.57	116.65	204501
2023-11-06	117.15	117.79	116.83	117.09	162938
2023-11-07	117.02	117.16	115.89	116.20	176098
2023-11-08	116.39	116.39	114.08	114.19	163144
2023-11-09	114.67	115.48	113.06	113.39	159351
2023-11-10	113.76	113.76	112.22	113.24	221652
2023-11-13	113.47	114.25	113.32	114.05	187728
2023-11-14	114.56	117.51	113.85	117.16	341878
2023-11-15	116.79	117.88	115.69	116.11	313788
2023-11-16	116.90	119.73	116.70	119.58	252998
2023-11-17	120.10	120.25	118.18	118.41	225551
2023-11-20	118.41	118.95	117.56	118.69	180630
2023-11-21	118.69	120.20	118.48	119.76	186228
2023-11-22	119.80	121.34	119.21	120.91	171053
2023-11-24	121.59	121.94	120.29	121.65	62864
2023-11-27	121.68	124.39	121.33	124.17	322546
2023-11-28	123.93	124.32	122.28	122.29	209539
2023-11-29	122.45	123.21	121.13	122.00	217495
2023-11-30	122.00	124.77	122.00	124.30	253274
2023-12-01	123.78	125.80	122.90	125.09	145510
2023-12-04	124.93	126.96	124.93	126.85	160952
2023-12-05	127.02	128.82	126.42	127.74	150918
2023-12-06	127.71	128.59	126.23	126.73	208233
2023-12-07	126.47	126.87	125.19	126.85	176534
2023-12-08	127.13	127.97	124.91	126.86	122088
2023-12-11	126.77	127.95	125.78	127.92	148158
2023-12-12	128.25	128.90	126.18	128.18	130948
2023-12-13	127.90	128.05	125.98	125.41	306452
2023-12-14	125.87	125.87	123.21	123.99	287424
2023-12-15	123.49	123.79	121.75	122.60	478366
2023-12-18	122.80	123.95	121.99	123.73	123421
2023-12-19	123.28	124.88	122.88	123.06	117220
2023-12-20	122.81	122.81	120.84	120.89	169171
2023-12-21	121.04	121.57	119.36	120.47	131365
2023-12-22	121.01	121.70	119.93	121.64	98229
2023-12-26	121.45	121.84	120.75	121.51	61892
2023-12-27	121.50	121.69	120.54	120.65	107886
2023-12-28	119.88	122.01	119.88	121.74	108621
2023-12-29	121.69	121.92	120.03	121.42	83456
2024-01-02	121.20	123.29	121.20	122.94	122659
2024-01-03	122.53	124.37	122.09	122.20	118320
2024-01-04	122.98	124.34	122.53	123.28	164461
2024-01-05	123.38	124.34	122.70	124.20	291488
2024-01-08	124.47	124.95	122.20	123.02	76878
2024-01-09	122.45	122.45	120.64	122.43	137998
2024-01-10	122.11	122.67	121.54	122.62	99622
2024-01-11	122.51	123.07	121.74	122.66	175358
2024-01-12	123.42	123.49	121.92	122.93	126200
2024-01-16	122.57	123.98	121.72	122.97	115391
2024-01-17	122.32	124.07	122.32	123.29	131227
2024-01-18	122.90	125.20	122.90	125.18	110381
2024-01-19	127.36	129.51	126.59	128.74	217459
2024-01-22	128.78	131.78	128.74	131.71	190003
2024-01-23	131.47	132.00	128.61	128.93	153994
2024-01-24	129.98	131.75	129.12	130.20	192645
2024-01-25	131.18	131.18	130.13	130.89	118578
2024-01-26	131.40	131.40	129.19	130.88	130691
2024-01-29	130.39	132.10	130.39	131.94	126048
2024-01-30	131.84	133.08	131.62	132.87	130811
2024-01-31	133.12	134.71	132.01	132.01	251435
2024-02-01	134.80	136.66	128.86	131.39	325480
2024-02-02	131.41	132.32	130.65	130.90	115913
2024-02-05	130.41	131.48	128.58	130.34	182413
2024-02-06	130.10	131.58	129.94	131.21	158770
2024-02-07	131.46	131.59	130.03	130.08	166382
2024-02-08	129.88	131.41	128.43	131.02	213423
2024-02-09	130.28	132.76	130.28	131.89	135554
2024-02-12	132.47	134.37	131.92	134.15	134214
2024-02-13	133.93	134.50	131.54	133.35	172977
2024-02-14	133.89	135.87	133.76	135.73	173664
2024-02-15	136.01	137.57	135.80	136.58	175595
2024-02-16	136.95	138.00	135.87	135.88	131470
2024-02-20	134.91	137.06	134.25	134.32	123125
2024-02-21	134.01	134.41	132.67	133.23	183721
2024-02-22	133.08	134.85	132.85	134.54	197600
2024-02-23	135.21	135.67	134.69	135.56	137655
2024-02-26	135.03	136.00	134.13	134.61	170664
2024-02-27	133.87	135.23	133.11	134.26	165538
2024-02-28	134.26	134.63	133.23	133.26	134572
2024-02-29	133.26	133.27	129.95	131.47	262494
2024-03-01	131.47	131.80	128.53	128.87	153711
2024-03-04	128.87	130.71	128.24	128.28	183003
2024-03-05	128.28	129.56	127.90	129.31	160454
2024-03-06	130.07	132.07	129.05	131.71	141785
2024-03-07	131.50	132.56	130.79	131.15	136599
2024-03-08	130.47	131.24	129.86	130.11	105019
2024-03-11	129.66	131.34	129.66	130.53	99010
2024-03-12	129.97	130.75	129.57	130.51	106867
2024-03-13	131.09	131.18	130.10	130.29	108268
2024-03-14	130.47	130.52	127.89	129.26	135709
2024-03-15	128.14	130.33	128.14	129.07	377635
2024-03-18	128.55	129.56	126.03	126.31	235099
2024-03-19	126.60	127.65	126.53	126.98	164386
2024-03-20	125.73	127.14	125.73	126.31	177439
2024-03-21	125.91	127.87	125.61	127.52	230942
2024-03-22	127.97	127.97	127.01	127.19	160041
2024-03-25	127.41	129.72	127.41	128.89	155679
2024-03-26	128.54	131.82	128.54	131.74	169188
2024-03-27	132.14	135.64	131.87	135.54	213498
2024-03-28	135.78	136.84	135.22	136.17	241279
2024-04-01	135.88	135.88	133.34	133.91	113544
2024-04-02	133.89	134.40	132.78	132.78	116948
2024-04-03	132.51	133.28	132.32	132.98	145049
2024-04-04	133.55	134.23	130.45	130.47	146420
2024-04-05	130.70	131.05	129.72	130.07	110999
2024-04-08	129.93	133.55	129.30	133.15	204580
2024-04-09	133.30	133.30	129.37	130.57	175720
2024-04-10	129.49	131.47	129.49	131.36	154064
2024-04-11	130.32	131.26	128.08	128.18	90247
2024-04-12	128.28	129.31	127.78	128.43	107358
2024-04-15	129.29	129.95	126.90	127.76	197240
2024-04-16	128.03	130.02	127.07	129.11	163112
2024-04-17	128.53	129.12	126.48	126.61	164511
2024-04-18	127.47	128.26	126.41	127.21	151696
2024-04-19	128.38	131.59	127.83	131.08	229111
2024-04-22	132.28	133.62	130.75	133.29	123922
2024-04-23	133.69	134.51	132.39	133.52	193017
2024-04-24	132.56	133.98	131.86	132.62	196012
2024-04-25	132.03	132.34	130.72	131.35	174015
2024-04-26	130.41	131.11	129.28	129.59	186701
2024-04-29	129.74	131.06	129.68	130.22	162346
2024-04-30	129.98	130.01	128.78	129.82	171483
2024-05-01	129.64	132.28	129.64	131.15	213212
2024-05-02	135.00	136.58	129.02	130.68	390865
2024-05-03	131.01	134.52	129.18	133.64	252072
2024-05-06	134.73	135.90	134.49	134.73	125616
2024-05-07	135.53	136.81	134.89	135.12	182972
2024-05-08	135.27	135.94	133.96	135.47	86557
2024-05-09	134.46	135.99	134.16	135.87	104653
2024-05-10	135.82	136.17	135.13	135.42	104798
2024-05-13	135.34	137.10	135.34	135.48	147619
2024-05-14	135.81	136.23	134.18	135.12	96742
2024-05-15	135.00	135.00	133.28	133.98	107015
2024-05-16	134.76	137.11	134.66	136.48	109378
2024-05-17	136.39	137.66	136.03	137.56	100912
2024-05-20	138.00	138.00	136.76	137.39	125496
2024-05-21	137.65	138.30	135.18	135.19	95766
2024-05-22	134.99	135.83	133.70	133.90	176956
2024-05-23	133.68	134.41	132.56	133.13	102433
2024-05-24	133.35	133.73	131.75	132.39	136805
2024-05-28	132.06	132.06	130.31	130.59	122470
2024-05-29	129.47	129.49	127.82	128.00	127866
2024-05-30	128.54	130.74	128.29	130.06	243107
2024-05-31	130.74	132.17	129.55	131.93	218613
2024-06-03	131.75	131.76	128.16	129.59	181545
2024-06-04	129.24	130.38	128.45	128.85	170051
2024-06-05	128.60	128.62	126.77	127.67	87053
2024-06-06	127.32	129.54	127.05	129.39	237613
2024-06-07	129.69	130.29	128.26	129.34	180023
2024-06-10	128.00	128.14	126.66	127.48	99463
2024-06-11	127.34	127.34	124.82	125.12	130965
2024-06-12	125.04	125.58	124.00	124.36	129830
2024-06-13	124.30	124.30	122.57	122.19	256065
2024-06-14	121.20	121.29	119.66	120.84	249348
2024-06-17	120.94	123.31	120.94	123.31	147536
2024-06-18	122.38	123.25	120.90	120.96	164047
2024-06-20	121.18	124.11	121.03	124.10	319476
2024-06-21	124.01	124.60	122.62	123.71	349880
2024-06-24	124.17	125.09	123.46	124.19	134113
2024-06-25	123.40	123.40	121.32	122.22	119582
2024-06-26	122.22	122.22	120.10	122.22	126850
2024-06-27	122.10	123.93	121.52	123.55	181847
2024-06-28	123.43	129.09	122.79	125.44	352746
2024-07-01	125.44	126.98	124.42	124.97	209583
2024-07-02	124.03	126.81	123.78	126.68	213539
2024-07-03	127.20	127.20	124.97	125.58	95498
2024-07-05	125.21	125.32	123.34	123.93	394715
2024-07-08	125.00	126.13	125.00	125.56	156294
2024-07-09	125.28	126.66	124.01	124.09	173664
2024-07-10	124.30	125.05	123.17	124.88	150398
2024-07-11	125.72	126.40	124.20	124.48	196871
2024-07-12	125.31	127.39	124.68	126.66	184833
2024-07-15	126.50	129.19	126.50	128.52	241887
2024-07-16	129.37	132.01	129.02	131.78	255536
2024-07-17	132.28	134.94	132.28	133.81	158863
2024-07-18	133.39	136.57	133.38	133.38	154280
2024-07-19	135.12	135.19	132.12	134.45	488661
2024-07-22	134.35	135.11	132.40	132.86	241279
2024-07-23	133.32	134.12	131.73	131.83	144883
2024-07-24	132.12	133.16	130.44	131.15	255854
2024-07-25	131.35	134.39	130.48	130.90	278038
2024-07-26	131.51	134.79	131.11	134.57	247145
2024-07-29	134.76	135.91	133.92	134.81	137937
2024-07-30	134.81	139.25	134.25	138.86	179170
2024-07-31	138.50	138.66	136.72	137.49	180855
2024-08-01	137.77	139.23	132.02	135.03	217903
2024-08-02	135.29	139.25	134.12	138.34	311116
2024-08-05	136.51	137.39	133.03	133.61	231231
2024-08-06	133.64	134.99	130.60	130.82	138512
2024-08-07	131.14	133.17	131.00	131.48	170598
2024-08-08	131.87	133.53	131.28	131.34	127162
2024-08-09	131.59	133.13	130.69	132.94	128169
2024-08-12	133.41	134.14	131.29	132.28	140170
2024-08-13	132.69	133.35	131.63	132.27	183716
2024-08-14	132.49	134.03	132.49	133.48	112441
2024-08-15	134.57	135.15	133.47	134.31	93528
2024-08-16	134.26	135.68	134.04	134.79	143931
2024-08-19	134.53	136.12	134.53	135.49	103822
2024-08-20	135.34	135.56	133.41	133.79	116818
2024-08-21	134.70	134.88	132.93	134.87	126443
2024-08-22	134.90	136.04	133.97	135.57	81592
2024-08-23	136.42	137.73	135.49	137.29	119065
2024-08-26	137.28	139.30	137.07	137.32	109194
2024-08-27	137.20	137.64	136.22	137.11	155769
2024-08-28	137.03	141.42	137.03	140.77	228598
2024-08-29	140.50	144.10	139.37	143.98	279390
2024-08-30	144.00	147.19	143.85	146.99	293798
2024-09-03	146.65	149.25	146.65	147.21	323336
2024-09-04	147.62	148.61	145.98	147.30	125559
2024-09-05	148.52	148.52	144.87	145.99	237859
2024-09-06	145.87	146.98	144.84	145.56	165855
2024-09-09	146.25	149.47	145.00	147.44	325764
2024-09-10	147.78	147.83	144.96	145.93	199635
2024-09-11	144.94	144.94	142.79	144.35	148891
2024-09-12	144.16	146.17	143.97	144.88	144936
2024-09-13	146.18	147.24	145.38	146.21	158235
2024-09-16	147.18	148.85	146.91	148.47	138925
2024-09-17	148.49	150.01	147.96	149.04	221898
2024-09-18	149.70	150.68	148.49	149.58	142486
2024-09-19	149.98	150.95	147.40	149.03	276597
2024-09-20	148.79	148.79	146.33	146.86	330257
2024-09-23	147.43	148.40	146.24	148.22	124516
2024-09-24	148.18	148.86	146.60	148.81	198064
2024-09-25	149.13	149.56	147.11	147.35	189205
2024-09-26	147.05	147.79	146.35	147.06	125603
2024-09-27	147.11	148.57	146.37	146.96	144706
2024-09-30	147.52	148.45	146.03	148.11	204020
2024-10-01	148.21	150.07	148.12	148.82	121381
2024-10-02	148.86	149.02	146.70	147.47	139975
2024-10-03	147.00	147.00	145.12	145.91	113792
2024-10-04	146.53	149.12	146.53	149.03	112810
2024-10-07	148.43	148.43	142.48	144.81	302092
2024-10-08	145.09	148.16	144.62	146.45	125652
2024-10-09	145.80	149.92	145.80	147.82	134554
2024-10-10	150.00	150.85	146.25	147.34	166339
2024-10-11	148.33	149.71	146.76	147.66	134242
2024-10-14	148.01	148.50	146.88	147.72	190255
2024-10-15	148.13	151.70	147.79	149.71	176607
2024-10-16	149.03	151.89	149.03	150.54	155113
2024-10-17	152.00	154.94	151.94	154.91	207076
2024-10-18	154.91	155.38	153.79	155.21	165672
2024-10-21	155.37	155.84	152.84	152.85	189493
2024-10-22	151.86	151.87	149.66	150.83	189990
2024-10-23	150.61	151.50	149.38	150.36	169480
2024-10-24	150.50	151.65	150.15	150.89	113413
2024-10-25	150.92	151.21	147.66	147.82	106061
2024-10-28	148.90	150.12	147.94	149.15	111539
2024-10-29	148.82	149.92	147.86	148.34	203241
2024-10-30	149.19	152.04	149.19	151.43	189302
2024-10-31	154.71	155.00	146.29	148.33	407791
2024-11-01	148.62	150.64	147.05	147.90	304188
2024-11-04	147.62	149.28	146.48	147.14	133674
2024-11-05	146.48	150.16	146.48	150.15	127629
2024-11-06	157.93	159.27	155.48	157.03	216914
2024-11-07	156.08	157.77	154.64	156.35	154774
2024-11-08	157.46	160.23	155.66	159.62	199681
2024-11-11	161.19	164.01	160.75	162.55	263276
2024-11-12	162.59	164.54	161.48	164.04	200762
2024-11-13	163.66	164.67	161.38	162.56	170811
2024-11-14	162.43	162.97	160.32	162.09	140351
2024-11-15	162.73	163.93	161.87	163.48	163501
2024-11-18	163.19	165.28	163.16	164.39	144114
2024-11-19	163.03	163.52	161.92	163.16	150277
2024-11-20	163.65	163.80	161.87	162.30	143764
2024-11-21	160.88	164.24	160.88	162.74	158292
2024-11-22	162.27	164.99	162.01	163.60	209039
2024-11-25	164.02	164.63	161.26	161.73	426292
2024-11-26	162.48	163.20	161.16	163.04	213504
2024-11-27	162.98	164.95	162.98	164.27	141582
2024-11-29	164.70	166.13	164.49	165.01	124510
2024-12-02	165.34	165.34	161.97	162.52	155624
2024-12-03	163.26	164.59	161.89	163.28	163292
2024-12-04	162.27	164.20	162.17	164.15	130225
2024-12-05	164.03	164.87	162.99	164.26	127882
2024-12-06	163.97	164.64	160.45	160.92	204823
2024-12-09	160.97	161.51	158.51	158.72	158899
2024-12-10	158.31	158.31	153.60	155.06	323405
2024-12-11	155.15	157.78	154.84	156.31	208402
2024-12-12	156.20	156.62	154.96	154.19	129242
2024-12-13	155.19	155.69	153.74	154.16	138534
2024-12-16	154.69	155.72	154.22	154.85	185855
2024-12-17	153.80	154.35	151.62	152.13	144205
2024-12-18	151.99	154.88	149.97	150.10	186057
2024-12-19	150.82	154.17	150.82	153.49	226799
2024-12-20	152.89	155.48	152.69	153.93	531831
2024-12-23	153.51	154.61	152.66	153.85	151937
2024-12-24	154.07	155.43	153.88	155.40	42588
2024-12-26	154.46	156.02	153.58	156.02	94854
2024-12-27	155.70	156.64	153.64	154.33	102899
2024-12-30	153.59	154.89	151.52	153.85	85918
2024-12-31	154.78	155.09	153.82	154.66	105310
2025-01-02	154.17	154.98	152.04	152.44	152150
2025-01-03	153.55	154.01	152.13	153.20	159816
2025-01-06	152.81	154.66	151.07	151.30	188352
2025-01-07	151.56	153.50	150.48	152.72	207766
2025-01-08	152.00	154.32	151.62	152.43	207197
2025-01-10	149.75	150.03	145.17	147.13	207745
2025-01-13	147.13	149.88	145.52	149.85	203594
2025-01-14	150.40	153.89	148.98	153.71	121805
2025-01-15	155.74	156.73	154.67	156.69	177200
2025-01-16	156.66	159.21	155.64	158.74	111357
2025-01-17	158.42	160.00	156.23	156.28	196813
2025-01-21	156.80	158.51	156.80	157.51	264563
2025-01-22	155.62	158.42	155.13	155.65	170257
2025-01-23	156.00	156.00	153.07	153.46	176342
2025-01-24	153.52	154.38	152.66	153.65	183149
2025-01-27	154.88	158.24	154.43	157.72	128402
2025-01-28	157.37	158.01	155.46	156.63	118454
2025-01-29	156.35	158.26	156.02	156.61	141360
2025-01-30	157.66	158.41	155.05	155.72	256650
2025-01-31	154.96	155.10	152.60	153.09	348016
2025-02-03	151.53	154.24	150.42	153.48	267124
2025-02-04	154.18	155.02	151.97	152.95	274261
2025-02-05	159.11	161.09	155.41	160.23	508641
2025-02-06	162.01	166.98	161.21	166.07	457059
2025-02-07	165.64	165.64	163.75	165.10	413995
2025-02-10	164.46	164.94	161.36	161.97	208097
2025-02-11	162.00	162.78	160.61	160.69	218391
2025-02-12	160.21	160.63	159.13	160.06	205218
2025-02-13	160.21	164.00	160.21	163.90	194301
2025-02-14	163.40	164.00	162.25	162.66	263243
2025-02-18	163.00	163.92	160.11	160.47	280367
2025-02-19	160.01	161.40	157.92	159.14	186023
2025-02-20	158.14	159.24	157.04	158.54	150122
2025-02-21	159.27	159.87	156.52	156.57	248173
2025-02-24	156.75	160.00	156.41	159.05	225152
2025-02-25	160.04	162.71	160.04	161.82	165514
2025-02-26	161.12	162.84	159.81	160.99	170265
2025-02-27	161.49	166.16	160.29	166.00	268694
2025-02-28	166.73	170.61	166.16	170.53	384164
2025-03-03	170.43	173.30	169.35	173.00	499442
2025-03-04	173.17	173.17	169.59	169.64	365590
2025-03-05	169.48	171.36	166.84	169.42	315792
2025-03-06	168.77	170.23	167.66	169.26	242805
2025-03-07	168.60	170.00	165.60	166.38	227960
2025-03-10	165.20	167.41	162.24	163.53	276846
2025-03-11	163.79	166.10	162.59	165.00	243045
2025-03-12	165.33	165.33	162.26	163.66	247415
2025-03-13	164.43	168.11	164.43	165.49	280527
2025-03-14	166.00	169.82	164.89	169.38	285567
2025-03-17	168.40	171.87	167.27	170.84	218800
2025-03-18	171.18	172.27	169.33	169.50	139209
2025-03-19	169.06	171.37	168.69	170.64	151326
2025-03-20	169.80	172.82	169.80	171.04	224330
2025-03-21	170.28	171.24	169.08	170.05	586193
2025-03-24	171.46	172.78	170.20	172.54	145612
2025-03-25	172.95	174.00	170.62	172.66	146859
2025-03-26	173.83	175.88	172.44	173.78	180514
2025-03-27	175.46	175.46	172.85	174.61	206698
2025-03-28	174.74	176.00	171.00	172.63	217705
2025-03-31	172.18	175.00	172.18	173.95	243691
2025-04-01	174.94	176.16	172.73	174.95	207171
2025-04-02	174.08	175.33	173.32	175.14	205063
2025-04-03	172.34	176.10	172.34	172.75	305365
2025-04-04	168.33	169.23	156.45	157.64	453240
2025-04-07	153.55	156.66	148.27	150.66	508423
2025-04-08	153.44	159.72	150.73	152.69	363402
2025-04-09	149.14	158.37	147.76	156.77	412361
2025-04-10	156.07	158.30	152.50	156.04	361407
2025-04-11	156.05	156.64	152.78	156.10	273085
2025-04-14	158.08	161.46	157.02	159.41	255389
2025-04-15	159.19	161.87	159.19	159.80	280289
2025-04-16	160.63	163.05	160.12	161.38	478586
2025-04-17	161.63	162.72	160.42	161.67	315366
2025-04-21	161.40	161.40	155.93	157.49	192793
2025-04-22	159.77	163.53	159.38	163.05	141626
2025-04-23	163.41	165.44	161.73	162.96	240032
2025-04-24	161.86	164.15	161.00	163.89	260223
2025-04-25	162.62	164.23	159.58	161.67	221173
2025-04-28	162.35	163.95	162.35	162.91	271855
2025-04-29	162.14	166.43	161.84	165.99	268601
2025-04-30	165.93	166.71	162.83	166.10	388594
2025-05-01	161.41	168.74	161.28	165.59	360163
2025-05-02	167.51	171.09	165.97	170.34	278873
2025-05-05	170.34	170.73	166.83	168.36	284790
2025-05-06	167.42	168.91	166.84	167.24	193373
2025-05-07	167.24	168.11	165.49	166.99	245636
2025-05-08	167.40	167.88	165.87	166.24	281243
2025-05-09	167.32	168.01	165.97	166.67	180882
2025-05-12	167.35	168.04	163.74	167.57	171574
2025-05-13	167.63	168.40	166.07	166.22	175454
2025-05-14	166.22	166.22	162.73	163.64	157886
2025-05-15	164.14	166.82	164.14	165.93	149556
2025-05-16	166.42	168.55	166.07	168.37	158600
2025-05-19	168.56	170.80	167.60	169.93	156743
2025-05-20	169.07	170.08	168.62	169.25	153312
2025-05-21	168.56	168.71	166.19	166.85	155896
2025-05-22	166.28	167.01	163.48	166.99	229180
2025-05-23	165.93	168.61	165.93	168.59	192420
2025-05-27	169.52	173.28	167.65	173.25	269263
2025-05-28	173.07	173.80	170.58	172.34	398358
2025-05-29	172.54	174.33	171.69	174.17	241972
2025-05-30	173.52	175.46	173.46	175.03	66506

Explore More About THG

Coins representing dividend payouts and trends

THG Dividend History

Discover The Hanover Insurance'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

THG Stock Split History

Discover The Hanover Insurance'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

THG Historical Prices

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

Web Analytics