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

VMI Historical Prices

Summary

Key Stock Metrics

250.07

(April 7, 2025)

52-Week Low

420.00

(October 24, 2025)

52-Week High

420.00

(October 24, 2025)

All-Time High

419.55

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-08-30	24.65	25.15	24.50	24.50	99000
2002-09-03	24.40	24.96	24.30	24.90	78300
2002-09-04	24.90	24.94	24.40	24.92	60100
2002-09-05	24.94	24.95	24.50	24.50	53800
2002-09-06	24.50	24.50	24.30	24.36	25200
2002-09-09	24.36	24.36	24.03	24.03	37600
2002-09-10	24.03	24.21	24.00	24.10	17400
2002-09-11	24.00	24.24	23.80	24.20	46500
2002-09-12	24.22	24.27	23.90	23.90	17800
2002-09-13	24.00	24.35	23.95	24.35	30800
2002-09-16	24.30	24.30	23.40	23.40	25000
2002-09-17	23.45	23.62	23.07	23.50	14600
2002-09-18	23.50	23.60	23.15	23.15	16000
2002-09-19	23.15	23.32	22.69	22.80	24900
2002-09-20	22.95	23.00	22.17	22.17	40500
2002-09-23	22.25	22.89	22.25	22.83	30400
2002-09-24	22.80	23.70	22.78	23.59	71100
2002-09-25	23.51	24.00	23.29	23.88	35700
2002-09-26	23.82	24.00	23.68	23.85	24300
2002-09-27	23.50	23.50	23.15	23.15	29700
2002-09-30	23.15	23.49	23.02	23.35	43300
2002-10-01	23.31	23.33	22.99	23.20	31800
2002-10-02	23.25	23.90	23.25	23.67	80100
2002-10-03	23.62	23.99	23.62	23.67	37300
2002-10-04	23.62	23.76	23.51	23.51	45300
2002-10-07	23.46	23.50	23.20	23.30	31700
2002-10-08	23.25	24.00	23.20	23.52	57000
2002-10-09	23.50	23.53	22.60	22.60	48200
2002-10-10	22.40	22.50	22.26	22.30	47600
2002-10-11	22.35	22.39	21.88	21.88	64300
2002-10-14	21.83	21.90	21.60	21.73	20500
2002-10-15	21.90	22.30	21.90	22.30	49000
2002-10-16	23.26	23.26	21.05	21.05	33900
2002-10-17	21.28	21.98	20.85	21.96	86500
2002-10-18	21.90	22.22	21.90	22.10	18000
2002-10-21	22.04	22.10	21.81	21.99	18200
2002-10-22	21.90	22.00	21.80	21.96	28100
2002-10-23	22.00	22.10	21.75	21.98	25600
2002-10-24	21.98	22.20	21.86	22.00	75800
2002-10-25	21.95	22.72	21.81	22.72	40100
2002-10-28	23.05	24.00	23.05	24.00	58600
2002-10-29	24.00	24.01	23.44	23.85	55400
2002-10-30	24.05	24.45	23.84	24.45	51800
2002-10-31	24.50	25.20	24.49	25.20	83000
2002-11-01	25.20	25.50	24.95	24.96	71600
2002-11-04	24.96	24.96	24.45	24.46	24900
2002-11-05	24.46	24.74	23.50	23.52	82500
2002-11-06	23.55	24.09	23.50	23.61	34500
2002-11-07	23.50	23.50	23.24	23.35	27400
2002-11-08	23.30	23.51	23.30	23.37	16900
2002-11-11	23.40	23.48	23.02	23.03	9700
2002-11-12	22.99	23.35	22.85	23.15	13200
2002-11-13	23.16	23.16	22.70	22.98	96600
2002-11-14	22.95	23.52	22.82	23.52	45600
2002-11-15	23.40	23.55	23.02	23.02	13700
2002-11-18	23.12	23.12	22.70	22.75	18400
2002-11-19	22.67	22.73	21.99	22.15	20400
2002-11-20	22.00	22.42	21.78	22.42	21400
2002-11-21	22.50	22.59	22.27	22.39	23300
2002-11-22	22.29	22.52	22.20	22.30	27100
2002-11-25	22.35	22.50	22.20	22.50	22400
2002-11-26	22.52	22.70	22.10	22.40	12000
2002-11-27	22.33	22.80	22.25	22.60	30700
2002-11-29	22.58	22.58	22.05	22.19	12600
2002-12-02	22.17	22.25	21.60	21.65	26300
2002-12-03	21.50	21.75	21.40	21.55	16800
2002-12-04	21.45	21.64	21.25	21.60	97700
2002-12-05	21.55	21.55	20.85	21.10	16000
2002-12-06	21.05	21.10	20.65	20.75	21900
2002-12-09	20.55	21.09	20.55	20.90	16100
2002-12-10	20.95	21.89	20.95	21.89	15400
2002-12-11	21.85	22.10	21.71	21.90	12300
2002-12-12	22.02	22.44	22.00	22.40	16700
2002-12-13	22.39	22.39	21.88	21.88	17600
2002-12-16	21.90	22.23	21.77	22.23	37400
2002-12-17	22.29	22.29	21.55	21.55	11100
2002-12-18	21.46	21.46	20.62	20.68	30600
2002-12-19	20.68	20.68	20.04	20.04	29000
2002-12-20	20.06	20.06	18.57	18.95	394100
2002-12-23	18.95	19.20	17.24	17.95	127600
2002-12-24	17.75	18.85	17.75	18.62	60000
2002-12-26	18.70	20.33	18.70	20.29	105200
2002-12-27	20.30	20.40	19.90	20.13	47800
2002-12-30	20.00	20.16	19.45	20.12	49300
2002-12-31	20.14	20.14	19.31	19.40	47300
2003-01-02	19.45	19.91	19.30	19.75	37800
2003-01-03	19.80	20.45	19.50	19.86	26200
2003-01-06	20.00	20.45	20.00	20.25	26500
2003-01-07	20.30	20.37	19.83	20.33	33200
2003-01-08	20.33	20.44	20.15	20.40	44300
2003-01-09	20.40	20.81	20.38	20.45	51400
2003-01-10	20.35	21.10	20.35	21.01	25100
2003-01-13	21.06	21.54	21.03	21.48	63300
2003-01-14	21.38	21.41	21.11	21.20	50300
2003-01-15	21.15	21.15	20.64	20.71	28000
2003-01-16	20.95	20.98	20.59	20.70	30300
2003-01-17	20.78	20.98	20.64	20.93	16800
2003-01-21	20.88	20.95	20.63	20.63	25700
2003-01-22	20.58	20.58	20.39	20.40	21500
2003-01-23	20.55	21.20	20.50	21.20	27200
2003-01-24	21.16	21.20	20.76	20.76	67000
2003-01-27	20.70	20.85	20.70	20.70	98600
2003-01-28	20.70	20.89	20.62	20.70	22900
2003-01-29	20.66	21.32	20.61	21.32	34800
2003-01-30	21.32	21.32	20.95	21.00	25100
2003-01-31	21.00	21.28	21.00	21.05	27000
2003-02-03	21.20	21.40	21.03	21.03	24100
2003-02-04	21.00	21.00	20.50	20.77	28500
2003-02-05	20.85	21.27	20.56	20.67	20600
2003-02-06	20.68	20.85	20.20	20.20	19800
2003-02-07	20.25	20.30	19.60	19.60	39700
2003-02-10	19.50	19.58	19.30	19.58	32400
2003-02-11	19.68	20.10	19.57	19.70	21200
2003-02-12	19.85	19.85	19.50	19.80	37200
2003-02-13	19.82	19.82	19.21	19.65	15900
2003-02-14	19.55	20.31	19.55	20.31	32000
2003-02-18	20.25	20.32	19.29	19.66	23000
2003-02-19	19.80	19.84	18.90	19.22	24800
2003-02-20	19.30	19.40	19.18	19.22	4700
2003-02-21	19.20	20.07	19.20	20.07	25100
2003-02-24	20.00	20.00	18.75	18.80	15800
2003-02-25	18.61	19.30	18.61	19.30	17800
2003-02-26	19.35	19.35	18.85	18.85	12000
2003-02-27	18.80	19.50	18.80	19.50	23500
2003-02-28	19.50	19.65	19.30	19.45	11700
2003-03-03	19.45	19.50	19.00	19.01	16100
2003-03-04	19.10	19.10	18.60	18.85	16800
2003-03-05	18.80	18.80	18.50	18.70	5500
2003-03-06	18.75	18.92	18.65	18.92	60500
2003-03-07	18.89	19.09	18.86	19.06	8500
2003-03-10	19.00	19.30	18.80	18.95	14900
2003-03-11	19.00	19.10	18.80	18.86	12300
2003-03-12	18.81	19.07	18.48	18.80	54700
2003-03-13	18.85	19.90	18.57	19.85	82100
2003-03-14	19.90	20.25	19.66	19.98	37400
2003-03-17	20.05	21.05	20.05	20.79	39600
2003-03-18	20.35	20.95	20.32	20.95	20100
2003-03-19	20.90	21.38	20.86	21.38	12800
2003-03-20	21.30	21.60	20.92	21.00	23100
2003-03-21	21.00	21.30	20.92	21.30	56200
2003-03-24	21.18	21.40	21.09	21.39	20800
2003-03-25	21.25	21.88	21.25	21.45	22400
2003-03-26	21.32	21.40	21.15	21.15	30900
2003-03-27	21.10	21.19	21.10	21.15	17400
2003-03-28	21.14	21.46	21.14	21.29	93200
2003-03-31	21.22	21.60	21.10	21.60	26000
2003-04-01	21.70	22.67	21.69	22.67	28400
2003-04-02	22.70	22.85	21.75	21.75	377000
2003-04-03	21.85	21.94	21.31	21.31	37200
2003-04-04	21.25	21.52	21.25	21.50	12500
2003-04-07	21.65	22.55	21.65	21.86	50200
2003-04-08	22.00	22.00	21.60	21.60	40100
2003-04-09	21.61	21.67	20.91	20.98	23300
2003-04-10	20.90	21.00	20.55	20.55	128900
2003-04-11	20.65	21.20	20.65	21.09	22900
2003-04-14	21.15	21.50	21.15	21.47	9400
2003-04-15	21.48	21.50	21.20	21.24	21200
2003-04-16	21.30	21.90	21.30	21.83	30900
2003-04-17	22.00	22.50	21.96	22.46	22000
2003-04-21	22.50	22.68	21.66	21.92	107400
2003-04-22	21.82	21.96	21.20	21.20	76600
2003-04-23	21.30	21.48	20.57	21.00	33700
2003-04-24	20.90	20.90	19.30	19.70	57700
2003-04-25	19.82	20.00	19.15	19.31	52900
2003-04-28	19.35	20.15	19.35	20.15	19500
2003-04-29	20.25	20.25	19.00	19.45	61800
2003-04-30	19.45	19.45	18.95	19.32	58100
2003-05-01	19.25	19.55	19.15	19.36	36000
2003-05-02	19.42	19.79	19.42	19.79	19200
2003-05-05	19.90	19.90	19.29	19.59	30300
2003-05-06	19.63	20.10	19.60	19.88	47600
2003-05-07	20.10	20.10	19.00	19.30	65400
2003-05-08	19.17	19.18	18.94	18.99	13800
2003-05-09	19.05	19.06	18.30	18.80	58700
2003-05-12	18.75	19.32	18.75	19.05	99300
2003-05-13	19.15	19.20	18.95	19.14	47600
2003-05-14	19.14	19.23	18.88	18.90	48700
2003-05-15	18.95	19.16	18.87	19.09	200500
2003-05-16	19.09	19.25	18.80	18.80	79600
2003-05-19	18.80	18.85	18.55	18.55	37700
2003-05-20	18.65	18.85	18.52	18.85	26900
2003-05-21	18.92	19.05	18.82	19.05	15900
2003-05-22	19.00	19.25	18.90	18.98	19300
2003-05-23	19.05	19.56	18.99	19.25	31300
2003-05-27	19.30	19.51	19.22	19.43	31400
2003-05-28	19.48	19.85	19.43	19.75	15300
2003-05-29	19.85	20.00	19.65	20.00	37400
2003-05-30	20.05	20.20	19.95	19.99	53100
2003-06-02	19.95	20.39	19.95	20.07	24100
2003-06-03	20.00	20.35	20.00	20.34	23200
2003-06-04	20.34	20.50	20.25	20.45	18800
2003-06-05	20.50	21.10	20.42	20.94	24700
2003-06-06	20.90	21.11	20.50	20.50	29200
2003-06-09	20.63	21.12	20.40	20.94	31400
2003-06-10	21.05	21.25	20.82	20.97	18200
2003-06-11	20.90	21.34	20.90	21.34	27200
2003-06-12	21.34	21.54	20.95	21.40	22000
2003-06-13	21.37	21.37	20.95	20.97	25100
2003-06-16	20.97	21.47	20.96	21.47	21900
2003-06-17	21.57	21.68	21.41	21.55	11100
2003-06-18	21.40	21.95	21.40	21.95	24200
2003-06-19	21.95	22.12	21.35	21.43	112400
2003-06-20	21.00	21.00	20.04	20.14	244000
2003-06-23	20.02	20.03	19.09	19.30	103600
2003-06-24	19.40	19.87	19.30	19.40	179200
2003-06-25	19.43	19.87	19.32	19.39	93600
2003-06-26	19.45	20.30	19.30	19.60	62600
2003-06-27	19.50	19.96	19.50	19.74	24600
2003-06-30	19.84	20.18	19.46	19.46	69000
2003-07-01	19.46	19.88	19.38	19.80	30900
2003-07-02	19.90	20.21	19.66	20.20	76300
2003-07-03	20.19	20.20	19.90	19.96	21000
2003-07-07	20.10	20.49	19.96	20.49	43400
2003-07-08	20.59	20.67	20.30	20.65	41700
2003-07-09	20.65	21.15	20.50	21.04	37800
2003-07-10	20.85	20.95	20.36	20.67	41200
2003-07-11	20.57	20.85	20.57	20.85	30300
2003-07-14	20.80	20.85	20.30	20.40	54800
2003-07-15	20.25	20.30	19.76	20.04	40900
2003-07-16	19.94	20.30	19.90	20.15	28100
2003-07-17	20.15	20.45	20.10	20.13	21900
2003-07-18	20.18	20.50	19.94	20.50	16700
2003-07-21	20.40	20.40	19.50	19.67	24400
2003-07-22	19.35	19.40	18.45	19.28	89400
2003-07-23	19.18	19.51	19.00	19.25	48700
2003-07-24	19.15	20.47	19.15	20.09	34600
2003-07-25	20.15	20.27	19.50	19.90	63000
2003-07-28	19.91	20.38	19.91	19.92	34200
2003-07-29	20.10	21.35	20.02	21.32	32800
2003-07-30	21.25	21.39	20.31	21.36	41600
2003-07-31	21.25	21.38	21.06	21.06	20000
2003-08-01	21.00	21.00	19.65	19.65	44800
2003-08-04	19.65	19.65	18.98	19.20	92500
2003-08-05	19.50	19.50	18.52	18.52	39200
2003-08-06	18.43	18.75	18.04	18.04	57000
2003-08-07	18.00	18.34	17.65	18.20	117900
2003-08-08	18.25	18.45	17.99	18.00	101200
2003-08-11	17.90	18.05	17.79	17.90	26900
2003-08-12	17.90	17.95	17.78	17.95	32100
2003-08-13	18.00	19.00	17.97	19.00	116400
2003-08-14	19.00	19.50	18.81	19.50	44700
2003-08-15	19.60	20.43	19.60	19.82	30600
2003-08-18	19.82	20.53	19.74	20.53	92200
2003-08-19	20.65	20.85	20.55	20.85	105400
2003-08-20	20.98	21.39	20.75	21.39	62900
2003-08-21	21.39	21.39	20.97	21.26	99200
2003-08-22	21.40	21.40	20.90	20.95	115800
2003-08-25	20.90	20.90	20.50	20.64	96600
2003-08-26	20.58	20.58	20.40	20.46	51600
2003-08-27	20.50	20.90	20.50	20.75	22200
2003-08-28	20.91	21.12	20.90	21.01	184700
2003-08-29	20.90	21.47	20.90	21.27	77100
2003-09-02	21.27	21.45	20.96	21.35	116500
2003-09-03	21.40	21.50	21.30	21.35	120400
2003-09-04	21.40	21.88	21.30	21.88	31800
2003-09-05	21.79	21.79	21.22	21.53	27000
2003-09-08	21.50	21.63	21.07	21.23	36600
2003-09-09	21.20	21.21	21.02	21.18	27100
2003-09-10	21.10	21.15	20.80	20.85	20600
2003-09-11	20.81	21.14	20.80	21.00	58000
2003-09-12	20.95	21.21	20.80	20.97	26500
2003-09-15	20.90	21.00	20.80	20.81	62300
2003-09-16	20.91	21.17	20.82	21.05	16800
2003-09-17	21.00	21.03	20.83	21.03	20800
2003-09-18	21.00	21.10	20.88	21.05	14700
2003-09-19	20.95	21.30	20.95	21.15	34200
2003-09-22	21.05	21.30	20.96	21.25	56300
2003-09-23	21.25	21.25	20.99	21.23	15700
2003-09-24	21.10	21.22	20.57	20.57	43700
2003-09-25	20.57	20.75	20.28	20.40	26200
2003-09-26	20.35	20.35	20.00	20.00	35600
2003-09-29	19.95	20.15	19.77	20.13	28000
2003-09-30	20.08	20.08	19.79	19.79	43400
2003-10-01	19.79	20.20	19.70	20.16	41300
2003-10-02	20.10	20.47	20.10	20.30	18600
2003-10-03	20.43	20.93	20.43	20.75	21100
2003-10-06	20.80	21.20	20.77	21.20	12600
2003-10-07	21.15	21.42	20.75	21.42	26300
2003-10-08	21.47	21.49	21.10	21.25	18100
2003-10-09	21.35	21.89	21.20	21.32	61000
2003-10-10	21.10	21.52	21.10	21.50	23400
2003-10-13	21.60	22.28	21.58	21.93	44100
2003-10-14	22.00	22.85	22.00	22.66	36500
2003-10-15	22.75	22.78	22.40	22.42	46700
2003-10-16	22.24	22.60	22.19	22.46	23700
2003-10-17	22.55	22.58	21.88	22.42	25800
2003-10-20	22.47	22.47	21.50	21.65	28000
2003-10-21	21.75	22.05	21.65	21.90	12700
2003-10-22	21.50	21.51	20.74	20.75	68200
2003-10-23	20.67	20.70	19.57	19.71	53100
2003-10-24	19.75	19.80	18.96	19.00	96500
2003-10-27	19.10	19.65	19.00	19.65	86800
2003-10-28	19.72	20.05	19.22	19.80	37400
2003-10-29	19.80	20.09	19.70	20.08	61600
2003-10-30	20.10	20.58	19.91	20.20	22400
2003-10-31	20.30	20.80	20.30	20.80	31000
2003-11-03	20.94	21.80	20.87	21.80	49800
2003-11-04	21.70	21.84	21.08	21.20	32700
2003-11-05	21.15	21.28	20.82	21.28	26000
2003-11-06	21.28	21.61	21.28	21.61	18600
2003-11-07	21.68	21.90	21.26	21.30	20900
2003-11-10	21.25	21.50	21.25	21.46	25300
2003-11-11	21.40	21.40	21.06	21.15	17600
2003-11-12	21.20	21.41	20.77	21.20	29500
2003-11-13	21.20	21.73	21.17	21.62	24000
2003-11-14	21.65	21.80	21.35	21.38	19400
2003-11-17	21.30	21.55	20.96	21.52	32500
2003-11-18	21.52	21.60	20.90	20.90	16500
2003-11-19	20.88	21.63	20.80	21.63	24500
2003-11-20	21.58	22.08	21.57	21.82	36100
2003-11-21	21.92	22.37	21.85	22.10	20300
2003-11-24	22.10	22.30	21.65	22.11	39700
2003-11-25	22.00	22.65	21.88	22.41	28200
2003-11-26	22.50	22.70	22.33	22.59	9300
2003-11-28	22.59	22.77	22.50	22.70	12000
2003-12-01	22.70	22.75	22.25	22.42	40000
2003-12-02	22.20	22.47	22.10	22.18	24500
2003-12-03	22.13	22.65	21.86	21.86	30300
2003-12-04	21.92	21.99	21.58	21.99	29700
2003-12-05	21.99	21.99	21.72	21.80	24100
2003-12-08	21.85	21.99	21.68	21.99	20600
2003-12-09	22.00	22.27	22.00	22.12	27300
2003-12-10	22.17	22.17	21.60	22.00	19900
2003-12-11	22.10	23.39	22.10	22.83	46100
2003-12-12	22.83	24.12	22.79	24.00	86800
2003-12-15	23.90	24.10	23.76	23.90	125700
2003-12-16	23.83	23.83	23.10	23.51	22800
2003-12-17	23.58	23.62	23.16	23.60	22400
2003-12-18	23.52	23.87	23.22	23.64	29500
2003-12-19	23.64	23.64	23.26	23.35	60800
2003-12-22	23.28	23.29	23.08	23.23	15300
2003-12-23	23.10	24.00	23.10	24.00	16500
2003-12-24	24.10	24.22	23.81	23.81	22600
2003-12-26	23.81	24.04	23.81	24.04	5400
2003-12-29	24.02	24.24	23.90	24.24	44400
2003-12-30	24.24	24.28	23.78	23.80	25000
2003-12-31	23.90	23.96	23.15	23.15	42400
2004-01-02	23.25	23.55	23.16	23.40	26200
2004-01-05	23.45	23.64	23.45	23.48	29300
2004-01-06	23.45	23.66	22.70	22.70	44200
2004-01-07	22.65	22.69	22.37	22.52	20400
2004-01-08	22.60	23.00	22.60	22.89	32100
2004-01-09	22.84	22.97	22.53	22.66	21300
2004-01-12	22.76	22.82	22.60	22.61	38300
2004-01-13	22.67	22.85	22.31	22.85	36200
2004-01-14	22.77	22.99	22.72	22.98	37500
2004-01-15	23.20	23.25	22.75	22.75	28200
2004-01-16	23.20	23.20	22.80	23.00	28300
2004-01-20	22.99	23.02	22.74	23.02	20600
2004-01-21	22.92	22.98	22.70	22.78	18200
2004-01-22	22.76	22.76	22.60	22.70	21000
2004-01-23	22.73	22.97	22.61	22.97	25800
2004-01-26	22.92	22.99	22.75	22.99	26600
2004-01-27	22.99	23.08	22.75	22.83	66400
2004-01-28	22.80	22.86	22.60	22.69	20500
2004-01-29	22.00	22.00	21.49	22.00	42600
2004-01-30	22.08	22.25	21.75	21.84	14500
2004-02-02	21.90	21.98	21.37	21.43	15900
2004-02-03	21.43	21.81	21.30	21.72	22800
2004-02-04	21.80	21.80	20.75	20.75	28400
2004-02-05	20.62	21.33	20.62	21.33	23000
2004-02-06	21.40	21.95	21.27	21.95	29300
2004-02-09	21.95	21.95	21.60	21.68	41700
2004-02-10	21.70	21.73	20.99	21.00	86900
2004-02-11	21.25	21.75	21.25	21.35	75700
2004-02-12	21.25	21.65	21.25	21.46	22200
2004-02-13	21.30	21.38	20.65	21.09	35100
2004-02-17	21.20	21.33	21.12	21.29	25900
2004-02-18	21.32	21.32	21.00	21.16	34300
2004-02-19	21.25	21.36	20.35	20.35	19000
2004-02-20	20.43	20.90	20.10	20.78	17900
2004-02-23	20.65	20.65	19.79	19.88	33500
2004-02-24	19.95	20.87	19.95	20.49	44900
2004-02-25	20.44	21.30	20.30	21.25	40700
2004-02-26	21.20	21.70	21.18	21.70	34800
2004-02-27	21.65	21.65	21.14	21.45	43400
2004-03-01	21.50	21.98	21.39	21.98	32300
2004-03-02	21.93	21.96	21.57	21.58	16800
2004-03-03	21.58	22.00	21.55	21.93	27200
2004-03-04	21.93	22.70	21.89	22.70	26500
2004-03-05	22.70	23.22	22.70	23.20	31700
2004-03-08	23.15	23.50	23.15	23.21	44500
2004-03-09	23.15	23.20	22.78	22.78	25000
2004-03-10	22.78	23.22	22.35	22.53	117500
2004-03-11	22.50	22.92	22.37	22.61	67200
2004-03-12	22.61	22.90	22.41	22.80	86500
2004-03-15	22.80	22.82	22.05	22.05	84200
2004-03-16	22.05	22.15	21.90	22.03	52700
2004-03-17	22.00	22.70	22.00	22.68	74600
2004-03-18	22.60	22.65	22.40	22.52	29500
2004-03-19	22.52	22.52	20.57	20.57	146200
2004-03-22	20.57	20.57	19.91	20.00	175700
2004-03-23	20.25	20.25	19.79	19.88	65500
2004-03-24	19.58	19.91	19.35	19.75	60500
2004-03-25	19.60	20.00	19.53	20.00	48800
2004-03-26	20.00	20.10	19.72	19.80	132900
2004-03-29	19.80	19.87	19.52	19.73	60900
2004-03-30	19.72	19.98	19.72	19.97	99800
2004-03-31	19.97	19.98	19.79	19.98	108500
2004-04-01	19.98	19.98	19.67	19.93	75000
2004-04-02	19.95	20.19	19.90	20.00	79900
2004-04-05	20.10	20.17	19.92	20.00	45700
2004-04-06	19.90	20.12	19.90	20.00	36800
2004-04-07	20.00	20.20	19.68	20.14	34300
2004-04-08	20.23	20.24	19.90	20.04	34300
2004-04-12	20.12	20.23	20.00	20.06	15000
2004-04-13	20.10	20.20	19.88	20.04	35500
2004-04-14	19.95	20.15	19.85	20.01	42700
2004-04-15	19.99	20.18	19.81	19.99	66900
2004-04-16	20.09	20.44	20.01	20.31	28700
2004-04-19	20.21	20.73	20.00	20.68	67800
2004-04-20	20.70	20.70	20.20	20.28	43100
2004-04-21	20.25	20.40	19.98	20.40	156700
2004-04-22	20.32	20.75	20.32	20.72	76400
2004-04-23	20.72	20.72	20.46	20.65	39600
2004-04-26	20.60	20.80	20.43	20.71	32600
2004-04-27	20.66	20.88	20.58	20.88	28600
2004-04-28	20.83	20.83	20.50	20.50	39400
2004-04-29	20.58	20.60	20.50	20.51	43000
2004-04-30	20.56	20.87	20.50	20.50	39000
2004-05-03	20.45	20.77	20.40	20.55	19700
2004-05-04	20.50	20.90	20.50	20.51	20300
2004-05-05	20.46	20.79	20.45	20.50	20200
2004-05-06	20.45	20.65	20.25	20.50	45000
2004-05-07	20.45	20.58	20.35	20.36	51300
2004-05-10	20.30	20.40	20.15	20.15	88600
2004-05-11	20.16	20.38	20.15	20.38	24000
2004-05-12	20.25	20.74	20.05	20.74	63900
2004-05-13	20.80	20.80	20.50	20.50	30500
2004-05-14	20.50	20.50	20.10	20.17	13100
2004-05-17	20.23	20.23	19.80	20.10	44000
2004-05-18	20.00	20.39	19.90	20.39	52000
2004-05-19	20.49	20.65	20.41	20.60	44800
2004-05-20	20.42	20.90	20.40	20.85	45800
2004-05-21	20.95	21.18	20.79	21.18	55500
2004-05-24	21.18	21.65	20.83	21.29	69800
2004-05-25	21.08	21.24	20.85	21.19	58200
2004-05-26	21.12	21.18	20.99	21.09	18200
2004-05-27	21.09	21.17	20.84	20.96	19700
2004-05-28	20.90	21.10	20.80	20.80	18900
2004-06-01	20.75	21.13	20.75	21.07	34500
2004-06-02	21.12	21.18	20.85	21.10	16600
2004-06-03	21.15	21.15	20.69	20.70	26300
2004-06-04	20.70	20.88	20.50	20.64	18400
2004-06-07	20.74	21.50	20.74	21.50	23600
2004-06-08	21.50	21.74	21.48	21.64	11100
2004-06-09	21.69	21.85	21.21	21.30	29400
2004-06-10	21.30	21.99	21.30	21.97	43000
2004-06-14	21.99	21.99	20.90	20.90	37800
2004-06-15	20.97	21.61	20.97	21.27	27700
2004-06-16	21.35	21.75	21.17	21.38	22900
2004-06-17	21.45	22.48	21.44	22.20	44700
2004-06-18	22.21	23.00	22.21	23.00	55000
2004-06-21	23.03	23.03	22.26	22.51	51300
2004-06-22	22.45	22.45	22.00	22.26	29600
2004-06-23	22.03	22.25	21.84	22.25	38000
2004-06-24	22.25	22.25	22.02	22.23	15900
2004-06-25	22.15	22.70	22.13	22.70	62400
2004-06-28	22.70	22.88	22.47	22.60	32800
2004-06-29	22.65	23.02	22.65	22.98	77100
2004-06-30	23.03	23.03	22.88	22.90	29300
2004-07-01	22.97	22.97	22.60	22.60	19300
2004-07-02	22.65	22.80	22.41	22.70	11500
2004-07-06	22.60	22.60	22.15	22.20	18100
2004-07-07	22.20	22.62	22.20	22.50	18100
2004-07-08	22.42	22.48	21.75	21.75	23200
2004-07-09	21.70	21.81	21.33	21.63	18300
2004-07-12	21.60	21.95	21.48	21.63	13000
2004-07-13	21.75	21.86	21.69	21.76	15700
2004-07-14	21.76	21.76	21.50	21.50	30200
2004-07-15	21.50	21.65	21.40	21.49	33300
2004-07-16	21.48	22.18	21.48	21.60	42100
2004-07-19	21.70	21.70	21.09	21.58	16200
2004-07-20	21.58	21.58	20.62	21.43	26300
2004-07-21	21.72	22.63	20.67	20.67	54500
2004-07-22	20.70	21.15	20.28	20.30	56000
2004-07-23	20.80	21.27	20.65	21.03	35800
2004-07-26	21.15	22.15	21.15	21.98	70100
2004-07-27	21.98	22.05	21.60	22.00	26300
2004-07-28	21.90	21.93	21.62	21.93	25800
2004-07-29	21.90	21.99	21.35	21.46	34000
2004-07-30	21.50	21.84	21.50	21.83	77100
2004-08-02	21.75	22.00	21.60	22.00	48600
2004-08-03	21.95	21.98	21.62	21.75	21400
2004-08-04	21.70	21.85	21.20	21.71	31000
2004-08-05	21.65	21.71	21.20	21.63	55800
2004-08-06	21.70	21.70	21.19	21.20	63900
2004-08-09	21.10	21.15	20.33	20.52	35600
2004-08-10	20.61	21.55	20.61	21.47	40300
2004-08-11	21.40	21.54	21.31	21.50	45200
2004-08-12	21.42	21.42	20.64	20.64	22300
2004-08-13	20.75	21.00	20.20	20.21	14400
2004-08-16	20.30	20.52	20.30	20.50	30900
2004-08-17	20.40	20.50	20.36	20.49	20800
2004-08-18	20.49	20.75	20.47	20.60	47200
2004-08-19	20.57	20.60	20.43	20.50	45300
2004-08-20	20.55	20.55	20.20	20.49	68500
2004-08-23	20.40	20.50	20.24	20.31	20000
2004-08-24	20.40	20.55	20.35	20.55	32600
2004-08-25	20.47	20.50	20.28	20.42	16600
2004-08-26	20.35	20.50	20.20	20.50	17000
2004-08-27	20.50	20.58	20.34	20.53	50400
2004-08-30	20.48	20.48	20.03	20.03	19900
2004-08-31	20.05	20.12	19.72	19.74	31400
2004-09-01	19.70	19.79	19.40	19.79	49100
2004-09-02	19.78	20.55	19.78	20.50	49200
2004-09-03	20.45	20.50	20.01	20.10	35400
2004-09-07	20.10	20.30	19.95	20.19	35700
2004-09-08	20.19	20.20	19.80	19.94	22100
2004-09-09	20.00	20.40	19.93	20.25	40400
2004-09-10	20.25	20.25	19.95	19.96	22900
2004-09-13	19.95	20.65	19.95	20.57	27700
2004-09-14	20.65	20.72	20.40	20.55	182700
2004-09-15	20.60	21.32	20.55	21.05	39600
2004-09-16	21.15	21.60	21.15	21.59	40900
2004-09-17	21.65	21.65	21.35	21.64	39900
2004-09-20	21.59	21.97	21.40	21.91	39100
2004-09-21	21.97	22.00	21.82	21.99	26700
2004-09-22	21.81	21.81	20.90	20.98	49900
2004-09-23	21.03	21.40	21.00	21.17	14900
2004-09-24	21.10	21.25	21.00	21.06	12200
2004-09-27	21.00	21.00	20.71	20.75	13300
2004-09-28	20.80	21.15	20.76	21.05	15000
2004-09-29	21.00	21.45	20.92	21.45	36800
2004-09-30	21.55	21.63	20.87	20.87	35200
2004-10-01	20.80	21.32	20.63	21.24	60300
2004-10-04	21.40	21.45	20.77	21.23	30500
2004-10-05	21.25	21.26	20.82	21.00	35500
2004-10-06	21.05	21.19	20.81	21.06	36300
2004-10-07	21.20	21.20	20.78	20.86	28100
2004-10-08	20.81	21.00	20.76	20.85	24400
2004-10-11	20.90	21.08	20.53	21.08	25600
2004-10-12	21.08	21.15	20.90	21.01	28700
2004-10-13	21.03	21.05	20.72	20.95	38000
2004-10-14	21.02	21.03	20.75	20.80	34100
2004-10-15	20.77	21.52	20.77	21.23	26600
2004-10-18	21.15	21.23	20.87	21.17	26500
2004-10-19	21.05	21.38	20.87	21.07	41000
2004-10-20	21.05	21.56	20.85	21.44	44000
2004-10-21	21.49	21.87	21.33	21.68	29300
2004-10-22	21.63	21.82	21.56	21.75	41800
2004-10-25	21.67	21.81	21.32	21.51	47700
2004-10-26	21.46	21.77	21.07	21.70	71500
2004-10-27	21.70	22.00	21.21	22.00	55800
2004-10-28	21.90	21.99	21.53	21.74	23900
2004-10-29	21.73	21.80	21.46	21.75	19000
2004-11-01	21.68	22.00	21.51	21.99	26600
2004-11-02	21.98	21.98	21.64	21.81	30500
2004-11-03	21.80	22.29	21.80	22.29	65000
2004-11-04	22.20	22.61	21.98	22.60	39000
2004-11-05	22.65	22.92	22.47	22.92	233600
2004-11-08	22.85	22.97	22.55	22.84	32500
2004-11-09	22.80	23.00	22.73	22.90	21500
2004-11-10	22.86	23.48	22.83	22.94	68400
2004-11-11	23.00	23.59	22.85	23.54	32900
2004-11-12	23.70	24.00	23.45	23.90	37300
2004-11-15	23.90	23.90	23.25	23.41	22800
2004-11-16	23.50	23.68	23.35	23.42	21100
2004-11-17	23.55	23.97	23.55	23.92	43300
2004-11-18	23.85	23.93	23.70	23.79	20100
2004-11-19	23.79	23.97	23.66	23.86	59900
2004-11-22	23.89	24.87	23.72	24.87	71800
2004-11-23	24.87	25.05	24.47	24.98	41700
2004-11-24	24.90	25.18	24.71	25.10	34100
2004-11-26	25.15	25.65	25.15	25.43	11100
2004-11-29	25.55	25.97	25.05	25.05	86300
2004-11-30	24.95	25.28	24.76	24.96	35900
2004-12-01	24.86	25.00	24.72	24.96	88400
2004-12-02	24.88	25.37	24.88	25.27	26300
2004-12-03	25.35	25.35	24.79	25.15	42400
2004-12-06	25.03	25.36	24.75	25.19	24500
2004-12-07	25.21	25.21	24.27	24.27	31600
2004-12-08	24.27	25.00	24.27	24.93	20100
2004-12-09	24.93	24.93	24.45	24.86	21800
2004-12-10	24.80	24.80	24.46	24.80	16100
2004-12-13	24.90	25.00	24.60	24.94	36300
2004-12-14	24.94	25.06	24.78	25.00	58100
2004-12-15	24.90	25.15	24.77	25.10	60800
2004-12-16	25.10	25.10	24.62	24.70	195200
2004-12-17	24.60	25.00	24.55	25.00	36600
2004-12-20	25.00	25.00	24.40	24.58	30100
2004-12-21	24.70	25.02	24.70	25.00	30000
2004-12-22	24.90	24.90	24.61	24.80	22900
2004-12-23	24.97	25.00	24.82	24.99	26200
2004-12-27	25.00	25.00	24.66	24.88	23000
2004-12-28	24.93	25.15	24.88	25.12	20700
2004-12-29	24.95	25.37	24.90	24.95	27600
2004-12-30	24.83	25.20	24.83	25.05	29600
2004-12-31	25.00	25.28	24.86	25.11	26400
2005-01-03	25.16	25.21	23.99	24.16	66500
2005-01-04	24.25	24.25	23.93	24.03	44600
2005-01-05	24.00	24.17	23.99	24.00	61900
2005-01-06	24.00	24.70	24.00	24.38	38400
2005-01-07	24.55	24.75	24.00	24.00	53000
2005-01-10	24.00	24.35	24.00	24.26	34000
2005-01-11	24.20	24.20	24.00	24.05	57900
2005-01-12	24.05	24.31	24.00	24.22	29800
2005-01-13	24.25	24.29	24.01	24.05	56300
2005-01-14	24.15	24.37	24.05	24.37	34900
2005-01-18	24.27	24.60	24.24	24.46	27100
2005-01-19	24.45	25.00	24.15	24.40	54400
2005-01-20	24.30	24.65	24.00	24.26	42100
2005-01-21	24.31	24.42	24.01	24.20	37400
2005-01-24	24.05	24.16	23.09	23.35	76000
2005-01-25	22.75	23.83	22.75	23.65	25200
2005-01-26	23.58	23.84	23.40	23.74	30000
2005-01-27	23.84	24.25	23.65	24.16	19800
2005-01-28	24.16	24.28	23.93	24.14	42300
2005-01-31	24.20	24.35	23.91	24.23	49700
2005-02-01	24.33	24.98	24.24	24.85	41200
2005-02-02	24.80	25.10	24.69	24.98	27900
2005-02-03	25.20	25.26	24.70	25.18	17900
2005-02-04	25.10	25.49	24.94	25.49	20600
2005-02-07	25.50	25.84	25.35	25.70	34000
2005-02-08	25.65	25.67	25.30	25.45	28100
2005-02-09	25.99	26.30	25.65	25.83	457600
2005-02-10	25.75	25.87	24.62	24.87	85100
2005-02-11	24.70	25.84	24.70	25.83	156500
2005-02-14	25.98	26.30	25.77	26.04	62400
2005-02-15	26.10	26.25	25.75	25.81	46800
2005-02-16	25.70	25.98	25.43	25.96	65300
2005-02-17	25.96	25.97	25.50	25.50	48800
2005-02-18	25.70	25.76	25.20	25.39	37800
2005-02-22	25.30	25.45	24.54	24.57	49100
2005-02-23	24.57	24.72	24.50	24.61	28300
2005-02-24	24.61	24.80	24.32	24.72	74700
2005-02-25	24.69	25.23	24.58	25.23	26500
2005-02-28	25.25	25.35	25.00	25.20	36200
2005-03-01	25.43	25.65	25.23	25.40	57300
2005-03-02	25.30	25.50	25.15	25.32	39400
2005-03-03	25.39	26.37	25.35	26.15	97200
2005-03-04	26.10	26.72	26.10	26.42	44900
2005-03-07	26.47	26.52	26.35	26.36	21700
2005-03-08	26.20	26.32	26.07	26.10	109700
2005-03-09	26.05	26.19	25.65	25.87	52700
2005-03-10	25.88	25.98	25.17	25.25	46000
2005-03-11	25.20	25.41	25.15	25.25	57400
2005-03-14	25.17	25.25	25.07	25.11	21400
2005-03-15	25.20	25.25	24.85	25.05	34700
2005-03-16	25.00	25.13	24.91	25.01	35200
2005-03-17	25.00	25.00	24.88	24.95	19500
2005-03-18	25.00	25.10	24.27	24.80	137000
2005-03-21	24.80	25.00	24.67	24.73	33200
2005-03-22	24.60	24.61	23.91	23.91	83000
2005-03-23	23.91	23.91	21.94	21.98	199900
2005-03-24	22.25	23.05	22.25	22.82	166200
2005-03-28	22.88	23.01	22.06	22.30	50200
2005-03-29	22.15	22.49	21.91	22.06	51000
2005-03-30	22.07	22.65	22.03	22.62	43500
2005-03-31	22.62	22.62	22.10	22.32	50900
2005-04-01	22.45	22.50	21.75	21.76	62000
2005-04-04	21.89	21.93	21.30	21.45	50200
2005-04-05	21.45	21.78	21.34	21.68	73300
2005-04-06	21.75	21.85	21.30	21.55	90900
2005-04-07	21.47	21.75	21.34	21.67	48700
2005-04-08	21.51	21.59	21.31	21.37	49000
2005-04-11	21.50	21.98	21.45	21.60	116700
2005-04-12	21.65	22.80	21.55	22.80	85400
2005-04-13	22.73	23.15	22.67	23.07	276100
2005-04-14	23.00	23.09	22.64	22.77	86600
2005-04-15	22.77	22.89	22.35	22.41	69400
2005-04-18	22.46	22.60	22.01	22.60	49000
2005-04-19	22.60	22.60	22.08	22.36	53300
2005-04-20	22.59	22.88	22.45	22.80	82900
2005-04-21	22.70	24.16	22.52	23.87	153000
2005-04-22	23.90	24.26	23.50	24.26	96500
2005-04-25	24.31	24.84	23.90	24.26	89700
2005-04-26	24.26	24.60	23.85	24.07	89900
2005-04-27	24.05	24.11	23.78	23.89	82500
2005-04-28	23.90	23.93	23.25	23.25	73300
2005-04-29	23.35	23.47	22.87	23.26	74300
2005-05-02	23.18	23.24	22.90	23.20	71600
2005-05-03	23.25	23.65	22.90	23.27	120800
2005-05-04	23.20	24.00	23.20	24.00	39100
2005-05-05	24.00	24.00	23.49	23.61	45100
2005-05-06	23.70	23.80	23.26	23.71	32400
2005-05-09	23.48	23.75	23.43	23.75	37800
2005-05-10	23.65	23.65	22.97	23.12	49500
2005-05-11	23.13	23.20	22.77	23.01	31200
2005-05-12	23.10	23.11	22.55	22.71	36900
2005-05-13	22.79	22.83	22.03	22.06	42600
2005-05-16	22.00	22.66	21.90	22.66	71600
2005-05-17	22.66	22.99	22.45	22.75	25400
2005-05-18	22.90	23.64	22.90	23.48	46500
2005-05-19	23.49	23.60	23.32	23.54	29100
2005-05-20	23.60	23.95	23.25	23.95	31400
2005-05-23	23.95	24.44	23.64	24.42	65200
2005-05-24	24.32	24.32	23.91	24.05	42900
2005-05-25	24.00	24.00	23.40	23.58	55800
2005-05-26	23.70	24.15	23.70	24.08	27500
2005-05-27	24.20	24.24	23.84	23.95	27200
2005-05-31	23.99	24.18	23.76	23.95	48000
2005-06-01	23.96	24.27	23.75	24.09	37000
2005-06-02	24.00	24.09	23.68	23.73	24400
2005-06-03	23.68	24.18	23.68	23.71	17800
2005-06-06	23.77	24.05	23.62	24.00	24400
2005-06-07	24.05	24.35	24.02	24.05	28400
2005-06-08	24.10	24.21	23.80	23.80	15900
2005-06-09	23.72	24.03	23.40	23.79	29300
2005-06-10	23.79	24.01	23.64	23.97	14900
2005-06-13	23.91	24.45	23.91	24.43	22700
2005-06-14	24.38	24.60	24.31	24.58	23000
2005-06-15	24.59	24.59	24.32	24.33	30400
2005-06-16	24.33	25.15	24.33	25.00	53400
2005-06-17	25.15	25.15	24.50	24.50	81400
2005-06-20	24.50	24.64	24.35	24.40	70800
2005-06-21	24.38	24.71	24.29	24.63	60400
2005-06-22	24.60	25.08	24.57	25.08	38000
2005-06-23	25.05	25.14	24.85	25.14	55700
2005-06-24	25.14	25.23	25.00	25.20	158600
2005-06-27	25.18	25.26	25.00	25.09	153200
2005-06-28	25.16	25.73	25.15	25.62	44300
2005-06-29	25.60	25.91	25.60	25.75	290600
2005-06-30	25.82	25.99	25.75	25.80	124100
2005-07-01	25.81	25.90	25.55	25.78	37800
2005-07-05	25.78	26.80	25.74	26.70	58900
2005-07-06	26.65	26.90	26.35	26.60	47300
2005-07-07	26.45	27.10	26.31	26.89	50000
2005-07-08	26.94	27.24	26.80	27.02	47500
2005-07-11	27.06	28.05	26.94	27.00	74700
2005-07-12	26.95	27.26	26.75	26.75	51600
2005-07-13	26.77	27.03	26.26	26.40	67600
2005-07-14	26.17	26.35	25.45	25.83	79900
2005-07-15	25.81	26.10	25.45	26.00	42800
2005-07-18	25.95	25.97	25.40	25.41	28700
2005-07-19	25.41	26.16	25.41	25.66	50600
2005-07-20	25.60	25.73	25.33	25.58	68700
2005-07-21	25.59	25.67	24.28	24.50	97400
2005-07-22	24.59	25.10	24.59	25.10	85100
2005-07-25	25.11	25.24	24.65	24.86	81500
2005-07-26	24.85	25.43	24.72	25.20	69000
2005-07-27	25.24	26.00	25.15	25.87	60400
2005-07-28	25.95	27.00	25.94	26.69	92800
2005-07-29	26.64	26.64	26.03	26.20	76500
2005-08-01	26.26	27.11	26.26	26.65	48300
2005-08-02	26.71	27.21	26.51	27.16	30600
2005-08-03	27.10	27.10	26.08	26.21	28300
2005-08-04	26.15	26.19	25.75	25.90	38400
2005-08-05	25.88	25.89	25.60	25.68	26200
2005-08-08	25.75	25.97	25.68	25.93	22300
2005-08-09	25.93	26.10	25.69	25.98	50000
2005-08-10	25.91	26.62	25.91	26.20	34900
2005-08-11	26.21	26.80	26.19	26.72	31700
2005-08-12	26.75	26.75	25.94	26.40	50500
2005-08-15	26.53	27.07	26.30	26.76	32300
2005-08-16	26.58	26.79	26.12	26.12	45100
2005-08-17	26.13	26.50	26.05	26.35	39700
2005-08-18	26.34	26.97	26.28	26.79	61100
2005-08-19	26.80	26.89	26.56	26.67	29800
2005-08-22	26.75	27.49	26.55	27.43	61800
2005-08-23	27.42	27.42	27.10	27.35	49100
2005-08-24	27.35	27.59	26.75	26.84	54600
2005-08-25	26.84	27.06	26.60	27.02	22800
2005-08-26	27.00	27.04	26.46	26.62	32800
2005-08-29	26.61	26.99	26.35	26.99	24400
2005-08-30	26.99	27.19	26.77	27.19	38000
2005-08-31	27.44	28.75	27.30	28.75	84100
2005-09-01	28.65	28.73	28.32	28.40	116800
2005-09-02	28.30	28.55	28.02	28.22	31200
2005-09-06	28.37	29.45	28.36	29.37	85500
2005-09-07	29.37	29.71	29.13	29.71	32500
2005-09-08	29.70	29.70	29.43	29.64	38000
2005-09-09	29.64	30.09	29.55	30.09	60900
2005-09-12	30.00	30.49	29.87	29.93	51500
2005-09-13	29.83	29.83	29.14	29.29	34700
2005-09-14	29.34	29.34	28.73	28.93	62100
2005-09-15	28.94	29.05	28.49	28.71	36900
2005-09-16	28.91	29.49	28.71	28.82	263400
2005-09-19	28.90	29.02	28.40	28.55	42000
2005-09-20	28.61	29.08	28.05	28.20	46600
2005-09-21	28.10	28.69	27.81	28.17	57700
2005-09-22	28.10	28.21	27.75	27.76	75800
2005-09-23	27.70	28.05	27.57	27.88	42300
2005-09-26	27.98	28.38	27.75	28.30	45500
2005-09-27	28.40	28.67	28.08	28.55	75800
2005-09-28	28.56	28.75	28.03	28.19	23300
2005-09-29	28.30	29.01	28.15	29.01	23900
2005-09-30	29.11	29.37	28.85	29.36	30500
2005-10-03	29.39	29.56	29.33	29.50	33900
2005-10-04	29.49	29.50	28.90	29.00	46200
2005-10-05	28.85	29.02	27.93	27.93	48700
2005-10-06	27.83	28.32	27.58	27.98	43600
2005-10-07	28.05	29.12	28.04	28.96	24200
2005-10-10	29.05	29.20	28.49	28.51	15000
2005-10-11	28.55	28.60	28.15	28.16	21600
2005-10-12	28.10	28.15	27.30	27.58	39900
2005-10-13	27.52	28.24	27.45	27.94	53500
2005-10-14	28.10	28.37	27.86	28.37	40400
2005-10-17	28.37	28.37	27.77	28.13	36700
2005-10-18	28.75	30.20	28.75	30.00	124400
2005-10-19	29.95	30.63	29.76	30.35	182200
2005-10-20	30.00	30.00	29.04	29.30	74600
2005-10-21	29.31	30.22	29.31	30.22	77700
2005-10-24	30.45	31.55	30.40	31.33	90000
2005-10-25	31.40	31.78	30.96	31.73	81100
2005-10-26	31.73	31.99	30.62	30.66	52400
2005-10-27	30.56	30.91	30.39	30.42	38000
2005-10-28	30.57	30.70	30.11	30.22	55500
2005-10-31	30.34	32.64	30.34	32.57	161200
2005-11-01	32.45	32.45	31.16	31.26	64700
2005-11-02	31.36	31.93	31.16	31.91	74500
2005-11-03	32.00	33.06	32.00	32.61	71400
2005-11-04	32.44	32.49	31.82	32.26	29900
2005-11-07	32.44	33.16	32.38	33.16	37700
2005-11-08	33.00	33.19	32.48	33.19	30900
2005-11-09	33.19	33.37	32.82	32.98	69400
2005-11-10	32.83	33.30	32.31	33.12	95300
2005-11-11	33.02	34.44	33.02	33.84	62100
2005-11-14	33.75	33.80	33.34	33.65	62600
2005-11-15	33.83	34.30	33.80	33.95	98700
2005-11-16	34.00	34.12	33.70	34.03	47300
2005-11-17	34.01	34.15	33.91	33.93	63000
2005-11-18	34.10	34.15	33.81	33.98	105000
2005-11-21	33.90	34.80	33.77	34.55	89900
2005-11-22	34.70	35.25	34.70	35.20	98800
2005-11-23	35.20	35.20	34.60	34.70	83400
2005-11-25	34.70	35.11	34.56	34.95	20400
2005-11-28	35.00	35.00	33.45	33.45	57600
2005-11-29	33.55	34.19	32.80	33.34	148700
2005-11-30	33.40	33.90	33.11	33.37	164900
2005-12-01	33.47	33.69	33.24	33.40	161700
2005-12-02	33.20	33.58	33.00	33.49	115000
2005-12-05	33.51	33.78	33.20	33.66	52200
2005-12-06	33.84	34.87	33.73	34.70	74200
2005-12-07	34.70	34.70	33.67	33.91	36100
2005-12-08	34.05	34.84	33.87	34.33	39000
2005-12-09	34.33	34.76	34.00	34.25	90700
2005-12-12	34.30	34.39	33.86	33.91	42100
2005-12-13	34.05	34.95	34.05	34.69	47600
2005-12-14	34.59	35.00	34.59	35.00	36700
2005-12-15	35.00	35.20	34.40	34.51	95200
2005-12-16	34.51	34.75	33.90	33.90	150800
2005-12-19	33.91	34.65	33.40	34.52	106600
2005-12-20	34.50	35.05	34.13	34.53	76700
2005-12-21	34.60	34.98	34.47	34.98	52600
2005-12-22	35.05	35.20	34.91	34.93	38700
2005-12-23	34.93	35.01	34.82	34.96	19900
2005-12-27	34.96	35.00	34.10	34.26	40200
2005-12-28	34.20	34.85	34.06	34.73	83700
2005-12-29	34.70	34.72	33.10	33.10	56300
2005-12-30	33.09	33.78	32.77	33.46	56100
2006-01-03	33.60	34.22	32.85	34.08	159200
2006-01-04	34.00	34.25	33.75	33.97	67800
2006-01-05	33.85	34.74	33.66	34.44	76800
2006-01-06	34.35	35.25	34.18	35.15	92600
2006-01-09	35.00	37.49	35.00	37.03	150200
2006-01-10	36.95	37.50	36.60	36.72	109900
2006-01-11	36.73	36.80	35.80	35.95	98600
2006-01-12	36.10	36.68	36.07	36.62	93800
2006-01-13	36.62	37.02	36.56	36.92	42500
2006-01-17	36.92	37.20	36.68	36.84	74300
2006-01-18	36.80	37.21	36.60	36.99	39700
2006-01-19	36.99	37.07	36.70	36.96	52000
2006-01-20	37.15	37.15	36.70	36.86	59000
2006-01-23	36.90	37.00	36.81	36.95	82900
2006-01-24	36.98	38.70	36.94	37.90	105700
2006-01-25	37.80	38.54	37.79	38.54	102800
2006-01-26	38.55	38.55	37.92	38.11	79000
2006-01-27	38.11	38.98	38.10	38.57	60500
2006-01-30	38.70	39.80	38.65	39.80	84300
2006-01-31	39.79	40.34	39.51	40.05	120200
2006-02-01	40.04	40.04	39.53	39.60	88900
2006-02-02	39.66	39.76	38.50	39.04	79000
2006-02-03	39.04	39.20	38.50	38.66	64100
2006-02-06	38.90	39.00	38.49	39.00	71300
2006-02-07	39.01	39.41	38.81	38.82	64000
2006-02-08	38.92	39.66	38.50	39.21	98700
2006-02-09	39.20	39.67	38.50	38.87	65200
2006-02-10	38.87	39.66	38.33	39.50	58700
2006-02-13	39.50	39.50	38.22	38.50	71500
2006-02-14	38.50	39.00	37.85	38.48	89900
2006-02-15	38.08	38.09	35.07	35.10	230900
2006-02-16	35.35	36.17	35.35	35.89	131700
2006-02-17	35.99	36.30	35.67	36.15	167800
2006-02-21	36.05	36.45	35.98	36.44	432600
2006-02-22	36.65	37.75	36.64	37.02	125900
2006-02-23	36.90	37.00	36.43	36.62	156300
2006-02-24	36.55	36.80	36.43	36.48	71200
2006-02-27	36.35	37.50	36.18	36.34	220200
2006-02-28	36.50	37.10	36.30	36.37	122200
2006-03-01	36.55	37.29	36.55	37.00	164400
2006-03-02	36.90	37.30	36.50	36.72	110000
2006-03-03	36.52	37.45	36.35	37.17	116500
2006-03-06	36.22	37.48	36.22	37.24	85300
2006-03-07	37.25	37.25	36.51	36.85	75700
2006-03-08	36.73	36.73	35.96	36.12	164000
2006-03-09	36.11	36.99	36.04	36.63	86400
2006-03-10	36.60	37.67	36.30	37.55	58700
2006-03-13	37.63	37.80	36.70	37.05	126300
2006-03-14	37.05	38.39	36.67	38.00	89800
2006-03-15	38.10	39.41	38.10	39.17	92300
2006-03-16	39.37	39.41	38.47	38.61	83400
2006-03-17	38.80	39.55	38.75	39.42	177000
2006-03-20	39.38	39.68	39.01	39.10	58800
2006-03-21	39.00	39.32	38.29	38.51	63900
2006-03-22	38.44	39.58	38.32	39.46	52800
2006-03-23	39.46	39.50	39.08	39.45	63800
2006-03-24	39.37	39.65	39.29	39.47	68700
2006-03-27	39.59	40.25	39.48	40.07	170400
2006-03-28	40.00	40.24	39.28	39.28	95900
2006-03-29	39.24	40.40	39.23	40.40	114600
2006-03-30	40.45	41.82	40.45	41.75	246300
2006-03-31	41.75	42.07	41.24	42.04	130900
2006-04-03	42.04	42.10	41.51	41.70	169400
2006-04-04	41.75	42.40	41.40	42.00	120400
2006-04-05	42.15	42.50	42.11	42.39	137500
2006-04-06	42.38	42.40	41.79	42.00	92300
2006-04-07	42.10	42.25	41.25	41.50	84600
2006-04-10	41.51	42.05	41.03	41.03	126000
2006-04-11	41.05	41.44	39.92	40.35	82100
2006-04-12	40.36	41.91	40.30	41.81	125600
2006-04-13	41.81	43.00	41.35	43.00	100800
2006-04-17	43.00	43.20	42.36	42.71	83000
2006-04-18	42.91	43.88	42.80	43.50	122300
2006-04-19	45.00	50.20	45.00	49.76	520500
2006-04-20	49.60	49.60	48.02	48.36	211600
2006-04-21	49.00	52.24	48.50	52.00	464800
2006-04-24	52.00	54.52	51.50	53.10	297800
2006-04-25	53.26	55.18	52.71	54.17	406300
2006-04-26	53.25	55.74	53.25	54.90	373300
2006-04-27	55.00	55.20	54.02	54.18	183600
2006-04-28	53.98	54.04	53.01	53.75	262600
2006-05-01	53.95	55.60	53.95	55.12	243700
2006-05-02	55.30	55.58	54.55	55.52	170200
2006-05-03	55.65	58.00	55.65	56.60	413100
2006-05-04	56.61	57.84	55.86	56.93	177800
2006-05-05	57.05	57.50	56.65	56.71	207400
2006-05-08	56.10	56.95	56.10	56.35	244800
2006-05-09	56.42	57.25	56.09	56.23	278200
2006-05-10	55.40	56.50	55.37	56.20	278100
2006-05-11	56.30	56.60	53.97	54.09	230300
2006-05-12	54.05	54.09	51.73	52.34	331200
2006-05-15	52.40	52.55	50.40	51.15	160600
2006-05-16	51.10	52.80	50.60	52.06	340900
2006-05-17	51.96	52.05	50.28	50.70	192300
2006-05-18	50.78	52.62	50.45	50.65	226100
2006-05-19	50.66	51.05	49.55	50.55	325200
2006-05-22	50.50	50.60	46.61	48.44	413000
2006-05-23	48.50	49.96	48.29	48.49	405000
2006-05-24	48.40	49.22	47.02	48.76	246700
2006-05-25	49.05	49.45	48.45	49.15	132300
2006-05-26	49.40	49.40	48.20	48.70	116500
2006-05-30	49.15	49.49	47.86	47.90	177300
2006-05-31	47.90	48.60	47.19	47.90	207000
2006-06-01	47.89	49.79	47.48	49.72	214500
2006-06-02	49.60	50.99	49.60	50.70	220200
2006-06-05	50.74	50.79	47.55	47.71	164900
2006-06-06	47.87	47.95	45.04	45.60	356600
2006-06-07	45.60	45.72	44.08	44.44	186700
2006-06-08	44.29	44.84	41.59	44.78	471700
2006-06-09	44.95	45.60	44.58	45.00	218700
2006-06-12	45.10	45.19	41.92	42.05	253000
2006-06-13	41.98	43.10	40.88	41.10	185100
2006-06-14	41.00	42.33	40.96	42.24	138600
2006-06-15	43.10	44.70	43.07	44.36	212400
2006-06-16	44.37	44.45	42.60	43.90	367300
2006-06-19	43.89	44.20	41.08	41.71	180800
2006-06-20	41.83	42.90	41.75	41.88	147200
2006-06-21	42.25	44.85	42.20	44.38	156400
2006-06-22	44.30	44.30	43.10	43.86	147400
2006-06-23	43.85	44.82	43.50	44.14	86800
2006-06-26	44.39	44.60	43.91	44.35	95900
2006-06-27	44.44	45.28	43.80	43.87	130100
2006-06-28	43.63	43.92	41.86	43.21	230800
2006-06-29	43.36	45.86	43.36	45.27	191300
2006-06-30	45.52	46.95	44.80	46.49	268800
2006-07-03	46.34	47.55	46.16	47.10	77300
2006-07-05	47.10	47.10	45.74	46.68	191900
2006-07-06	47.30	47.60	46.29	46.90	165400
2006-07-07	46.89	47.14	46.20	46.40	157400
2006-07-10	46.62	47.82	46.55	47.70	220300
2006-07-11	47.71	48.78	47.00	48.64	194100
2006-07-12	48.64	48.64	47.55	47.63	201700
2006-07-13	47.50	47.50	46.11	46.30	158400
2006-07-14	46.25	46.26	44.52	45.53	181800
2006-07-17	45.66	45.70	43.90	44.00	251400
2006-07-18	44.10	44.22	42.49	43.15	464200
2006-07-19	45.50	50.85	44.59	50.65	693900
2006-07-20	51.00	51.75	49.28	49.29	608500
2006-07-21	49.30	49.35	47.35	47.48	333200
2006-07-24	47.71	48.68	47.65	48.58	273500
2006-07-25	48.65	49.49	48.11	49.15	213800
2006-07-26	49.16	49.20	47.20	48.90	207200
2006-07-27	49.07	49.80	48.40	48.76	203100
2006-07-28	49.00	50.12	49.00	50.12	254200
2006-07-31	49.87	50.88	49.65	50.85	306700
2006-08-01	50.80	50.99	50.11	50.62	190300
2006-08-02	51.25	52.60	51.25	51.91	228000
2006-08-03	51.92	53.67	51.50	52.78	216800
2006-08-04	53.15	53.90	51.03	52.02	142900
2006-08-07	52.02	52.82	51.55	51.84	77500
2006-08-08	52.00	52.00	49.59	49.83	147000
2006-08-09	50.15	50.50	48.48	48.58	185000
2006-08-10	48.40	49.55	48.00	49.51	347000
2006-08-11	49.36	49.36	47.76	48.11	166800
2006-08-14	48.35	48.91	47.86	48.15	101400
2006-08-15	48.55	51.13	48.44	50.95	190700
2006-08-16	51.50	52.40	50.98	52.07	91800
2006-08-17	52.07	52.70	51.79	52.03	71000
2006-08-18	52.28	52.80	51.20	52.55	104000
2006-08-21	52.35	52.36	50.56	50.80	82400
2006-08-22	50.90	52.70	50.90	52.35	150000
2006-08-23	52.52	52.81	49.95	50.05	120400
2006-08-24	50.20	50.99	49.70	50.71	88800
2006-08-25	50.61	51.12	49.73	50.15	61800
2006-08-28	50.35	51.65	50.35	51.50	58400
2006-08-29	51.68	51.70	49.41	50.68	128300
2006-08-30	50.90	51.48	50.56	51.05	60400
2006-08-31	51.25	52.49	51.17	52.16	112000
2006-09-01	52.41	54.35	51.85	53.50	148000
2006-09-05	55.10	58.70	55.00	57.84	298800
2006-09-06	57.83	57.83	55.82	55.94	190300
2006-09-07	55.70	55.75	52.80	52.95	238700
2006-09-08	52.96	53.57	52.17	52.60	176700
2006-09-11	52.69	52.75	50.49	51.95	143700
2006-09-12	51.96	53.39	51.85	53.39	178300
2006-09-13	53.38	55.35	53.23	54.81	117200
2006-09-14	54.81	55.28	53.62	53.96	106000
2006-09-15	54.36	55.38	53.78	54.66	156200
2006-09-18	54.53	54.53	53.29	53.61	120800
2006-09-19	53.74	53.77	51.41	52.50	133200
2006-09-20	52.68	54.12	52.50	54.08	131500
2006-09-21	54.14	54.76	53.10	53.84	163400
2006-09-22	53.78	53.83	51.70	52.51	143000
2006-09-25	52.68	53.71	51.38	53.51	126300
2006-09-26	53.68	54.99	53.65	54.98	109200
2006-09-27	54.80	54.80	53.54	54.52	142100
2006-09-28	54.77	55.38	52.65	53.04	326200
2006-09-29	53.07	53.57	52.25	52.25	135200
2006-10-02	52.20	52.61	50.50	51.16	160300
2006-10-03	51.17	51.68	50.29	50.97	111600
2006-10-04	50.82	51.70	50.36	51.48	140600
2006-10-05	51.65	53.26	51.65	53.07	147000
2006-10-06	52.92	53.50	52.05	53.04	84800
2006-10-09	52.90	54.51	52.71	54.12	78200
2006-10-10	54.27	55.25	53.78	54.93	89900
2006-10-11	54.78	55.73	54.42	55.12	98400
2006-10-12	55.30	57.30	55.10	57.04	112100
2006-10-13	57.05	58.39	56.65	57.76	117800
2006-10-16	57.77	59.90	57.60	59.90	142700
2006-10-17	59.90	59.90	57.73	59.00	231500
2006-10-18	59.95	60.88	56.05	57.10	442700
2006-10-19	56.80	57.05	55.94	56.80	237100
2006-10-20	56.80	56.80	55.29	55.59	119600
2006-10-23	55.49	57.00	55.05	56.50	126300
2006-10-24	56.38	57.40	56.05	56.77	85800
2006-10-25	57.15	57.48	55.82	56.84	99100
2006-10-26	57.14	57.74	56.06	57.64	123200
2006-10-27	57.50	57.81	55.97	56.06	55900
2006-10-30	55.85	56.75	55.30	56.45	96500
2006-10-31	56.46	56.77	55.10	55.80	71300
2006-11-01	56.00	56.52	54.80	55.03	101900
2006-11-02	54.80	54.82	53.75	53.97	100700
2006-11-03	54.22	54.80	53.47	54.50	85000
2006-11-06	54.70	56.60	54.70	56.40	113800
2006-11-07	56.40	57.43	55.73	56.05	123800
2006-11-08	55.86	56.88	55.25	56.88	130500
2006-11-09	56.68	56.93	54.93	55.50	144300
2006-11-10	55.60	56.57	55.02	56.52	105100
2006-11-13	56.52	57.38	56.07	57.01	129100
2006-11-14	57.21	57.51	56.14	57.51	117600
2006-11-15	57.51	57.59	56.31	56.71	179900
2006-11-16	56.56	56.58	55.13	56.08	139500
2006-11-17	56.03	56.55	55.61	56.00	127700
2006-11-20	56.10	58.21	56.10	57.91	151600
2006-11-21	57.90	58.28	57.18	58.17	82200
2006-11-22	58.18	58.29	57.10	57.57	85400
2006-11-24	57.45	59.23	57.31	59.15	84900
2006-11-27	58.95	58.95	58.00	58.59	293500
2006-11-28	58.44	58.60	57.50	58.30	165900
2006-11-29	58.75	60.70	58.75	60.13	146300
2006-11-30	60.00	60.23	58.94	59.25	161800
2006-12-01	59.25	59.40	57.52	58.88	139800
2006-12-04	59.05	61.19	58.99	60.45	95700
2006-12-05	60.62	60.62	59.75	59.96	76900
2006-12-06	59.86	60.94	58.73	60.15	169700
2006-12-07	60.33	60.83	59.20	59.60	84600
2006-12-08	59.57	60.65	58.59	60.44	111600
2006-12-11	60.44	60.54	58.39	58.57	97800
2006-12-12	58.50	58.65	56.99	57.35	101600
2006-12-13	57.54	57.66	56.95	57.32	98600
2006-12-14	57.32	58.11	57.30	57.60	86600
2006-12-15	57.60	57.90	56.05	56.64	161200
2006-12-18	56.67	56.97	55.27	55.75	154800
2006-12-19	55.55	55.55	54.17	54.81	253200
2006-12-20	54.91	55.64	54.70	55.34	75900
2006-12-21	55.35	55.73	53.60	54.50	93800
2006-12-22	54.57	54.90	53.66	53.99	53800
2006-12-26	53.84	54.78	53.84	54.60	46900
2006-12-27	54.75	57.28	54.75	57.04	261300
2006-12-28	57.00	57.00	55.36	56.36	487500
2006-12-29	56.26	56.38	55.06	55.49	148900
2007-01-03	55.67	55.77	53.25	53.99	312900
2007-01-04	53.40	53.40	51.84	51.97	338400
2007-01-05	51.80	53.38	51.36	52.95	312800
2007-01-08	52.90	53.25	52.05	52.87	140000
2007-01-09	52.77	52.94	51.40	52.23	164300
2007-01-10	52.15	52.22	51.43	51.93	98900
2007-01-11	51.95	53.30	51.95	52.72	136200
2007-01-12	52.67	52.90	52.31	52.81	84800
2007-01-16	52.90	53.00	51.47	51.96	152000
2007-01-17	51.80	52.69	51.71	52.57	156700
2007-01-18	52.50	53.05	51.70	51.85	150400
2007-01-19	52.00	52.71	51.85	52.34	150700
2007-01-22	52.34	52.34	51.78	52.14	280500
2007-01-23	51.85	54.19	51.85	54.03	320400
2007-01-24	54.15	54.86	53.15	54.62	124400
2007-01-25	54.70	54.70	53.74	54.01	176500
2007-01-26	54.24	54.44	53.68	54.28	87000
2007-01-29	54.10	54.59	52.70	53.77	326000
2007-01-30	53.87	54.70	53.87	54.56	67900
2007-01-31	54.60	55.87	54.22	55.47	120600
2007-02-01	55.52	57.25	55.52	57.10	148100
2007-02-02	57.26	57.31	56.04	56.94	78500
2007-02-05	57.00	57.00	55.29	55.57	147700
2007-02-06	55.63	55.96	55.35	55.52	99200
2007-02-07	55.70	56.44	55.46	55.98	51200
2007-02-08	55.73	56.46	55.33	55.87	88700
2007-02-09	55.74	56.41	54.16	54.85	86300
2007-02-12	55.00	55.41	54.19	54.43	72600
2007-02-13	54.24	55.64	54.18	55.58	73003
2007-02-14	55.37	57.74	54.36	57.26	313148
2007-02-15	57.27	61.18	57.27	58.37	198100
2007-02-16	58.34	58.41	57.22	58.25	170600
2007-02-20	58.22	58.36	57.64	58.20	283400
2007-02-21	58.06	58.86	57.87	58.57	133700
2007-02-22	58.57	58.82	58.02	58.82	136600
2007-02-23	58.61	58.62	56.97	57.78	193000
2007-02-26	57.85	58.50	57.19	57.46	205247
2007-02-27	56.44	56.44	54.56	55.50	171000
2007-02-28	55.50	57.48	55.02	56.72	192000
2007-03-01	56.55	57.13	55.57	56.11	110449
2007-03-02	55.86	56.49	54.92	54.93	135800
2007-03-05	54.35	54.45	52.01	52.01	192900
2007-03-06	52.50	54.08	52.41	53.56	113700
2007-03-07	53.55	54.24	53.08	53.63	163100
2007-03-08	53.96	55.11	53.94	54.25	102900
2007-03-09	54.99	55.49	54.13	54.91	73200
2007-03-12	54.69	54.89	53.89	54.35	82400
2007-03-13	54.00	54.24	51.92	52.18	124000
2007-03-14	50.87	53.76	50.87	53.06	190700
2007-03-15	51.76	53.03	51.36	53.03	143800
2007-03-16	53.03	53.21	51.86	52.47	203100
2007-03-19	52.97	54.78	51.98	54.17	165900
2007-03-20	53.97	54.75	53.81	54.66	90800
2007-03-21	54.53	55.51	53.33	55.09	129700
2007-03-22	54.13	54.80	53.81	54.65	126000
2007-03-23	54.86	55.47	54.86	55.35	103900
2007-03-26	55.26	55.75	53.46	54.48	89300
2007-03-27	54.27	54.27	53.30	53.49	113000
2007-03-28	53.27	56.07	53.27	55.48	406000
2007-03-29	55.90	58.42	55.90	58.42	566200
2007-03-30	58.55	58.67	56.76	57.83	148200
2007-04-02	57.83	59.83	57.74	59.66	293000
2007-04-03	59.70	59.70	57.80	58.03	327600
2007-04-04	58.05	58.26	57.48	57.80	139600
2007-04-05	57.79	57.79	57.32	57.52	163500
2007-04-09	57.47	58.34	56.35	57.76	236100
2007-04-10	57.65	58.90	57.65	58.60	91000
2007-04-11	58.68	58.88	57.27	57.56	149900
2007-04-12	57.79	58.48	57.26	58.35	115000
2007-04-13	58.30	58.30	57.38	58.19	181000
2007-04-16	58.27	58.79	58.02	58.55	166600
2007-04-17	58.53	58.54	57.64	58.14	113000
2007-04-18	57.92	58.14	57.01	57.31	144000
2007-04-19	60.00	65.64	57.31	63.97	1180584
2007-04-20	64.99	65.94	64.40	65.67	319900
2007-04-23	65.00	66.25	65.00	65.61	183700
2007-04-24	65.86	66.24	64.99	65.40	188200
2007-04-25	65.61	65.90	64.63	64.85	179800
2007-04-26	64.85	65.28	64.35	64.67	207193
2007-04-27	64.64	65.11	63.60	64.90	180400
2007-04-30	65.32	65.44	62.88	62.88	171900
2007-05-01	62.88	63.88	62.64	63.80	141100
2007-05-02	63.95	65.10	63.74	63.86	146600
2007-05-03	64.00	64.35	62.84	64.16	163200
2007-05-04	64.10	64.38	63.49	64.21	140200
2007-05-07	64.21	65.58	63.85	65.51	244463
2007-05-08	65.37	65.37	63.13	63.46	198800
2007-05-09	63.45	64.62	63.01	64.44	97000
2007-05-10	63.91	64.30	62.18	62.20	169900
2007-05-11	62.62	63.48	62.42	63.33	104600
2007-05-14	63.33	64.18	63.20	63.48	204000
2007-05-15	63.48	64.10	62.03	62.29	147700
2007-05-16	62.54	62.60	60.80	62.10	109200
2007-05-17	61.85	63.02	61.47	62.29	133800
2007-05-18	62.37	63.24	61.27	62.68	112200
2007-05-21	62.81	64.16	62.65	63.49	104800
2007-05-22	63.73	65.68	63.73	65.28	153200
2007-05-23	65.52	66.58	65.13	65.18	167000
2007-05-24	65.34	65.75	62.20	62.57	159000
2007-05-25	62.70	64.54	62.70	64.50	96300
2007-05-29	64.99	70.12	64.40	69.30	497500
2007-05-30	68.70	70.00	67.45	69.80	301700
2007-05-31	69.99	73.83	69.99	70.49	331245
2007-06-01	71.20	71.60	70.74	71.28	397400
2007-06-04	71.14	71.20	69.58	70.33	141900
2007-06-05	70.32	70.58	69.11	70.50	147028
2007-06-06	70.49	70.49	68.17	69.75	130300
2007-06-07	69.28	69.28	66.76	67.11	143900
2007-06-08	66.82	68.94	65.87	68.90	193800
2007-06-11	68.96	70.40	68.80	69.37	133400
2007-06-12	69.24	69.58	66.88	68.20	275900
2007-06-13	68.49	69.02	67.17	68.81	150200
2007-06-14	68.60	70.75	68.60	69.96	120900
2007-06-15	71.53	72.63	71.08	71.28	273100
2007-06-18	71.42	71.95	70.41	71.23	133200
2007-06-19	71.16	72.89	70.79	72.46	143200
2007-06-20	72.70	73.50	70.96	71.13	197800
2007-06-21	71.13	72.23	69.96	71.91	175700
2007-06-22	72.19	75.27	71.92	74.10	436200
2007-06-25	73.76	74.42	72.03	72.64	388600
2007-06-26	72.89	73.39	70.29	70.99	294800
2007-06-27	70.72	71.22	69.07	71.10	256900
2007-06-28	72.99	73.28	69.96	71.12	605000
2007-06-29	71.30	74.22	71.30	72.76	368600
2007-07-02	73.06	74.15	72.79	73.53	153600
2007-07-03	73.53	73.79	72.76	73.74	61500
2007-07-05	73.98	75.02	73.98	74.75	129200
2007-07-06	74.88	76.40	73.76	74.81	206100
2007-07-09	74.79	76.34	74.50	75.37	267200
2007-07-10	74.56	74.56	73.01	73.33	224700
2007-07-11	73.15	73.53	72.36	73.52	133600
2007-07-12	74.41	77.64	74.41	76.98	322900
2007-07-13	77.07	77.60	71.83	77.10	190500
2007-07-16	76.59	76.59	74.36	74.78	176800
2007-07-17	75.47	76.22	73.77	74.67	209100
2007-07-18	72.97	75.42	72.97	75.07	218100
2007-07-19	81.00	84.99	78.52	84.86	864100
2007-07-20	86.52	88.25	80.35	82.15	682200
2007-07-23	84.50	87.55	84.50	85.75	561500
2007-07-24	85.80	85.84	81.70	82.12	321000
2007-07-25	82.45	82.45	78.12	80.40	419800
2007-07-26	80.40	80.53	75.39	76.94	485200
2007-07-27	76.53	76.96	73.54	74.97	418900
2007-07-30	75.15	77.75	73.97	77.20	410900
2007-07-31	78.03	78.94	75.40	75.59	317900
2007-08-01	75.70	77.32	74.16	76.61	272100
2007-08-02	76.91	77.72	75.41	77.54	224400
2007-08-03	77.66	77.78	73.38	74.08	412300
2007-08-06	74.32	75.18	70.61	74.64	314600
2007-08-07	74.08	78.61	73.89	77.05	303300
2007-08-08	78.06	86.20	70.79	79.44	678600
2007-08-09	78.30	80.81	74.50	80.71	538500
2007-08-10	80.40	83.51	80.07	83.29	333900
2007-08-13	83.60	84.00	75.27	78.56	415800
2007-08-14	78.89	81.15	75.66	77.23	305600
2007-08-15	76.85	79.92	76.10	77.30	257600
2007-08-16	76.65	81.93	74.77	80.14	421300
2007-08-17	83.61	83.88	79.18	79.95	336300
2007-08-20	80.00	83.44	78.98	82.51	214400
2007-08-21	82.36	83.70	80.14	81.28	117800
2007-08-22	82.32	84.22	81.82	83.98	112400
2007-08-23	84.54	84.88	80.24	82.85	174100
2007-08-24	82.73	84.03	81.29	84.03	95500
2007-08-27	83.42	84.44	82.69	83.52	132100
2007-08-28	82.85	83.77	79.63	79.65	183000
2007-08-29	80.60	86.73	80.46	84.19	356700
2007-08-30	83.20	89.63	83.00	86.62	437700
2007-08-31	88.00	90.00	86.05	89.18	273300
2007-09-04	88.50	90.48	88.03	88.03	261900
2007-09-05	87.94	89.28	85.46	86.29	306900
2007-09-06	86.75	89.00	85.35	88.06	128700
2007-09-07	86.31	86.31	83.90	84.93	204000
2007-09-10	85.14	85.88	81.62	83.48	172800
2007-09-11	83.75	87.43	83.75	86.67	298600
2007-09-12	86.17	86.29	84.33	84.73	191900
2007-09-13	84.81	85.79	83.39	84.50	199500
2007-09-14	83.17	84.42	82.06	83.81	122400
2007-09-17	83.74	87.14	83.66	85.20	309100
2007-09-18	85.99	90.96	85.88	90.95	217600
2007-09-19	92.34	95.04	91.38	92.98	300800
2007-09-20	92.98	94.69	91.45	92.32	140400
2007-09-21	92.32	93.75	91.87	92.20	172000
2007-09-24	92.30	93.72	90.77	91.33	115500
2007-09-25	90.39	91.89	89.84	91.13	98300
2007-09-26	92.11	92.24	85.69	88.82	267200
2007-09-27	89.42	91.32	83.65	86.32	812500
2007-09-28	86.07	87.99	84.29	84.85	308400
2007-10-01	84.85	89.60	84.85	88.61	217000
2007-10-02	88.55	89.05	85.85	87.67	192700
2007-10-03	86.75	88.73	85.46	86.80	180000
2007-10-04	87.19	87.81	85.31	86.17	122900
2007-10-05	87.50	91.28	87.50	90.28	172000
2007-10-08	89.75	91.53	88.72	89.14	132000
2007-10-09	89.22	92.96	89.07	92.40	175600
2007-10-10	92.75	95.72	91.34	95.49	391500
2007-10-11	96.36	96.55	92.54	92.87	299600
2007-10-12	92.80	96.22	92.19	95.05	87400
2007-10-15	95.00	97.09	93.36	94.04	203900
2007-10-16	94.39	95.60	92.80	94.30	302900
2007-10-17	96.95	97.99	93.70	95.96	238000
2007-10-18	97.95	97.95	90.36	95.78	560200
2007-10-19	94.98	95.70	92.85	92.85	346100
2007-10-22	92.01	94.87	90.54	93.46	272000
2007-10-23	94.00	95.66	92.75	95.66	157800
2007-10-24	94.76	94.99	91.62	94.09	191400
2007-10-25	94.34	94.76	90.73	92.36	208800
2007-10-26	92.64	94.64	92.03	93.75	192100
2007-10-29	94.99	96.09	92.77	96.09	265400
2007-10-30	96.87	97.46	92.55	93.07	318400
2007-10-31	93.82	95.99	93.52	95.72	258000
2007-11-01	95.46	95.52	87.02	87.48	442100
2007-11-02	87.90	89.37	84.99	86.72	384600
2007-11-05	86.61	86.61	82.12	83.87	458305
2007-11-06	82.89	86.45	82.77	86.35	298907
2007-11-07	85.80	85.80	82.15	82.66	218400
2007-11-08	83.48	84.93	80.64	84.03	193300
2007-11-09	82.17	83.79	80.28	81.00	229730
2007-11-12	81.88	82.00	78.30	78.72	196600
2007-11-13	79.30	79.30	76.73	78.42	318526
2007-11-14	78.91	79.46	77.69	78.33	261100
2007-11-15	77.80	80.00	77.02	78.90	220250
2007-11-16	79.22	83.17	78.46	82.08	471236
2007-11-19	82.00	82.00	76.64	77.36	278900
2007-11-20	77.93	79.77	76.61	78.36	321800
2007-11-21	77.75	78.10	74.86	75.68	213391
2007-11-23	76.12	78.00	76.12	77.45	73546
2007-11-26	78.30	78.60	75.00	75.21	223800
2007-11-27	75.64	77.35	75.25	76.50	170400
2007-11-28	77.50	79.96	76.50	79.47	334175
2007-11-29	79.44	80.23	78.10	79.13	192225
2007-11-30	81.12	81.82	77.90	78.49	226300
2007-12-03	77.67	80.81	77.67	79.88	496603
2007-12-04	79.43	81.85	79.43	81.06	381900
2007-12-05	82.77	85.52	82.60	84.80	366959
2007-12-06	84.47	86.62	83.31	85.73	323000
2007-12-07	86.15	87.65	85.23	86.53	176352
2007-12-10	86.90	90.26	86.33	90.26	285900
2007-12-11	90.51	90.64	85.55	85.68	203450
2007-12-12	88.80	89.00	85.17	86.46	141100
2007-12-13	85.88	87.96	84.66	87.61	130900
2007-12-14	87.52	87.89	85.54	85.54	112761
2007-12-17	85.17	86.64	83.53	83.62	141424
2007-12-18	84.81	85.73	81.58	84.45	193400
2007-12-19	84.46	86.00	84.14	85.58	116500
2007-12-20	86.63	91.65	86.63	91.65	273700
2007-12-21	93.06	96.64	92.86	96.12	348271
2007-12-24	96.94	99.01	96.76	98.78	98900
2007-12-26	98.60	98.90	94.02	95.14	312100
2007-12-27	95.27	95.84	91.89	92.50	247392
2007-12-28	94.78	95.20	91.51	91.73	338680
2007-12-31	92.64	92.83	89.04	89.12	319550
2008-01-02	89.88	90.83	87.33	88.58	564273
2008-01-03	88.60	92.42	88.60	90.28	344585
2008-01-04	89.25	91.66	88.21	90.43	379200
2008-01-07	89.63	91.70	89.26	90.50	486143
2008-01-08	90.76	93.97	90.76	92.63	377079
2008-01-09	92.78	95.10	91.05	95.10	450550
2008-01-10	94.20	99.13	93.01	96.98	365800
2008-01-11	96.04	96.72	93.92	95.00	229800
2008-01-14	96.19	96.49	94.75	95.48	183944
2008-01-15	93.96	96.02	93.09	94.79	159279
2008-01-16	95.11	95.71	90.06	90.63	318716
2008-01-17	91.13	91.48	84.88	85.50	345700
2008-01-18	87.85	88.26	82.10	85.00	323630
2008-01-22	81.45	83.97	78.85	82.41	446015
2008-01-23	80.65	84.11	76.01	83.89	576490
2008-01-24	84.51	85.63	81.72	83.55	293987
2008-01-25	84.71	85.86	83.27	84.53	161150
2008-01-28	83.52	84.71	82.67	84.71	206658
2008-01-29	85.09	86.16	83.02	84.22	185500
2008-01-30	83.46	86.25	82.35	84.26	271000
2008-01-31	83.31	84.66	81.54	83.70	359223
2008-02-01	84.20	89.36	84.00	89.12	346400
2008-02-04	88.72	88.79	86.26	86.54	205100
2008-02-05	84.86	86.11	82.50	82.98	183600
2008-02-06	84.49	84.95	81.34	81.59	195000
2008-02-07	81.00	83.23	80.65	82.50	217084
2008-02-08	82.15	84.77	81.95	83.17	159200
2008-02-11	83.17	83.88	82.01	82.57	319500
2008-02-12	83.16	84.30	82.51	83.42	471319
2008-02-13	84.40	85.36	83.45	84.69	245699
2008-02-14	85.93	86.44	84.36	85.57	290017
2008-02-15	84.62	85.12	79.01	81.31	845461
2008-02-19	82.56	82.90	79.57	80.28	323200
2008-02-20	79.56	79.58	76.40	77.95	685700
2008-02-21	79.47	80.64	78.80	79.30	526254
2008-02-22	79.45	79.67	77.39	79.58	284662
2008-02-25	79.76	80.84	78.28	80.63	384650
2008-02-26	80.63	84.80	80.63	83.72	527470
2008-02-27	83.90	83.90	81.20	82.09	499200
2008-02-28	81.59	82.11	80.34	80.66	425002
2008-02-29	80.25	81.38	79.47	79.90	351200
2008-03-03	80.11	81.61	79.11	80.30	284090
2008-03-04	79.50	80.71	78.50	80.38	305400
2008-03-05	81.43	81.43	78.07	79.09	528530
2008-03-06	78.91	79.16	77.00	77.27	312604
2008-03-07	76.30	77.66	73.85	74.92	308831
2008-03-10	75.00	75.15	71.84	72.06	234593
2008-03-11	74.52	74.52	71.95	74.29	339500
2008-03-12	74.42	76.00	74.42	74.67	202300
2008-03-13	73.20	76.55	73.15	76.52	306381
2008-03-14	77.00	77.33	73.27	74.42	243604
2008-03-17	72.47	73.48	71.25	72.26	451690
2008-03-18	74.40	78.74	73.83	78.68	416684
2008-03-19	80.00	83.50	79.38	79.38	669734
2008-03-20	81.74	84.22	79.54	83.30	682300
2008-03-24	83.75	86.37	83.35	85.57	270272
2008-03-25	85.33	86.97	85.17	86.70	217800
2008-03-26	86.64	87.39	85.90	87.11	255600
2008-03-27	87.95	89.83	87.17	87.49	537575
2008-03-28	86.94	89.43	86.94	88.00	470784
2008-03-31	88.00	89.00	87.00	87.89	371900
2008-04-01	88.69	91.78	88.44	91.28	498365
2008-04-02	91.06	94.73	91.06	92.96	581549
2008-04-03	92.20	94.59	92.20	94.23	331233
2008-04-04	94.00	94.39	93.29	94.08	481872
2008-04-07	95.18	95.99	94.26	94.95	363942
2008-04-08	94.50	96.52	94.10	95.68	264900
2008-04-09	96.04	97.23	93.30	93.77	229547
2008-04-10	93.94	97.71	92.82	97.53	344447
2008-04-11	96.67	96.81	93.75	94.39	285150
2008-04-14	94.50	97.95	94.30	96.78	238477
2008-04-15	97.50	97.90	95.78	97.46	188887
2008-04-16	98.77	105.87	98.50	105.87	733264
2008-04-17	104.22	111.20	102.11	105.44	873551
2008-04-18	105.77	106.97	103.21	105.10	608395
2008-04-21	104.46	106.54	102.90	104.23	382866
2008-04-22	103.94	104.19	99.74	101.41	613612
2008-04-23	102.52	102.57	99.36	99.50	476600
2008-04-24	99.79	101.97	99.05	99.80	454264
2008-04-25	100.84	100.84	97.40	99.00	408141
2008-04-28	99.55	101.54	99.19	100.80	334947
2008-04-29	101.14	101.64	99.52	100.00	207600
2008-04-30	100.15	100.96	97.10	98.46	241901
2008-05-01	98.79	101.26	98.32	99.82	437372
2008-05-02	100.09	103.17	100.07	102.57	450841
2008-05-05	103.31	106.98	102.57	106.05	469358
2008-05-06	106.18	107.18	104.94	106.42	226067
2008-05-07	107.05	107.65	103.31	103.45	232995
2008-05-08	104.33	106.03	102.10	105.18	161014
2008-05-09	104.57	107.98	104.23	107.95	214239
2008-05-12	108.33	110.63	105.87	110.51	249030
2008-05-13	110.48	112.32	108.78	111.73	254706
2008-05-14	112.52	112.52	109.24	109.37	245157
2008-05-15	109.09	112.00	108.72	111.75	122396
2008-05-16	111.14	113.43	110.64	112.29	164322
2008-05-19	113.29	118.78	113.29	116.89	679452
2008-05-20	116.05	117.39	114.40	116.05	521765
2008-05-21	116.10	117.83	113.70	114.40	306965
2008-05-22	113.78	114.46	112.17	114.13	355498
2008-05-23	113.70	113.70	110.25	111.90	223668
2008-05-27	112.17	116.44	112.03	116.11	241013
2008-05-28	116.80	117.47	113.16	114.14	346580
2008-05-29	114.41	115.04	112.04	114.23	275153
2008-05-30	115.10	115.50	112.89	114.84	184379
2008-06-02	114.83	115.67	112.28	115.23	259177
2008-06-03	115.51	115.69	110.95	112.70	220226
2008-06-04	112.95	112.95	110.53	111.23	184983
2008-06-05	111.23	114.79	110.65	114.61	215307
2008-06-06	113.65	114.77	112.10	112.15	186076
2008-06-09	113.34	114.05	111.01	112.62	264565
2008-06-10	111.75	112.52	110.08	112.48	273233
2008-06-11	112.80	113.81	111.01	111.39	345047
2008-06-12	112.50	113.65	111.25	112.10	313730
2008-06-13	113.10	117.10	112.77	116.82	369832
2008-06-16	116.95	120.93	116.65	119.16	361405
2008-06-17	120.44	120.90	118.93	119.45	224993
2008-06-18	114.42	114.54	102.68	107.70	2167828
2008-06-19	107.85	109.30	105.34	107.86	433350
2008-06-20	107.61	110.98	103.20	107.14	551183
2008-06-23	107.89	108.87	106.00	108.44	327864
2008-06-24	107.86	110.16	105.36	106.47	348622
2008-06-25	107.59	109.00	104.26	106.49	434345
2008-06-26	105.50	105.50	99.39	101.54	655344
2008-06-27	101.54	104.61	100.39	102.72	2019732
2008-06-30	101.06	105.40	101.06	104.29	360471
2008-07-01	103.49	104.12	101.37	103.84	296432
2008-07-02	104.14	104.98	93.30	93.96	969788
2008-07-03	94.12	94.12	88.16	93.05	771862
2008-07-07	93.77	95.14	90.44	91.91	409211
2008-07-08	91.84	92.93	87.48	92.56	471007
2008-07-09	91.86	95.95	91.86	93.52	429439
2008-07-10	93.88	94.30	90.13	93.71	325521
2008-07-11	92.50	94.75	90.27	93.48	280754
2008-07-14	95.00	95.28	90.68	92.16	247749
2008-07-15	91.00	92.11	88.75	90.59	325662
2008-07-16	90.75	92.57	87.50	92.10	356943
2008-07-17	92.97	94.76	91.55	93.59	617327
2008-07-18	99.88	112.00	99.88	108.82	1370062
2008-07-21	110.01	113.79	108.65	111.04	671822
2008-07-22	110.59	110.59	107.40	108.94	359397
2008-07-23	110.43	110.43	106.15	107.49	416179
2008-07-24	107.40	109.74	105.42	107.06	516595
2008-07-25	107.06	109.30	106.09	108.17	426359
2008-07-28	108.57	109.50	104.10	105.23	326665
2008-07-29	105.75	107.84	105.56	107.52	293034
2008-07-30	108.00	111.04	107.63	108.52	380450
2008-07-31	109.78	109.78	106.22	106.91	240094
2008-08-01	105.90	107.64	105.23	106.56	365461
2008-08-04	105.68	107.07	99.80	100.42	376455
2008-08-05	102.08	103.02	97.66	100.95	416045
2008-08-06	100.02	104.31	100.02	103.61	310659
2008-08-07	103.00	103.92	100.03	102.51	263521
2008-08-08	102.40	104.65	101.01	104.65	273578
2008-08-11	104.22	107.74	102.78	107.40	219456
2008-08-12	108.86	108.86	103.26	104.00	258690
2008-08-13	103.88	105.52	100.50	104.87	224150
2008-08-14	104.52	106.03	103.49	105.40	112514
2008-08-15	105.40	105.40	102.14	102.99	198690
2008-08-18	102.12	103.35	99.83	100.24	411439
2008-08-19	99.83	100.46	97.91	99.04	207958
2008-08-20	99.69	100.90	98.52	99.73	190467
2008-08-21	99.82	102.65	98.66	102.11	207045
2008-08-22	103.35	104.15	100.98	102.35	99799
2008-08-25	101.50	104.13	99.04	99.94	135785
2008-08-26	100.34	100.96	98.86	99.80	98734
2008-08-27	99.60	102.47	99.22	101.40	74512
2008-08-28	101.91	106.31	101.91	105.95	247619
2008-08-29	104.90	107.32	104.55	106.74	227262
2008-09-02	104.85	109.51	104.85	106.40	223385
2008-09-03	106.01	108.77	100.25	100.70	448814
2008-09-04	101.96	101.96	93.94	95.87	298117
2008-09-05	95.68	95.68	90.64	95.06	272729
2008-09-08	99.21	99.21	91.52	93.21	324604
2008-09-09	92.77	92.81	84.89	85.95	515712
2008-09-10	85.71	91.01	85.68	89.10	334567
2008-09-11	86.67	89.89	83.15	89.10	202446
2008-09-12	89.08	90.83	88.95	90.53	211022
2008-09-15	85.58	89.93	85.37	87.89	236264
2008-09-16	85.00	94.87	82.94	93.41	403177
2008-09-17	93.39	93.39	87.61	89.27	270696
2008-09-18	90.09	93.99	85.32	93.80	258832
2008-09-19	101.21	101.21	91.65	96.07	290539
2008-09-22	95.09	97.94	94.08	95.30	164572
2008-09-23	95.50	96.49	91.00	91.55	127235
2008-09-24	92.26	92.48	89.61	90.53	158042
2008-09-25	90.54	94.73	89.21	91.83	434816
2008-09-26	89.77	90.08	86.09	87.60	387093
2008-09-29	84.60	85.10	76.08	80.83	508212
2008-09-30	81.38	83.94	79.24	82.69	521898
2008-10-01	81.75	82.54	74.87	76.62	568036
2008-10-02	74.02	75.30	62.94	63.37	968713
2008-10-03	64.02	72.50	63.35	66.93	711365
2008-10-06	63.36	64.30	55.05	63.58	728418
2008-10-07	64.18	67.43	60.02	60.78	768727
2008-10-08	59.00	64.54	54.93	57.78	1032444
2008-10-09	59.05	62.49	55.56	57.22	544728
2008-10-10	54.50	58.56	50.00	58.05	851698
2008-10-13	62.03	66.87	58.93	66.87	548524
2008-10-14	70.37	70.37	62.63	64.22	303372
2008-10-15	63.22	63.79	55.66	56.23	487502
2008-10-16	61.00	62.32	53.87	59.09	1180835
2008-10-17	56.72	61.79	53.18	57.89	549187
2008-10-20	59.74	60.85	57.30	60.65	308914
2008-10-21	58.00	60.07	56.58	56.79	272313
2008-10-22	55.37	55.96	48.08	50.18	456814
2008-10-23	50.99	51.67	47.49	49.35	620797
2008-10-24	45.80	48.43	43.85	45.26	619714
2008-10-27	45.26	46.01	42.92	42.92	321669
2008-10-28	44.15	48.20	41.30	48.09	349343
2008-10-29	47.95	53.26	47.13	50.55	419051
2008-10-30	52.53	53.34	49.53	52.90	278612
2008-10-31	51.87	55.90	51.87	54.78	217216
2008-11-03	53.53	55.90	52.87	53.81	271372
2008-11-04	54.02	58.08	54.02	57.11	463029
2008-11-05	56.30	58.50	53.66	53.74	364625
2008-11-06	52.50	53.85	49.39	51.21	320129
2008-11-07	51.37	52.80	50.67	52.47	250161
2008-11-10	53.30	55.78	52.64	54.79	305487
2008-11-11	53.35	55.55	52.31	53.32	300940
2008-11-12	52.95	52.98	46.30	46.53	410219
2008-11-13	48.18	53.00	44.53	52.94	420902
2008-11-14	50.79	53.57	50.01	50.30	354243
2008-11-17	49.96	50.66	48.03	48.57	244202
2008-11-18	48.89	50.96	47.05	49.21	347490
2008-11-19	48.00	49.87	41.09	41.34	532713
2008-11-20	41.37	41.48	37.47	38.22	527374
2008-11-21	38.78	43.00	38.09	42.93	503748
2008-11-24	43.35	46.69	43.01	45.61	425622
2008-11-25	46.01	49.04	43.69	48.68	365789
2008-11-26	46.95	51.96	45.95	51.67	426189
2008-11-28	50.53	56.89	50.53	55.30	379697
2008-12-01	55.07	55.07	45.06	45.76	592195
2008-12-02	45.98	47.43	44.79	46.81	528984
2008-12-03	46.05	48.94	45.12	48.55	429183
2008-12-04	47.47	51.78	46.67	48.64	735101
2008-12-05	46.82	48.55	45.50	48.25	433356
2008-12-08	50.67	58.72	49.92	57.93	728277
2008-12-09	56.66	61.27	56.28	58.28	675622
2008-12-10	59.16	61.50	58.29	60.02	493992
2008-12-11	60.63	61.18	55.61	56.48	292264
2008-12-12	55.48	58.34	54.40	57.46	417731
2008-12-15	58.00	59.16	54.95	55.69	272236
2008-12-16	55.92	60.70	55.92	60.38	586605
2008-12-17	57.56	62.47	56.27	61.70	472621
2008-12-18	62.57	62.57	58.97	60.30	476912
2008-12-19	61.16	61.16	58.53	60.04	559816
2008-12-22	60.43	60.50	56.07	56.24	352975
2008-12-23	57.19	58.75	55.03	56.18	293681
2008-12-24	55.94	57.78	55.17	57.33	137403
2008-12-26	57.33	58.71	56.85	58.51	123823
2008-12-29	58.89	60.17	58.51	59.54	347608
2008-12-30	59.31	63.00	58.41	63.00	812704
2008-12-31	61.90	62.77	61.11	61.36	453582
2009-01-02	61.22	65.38	60.40	64.76	363128
2009-01-05	64.70	67.91	64.62	65.44	639068
2009-01-06	66.90	68.73	65.55	66.87	334752
2009-01-07	64.57	64.69	61.70	62.58	376902
2009-01-08	61.31	62.25	60.23	61.72	378599
2009-01-09	61.98	62.48	58.05	59.50	234051
2009-01-12	60.20	60.30	55.51	56.15	238416
2009-01-13	55.21	57.24	55.16	56.87	149571
2009-01-14	56.82	56.82	52.07	52.42	334105
2009-01-15	52.00	53.77	49.51	53.04	336715
2009-01-16	53.56	54.33	50.92	53.09	209414
2009-01-20	52.99	52.99	47.54	48.74	618717
2009-01-21	48.72	51.09	48.15	50.89	267714
2009-01-22	49.31	49.60	47.76	48.55	269862
2009-01-23	48.13	50.86	47.04	49.44	374206
2009-01-26	49.86	50.78	47.71	48.58	299087
2009-01-27	48.97	50.03	47.88	48.93	194103
2009-01-28	49.99	50.74	48.67	49.94	269006
2009-01-29	48.82	48.82	46.10	46.48	439669
2009-01-30	45.32	45.32	39.63	40.58	1316809
2009-02-02	40.38	40.66	38.24	39.54	490425
2009-02-03	40.25	42.21	39.83	41.84	484207
2009-02-04	41.84	44.47	41.40	42.58	566244
2009-02-05	41.66	42.83	40.93	41.12	594846
2009-02-06	40.83	42.44	40.82	42.16	526970
2009-02-09	42.37	43.87	41.73	43.24	586292
2009-02-10	43.21	44.29	40.60	41.08	609444
2009-02-11	41.60	42.29	39.79	41.04	416412
2009-02-12	40.43	41.05	39.16	40.94	269230
2009-02-13	40.29	41.97	40.29	40.73	377795
2009-02-17	37.49	39.48	37.49	38.45	565311
2009-02-18	43.53	46.00	43.53	44.25	1228128
2009-02-19	44.94	45.62	44.07	44.32	701018
2009-02-20	44.05	45.65	43.62	44.70	1009334
2009-02-23	45.37	45.53	41.81	42.06	488005
2009-02-24	41.98	45.19	41.78	44.81	457129
2009-02-25	44.75	44.92	42.90	43.82	293571
2009-02-26	44.24	45.39	42.89	43.05	228239
2009-02-27	41.63	44.55	41.35	43.56	315607
2009-03-02	42.67	42.86	39.76	40.21	459625
2009-03-03	41.22	44.22	41.14	42.68	553167
2009-03-04	44.00	47.14	42.79	45.04	351749
2009-03-05	43.86	45.12	43.86	44.55	332696
2009-03-06	44.80	45.11	41.41	42.70	324468
2009-03-09	42.22	44.25	41.57	42.81	247881
2009-03-10	43.98	47.52	43.75	47.47	388413
2009-03-11	47.83	48.97	47.00	48.15	291738
2009-03-12	47.71	49.85	46.60	49.60	233295
2009-03-13	49.95	50.97	48.54	50.20	223259
2009-03-16	50.87	50.87	48.55	48.72	313456
2009-03-17	49.19	50.40	47.86	50.40	293345
2009-03-18	50.00	52.23	48.68	51.66	281459
2009-03-19	51.84	52.55	51.29	51.48	230096
2009-03-20	52.05	52.16	48.58	49.27	330637
2009-03-23	51.38	52.83	49.57	52.60	379556
2009-03-24	51.53	52.24	50.69	51.62	354821
2009-03-25	52.43	52.97	49.97	52.00	209880
2009-03-26	52.16	54.76	52.16	54.70	207780
2009-03-27	54.34	54.55	52.72	53.44	196880
2009-03-30	51.78	51.78	49.71	50.71	248862
2009-03-31	51.15	51.56	49.85	50.21	190667
2009-04-01	49.68	50.31	48.72	50.05	346649
2009-04-02	49.30	52.93	47.75	52.08	711523
2009-04-03	51.74	55.76	51.44	55.57	382989
2009-04-06	54.40	55.00	53.38	53.96	231896
2009-04-07	53.04	53.75	51.14	51.87	331718
2009-04-08	52.55	52.85	50.70	51.71	178150
2009-04-09	53.57	56.05	53.03	55.88	346778
2009-04-13	55.01	55.65	53.45	55.01	213350
2009-04-14	54.83	55.05	52.74	54.15	334954
2009-04-15	53.44	55.37	53.30	55.28	325373
2009-04-16	55.49	55.69	54.48	55.30	440727
2009-04-17	59.11	65.53	57.61	64.68	1300371
2009-04-20	63.00	63.20	60.45	61.57	511439
2009-04-21	61.57	64.09	60.33	63.06	435430
2009-04-22	62.65	66.26	62.65	63.28	500007
2009-04-23	64.23	64.23	61.29	62.53	348863
2009-04-24	62.64	64.46	61.79	62.20	470723
2009-04-27	61.10	61.80	60.21	60.97	225606
2009-04-28	60.05	61.44	58.88	60.31	172478
2009-04-29	61.18	63.48	60.48	62.83	228822
2009-04-30	62.99	64.39	62.50	63.78	343352
2009-05-01	64.43	64.61	62.62	64.11	242972
2009-05-04	63.90	68.17	63.90	68.10	566937
2009-05-05	68.13	68.13	65.98	67.44	365695
2009-05-06	68.53	69.23	66.65	67.83	459715
2009-05-07	69.13	69.13	65.61	66.16	304525
2009-05-08	67.54	69.30	66.62	69.17	289665
2009-05-11	67.22	68.75	65.51	66.08	257928
2009-05-12	67.26	67.49	64.01	65.52	213956
2009-05-13	64.28	64.61	61.70	61.74	308797
2009-05-14	61.74	62.32	60.36	61.77	411719
2009-05-15	61.53	63.19	61.16	61.78	190718
2009-05-18	62.91	66.02	62.60	66.00	242264
2009-05-19	66.06	67.00	64.80	66.19	359191
2009-05-20	67.43	68.84	65.49	65.62	281998
2009-05-21	64.50	65.06	63.35	64.77	256259
2009-05-22	65.07	65.89	63.83	64.08	285122
2009-05-26	63.01	68.48	63.01	67.59	274865
2009-05-27	67.78	69.15	66.70	67.03	318786
2009-05-28	67.64	68.11	65.00	66.84	202232
2009-05-29	67.16	68.61	66.57	68.61	180883
2009-06-01	69.00	72.24	68.41	71.50	378336
2009-06-02	70.68	75.08	70.32	74.55	435753
2009-06-03	74.12	74.36	69.89	70.84	243511
2009-06-04	71.72	74.24	71.14	73.88	157563
2009-06-05	75.68	76.94	74.46	74.81	276822
2009-06-08	74.93	74.93	72.27	73.57	157492
2009-06-09	74.47	74.99	73.25	74.76	137738
2009-06-10	76.03	76.38	73.72	75.15	185164
2009-06-11	75.15	76.52	74.99	75.44	156759
2009-06-12	74.55	74.92	73.00	74.70	165862
2009-06-15	74.17	74.17	70.16	71.49	263738
2009-06-16	72.35	73.70	70.32	71.00	186776
2009-06-17	70.34	70.69	68.18	69.93	334018
2009-06-18	69.66	70.10	68.31	68.91	334843
2009-06-19	70.01	70.60	68.38	68.91	172151
2009-06-22	68.04	68.35	65.40	66.40	251222
2009-06-23	66.51	68.61	66.46	67.91	315032
2009-06-24	68.76	70.51	67.82	68.65	281003
2009-06-25	68.65	71.12	67.55	70.68	210910
2009-06-26	70.07	72.23	70.07	71.00	477833
2009-06-29	70.99	71.79	69.22	70.48	520030
2009-06-30	71.12	72.08	70.02	72.08	1950863
2009-07-01	73.09	74.98	72.58	72.81	507385
2009-07-02	71.50	72.81	69.12	69.13	430032
2009-07-06	68.25	68.79	67.00	68.50	271395
2009-07-07	67.98	68.43	64.70	64.86	400214
2009-07-08	64.64	65.50	62.01	64.08	626546
2009-07-09	65.09	67.05	63.86	66.46	348207
2009-07-10	65.75	66.89	65.24	66.33	215893
2009-07-13	66.33	68.20	64.38	68.20	371472
2009-07-14	68.77	68.77	66.99	67.98	249285
2009-07-15	68.83	70.68	68.61	70.58	496511
2009-07-16	71.15	73.58	70.59	73.13	252960
2009-07-17	73.39	74.66	72.92	73.81	450064
2009-07-20	74.79	77.35	74.01	76.95	403373
2009-07-21	78.00	79.54	74.62	77.19	537290
2009-07-22	81.11	81.35	74.30	74.83	589073
2009-07-23	75.22	75.75	72.67	73.16	993623
2009-07-24	72.36	73.68	70.76	73.57	669823
2009-07-27	73.73	75.33	73.57	74.81	299658
2009-07-28	74.04	74.48	71.31	72.43	328609
2009-07-29	71.29	71.37	69.84	70.66	271271
2009-07-30	70.84	72.93	70.67	70.98	287037
2009-07-31	71.05	72.39	69.95	71.82	227169
2009-08-03	72.06	73.98	71.60	73.88	404445
2009-08-04	72.98	74.93	72.40	74.52	398261
2009-08-05	74.74	75.48	73.46	75.44	281973
2009-08-06	76.58	81.84	76.58	77.57	528392
2009-08-07	79.09	79.92	78.00	79.42	354668
2009-08-10	79.49	79.90	78.02	79.25	204209
2009-08-11	79.37	80.17	77.85	79.91	281886
2009-08-12	80.39	84.47	80.04	83.91	464345
2009-08-13	84.20	86.01	84.08	86.01	397644
2009-08-14	85.79	85.79	82.94	84.20	302954
2009-08-17	82.09	82.09	80.25	81.04	216703
2009-08-18	81.05	83.60	81.01	83.59	282707
2009-08-19	82.23	84.71	81.86	84.20	270543
2009-08-20	84.77	85.73	84.19	85.31	188647
2009-08-21	86.07	88.11	85.69	88.00	281428
2009-08-24	88.01	89.30	86.41	86.75	218036
2009-08-25	85.21	86.72	83.89	85.48	487575
2009-08-26	84.92	85.48	83.13	85.37	240672
2009-08-27	85.30	86.57	83.97	86.14	268505
2009-08-28	86.85	87.14	83.41	84.84	268303
2009-08-31	84.00	84.00	81.95	82.33	279688
2009-09-01	82.12	84.23	78.93	79.40	477978
2009-09-02	79.41	79.91	77.90	79.22	461265
2009-09-03	78.95	81.16	78.95	81.15	303242
2009-09-04	81.29	81.74	79.87	81.63	230923
2009-09-08	83.31	84.72	82.31	84.23	279018
2009-09-09	84.36	85.78	83.19	85.22	327081
2009-09-10	85.29	85.79	83.84	85.53	200529
2009-09-11	85.41	86.87	84.20	84.73	191881
2009-09-14	84.45	86.86	83.01	86.70	195836
2009-09-15	86.46	87.98	85.95	87.11	186438
2009-09-16	87.52	88.32	87.00	87.62	252527
2009-09-17	86.31	88.73	85.65	87.36	299929
2009-09-18	88.08	88.15	85.51	86.65	446935
2009-09-21	85.82	87.45	83.69	87.25	221416
2009-09-22	88.09	88.14	85.84	87.31	170700
2009-09-23	87.25	87.25	84.78	84.93	187434
2009-09-24	85.60	85.67	82.06	83.33	97951
2009-09-25	82.89	83.83	82.06	82.74	108502
2009-09-28	82.79	86.46	82.39	85.55	223996
2009-09-29	86.15	87.36	85.71	86.33	168090
2009-09-30	86.53	86.85	83.92	85.18	126125
2009-10-01	85.12	85.12	81.36	81.55	163156
2009-10-02	81.14	82.47	79.73	80.41	164816
2009-10-05	80.26	83.72	80.02	83.41	192126
2009-10-06	84.24	85.70	82.91	83.99	147993
2009-10-07	83.96	84.93	83.32	83.82	102253
2009-10-08	85.68	87.11	84.29	86.84	295077
2009-10-09	86.37	87.39	85.86	86.96	105437
2009-10-12	87.30	87.82	86.21	87.05	66878
2009-10-13	87.35	87.69	85.21	85.75	172564
2009-10-14	87.00	87.67	85.82	87.62	340158
2009-10-15	88.47	89.05	87.46	88.50	347375
2009-10-16	83.18	83.18	76.60	79.67	1639515
2009-10-19	79.31	79.33	75.75	76.11	1020060
2009-10-20	76.02	78.60	76.02	78.06	578973
2009-10-21	76.85	78.93	76.85	77.25	376236
2009-10-22	77.59	78.14	76.33	77.60	304542
2009-10-23	77.72	78.05	75.80	76.18	430320
2009-10-26	76.15	77.76	74.80	75.79	336672
2009-10-27	76.24	76.50	74.98	75.59	392573
2009-10-28	75.37	75.40	72.16	72.59	307987
2009-10-29	73.69	76.32	73.47	74.24	528994
2009-10-30	73.60	74.37	72.05	72.27	434896
2009-11-02	72.47	74.01	70.67	72.34	353224
2009-11-03	71.61	74.56	71.12	73.98	266306
2009-11-04	74.40	77.30	74.18	74.57	377786
2009-11-05	75.53	79.14	75.32	79.14	574263
2009-11-06	78.68	79.50	76.91	78.08	435447
2009-11-09	79.30	80.73	78.92	79.37	409771
2009-11-10	78.89	79.45	76.22	77.11	452607
2009-11-11	78.16	78.63	76.52	76.89	261909
2009-11-12	77.22	77.84	75.73	75.94	237814
2009-11-13	76.66	76.66	75.38	76.36	235116
2009-11-16	77.39	79.57	77.25	78.64	249728
2009-11-17	78.46	78.55	77.31	78.54	201538
2009-11-18	78.11	78.73	76.93	78.48	280060
2009-11-19	77.48	78.05	75.73	76.18	258739
2009-11-20	75.46	76.11	74.66	75.88	148673
2009-11-23	77.50	77.99	75.65	75.96	225704
2009-11-24	76.34	76.84	75.66	76.62	181609
2009-11-25	76.62	77.64	76.12	77.07	84317
2009-11-27	74.70	77.34	74.44	76.11	131321
2009-11-30	75.96	76.82	75.60	76.64	228641
2009-12-01	77.35	77.61	76.74	76.88	127789
2009-12-02	77.20	78.58	77.18	78.40	179797
2009-12-03	78.87	78.87	77.26	77.47	190228
2009-12-04	79.07	80.24	77.70	79.50	390285
2009-12-07	76.25	79.05	76.25	77.75	210533
2009-12-08	77.21	78.91	75.92	78.56	275031
2009-12-09	78.67	80.57	77.98	80.44	338761
2009-12-10	80.45	81.98	79.78	80.17	225704
2009-12-11	80.72	81.56	80.46	80.83	143869
2009-12-14	80.98	81.59	79.50	81.54	176914
2009-12-15	80.89	82.03	80.89	81.56	208426
2009-12-16	81.94	82.33	81.25	81.50	138514
2009-12-17	81.20	81.28	80.01	80.13	163188
2009-12-18	80.26	80.57	79.52	80.28	317501
2009-12-21	80.50	82.50	80.50	82.35	195518
2009-12-22	82.87	82.87	81.01	81.72	216522
2009-12-23	81.75	82.13	81.12	81.39	156521
2009-12-24	81.96	81.97	81.26	81.78	26438
2009-12-28	82.01	82.28	80.95	81.50	92670
2009-12-29	81.00	81.00	80.32	80.52	97698
2009-12-30	79.73	80.24	78.66	79.83	250174
2009-12-31	79.84	80.17	78.42	78.45	163631
2010-01-04	79.90	80.60	79.10	79.31	227831
2010-01-05	79.51	79.62	78.18	79.09	189054
2010-01-06	77.61	77.84	75.37	75.69	590493
2010-01-07	75.75	77.25	75.29	77.06	296777
2010-01-08	77.06	77.91	76.44	77.59	203850
2010-01-11	78.36	78.39	76.70	76.86	246289
2010-01-12	76.69	76.70	75.09	75.69	202020
2010-01-13	75.62	75.67	74.73	75.33	258577
2010-01-14	74.78	76.37	74.78	75.44	259748
2010-01-15	75.58	75.76	73.31	73.54	373481
2010-01-19	73.92	74.88	73.49	74.26	390653
2010-01-20	73.91	73.91	72.50	72.83	301563
2010-01-21	73.05	73.05	70.12	71.00	376332
2010-01-22	70.61	72.28	69.30	70.89	367263
2010-01-25	71.30	71.96	69.00	70.64	183883
2010-01-26	70.37	71.94	69.77	71.50	362389
2010-01-27	71.23	72.69	70.56	72.61	412560
2010-01-28	72.87	73.32	71.65	71.84	371295
2010-01-29	71.86	72.02	68.91	69.46	397050
2010-02-01	69.87	71.52	69.87	70.70	202135
2010-02-02	70.48	73.36	70.48	72.85	369151
2010-02-03	72.50	73.34	71.50	72.04	325121
2010-02-04	71.23	71.56	69.47	69.69	167537
2010-02-05	69.69	70.17	67.43	69.53	277559
2010-02-08	69.49	69.85	68.43	68.48	126409
2010-02-09	68.64	70.33	68.63	69.24	232165
2010-02-10	69.01	69.52	67.40	68.17	319699
2010-02-11	68.16	70.40	67.81	69.59	309015
2010-02-12	68.58	70.74	68.39	70.69	415368
2010-02-16	71.42	71.92	70.83	71.00	319441
2010-02-17	66.77	70.40	65.30	68.69	1446228
2010-02-18	69.24	71.66	68.20	70.78	643748
2010-02-19	70.35	72.23	70.35	71.50	311968
2010-02-22	71.82	72.16	71.22	71.51	258205
2010-02-23	71.19	71.69	69.52	69.88	369745
2010-02-24	70.21	71.07	69.83	70.31	170474
2010-02-25	69.36	71.15	68.60	71.00	258223
2010-02-26	71.15	71.34	69.76	71.20	137016
2010-03-01	71.28	72.18	71.26	71.90	163297
2010-03-02	72.29	73.75	72.02	72.88	259523
2010-03-03	73.00	74.13	72.82	73.44	123827
2010-03-04	73.81	84.00	73.81	81.56	2116415
2010-03-05	81.81	82.85	81.58	81.96	942075
2010-03-08	81.90	82.40	80.31	80.80	368611
2010-03-09	80.81	82.50	80.81	81.96	207159
2010-03-10	81.69	82.83	81.60	82.59	197015
2010-03-11	82.37	82.38	81.44	82.36	101281
2010-03-12	82.26	82.96	81.76	82.89	239772
2010-03-15	83.09	83.20	81.76	82.67	101731
2010-03-16	82.61	82.92	82.08	82.54	254789
2010-03-17	83.13	83.95	83.10	83.36	198686
2010-03-18	83.56	84.45	83.18	83.32	145834
2010-03-19	83.79	83.98	82.29	82.50	135419
2010-03-22	81.97	83.53	81.70	83.35	100758
2010-03-23	83.64	84.60	83.11	84.50	91986
2010-03-24	81.82	83.03	81.22	82.15	390050
2010-03-25	83.40	83.70	81.87	81.91	159410
2010-03-26	81.91	83.32	81.38	82.00	155340
2010-03-29	82.60	83.43	82.18	83.23	154722
2010-03-30	83.13	83.45	82.00	83.00	143044
2010-03-31	82.60	83.43	81.60	82.83	142485
2010-04-01	83.35	84.35	83.35	84.33	155148
2010-04-05	84.83	86.67	84.74	86.35	191497
2010-04-06	84.15	85.34	81.99	83.13	610192
2010-04-07	82.78	83.80	82.51	83.28	191344
2010-04-08	82.77	83.55	82.04	83.41	128759
2010-04-09	83.79	85.76	83.47	85.12	217516
2010-04-12	85.54	87.10	85.54	86.58	191001
2010-04-13	86.56	87.06	85.42	85.74	118131
2010-04-14	86.45	87.12	86.13	86.82	124130
2010-04-15	86.88	86.88	85.21	86.44	335207
2010-04-16	84.72	85.00	82.74	83.00	630912
2010-04-19	82.29	83.39	80.91	82.49	285557
2010-04-20	82.99	84.54	82.99	84.54	259322
2010-04-21	84.35	85.83	84.02	84.90	258599
2010-04-22	84.14	86.88	82.63	86.66	203262
2010-04-23	86.94	87.82	86.24	87.73	167064
2010-04-26	87.59	88.08	85.20	85.47	150702
2010-04-27	85.42	85.63	82.43	82.81	291534
2010-04-28	83.13	83.64	82.49	83.27	160107
2010-04-29	84.45	85.83	84.26	85.73	171590
2010-04-30	85.93	87.28	83.26	83.29	189152
2010-05-03	83.84	84.84	83.40	84.80	231099
2010-05-04	83.68	83.68	81.46	81.80	250904
2010-05-05	80.79	81.13	78.84	80.12	263944
2010-05-06	79.46	80.53	74.48	77.18	409231
2010-05-07	76.35	77.99	74.67	75.08	359645
2010-05-10	80.00	80.00	78.13	79.18	252434
2010-05-11	78.66	80.91	78.44	79.80	289766
2010-05-12	80.31	81.09	79.58	80.60	172533
2010-05-13	80.64	81.69	79.95	80.43	147756
2010-05-14	79.70	79.72	77.50	78.18	130528
2010-05-17	79.36	80.24	76.79	79.52	514159
2010-05-18	80.11	81.89	79.42	79.63	352856
2010-05-19	79.63	82.02	79.22	80.38	637968
2010-05-20	79.34	79.34	76.18	76.53	527076
2010-05-21	75.16	77.73	74.39	77.46	250746
2010-05-24	77.63	79.38	77.22	77.26	229394
2010-05-25	74.56	78.03	74.08	77.79	333959
2010-05-26	79.08	80.54	78.89	79.50	441022
2010-05-27	81.55	81.55	80.13	81.35	217747
2010-05-28	80.79	81.19	78.70	79.22	211178
2010-06-01	78.37	79.60	76.15	76.17	243518
2010-06-02	76.47	79.08	76.08	79.08	240492
2010-06-03	79.99	80.35	78.56	79.65	140221
2010-06-04	78.58	79.00	75.64	75.88	239974
2010-06-07	76.33	76.50	74.72	75.30	354295
2010-06-08	75.16	76.19	74.44	76.14	223711
2010-06-09	76.46	77.94	75.32	75.67	134066
2010-06-10	77.25	78.92	77.25	78.92	128537
2010-06-11	77.86	78.77	76.95	78.65	198341
2010-06-14	79.13	80.85	78.42	78.70	179476
2010-06-15	79.14	82.09	78.90	81.94	141445
2010-06-16	81.15	82.10	80.64	80.92	95735
2010-06-17	81.40	81.40	79.86	80.78	77971
2010-06-18	80.76	80.93	79.69	80.00	95836
2010-06-21	81.17	82.11	79.69	80.33	114648
2010-06-22	80.15	80.65	77.87	78.00	99030
2010-06-23	77.60	78.51	76.60	77.78	93812
2010-06-24	77.07	77.54	75.91	76.17	94005
2010-06-25	76.29	77.51	75.30	77.32	111100
2010-06-28	77.42	77.81	76.51	76.63	88204
2010-06-29	75.52	75.62	72.54	73.04	240041
2010-06-30	72.72	75.14	72.52	72.66	246635
2010-07-01	72.82	74.45	71.33	73.57	249862
2010-07-02	74.09	74.83	73.76	74.15	223580
2010-07-06	75.46	76.77	73.72	74.49	181858
2010-07-07	74.99	77.28	74.74	77.21	170003
2010-07-08	78.06	78.65	76.97	78.41	132735
2010-07-09	78.51	79.62	78.19	79.59	88908
2010-07-12	79.10	79.35	77.55	78.20	122063
2010-07-13	79.35	80.12	78.61	79.90	159405
2010-07-14	79.82	79.91	78.28	79.48	119566
2010-07-15	79.30	79.62	77.52	79.21	196422
2010-07-16	73.88	75.00	72.00	72.52	703841
2010-07-19	72.15	73.32	70.84	72.11	439529
2010-07-20	70.97	72.71	70.64	72.37	398524
2010-07-21	72.78	73.52	71.84	72.59	320590
2010-07-22	73.34	74.86	73.34	73.90	206592
2010-07-23	73.84	75.45	73.40	75.20	146016
2010-07-26	75.46	75.70	74.22	75.22	236458
2010-07-27	75.81	75.81	72.55	72.67	275533
2010-07-28	72.09	72.75	71.52	71.63	258029
2010-07-29	72.03	72.44	70.64	70.97	365852
2010-07-30	70.22	72.07	70.14	71.05	201006
2010-08-02	72.55	72.57	71.51	71.69	237802
2010-08-03	71.20	71.56	70.00	70.69	153914
2010-08-04	71.00	71.00	69.94	70.53	184391
2010-08-05	69.81	71.72	69.39	70.89	267151
2010-08-06	70.01	71.42	70.01	71.29	142518
2010-08-09	71.50	71.50	69.91	70.35	169304
2010-08-10	69.50	69.50	68.00	68.04	263913
2010-08-11	66.82	67.83	66.23	67.09	360649
2010-08-12	66.10	68.51	65.94	67.93	295174
2010-08-13	67.86	67.86	66.81	67.12	157311
2010-08-16	66.71	67.97	66.43	67.64	169375
2010-08-17	68.65	70.91	68.42	69.38	208658
2010-08-18	69.23	70.67	68.79	69.80	222609
2010-08-19	69.55	69.55	68.45	69.37	290336
2010-08-20	68.92	69.52	68.31	69.39	247859
2010-08-23	69.84	70.01	68.55	68.59	314524
2010-08-24	67.36	68.97	67.22	67.89	277050
2010-08-25	67.29	68.22	66.89	67.95	301815
2010-08-26	68.20	68.43	67.00	67.50	405599
2010-08-27	68.03	69.01	67.09	68.87	216836
2010-08-30	68.42	68.60	67.28	67.40	348967
2010-08-31	67.10	68.04	66.73	67.03	243630
2010-09-01	68.35	69.34	67.81	69.12	209130
2010-09-02	69.21	70.18	69.02	69.92	155733
2010-09-03	70.76	71.92	70.57	71.02	118721
2010-09-07	70.57	70.69	69.22	69.35	125744
2010-09-08	69.56	70.51	69.53	69.66	133704
2010-09-09	70.56	70.56	69.20	69.47	85396
2010-09-10	69.56	70.49	69.56	69.92	84398
2010-09-13	70.74	71.30	70.43	70.51	123356
2010-09-14	70.27	70.86	69.73	70.12	161478
2010-09-15	69.92	70.98	69.52	70.49	142932
2010-09-16	70.35	70.86	70.07	70.49	130734
2010-09-17	70.75	71.98	69.93	71.34	264011
2010-09-20	71.58	71.94	71.13	71.82	120569
2010-09-21	71.55	72.37	71.28	71.89	178447
2010-09-22	71.03	72.09	70.59	70.68	177204
2010-09-23	70.25	71.04	69.11	69.25	101079
2010-09-24	70.16	71.15	70.00	71.05	165543
2010-09-27	70.99	71.62	70.46	71.27	104251
2010-09-28	71.67	72.56	71.37	72.07	175067
2010-09-29	71.90	71.90	70.92	71.61	250984
2010-09-30	72.04	72.97	71.90	72.40	180048
2010-10-01	73.06	73.25	71.21	71.87	187872
2010-10-04	71.58	72.11	70.64	71.02	169732
2010-10-05	71.95	72.55	71.26	72.24	152765
2010-10-06	72.12	72.76	71.47	72.75	130429
2010-10-07	73.17	73.17	71.33	71.92	83864
2010-10-08	72.26	75.78	72.24	75.69	613556
2010-10-11	75.62	75.75	75.17	75.65	306210
2010-10-12	75.14	76.53	74.34	75.72	417014
2010-10-13	76.27	78.56	76.15	77.93	349130
2010-10-14	77.99	77.99	76.22	77.33	235521
2010-10-15	76.40	77.57	73.13	76.15	586801
2010-10-18	75.91	77.23	75.35	76.95	195350
2010-10-19	76.10	76.99	75.26	76.07	188702
2010-10-20	76.30	80.58	76.30	80.29	482470
2010-10-21	80.68	81.72	80.11	81.36	308805
2010-10-22	81.40	81.56	80.34	80.93	282535
2010-10-25	81.35	82.00	80.10	80.20	171758
2010-10-26	79.46	80.38	78.92	79.59	126394
2010-10-27	78.80	79.19	77.91	78.62	211274
2010-10-28	78.91	80.01	78.46	79.72	139791
2010-10-29	79.63	79.88	78.83	78.85	154252
2010-11-01	79.51	80.05	77.87	78.70	184392
2010-11-02	79.05	79.60	78.48	79.41	114103
2010-11-03	79.93	79.93	77.78	79.15	114919
2010-11-04	80.54	81.23	80.17	81.03	201959
2010-11-05	80.98	82.52	80.98	82.08	206566
2010-11-08	81.78	81.78	80.69	81.45	115752
2010-11-09	81.78	82.62	80.85	81.20	87714
2010-11-10	81.43	81.97	80.78	81.47	99943
2010-11-11	80.48	81.38	80.33	80.93	62695
2010-11-12	80.16	80.72	79.11	79.67	114390
2010-11-15	79.93	80.94	79.74	79.74	79278
2010-11-16	79.05	79.05	76.93	77.81	236310
2010-11-17	77.75	79.20	77.36	78.81	124049
2010-11-18	79.79	80.71	79.68	79.93	114238
2010-11-19	79.58	80.90	79.47	80.64	143822
2010-11-22	80.19	80.68	79.15	80.48	189901
2010-11-23	79.44	79.61	78.57	79.51	130338
2010-11-24	80.17	81.43	80.06	81.32	49289
2010-11-26	80.54	81.33	80.54	81.31	26723
2010-11-29	80.42	81.37	79.66	81.27	136269
2010-11-30	80.55	81.77	80.27	80.86	143436
2010-12-01	82.32	82.65	81.88	81.94	96352
2010-12-02	82.41	85.39	82.41	85.39	194928
2010-12-03	85.07	86.36	84.92	86.12	90170
2010-12-06	85.98	86.39	85.13	86.19	111839
2010-12-07	87.00	87.52	85.94	86.49	138831
2010-12-08	86.34	86.95	85.49	85.65	108625
2010-12-09	84.31	85.38	82.92	84.26	184174
2010-12-10	84.25	85.77	84.07	85.60	75349
2010-12-13	85.92	86.59	85.24	85.32	95337
2010-12-14	85.57	86.62	85.37	86.00	77941
2010-12-15	85.80	86.85	85.44	85.44	63021
2010-12-16	85.53	86.30	85.16	85.87	84626
2010-12-17	85.87	86.62	85.29	85.52	234316
2010-12-20	85.96	87.86	85.46	87.20	151979
2010-12-21	87.67	88.18	86.95	87.25	100139
2010-12-22	86.70	88.05	86.49	87.74	92814
2010-12-23	87.77	87.77	86.55	86.73	60010
2010-12-27	86.31	87.88	86.08	87.56	51632
2010-12-28	88.15	89.78	88.03	88.08	143573
2010-12-29	88.30	89.33	88.30	88.94	90568
2010-12-30	89.23	90.31	88.68	88.73	257717
2010-12-31	88.71	89.84	88.71	88.73	117913
2011-01-03	89.44	89.88	88.88	89.03	91892
2011-01-04	89.43	89.44	86.81	87.87	94415
2011-01-05	87.40	88.59	87.05	88.19	129061
2011-01-06	88.59	90.61	88.51	89.94	263916
2011-01-07	90.28	90.61	88.31	89.18	91073
2011-01-10	88.96	90.99	88.29	90.85	177913
2011-01-11	91.00	93.18	90.49	92.27	270589
2011-01-12	93.00	93.79	92.30	92.65	100740
2011-01-13	92.50	93.48	92.29	92.64	87500
2011-01-14	92.55	92.86	91.62	92.77	72915
2011-01-18	92.48	94.12	92.04	94.12	169617
2011-01-19	94.03	94.62	92.71	92.92	176885
2011-01-20	92.80	93.40	90.75	91.23	133772
2011-01-21	91.91	93.35	91.23	91.53	129493
2011-01-24	91.67	93.95	91.45	93.18	134259
2011-01-25	92.96	93.09	91.53	92.62	125075
2011-01-26	92.95	95.41	92.29	93.71	112862
2011-01-27	93.50	93.90	92.71	93.47	45849
2011-01-28	93.39	94.04	90.91	91.90	118865
2011-01-31	92.18	93.52	92.18	92.94	104489
2011-02-01	93.43	95.28	93.43	94.52	123223
2011-02-02	94.27	94.27	92.87	93.80	163232
2011-02-03	93.87	94.38	93.04	93.91	124795
2011-02-04	94.10	96.45	93.85	96.21	135955
2011-02-07	96.25	97.78	96.25	97.19	135013
2011-02-08	97.29	97.46	96.27	96.46	90969
2011-02-09	96.09	96.30	94.40	94.90	100562
2011-02-10	94.42	94.50	93.78	94.36	322780
2011-02-11	93.85	94.71	93.69	94.16	207881
2011-02-14	94.50	97.49	94.50	96.69	225195
2011-02-15	96.26	97.79	95.51	95.84	261469
2011-02-16	96.33	97.08	95.56	96.29	272736
2011-02-17	95.66	98.54	95.66	97.56	182561
2011-02-18	109.81	116.02	105.25	110.26	1316705
2011-02-22	109.78	110.47	105.34	105.77	481718
2011-02-23	105.42	105.67	101.11	103.40	461151
2011-02-24	103.37	104.42	101.77	102.69	250203
2011-02-25	102.96	103.58	101.84	102.75	251629
2011-02-28	103.12	104.33	101.05	102.08	219225
2011-03-01	102.84	102.89	98.72	99.12	412210
2011-03-02	99.42	99.54	97.51	98.89	355307
2011-03-03	100.27	101.41	99.29	100.32	355626
2011-03-04	100.48	100.48	98.60	99.60	167847
2011-03-07	99.74	100.14	97.55	98.26	153006
2011-03-08	97.94	99.75	96.35	98.88	221209
2011-03-09	98.83	99.31	97.70	98.24	100278
2011-03-10	97.30	98.01	95.75	96.08	154520
2011-03-11	95.62	97.22	95.22	96.82	95299
2011-03-14	96.25	97.17	95.57	96.41	164899
2011-03-15	93.60	96.73	92.79	95.60	130480
2011-03-16	95.37	96.48	93.98	94.35	96589
2011-03-17	95.55	96.28	94.80	95.43	113639
2011-03-18	96.63	97.24	94.92	95.64	126862
2011-03-21	96.77	98.74	96.56	98.12	133828
2011-03-22	98.08	98.20	96.25	96.79	92971
2011-03-23	96.57	97.52	95.70	97.01	70774
2011-03-24	97.81	98.20	96.20	97.62	160119
2011-03-25	97.93	101.21	97.62	99.25	199662
2011-03-28	99.43	101.42	98.87	98.99	226129
2011-03-29	98.50	99.90	96.46	99.54	193183
2011-03-30	100.41	103.92	100.41	102.58	418005
2011-03-31	102.55	104.39	102.29	104.37	247015
2011-04-01	105.62	106.98	104.01	106.89	295258
2011-04-04	107.26	109.24	106.88	107.63	197638
2011-04-05	107.33	110.38	107.33	109.20	414232
2011-04-06	109.95	109.95	106.12	106.85	183999
2011-04-07	106.61	106.98	104.12	104.79	222889
2011-04-08	106.09	106.23	103.51	104.33	145110
2011-04-11	104.75	104.75	102.58	103.63	107164
2011-04-12	102.60	102.90	101.10	102.58	122065
2011-04-13	103.30	104.00	101.86	102.67	73727
2011-04-14	102.23	105.70	101.88	104.89	281564
2011-04-15	108.39	110.33	102.18	102.83	584609
2011-04-18	100.85	100.85	96.63	98.99	421414
2011-04-19	99.36	102.10	99.36	101.86	260544
2011-04-20	103.36	103.36	101.63	101.67	262995
2011-04-21	102.55	104.68	102.28	104.42	173496
2011-04-25	104.22	104.80	102.40	103.84	167700
2011-04-26	104.74	106.55	104.45	105.27	107130
2011-04-27	105.26	105.26	103.19	104.58	113989
2011-04-28	104.23	105.97	104.23	105.07	160249
2011-04-29	105.54	106.00	104.81	105.30	128025
2011-05-02	105.33	106.55	104.31	105.23	145912
2011-05-03	104.77	104.99	102.41	102.97	133651
2011-05-04	102.92	103.24	100.93	101.91	125324
2011-05-05	100.83	102.30	100.34	100.82	79470
2011-05-06	102.10	102.59	100.50	100.96	110315
2011-05-09	101.00	103.15	100.16	102.61	62598
2011-05-10	103.08	103.51	102.20	102.49	77268
2011-05-11	102.23	102.78	100.50	100.62	121921
2011-05-12	100.24	101.45	98.70	99.84	219029
2011-05-13	99.83	100.71	98.64	98.80	105323
2011-05-16	98.44	99.83	97.89	98.07	107781
2011-05-17	97.17	98.01	96.39	97.06	79206
2011-05-18	97.47	98.05	96.91	97.88	239671
2011-05-19	98.32	99.57	98.10	99.03	86532
2011-05-20	98.61	98.61	95.54	96.24	207982
2011-05-23	94.99	96.29	93.57	95.81	126822
2011-05-24	95.80	96.71	95.49	96.05	151162
2011-05-25	95.74	97.54	95.74	97.44	129117
2011-05-26	97.07	98.62	96.77	98.36	73612
2011-05-27	98.56	100.13	98.56	99.66	108675
2011-05-31	101.15	101.40	98.92	100.22	162784
2011-06-01	100.20	100.20	97.50	97.57	193073
2011-06-02	97.84	99.03	97.71	98.30	79637
2011-06-03	97.26	97.86	96.50	96.72	104547
2011-06-06	96.35	96.54	95.07	95.35	50130
2011-06-07	96.03	96.35	94.88	95.60	92433
2011-06-08	95.10	95.31	94.01	94.37	82237
2011-06-09	94.73	95.88	94.10	95.31	89047
2011-06-10	94.61	94.76	93.51	93.66	73020
2011-06-13	94.10	94.10	92.93	93.04	146772
2011-06-14	93.94	94.65	93.28	93.98	102864
2011-06-15	92.88	93.49	91.53	92.37	129697
2011-06-16	92.29	92.46	89.39	89.75	282569
2011-06-17	90.49	90.49	89.06	89.20	255918
2011-06-20	89.07	89.85	88.36	89.06	194324
2011-06-21	89.25	90.20	88.97	89.55	356497
2011-06-22	88.39	91.47	88.39	90.69	368734
2011-06-23	89.80	90.92	88.83	90.73	205310
2011-06-24	91.09	91.44	89.71	89.87	121072
2011-06-27	89.74	91.68	89.60	91.00	151464
2011-06-28	91.12	94.06	90.56	93.75	200994
2011-06-29	94.93	96.63	94.65	95.21	289817
2011-06-30	95.30	97.30	95.30	96.39	140357
2011-07-01	96.52	98.38	96.20	98.25	89078
2011-07-05	98.50	101.84	98.11	101.28	305851
2011-07-06	101.04	102.26	100.31	101.61	420583
2011-07-07	102.82	104.82	102.82	104.26	207411
2011-07-08	103.20	104.78	102.92	104.43	209939
2011-07-11	103.98	104.91	100.97	101.74	220678
2011-07-12	101.49	102.78	100.75	102.39	220834
2011-07-13	102.75	103.78	102.59	102.86	201271
2011-07-14	103.01	103.54	100.54	101.20	162506
2011-07-15	109.05	110.86	104.68	109.71	814966
2011-07-18	109.58	111.76	105.98	106.41	516746
2011-07-19	107.09	107.91	106.50	107.23	282698
2011-07-20	107.00	107.00	104.55	105.75	331068
2011-07-21	106.00	106.27	104.86	106.00	278364
2011-07-22	105.66	106.32	104.61	105.77	135063
2011-07-25	104.83	106.26	103.90	105.44	156488
2011-07-26	105.34	105.36	102.63	102.90	106778
2011-07-27	102.48	102.74	99.60	99.79	129919
2011-07-28	99.60	100.25	97.73	97.81	169623
2011-07-29	96.80	98.06	95.85	97.35	147539
2011-08-01	99.08	99.45	95.92	96.84	217139
2011-08-02	96.39	97.67	93.49	93.54	152580
2011-08-03	93.49	94.96	91.45	94.88	190210
2011-08-04	93.60	93.60	89.40	89.57	291044
2011-08-05	90.84	92.06	87.25	90.82	561600
2011-08-08	87.26	88.49	82.42	82.74	485148
2011-08-09	84.39	86.86	81.11	86.71	333288
2011-08-10	85.19	86.64	82.06	82.12	318044
2011-08-11	83.08	89.17	82.87	87.75	271803
2011-08-12	88.74	90.21	87.49	89.51	216431
2011-08-15	90.55	91.01	89.23	90.55	165374
2011-08-16	89.27	90.43	88.57	89.68	193953
2011-08-17	90.26	90.71	87.50	88.09	122940
2011-08-18	85.12	86.00	81.06	81.99	177086
2011-08-19	80.78	83.03	79.29	79.36	144756
2011-08-22	81.39	81.39	78.75	79.56	212599
2011-08-23	79.98	84.20	79.20	84.20	166766
2011-08-24	83.75	86.90	83.50	86.76	158491
2011-08-25	88.00	88.82	83.55	83.80	149131
2011-08-26	83.07	88.13	81.98	87.72	123108
2011-08-29	89.02	91.18	88.69	91.03	73209
2011-08-30	90.60	92.87	90.37	92.29	74889
2011-08-31	92.93	95.97	92.04	92.53	158960
2011-09-01	92.46	93.81	89.22	89.68	122228
2011-09-02	87.30	88.66	86.97	87.46	152184
2011-09-06	84.70	86.49	83.75	86.20	178211
2011-09-07	87.72	90.59	86.54	90.34	99951
2011-09-08	88.97	90.74	88.10	88.51	64470
2011-09-09	87.18	88.00	84.55	85.11	89252
2011-09-12	83.70	85.95	83.20	85.05	186594
2011-09-13	85.46	88.06	85.11	87.65	163237
2011-09-14	88.78	92.71	87.00	91.44	326882
2011-09-15	92.67	92.67	90.18	92.34	128242
2011-09-16	92.31	92.75	90.21	91.55	215047
2011-09-19	89.60	91.44	88.23	90.71	83249
2011-09-20	91.00	92.40	89.33	89.33	160273
2011-09-21	88.82	90.20	85.69	85.69	163268
2011-09-22	82.83	83.80	79.56	80.95	95062
2011-09-23	80.78	82.81	80.25	82.80	121168
2011-09-26	83.70	84.04	80.05	82.65	160147
2011-09-27	84.85	87.87	84.50	85.40	88808
2011-09-28	85.11	85.19	80.60	81.00	132754
2011-09-29	82.80	83.37	78.07	79.62	324917
2011-09-30	79.10	80.09	76.30	77.94	273013
2011-10-03	77.45	78.83	73.50	74.27	213815
2011-10-04	73.33	80.20	73.00	80.03	210984
2011-10-05	80.14	83.43	78.98	82.93	228428
2011-10-06	83.11	87.16	82.49	86.92	215758
2011-10-07	87.34	88.07	85.44	86.85	221158
2011-10-10	88.74	89.93	87.36	88.70	219264
2011-10-11	87.54	90.69	87.54	90.36	146647
2011-10-12	90.67	90.87	89.23	89.83	242304
2011-10-13	87.23	90.74	87.23	90.27	246857
2011-10-14	88.50	89.44	82.27	88.35	656183
2011-10-17	84.58	87.75	84.58	85.73	448014
2011-10-18	85.36	87.33	84.10	86.82	322216
2011-10-19	86.19	86.19	83.00	83.31	160670
2011-10-20	83.32	83.75	80.80	83.10	220532
2011-10-21	84.69	84.93	83.16	84.34	128900
2011-10-24	84.65	87.78	84.27	87.44	89249
2011-10-25	86.61	87.23	84.84	84.95	76619
2011-10-26	87.32	87.32	83.43	85.10	103271
2011-10-27	87.25	89.87	87.01	89.03	261706
2011-10-28	87.84	89.07	87.45	87.97	101186
2011-10-31	86.70	87.19	85.41	85.75	140746
2011-11-01	82.39	84.47	82.10	82.63	156652
2011-11-02	84.23	84.58	81.99	83.09	151654
2011-11-03	84.61	86.45	83.01	85.90	117074
2011-11-04	85.19	86.18	83.82	84.87	81973
2011-11-07	84.58	85.20	82.65	84.72	60426
2011-11-08	85.22	85.79	83.17	84.21	98495
2011-11-09	82.75	83.36	81.34	82.10	198822
2011-11-10	83.98	84.01	82.26	82.74	82976
2011-11-11	83.85	85.70	83.54	84.82	124174
2011-11-14	84.04	84.45	82.69	83.25	70942
2011-11-15	82.76	84.48	82.43	83.54	92652
2011-11-16	82.83	84.36	82.58	82.93	130403
2011-11-17	83.10	84.14	81.23	81.61	265507
2011-11-18	82.02	83.15	81.28	82.40	108079
2011-11-21	80.79	81.59	79.35	80.42	86043
2011-11-22	80.39	81.57	79.47	80.40	83495
2011-11-23	79.47	79.85	77.29	77.38	112567
2011-11-25	76.88	78.19	76.57	76.81	23680
2011-11-28	80.17	81.22	78.78	79.75	93021
2011-11-29	79.46	80.53	79.12	79.66	73942
2011-11-30	80.50	85.18	80.50	85.18	253835
2011-12-01	84.72	86.65	84.35	85.46	181856
2011-12-02	86.63	87.20	85.07	85.27	82654
2011-12-05	86.85	87.86	85.54	86.29	52617
2011-12-06	86.28	87.30	85.59	86.30	37610
2011-12-07	85.90	86.18	84.35	85.70	61960
2011-12-08	84.85	85.26	82.24	83.29	79965
2011-12-09	83.32	86.79	83.32	86.27	153638
2011-12-12	84.73	85.38	82.47	83.94	74841
2011-12-13	85.35	85.38	81.53	82.57	73574
2011-12-14	81.78	82.35	80.30	80.88	141473
2011-12-15	81.86	82.74	81.00	82.49	131121
2011-12-16	82.93	85.61	82.52	85.43	367128
2011-12-19	85.67	86.39	84.37	84.89	151698
2011-12-20	86.82	88.75	86.35	88.29	146430
2011-12-21	89.28	90.59	86.47	90.52	151130
2011-12-22	90.70	93.45	90.70	92.72	133279
2011-12-23	93.44	93.44	92.40	92.97	45097
2011-12-27	92.65	93.13	91.96	92.59	55689
2011-12-28	92.24	92.24	88.99	89.63	98413
2011-12-29	89.78	91.92	89.78	91.30	151034
2011-12-30	91.29	91.97	90.77	90.79	57794
2012-01-03	93.11	94.18	91.58	92.07	98998
2012-01-04	91.27	93.50	90.21	93.15	81649
2012-01-05	92.75	95.25	92.10	94.62	122240
2012-01-06	94.56	94.96	93.47	94.29	73498
2012-01-09	94.55	95.13	93.33	94.57	114277
2012-01-10	95.45	97.75	95.14	97.45	124068
2012-01-11	96.97	97.59	96.95	97.16	80456
2012-01-12	97.13	98.33	96.39	97.38	140291
2012-01-13	96.26	97.41	95.77	97.04	59503
2012-01-17	97.90	98.39	96.84	97.57	86363
2012-01-18	97.36	98.66	97.00	98.57	124174
2012-01-19	98.58	101.45	98.46	100.88	120902
2012-01-20	100.40	101.92	100.29	101.08	71255
2012-01-23	101.08	102.22	100.70	101.95	102544
2012-01-24	100.93	102.68	99.92	102.50	59272
2012-01-25	102.39	105.21	101.57	104.95	78765
2012-01-26	105.59	105.87	103.42	104.03	103557
2012-01-27	103.61	103.99	102.79	103.77	81641
2012-01-30	102.74	106.71	102.37	105.48	238535
2012-01-31	106.01	107.36	104.71	104.91	419379
2012-02-01	105.68	106.89	104.43	105.50	152219
2012-02-02	105.58	106.43	104.54	104.64	120957
2012-02-03	106.28	108.51	105.99	107.65	117798
2012-02-06	106.88	107.60	106.25	107.16	92935
2012-02-07	107.15	107.44	106.05	107.13	129485
2012-02-08	107.35	108.40	106.56	107.17	48553
2012-02-09	107.55	107.69	105.83	107.41	91704
2012-02-10	105.79	106.74	105.26	105.91	67956
2012-02-13	107.25	110.25	106.29	110.13	208357
2012-02-14	109.42	110.09	108.18	110.09	112118
2012-02-15	112.45	114.55	109.42	111.07	430198
2012-02-16	110.75	111.70	109.41	110.07	298555
2012-02-17	110.43	110.69	108.21	110.33	153543
2012-02-21	110.25	114.50	109.56	113.34	244813
2012-02-22	113.25	113.88	112.20	112.66	136564
2012-02-23	112.66	113.42	111.12	112.46	153272
2012-02-24	112.38	112.52	110.23	110.36	183431
2012-02-27	109.49	111.44	108.52	110.90	283084
2012-02-28	110.77	111.42	110.09	111.13	100799
2012-02-29	111.55	112.18	110.20	111.07	277617
2012-03-01	111.61	113.17	111.61	113.00	174092
2012-03-02	112.74	112.74	107.84	111.28	399442
2012-03-05	110.41	110.41	108.91	109.18	129337
2012-03-06	108.02	108.02	105.00	105.07	202923
2012-03-07	105.50	109.44	105.31	108.48	181626
2012-03-08	109.66	113.28	109.47	113.11	208333
2012-03-09	113.44	114.41	112.91	113.72	225653
2012-03-12	114.20	114.20	112.88	113.64	132259
2012-03-13	114.75	117.11	114.22	117.04	112498
2012-03-14	116.61	116.63	115.24	116.02	119820
2012-03-15	116.02	117.23	115.16	116.89	89846
2012-03-16	117.06	117.44	116.00	116.12	192609
2012-03-19	115.89	117.63	115.51	116.60	52372
2012-03-20	115.10	115.62	114.33	114.43	93756
2012-03-21	114.70	115.38	113.68	114.70	69201
2012-03-22	113.53	113.83	111.28	112.32	101708
2012-03-23	112.44	115.13	111.80	114.61	123044
2012-03-26	116.61	118.00	116.20	117.80	204719
2012-03-27	117.61	118.70	117.00	117.40	121180
2012-03-28	117.40	117.97	114.69	116.77	140219
2012-03-29	115.94	117.50	115.74	117.25	163416
2012-03-30	118.51	118.99	116.82	117.41	228627
2012-04-02	117.23	118.98	116.70	118.12	191543
2012-04-03	117.98	118.34	117.10	118.25	115974
2012-04-04	116.87	117.64	115.40	117.52	117490
2012-04-05	117.28	117.97	116.68	117.17	50281
2012-04-09	114.22	116.48	111.50	115.46	135611
2012-04-10	115.18	115.83	113.88	114.98	205515
2012-04-11	116.75	117.38	115.44	117.15	138902
2012-04-12	117.10	120.74	116.51	120.29	144629
2012-04-13	119.59	119.78	117.79	118.06	115650
2012-04-16	118.56	119.95	117.09	118.14	206097
2012-04-17	119.77	122.00	118.71	121.05	167535
2012-04-18	120.57	121.55	119.75	120.30	142924
2012-04-19	120.50	121.34	117.96	118.34	192792
2012-04-20	126.12	128.40	121.40	125.40	935716
2012-04-23	126.31	126.31	120.99	122.58	337050
2012-04-24	122.48	124.13	122.20	122.81	360018
2012-04-25	120.79	124.87	119.57	123.91	319033
2012-04-26	123.41	125.34	122.18	124.81	159814
2012-04-27	125.70	125.70	124.32	125.18	210056
2012-04-30	125.45	125.48	123.00	123.93	221200
2012-05-01	124.05	127.87	123.74	127.35	355532
2012-05-02	125.92	126.84	123.07	123.72	485100
2012-05-03	123.57	124.36	119.91	120.66	283584
2012-05-04	119.16	119.89	117.32	118.25	221147
2012-05-07	118.10	119.38	117.46	118.54	185313
2012-05-08	117.51	120.33	116.29	120.04	269901
2012-05-09	118.02	119.97	117.39	118.92	173161
2012-05-10	119.64	119.64	117.36	118.83	188188
2012-05-11	117.65	119.29	117.09	117.62	241872
2012-05-14	115.82	117.38	114.62	115.79	145340
2012-05-15	116.05	118.31	114.78	117.52	222283
2012-05-16	118.43	118.52	115.50	115.71	156108
2012-05-17	115.97	116.18	111.94	112.04	170190
2012-05-18	112.95	114.16	111.14	111.50	114993
2012-05-21	111.94	115.31	111.31	115.14	121400
2012-05-22	115.31	115.66	113.41	113.96	154441
2012-05-23	112.63	116.09	112.55	116.02	295506
2012-05-24	116.41	116.76	114.96	116.73	168039
2012-05-25	116.73	117.40	116.03	116.36	119074
2012-05-29	117.74	119.30	116.69	116.99	220610
2012-05-30	114.87	115.27	113.62	114.68	146467
2012-05-31	114.64	115.64	112.25	114.50	194166
2012-06-01	111.24	112.06	109.63	109.71	210459
2012-06-04	109.83	109.94	106.52	108.21	213042
2012-06-05	107.32	109.73	106.93	109.42	135302
2012-06-06	110.48	112.86	110.48	112.45	91364
2012-06-07	114.21	114.94	112.32	112.43	58857
2012-06-08	112.25	115.54	111.16	114.79	132627
2012-06-11	116.22	116.35	111.16	111.37	55590
2012-06-12	111.28	112.33	110.01	111.43	145536
2012-06-13	111.12	112.04	109.85	110.26	82143
2012-06-14	110.47	111.83	109.21	110.06	85704
2012-06-15	110.49	113.64	110.41	112.92	187881
2012-06-18	112.28	114.51	111.25	114.38	85567
2012-06-19	114.57	117.92	113.87	116.84	194914
2012-06-20	117.22	117.81	115.66	117.22	170159
2012-06-21	117.48	117.98	113.45	113.61	126369
2012-06-22	114.54	116.87	114.04	116.12	279327
2012-06-25	113.78	114.69	113.02	114.28	87233
2012-06-26	114.54	114.93	111.67	111.80	159011
2012-06-27	112.35	114.74	111.86	113.72	192761
2012-06-28	113.26	116.69	112.58	116.56	157799
2012-06-29	118.97	121.47	118.01	120.97	193429
2012-07-02	120.89	123.55	119.40	123.55	218168
2012-07-03	123.17	125.57	123.17	125.57	72807
2012-07-05	125.34	130.78	124.81	129.85	282001
2012-07-06	128.55	129.25	126.50	127.61	202247
2012-07-09	127.37	128.47	126.15	126.83	186885
2012-07-10	128.36	129.53	125.71	126.82	205311
2012-07-11	126.82	126.84	125.57	126.51	191834
2012-07-12	125.64	129.16	123.21	128.81	225363
2012-07-13	129.52	129.52	127.94	129.31	136131
2012-07-16	129.24	129.68	127.78	129.07	97379
2012-07-17	129.66	132.00	128.28	132.00	138099
2012-07-18	131.54	135.68	131.38	134.96	165988
2012-07-19	135.23	135.66	132.87	133.83	129552
2012-07-20	132.78	134.05	131.97	133.97	62138
2012-07-23	131.70	133.81	130.59	131.61	287522
2012-07-24	131.69	131.83	127.16	129.60	220570
2012-07-25	129.78	130.50	122.02	124.04	631642
2012-07-26	126.09	126.09	122.81	125.17	306949
2012-07-27	125.97	127.98	124.76	126.79	289284
2012-07-30	126.46	126.80	123.06	124.13	289027
2012-07-31	123.53	125.26	123.39	123.88	222633
2012-08-01	124.11	124.88	120.34	120.48	218564
2012-08-02	119.67	122.05	119.23	121.95	125958
2012-08-03	124.69	125.00	124.00	124.29	90543
2012-08-06	124.31	126.94	124.03	126.04	314692
2012-08-07	126.53	127.83	126.50	126.71	153287
2012-08-08	128.35	128.35	126.47	127.09	137661
2012-08-09	126.02	127.50	125.82	126.00	61179
2012-08-10	125.54	127.23	124.91	126.89	129002
2012-08-13	126.71	127.55	126.21	127.27	60886
2012-08-14	127.77	127.95	126.35	126.64	69999
2012-08-15	126.64	127.77	125.00	127.68	194295
2012-08-16	127.86	130.24	127.53	129.91	152074
2012-08-17	129.97	130.67	129.32	130.46	63807
2012-08-20	130.26	130.90	129.00	129.46	100613
2012-08-21	129.61	131.28	129.17	130.32	154556
2012-08-22	129.68	130.49	129.17	129.99	82237
2012-08-23	130.00	130.00	128.12	128.51	122223
2012-08-24	128.54	129.10	127.58	127.80	71415
2012-08-27	128.32	128.72	126.60	127.20	104665
2012-08-28	127.01	128.43	126.57	127.94	103862
2012-08-29	128.31	128.51	127.44	127.85	48025
2012-08-30	126.76	127.15	125.19	126.25	41719
2012-08-31	126.70	127.44	125.19	126.75	88329
2012-09-04	126.50	129.64	125.87	129.31	88038
2012-09-05	129.37	132.09	128.61	129.16	202886
2012-09-06	130.15	133.48	130.15	132.60	91479
2012-09-07	132.91	133.85	132.36	133.39	78766
2012-09-10	133.36	134.56	133.01	133.69	56851
2012-09-11	134.02	134.02	132.56	133.00	59020
2012-09-12	132.83	133.47	131.70	132.31	72625
2012-09-13	132.75	133.45	130.95	132.54	158954
2012-09-14	133.29	136.11	132.89	135.92	131563
2012-09-17	134.89	135.00	132.71	132.95	78577
2012-09-18	132.57	132.57	130.46	131.02	135353
2012-09-19	129.91	132.89	129.91	132.35	92524
2012-09-20	131.95	132.38	130.11	132.01	60776
2012-09-21	133.30	134.50	132.14	132.15	287984
2012-09-24	130.94	132.82	130.73	132.59	105909
2012-09-25	133.00	133.06	129.85	129.96	97084
2012-09-26	130.48	130.98	128.09	129.24	102593
2012-09-27	129.95	130.58	128.64	129.60	93983
2012-09-28	129.22	131.95	128.43	131.50	80510
2012-10-01	131.92	133.95	130.35	130.76	180605
2012-10-02	129.96	130.59	126.38	128.33	286200
2012-10-03	128.83	129.26	126.73	128.43	76671
2012-10-04	128.30	129.49	127.69	129.04	107380
2012-10-05	129.69	131.99	129.39	129.82	65577
2012-10-08	128.91	130.43	128.91	129.93	51798
2012-10-09	129.87	131.50	126.74	126.98	122498
2012-10-10	127.48	127.53	126.24	126.41	33267
2012-10-11	127.36	127.49	125.91	125.97	42838
2012-10-12	126.29	127.70	125.00	126.10	91836
2012-10-15	126.34	129.14	125.78	128.92	85585
2012-10-16	129.72	134.10	129.27	133.71	116674
2012-10-17	132.98	133.83	131.06	132.56	184959
2012-10-18	132.68	134.35	131.17	133.50	177241
2012-10-19	133.71	136.50	131.47	135.59	235073
2012-10-22	135.11	136.98	132.61	134.16	143034
2012-10-23	131.34	132.69	130.00	132.04	133433
2012-10-24	131.35	133.09	131.35	132.71	111517
2012-10-25	133.26	133.76	131.30	132.67	85848
2012-10-26	131.84	132.96	131.12	132.30	72876
2012-10-31	132.04	135.47	132.04	135.10	158088
2012-11-01	134.76	138.19	133.79	138.17	286648
2012-11-02	139.21	139.21	135.79	136.15	87443
2012-11-05	136.80	137.21	133.24	136.06	191930
2012-11-06	136.92	139.00	135.44	136.36	127198
2012-11-07	135.62	135.62	131.32	132.92	157133
2012-11-08	133.40	134.49	131.49	131.69	72715
2012-11-09	131.66	133.50	130.27	132.07	187305
2012-11-12	132.41	133.61	129.53	130.66	197600
2012-11-13	130.14	134.34	130.00	133.33	157884
2012-11-14	134.20	134.20	129.44	129.95	122517
2012-11-15	130.40	131.69	129.00	131.45	168839
2012-11-16	131.79	132.39	130.52	132.25	82426
2012-11-19	133.87	136.69	133.37	136.69	151414
2012-11-20	137.00	137.99	135.90	136.00	109910
2012-11-21	136.40	137.33	135.71	136.86	69082
2012-11-23	136.85	138.82	136.10	138.15	28260
2012-11-26	137.96	141.18	137.46	141.13	163585
2012-11-27	141.13	141.14	138.07	138.23	117440
2012-11-28	138.03	139.57	135.93	139.13	96780
2012-11-29	140.04	140.04	137.89	139.67	107250
2012-11-30	139.74	140.00	138.33	139.66	207138
2012-12-03	140.61	140.76	138.21	138.68	85041
2012-12-04	138.62	140.05	137.82	139.88	68429
2012-12-05	140.33	140.61	138.68	139.81	65394
2012-12-06	139.92	139.92	137.53	138.47	115460
2012-12-07	138.70	138.70	134.74	135.84	241028
2012-12-10	136.30	138.34	136.05	137.77	258097
2012-12-11	138.52	138.52	136.57	137.00	105726
2012-12-12	138.16	138.16	136.50	136.96	144081
2012-12-13	137.22	137.83	134.06	134.94	87359
2012-12-14	134.51	136.21	134.51	135.57	115842
2012-12-17	135.88	137.50	135.63	136.42	97117
2012-12-18	136.33	136.81	135.34	136.40	192475
2012-12-19	136.83	136.83	135.56	135.76	142174
2012-12-20	135.58	137.73	135.40	137.00	160931
2012-12-21	135.27	136.64	134.42	135.38	247739
2012-12-24	135.32	135.81	133.67	135.12	60060
2012-12-26	135.10	135.73	133.93	134.08	74692
2012-12-27	134.58	134.82	133.34	134.50	91845
2012-12-28	134.04	135.28	133.83	134.00	64222
2012-12-31	133.75	137.00	133.40	136.55	140956
2013-01-02	139.42	140.45	138.48	139.18	204164
2013-01-03	139.91	141.79	139.11	139.96	197661
2013-01-04	140.67	141.22	139.77	140.16	135147
2013-01-07	139.49	139.90	138.20	138.44	149738
2013-01-08	139.13	142.50	138.07	140.16	173891
2013-01-09	140.94	142.59	140.51	142.40	176446
2013-01-10	143.68	143.75	141.64	142.49	98470
2013-01-11	142.46	142.89	142.00	142.25	103633
2013-01-14	142.18	143.46	142.05	142.63	79175
2013-01-15	142.49	143.33	142.06	143.07	102916
2013-01-16	142.46	142.46	140.92	142.11	166922
2013-01-17	142.39	144.70	142.39	143.87	99982
2013-01-18	143.87	144.00	143.16	143.81	116142
2013-01-22	143.15	144.18	143.15	144.01	107233
2013-01-23	144.00	146.11	143.74	145.54	147492
2013-01-24	146.25	147.48	145.97	146.15	135308
2013-01-25	146.92	147.38	145.67	146.34	122814
2013-01-28	146.71	148.26	143.99	146.09	111995
2013-01-29	146.40	147.21	145.15	146.66	64632
2013-01-30	146.87	146.87	143.28	143.57	174651
2013-01-31	143.67	146.76	143.28	145.72	189043
2013-02-01	146.73	147.44	145.79	146.36	97488
2013-02-04	145.49	146.49	145.07	145.57	63313
2013-02-05	147.00	148.47	146.51	147.68	92051
2013-02-06	147.53	148.33	147.00	147.28	91274
2013-02-07	147.69	147.99	145.57	146.31	89789
2013-02-08	146.78	147.99	146.49	147.25	112449
2013-02-11	147.65	149.10	147.16	149.10	134401
2013-02-12	148.05	150.41	148.05	149.25	203993
2013-02-13	152.56	158.08	152.56	157.63	518524
2013-02-14	157.61	159.60	157.05	158.91	393136
2013-02-15	158.75	159.61	157.98	158.98	144299
2013-02-19	158.97	159.23	156.69	157.05	234010
2013-02-20	156.93	157.98	154.18	154.42	173342
2013-02-21	153.23	154.37	151.81	152.83	164856
2013-02-22	153.91	155.53	153.82	155.53	109872
2013-02-25	156.39	156.63	151.45	151.45	136434
2013-02-26	152.38	155.04	152.25	154.10	194928
2013-02-27	154.42	157.48	154.42	156.21	140589
2013-02-28	156.53	158.34	156.53	157.55	119220
2013-03-01	156.34	158.64	153.60	158.34	235461
2013-03-04	158.18	160.00	157.91	159.98	419289
2013-03-05	160.22	162.26	159.51	160.37	336446
2013-03-06	160.86	161.32	159.47	160.11	200822
2013-03-07	160.35	160.45	159.19	160.20	143791
2013-03-08	161.29	161.51	159.50	160.52	74858
2013-03-11	160.60	160.75	159.75	160.46	64104
2013-03-12	160.54	160.54	157.71	159.00	170752
2013-03-13	159.18	160.49	157.98	160.22	89042
2013-03-14	160.79	163.67	160.66	163.40	135619
2013-03-15	163.05	163.96	161.58	162.95	159031
2013-03-18	160.96	162.81	160.62	161.17	107607
2013-03-19	161.77	162.82	159.54	160.96	140440
2013-03-20	161.66	163.01	161.05	162.54	99613
2013-03-21	161.82	162.66	160.56	161.66	75200
2013-03-22	162.14	164.81	161.29	164.50	154412
2013-03-25	164.57	164.93	160.87	162.49	69490
2013-03-26	163.16	163.64	159.38	159.91	226476
2013-03-27	159.40	159.40	156.40	157.67	228434
2013-03-28	157.88	157.98	155.86	157.27	150699
2013-04-01	157.17	157.31	153.16	153.69	146249
2013-04-02	153.89	154.22	148.06	148.47	311081
2013-04-03	149.47	149.47	144.24	144.85	486946
2013-04-04	144.85	145.69	144.11	144.51	195511
2013-04-05	142.55	144.63	142.17	144.11	115544
2013-04-08	144.11	145.05	143.48	144.53	237270
2013-04-09	144.52	145.87	144.52	145.24	140943
2013-04-10	146.49	146.66	145.37	146.03	150646
2013-04-11	146.03	146.76	145.33	146.05	88609
2013-04-12	146.15	146.23	143.74	145.13	103729
2013-04-15	144.21	144.81	139.56	139.62	198335
2013-04-16	141.05	143.58	139.91	143.45	183810
2013-04-17	142.94	142.94	137.93	140.87	199523
2013-04-18	141.24	142.22	139.11	141.81	197253
2013-04-19	145.47	149.37	143.87	144.46	479902
2013-04-22	145.23	147.14	142.63	143.39	293596
2013-04-23	143.60	144.74	142.10	143.13	278621
2013-04-24	143.29	146.65	143.28	146.34	195933
2013-04-25	146.66	148.27	145.09	145.36	189564
2013-04-26	145.10	145.37	141.77	143.33	213190
2013-04-29	143.77	146.04	142.94	144.59	129544
2013-04-30	144.21	145.73	142.95	145.73	183136
2013-05-01	145.33	145.62	143.52	144.15	160402
2013-05-02	144.39	146.53	143.52	145.70	105551
2013-05-03	147.98	150.49	147.59	148.95	223686
2013-05-06	148.99	150.92	148.68	150.56	117272
2013-05-07	150.03	153.08	149.99	151.89	238579
2013-05-08	151.59	154.17	151.59	152.93	122732
2013-05-09	152.80	153.65	150.93	151.40	130580
2013-05-10	151.71	154.27	151.71	154.11	132810
2013-05-13	153.93	154.71	152.19	154.56	157772
2013-05-14	154.96	155.41	152.70	155.35	204750
2013-05-15	154.56	155.61	152.92	153.56	214886
2013-05-16	153.13	155.74	153.13	154.76	187294
2013-05-17	155.87	157.50	155.74	157.41	107120
2013-05-20	157.22	157.99	155.87	156.57	103298
2013-05-21	156.42	157.45	152.67	152.85	267799
2013-05-22	153.23	155.33	148.88	150.76	243655
2013-05-23	149.10	152.46	148.23	151.58	160066
2013-05-24	150.17	152.99	149.39	152.48	156944
2013-05-28	154.30	155.80	152.22	152.58	75706
2013-05-29	151.22	151.74	149.72	151.11	88378
2013-05-30	151.58	153.41	150.89	152.63	78196
2013-05-31	152.26	154.70	151.37	152.33	82721
2013-06-03	152.75	152.99	148.69	151.48	90963
2013-06-04	151.18	151.74	146.37	146.88	231330
2013-06-05	145.82	146.56	143.88	144.39	184903
2013-06-06	143.88	145.99	143.58	145.99	103412
2013-06-07	145.56	146.61	144.80	146.35	158083
2013-06-10	146.63	146.63	143.87	145.13	164567
2013-06-11	143.31	144.81	141.04	143.93	177377
2013-06-12	145.08	145.08	138.75	138.88	230314
2013-06-13	138.87	141.45	138.36	141.26	335743
2013-06-14	140.31	141.58	139.54	140.85	157245
2013-06-17	141.99	141.99	138.76	140.20	219954
2013-06-18	140.26	143.10	139.56	142.07	244084
2013-06-19	142.40	142.66	139.78	139.80	235533
2013-06-20	138.05	140.14	136.40	139.58	300511
2013-06-21	140.08	140.80	137.35	137.79	299254
2013-06-24	136.05	144.58	132.16	136.42	179939
2013-06-25	137.82	140.63	136.72	139.74	222099
2013-06-26	141.02	144.79	140.01	141.38	273969
2013-06-27	142.67	143.50	141.40	142.70	175719
2013-06-28	142.21	144.11	141.56	143.09	367497
2013-07-01	145.00	147.51	144.12	145.62	196567
2013-07-02	145.15	145.91	143.06	143.80	137482
2013-07-03	142.92	144.45	142.64	143.63	151784
2013-07-05	144.13	145.78	143.71	145.67	86594
2013-07-08	146.92	147.49	145.29	146.14	111596
2013-07-09	147.08	150.43	146.39	149.57	146242
2013-07-10	149.81	150.19	148.56	149.22	168942
2013-07-11	151.34	152.66	150.89	151.96	155951
2013-07-12	151.96	153.16	151.58	152.02	196244
2013-07-15	152.94	152.98	150.95	151.32	162047
2013-07-16	151.32	151.91	147.01	148.26	261999
2013-07-17	148.71	149.38	146.12	148.00	293713
2013-07-18	150.50	152.87	145.00	151.08	545313
2013-07-19	150.40	150.69	147.08	147.50	358586
2013-07-22	147.66	149.11	147.51	149.10	204549
2013-07-23	149.37	149.37	147.29	148.73	193524
2013-07-24	149.17	149.17	145.74	146.12	94487
2013-07-25	145.93	146.98	143.28	144.24	327308
2013-07-26	144.09	144.37	142.10	142.82	301549
2013-07-29	141.96	142.34	138.18	139.67	492026
2013-07-30	139.67	140.16	138.26	139.04	409339
2013-07-31	139.35	140.69	138.06	139.64	345772
2013-08-01	141.21	144.91	141.09	144.01	319370
2013-08-02	144.01	144.87	142.44	144.81	122993
2013-08-05	144.63	146.10	143.94	144.80	161520
2013-08-06	144.64	145.72	141.06	142.76	245896
2013-08-07	142.60	142.72	139.87	139.91	216617
2013-08-08	140.65	141.71	139.47	140.27	317579
2013-08-09	140.09	140.47	137.39	137.88	349939
2013-08-12	136.77	139.71	136.46	139.54	496268
2013-08-13	139.48	140.76	138.00	140.18	263976
2013-08-14	140.30	140.55	139.39	139.96	170615
2013-08-15	139.56	139.56	136.57	138.89	205088
2013-08-16	138.59	139.45	137.56	137.71	105151
2013-08-19	137.34	138.69	137.25	138.26	208144
2013-08-20	138.45	141.71	138.26	140.68	228276
2013-08-21	140.09	141.53	139.40	139.40	238735
2013-08-22	139.69	143.58	139.47	141.96	144941
2013-08-23	142.36	142.36	140.63	141.60	137279
2013-08-26	142.00	143.08	141.25	141.96	144924
2013-08-27	140.21	140.79	137.92	137.92	101398
2013-08-28	138.06	138.49	136.06	136.46	157768
2013-08-29	136.45	138.35	136.45	137.50	156157
2013-08-30	137.74	137.74	134.78	134.96	164214
2013-09-03	136.76	137.64	133.38	134.94	274557
2013-09-04	135.31	137.66	135.31	137.25	321168
2013-09-05	137.05	139.00	135.92	137.80	245702
2013-09-06	138.97	139.41	136.36	137.47	114240
2013-09-09	137.73	139.64	137.73	139.27	85021
2013-09-10	140.79	142.07	139.74	141.91	193776
2013-09-11	141.93	142.14	140.02	140.29	144243
2013-09-12	140.12	140.86	139.67	140.47	118322
2013-09-13	141.13	141.54	139.28	140.52	119665
2013-09-16	142.23	142.61	140.55	141.78	197132
2013-09-17	141.75	144.20	141.37	143.80	133035
2013-09-18	143.98	148.08	143.05	146.66	385069
2013-09-19	147.41	149.08	146.29	148.90	481468
2013-09-20	149.34	149.34	146.55	148.45	625796
2013-09-23	147.64	147.64	144.77	146.10	264580
2013-09-24	146.03	148.50	145.36	147.72	316858
2013-09-25	147.97	148.98	145.91	146.54	242147
2013-09-26	145.49	145.50	142.03	143.98	290686
2013-09-27	142.63	144.05	140.88	141.47	315470
2013-09-30	140.14	141.17	138.46	138.91	341823
2013-10-01	136.70	138.09	135.65	137.45	774561
2013-10-02	136.23	137.74	133.62	137.63	620134
2013-10-03	137.06	137.87	134.02	136.35	312924
2013-10-04	136.23	137.43	135.63	137.01	234045
2013-10-07	135.48	136.73	135.20	136.04	237657
2013-10-08	135.63	136.18	133.56	133.69	190789
2013-10-09	134.17	134.92	133.04	133.90	162532
2013-10-10	134.00	134.00	131.07	133.18	462482
2013-10-11	132.41	133.27	131.21	133.24	224280
2013-10-14	132.75	134.75	132.49	134.44	169201
2013-10-15	134.80	135.08	133.15	133.50	204062
2013-10-16	134.88	134.94	132.09	132.39	224081
2013-10-17	133.91	133.91	131.24	132.08	459939
2013-10-18	129.00	134.41	129.00	134.09	701288
2013-10-21	134.80	135.33	134.10	135.05	532777
2013-10-22	135.25	138.49	135.04	138.05	516122
2013-10-23	137.92	138.34	134.27	134.31	305260
2013-10-24	135.00	137.74	134.32	137.57	371819
2013-10-25	137.72	138.51	137.12	138.02	329068
2013-10-28	137.98	138.69	137.68	138.22	207416
2013-10-29	138.35	138.35	136.44	137.62	287801
2013-10-30	137.77	139.08	137.74	138.59	300716
2013-10-31	138.14	140.82	137.77	140.50	447358
2013-11-01	140.56	142.45	140.55	142.14	471282
2013-11-04	142.17	143.35	142.01	142.89	259414
2013-11-05	142.47	143.62	140.93	142.91	297763
2013-11-06	144.50	145.59	143.50	143.69	432846
2013-11-07	143.80	144.96	140.74	140.98	420998
2013-11-08	140.52	143.09	140.52	142.07	308133
2013-11-11	142.00	142.98	141.86	142.54	178730
2013-11-12	142.50	143.57	142.05	143.51	211586
2013-11-13	142.46	144.04	142.07	143.07	187105
2013-11-14	142.99	144.83	142.50	144.53	164498
2013-11-15	144.95	145.17	144.05	145.17	325143
2013-11-18	145.11	146.77	145.11	145.96	284130
2013-11-19	146.38	146.98	146.00	146.36	451849
2013-11-20	146.34	146.89	143.27	143.34	262435
2013-11-21	144.36	144.37	143.27	143.83	230263
2013-11-22	144.19	144.56	143.66	143.84	215024
2013-11-25	143.87	144.92	143.10	143.47	233862
2013-11-26	143.47	144.13	142.69	143.51	112855
2013-11-27	143.85	144.84	143.76	144.51	176395
2013-11-29	144.43	145.59	144.43	144.71	74448
2013-12-02	144.78	146.28	144.28	145.90	289374
2013-12-03	145.05	145.71	144.49	144.76	288243
2013-12-04	144.00	145.15	143.33	144.41	162762
2013-12-05	143.67	144.49	143.18	143.33	304138
2013-12-06	144.19	145.26	142.68	142.96	300914
2013-12-09	143.01	145.37	143.01	145.25	243516
2013-12-10	144.92	145.84	142.93	142.94	298969
2013-12-11	143.01	143.69	139.59	139.65	380330
2013-12-12	139.77	141.40	138.81	141.12	298785
2013-12-13	141.27	141.80	140.47	141.03	119720
2013-12-16	141.27	143.93	141.27	143.32	212780
2013-12-17	143.35	143.77	142.03	142.59	196173
2013-12-18	143.21	144.16	142.18	143.63	230381
2013-12-19	145.05	145.21	143.43	144.78	333618
2013-12-20	144.73	146.06	144.67	145.21	440733
2013-12-23	146.36	147.97	145.50	147.71	237399
2013-12-24	147.45	148.65	147.27	148.50	84707
2013-12-26	149.26	149.40	148.05	149.00	173847
2013-12-27	149.04	150.58	148.59	148.93	178838
2013-12-30	148.92	149.74	148.08	148.69	150466
2013-12-31	148.91	149.80	148.32	149.12	145338
2014-01-02	149.11	149.62	146.31	147.78	209127
2014-01-03	146.25	148.79	144.75	148.22	305822
2014-01-06	149.14	149.14	147.51	148.03	228157
2014-01-07	148.27	149.49	148.00	148.50	187549
2014-01-08	148.50	149.17	147.30	148.15	217241
2014-01-09	147.64	149.05	147.41	148.94	232125
2014-01-10	149.00	153.34	148.51	153.03	363838
2014-01-13	152.96	152.99	149.59	150.16	226375
2014-01-14	150.49	151.72	150.17	151.68	119012
2014-01-15	151.71	153.53	151.50	152.18	194510
2014-01-16	152.25	153.24	151.83	152.20	174937
2014-01-17	152.43	152.66	150.76	150.98	196054
2014-01-21	151.40	152.14	149.88	151.79	392236
2014-01-22	152.21	153.99	151.38	153.54	166540
2014-01-23	153.36	153.43	151.57	151.82	382899
2014-01-24	151.44	151.61	148.53	149.14	420885
2014-01-27	151.07	151.41	146.35	147.83	401893
2014-01-28	148.81	149.24	147.56	148.82	200246
2014-01-29	148.27	148.37	145.51	146.18	352629
2014-01-30	146.67	148.86	146.48	147.61	161241
2014-01-31	146.20	147.94	145.66	146.38	223792
2014-02-03	146.85	147.93	142.03	142.27	415435
2014-02-04	142.63	144.68	141.74	143.76	319985
2014-02-05	141.85	144.66	141.85	142.29	351328
2014-02-06	142.55	144.74	142.41	144.10	224133
2014-02-07	144.86	145.88	143.89	145.58	193339
2014-02-10	145.56	147.06	145.01	145.93	267553
2014-02-11	146.03	148.43	146.02	147.40	172161
2014-02-12	147.49	149.16	146.52	147.47	282381
2014-02-13	146.54	149.00	145.52	148.95	210992
2014-02-14	149.00	151.64	148.49	151.63	202719
2014-02-18	152.12	152.66	150.10	152.47	317974
2014-02-19	151.99	153.95	150.91	151.39	255947
2014-02-20	151.78	155.64	150.69	155.46	390959
2014-02-21	145.03	148.87	144.75	145.94	1225744
2014-02-24	145.51	146.50	144.18	145.53	511928
2014-02-25	145.36	145.36	142.27	143.07	467167
2014-02-26	143.00	146.74	143.00	145.71	427554
2014-02-27	145.80	145.97	144.24	145.18	170599
2014-02-28	145.31	146.49	145.07	145.63	297628
2014-03-03	144.29	144.95	142.34	143.48	294037
2014-03-04	149.28	149.79	146.50	146.75	453165
2014-03-05	146.50	147.88	146.17	147.69	226638
2014-03-06	148.20	150.77	147.76	150.07	204627
2014-03-07	150.27	151.26	148.22	148.70	273009
2014-03-10	148.70	148.70	145.91	148.06	259943
2014-03-11	148.49	149.04	147.18	147.52	145073
2014-03-12	146.70	148.00	146.56	148.00	184576
2014-03-13	147.86	148.87	146.63	147.41	247152
2014-03-14	147.41	148.58	146.80	147.11	174365
2014-03-17	148.05	149.17	147.07	147.51	172080
2014-03-18	147.77	148.96	147.57	147.98	139080
2014-03-19	148.00	148.75	146.01	147.10	123813
2014-03-20	146.90	147.57	146.22	147.21	131959
2014-03-21	147.94	149.25	147.08	147.59	289239
2014-03-24	148.51	148.51	145.61	146.92	176765
2014-03-25	147.26	148.40	146.49	146.66	180279
2014-03-26	146.21	147.08	144.92	145.05	188434
2014-03-27	145.28	146.82	144.18	144.72	195711
2014-03-28	145.34	147.39	144.78	146.25	136974
2014-03-31	147.31	148.92	146.92	148.84	187307
2014-04-01	148.35	151.22	148.35	150.90	189277
2014-04-02	151.30	152.51	150.90	152.06	118155
2014-04-03	152.26	153.25	151.74	152.74	121211
2014-04-04	153.00	154.42	151.53	152.03	155265
2014-04-07	151.25	151.34	148.48	149.21	143333
2014-04-08	149.25	150.78	148.56	150.05	131453
2014-04-09	150.75	152.51	150.17	152.15	155633
2014-04-10	152.00	152.00	148.41	149.42	151444
2014-04-11	148.04	148.94	147.51	147.97	188327
2014-04-14	149.23	150.01	147.70	149.16	144080
2014-04-15	149.57	150.97	147.94	149.29	269769
2014-04-16	150.61	151.51	148.51	149.54	333745
2014-04-17	149.70	150.67	148.74	149.98	245407
2014-04-21	150.00	153.28	148.55	153.20	221891
2014-04-22	153.62	155.43	152.34	155.02	348154
2014-04-23	147.73	150.97	143.67	144.29	1053974
2014-04-24	144.56	148.10	143.02	146.34	377251
2014-04-25	145.98	146.44	144.46	145.07	236296
2014-04-28	145.17	147.77	144.45	147.38	374661
2014-04-29	147.70	149.82	147.13	148.94	291904
2014-04-30	148.46	149.46	147.85	148.91	244492
2014-05-01	148.10	149.98	147.79	148.80	231885
2014-05-02	149.18	152.19	148.51	150.34	239286
2014-05-05	149.32	150.93	148.59	149.44	182455
2014-05-06	148.50	150.51	148.49	148.81	201353
2014-05-07	148.93	150.03	148.12	149.60	152866
2014-05-08	149.47	151.44	148.48	149.69	169893
2014-05-09	149.69	149.69	147.82	149.39	112323
2014-05-12	150.30	152.05	149.38	151.26	110067
2014-05-13	151.48	152.08	150.24	150.41	115186
2014-05-14	155.25	159.00	153.45	157.67	419428
2014-05-15	156.69	157.25	154.82	155.89	289135
2014-05-16	155.62	158.58	155.55	158.48	183119
2014-05-19	158.09	159.75	157.12	159.46	258237
2014-05-20	159.05	159.21	157.93	159.02	328692
2014-05-21	159.17	159.62	158.56	159.01	169541
2014-05-22	159.38	159.91	158.30	158.56	461954
2014-05-23	158.79	159.38	157.68	158.72	332489
2014-05-27	159.16	160.24	158.83	159.41	230312
2014-05-28	158.92	159.46	157.61	158.07	196641
2014-05-29	158.11	158.99	156.68	157.27	161276
2014-05-30	157.50	158.17	154.90	154.95	392762
2014-06-02	154.64	156.48	154.25	156.09	223479
2014-06-03	155.85	157.30	155.85	156.50	281704
2014-06-04	156.43	157.60	156.41	157.06	207997
2014-06-05	157.27	159.37	156.85	158.34	243328
2014-06-06	158.34	160.00	158.30	159.71	262727
2014-06-09	158.99	160.54	158.26	160.45	344752
2014-06-10	160.59	161.16	159.73	160.03	186188
2014-06-11	159.72	161.16	158.79	159.61	194245
2014-06-12	159.39	160.43	158.63	159.13	147797
2014-06-13	159.62	160.36	158.38	159.75	102618
2014-06-16	159.89	160.95	157.78	157.91	160934
2014-06-17	157.78	160.16	157.57	158.53	217315
2014-06-18	158.54	160.16	158.54	159.63	136522
2014-06-19	159.93	160.60	159.38	159.84	170594
2014-06-20	159.58	160.98	159.58	160.82	270961
2014-06-23	160.94	162.21	160.57	161.11	187006
2014-06-24	160.87	163.23	160.44	160.67	229112
2014-06-25	151.00	151.93	148.01	149.51	1278303
2014-06-26	149.30	150.22	148.21	150.01	396666
2014-06-27	149.56	152.00	149.56	151.89	567512
2014-06-30	151.68	152.53	150.78	151.95	258968
2014-07-01	152.01	154.60	152.00	154.11	433970
2014-07-02	154.41	155.62	153.53	154.14	377793
2014-07-03	154.59	154.94	153.47	153.90	214677
2014-07-07	153.01	153.56	152.52	152.83	220832
2014-07-08	152.67	152.67	151.66	152.31	208588
2014-07-09	152.78	152.92	150.81	150.84	247135
2014-07-10	148.99	149.70	148.05	149.00	330263
2014-07-11	148.56	149.81	148.56	149.12	307912
2014-07-14	149.12	149.57	148.51	148.80	392678
2014-07-15	149.13	149.91	148.24	148.32	456709
2014-07-16	149.08	149.49	147.42	148.71	491271
2014-07-17	148.39	148.39	147.04	147.31	361958
2014-07-18	147.77	147.87	145.13	147.20	362582
2014-07-21	146.64	148.27	146.58	148.23	234160
2014-07-22	148.42	150.28	148.33	149.30	259276
2014-07-23	149.18	150.30	148.35	149.00	273501
2014-07-24	148.74	149.79	148.67	149.43	180989
2014-07-25	149.07	149.86	149.07	149.64	184536
2014-07-28	149.31	150.01	148.69	149.59	215162
2014-07-29	150.04	150.04	149.11	149.12	287278
2014-07-30	149.99	150.12	148.07	149.18	326397
2014-07-31	147.40	148.58	145.61	145.63	253865
2014-08-01	145.55	145.95	143.53	145.11	486540
2014-08-04	145.21	145.21	143.77	144.89	307535
2014-08-05	144.57	145.58	143.92	145.36	285941
2014-08-06	144.32	146.13	144.18	145.44	202067
2014-08-07	145.50	145.96	144.38	144.52	193943
2014-08-08	144.47	145.50	143.87	145.16	240927
2014-08-11	145.22	146.74	144.74	145.21	141998
2014-08-12	145.17	145.66	144.02	144.50	205316
2014-08-13	144.55	144.99	143.03	143.26	482514
2014-08-14	143.36	144.82	142.62	144.60	241362
2014-08-15	145.00	145.07	143.39	144.42	242745
2014-08-18	145.19	145.91	144.06	144.92	291893
2014-08-19	145.16	145.74	143.99	144.25	176761
2014-08-20	144.13	144.42	142.80	143.05	411543
2014-08-21	143.40	143.48	141.64	142.31	370757
2014-08-22	142.00	142.94	140.96	141.15	379893
2014-08-25	141.52	142.00	140.00	140.80	359936
2014-08-26	141.47	142.42	140.51	142.01	262175
2014-08-27	142.44	142.86	141.73	142.60	258134
2014-08-28	142.44	142.65	141.41	141.45	419757
2014-08-29	141.48	141.99	140.20	140.75	291953
2014-09-02	140.83	141.13	138.92	139.23	515208
2014-09-03	139.54	140.06	137.48	138.55	560034
2014-09-04	138.67	140.23	136.43	136.62	437996
2014-09-05	136.82	137.55	135.48	137.55	483802
2014-09-08	137.26	137.89	137.00	137.81	230889
2014-09-09	137.66	139.56	137.38	138.87	359551
2014-09-10	139.37	139.64	137.76	139.10	246716
2014-09-11	138.45	140.36	138.45	139.72	369196
2014-09-12	139.04	139.16	137.91	137.98	307467
2014-09-15	137.92	138.23	137.40	137.83	182645
2014-09-16	137.28	138.61	136.75	137.84	253699
2014-09-17	137.80	139.77	137.80	139.06	319441
2014-09-18	139.32	139.32	137.05	137.40	206118
2014-09-19	137.73	138.00	134.27	135.85	1247970
2014-09-22	134.23	135.37	133.19	135.32	351849
2014-09-23	134.69	135.23	133.84	133.85	296886
2014-09-24	132.26	133.85	132.01	133.40	259340
2014-09-25	135.32	135.44	131.68	134.04	432616
2014-09-26	133.74	135.17	133.04	134.80	230484
2014-09-29	134.06	135.45	133.48	135.20	204635
2014-09-30	135.20	135.75	134.75	134.93	282945
2014-10-01	134.57	135.73	134.00	135.02	627569
2014-10-02	135.21	135.21	132.95	133.45	398610
2014-10-03	133.82	134.79	132.78	134.01	274516
2014-10-06	134.67	136.77	133.64	136.21	250174
2014-10-07	134.65	136.53	132.96	133.01	365147
2014-10-08	133.06	134.63	132.24	134.45	243493
2014-10-09	135.41	135.71	131.09	132.53	337323
2014-10-10	132.36	134.44	131.14	131.93	288888
2014-10-13	131.98	133.79	131.14	131.42	359982
2014-10-14	131.79	135.00	131.42	133.91	471054
2014-10-15	133.00	134.20	130.79	133.37	450672
2014-10-16	132.36	134.92	131.94	134.78	380752
2014-10-17	135.20	135.98	133.50	134.32	168899
2014-10-20	134.25	135.11	132.77	133.96	250672
2014-10-21	134.49	137.76	133.89	137.48	237451
2014-10-22	137.91	137.97	134.45	134.54	167466
2014-10-23	135.98	138.99	135.00	138.35	454950
2014-10-24	136.58	136.58	126.80	132.06	996974
2014-10-27	130.01	133.48	129.87	132.55	547916
2014-10-28	132.61	136.88	132.61	136.38	338999
2014-10-29	137.02	137.02	135.02	136.09	364969
2014-10-30	135.33	136.52	134.20	136.52	293935
2014-10-31	136.98	137.13	135.70	136.17	329042
2014-11-03	136.97	136.99	133.76	134.99	371740
2014-11-04	134.30	134.97	133.50	134.29	326367
2014-11-05	134.77	135.06	133.59	134.29	318487
2014-11-06	134.04	135.96	133.39	135.94	234012
2014-11-07	135.71	138.91	135.50	138.52	491416
2014-11-10	138.49	139.31	137.64	138.30	158358
2014-11-11	138.17	138.80	137.09	138.48	126716
2014-11-12	137.58	138.75	137.58	138.40	144579
2014-11-13	138.04	138.92	138.03	138.14	14245
2014-11-14	137.31	138.77	136.88	138.16	146173
2014-11-17	137.94	137.98	136.58	136.82	143216
2014-11-18	136.43	137.99	135.76	137.30	309577
2014-11-19	136.91	136.91	135.41	136.47	327824
2014-11-20	135.53	136.90	135.51	136.21	220514
2014-11-21	137.15	138.47	135.20	136.42	212969
2014-11-24	136.52	137.18	135.52	136.75	152665
2014-11-25	137.23	137.99	136.80	137.78	84645
2014-11-26	137.96	137.96	136.43	137.63	107096
2014-11-28	137.90	137.90	134.92	135.22	117947
2014-12-01	134.87	135.63	133.46	134.65	224369
2014-12-02	134.20	135.58	133.25	133.50	232061
2014-12-03	133.17	134.56	132.76	133.99	262900
2014-12-04	133.65	134.50	132.96	133.86	144113
2014-12-05	133.86	134.27	132.93	133.31	145209
2014-12-08	132.54	134.23	132.05	132.84	308049
2014-12-09	132.14	133.51	131.62	132.76	417559
2014-12-10	132.62	133.42	131.80	132.69	325898
2014-12-11	132.92	133.94	131.74	132.86	260263
2014-12-12	131.56	131.96	128.94	128.96	284784
2014-12-15	129.00	129.14	125.74	126.12	430171
2014-12-16	126.38	126.38	124.79	125.00	541158
2014-12-17	125.00	125.78	123.88	125.50	814334
2014-12-18	125.98	126.70	123.97	125.15	357043
2014-12-19	124.98	125.00	123.44	123.75	1070889
2014-12-22	124.12	124.98	123.65	124.12	687627
2014-12-23	124.25	128.69	124.25	128.18	489926
2014-12-24	127.61	129.53	127.39	128.49	107377
2014-12-26	129.53	130.62	129.03	129.19	93950
2014-12-29	129.36	131.53	129.36	130.26	165928
2014-12-30	130.49	130.49	127.83	128.78	181136
2014-12-31	129.17	129.24	126.86	127.00	200453
2015-01-02	127.69	129.14	125.71	127.27	235898
2015-01-05	126.89	127.10	125.00	125.23	340243
2015-01-06	125.35	125.52	122.32	122.84	343777
2015-01-07	123.68	124.57	123.01	124.24	337871
2015-01-08	125.10	125.47	124.13	125.26	174275
2015-01-09	125.04	126.16	124.74	125.77	172011
2015-01-12	124.85	126.22	123.76	125.70	179929
2015-01-13	124.16	124.22	117.79	118.86	1047269
2015-01-14	118.25	119.61	117.52	119.00	345332
2015-01-15	119.18	119.53	117.35	117.56	382790
2015-01-16	117.01	118.28	116.71	118.06	240657
2015-01-20	118.08	118.70	117.06	117.58	202778
2015-01-21	117.14	118.54	116.83	118.04	204155
2015-01-22	118.93	121.00	117.77	120.28	242783
2015-01-23	119.80	121.06	119.08	120.85	232471
2015-01-26	120.82	122.18	120.06	121.77	250869
2015-01-27	120.35	120.63	119.01	119.47	207134
2015-01-28	119.46	120.33	118.00	118.62	359046
2015-01-29	118.38	120.39	117.79	120.39	118311
2015-01-30	118.97	121.18	118.97	120.12	280936
2015-02-02	120.28	121.53	119.32	121.24	249864
2015-02-03	121.29	123.14	120.83	122.91	207552
2015-02-04	122.25	123.03	120.32	121.04	208801
2015-02-05	121.28	123.11	121.28	123.11	128378
2015-02-06	122.80	125.44	122.80	124.24	346335
2015-02-09	123.41	124.43	121.27	121.69	188770
2015-02-10	122.14	122.75	121.08	121.85	252828
2015-02-11	121.93	123.39	121.48	123.23	174739
2015-02-12	124.01	124.38	123.14	123.22	122154
2015-02-13	123.47	124.75	122.41	124.24	160978
2015-02-17	124.38	125.32	123.75	125.29	267840
2015-02-18	123.00	124.22	118.60	121.58	535450
2015-02-19	121.18	125.99	121.00	125.31	356744
2015-02-20	124.39	125.00	123.52	124.58	312620
2015-02-23	124.58	124.90	122.96	123.87	218381
2015-02-24	123.47	124.19	123.17	123.77	282187
2015-02-25	124.17	125.50	123.34	124.02	244024
2015-02-26	124.21	124.78	123.78	124.61	209801
2015-02-27	124.03	125.16	124.03	124.65	212285
2015-03-02	124.96	126.55	124.96	126.00	388303
2015-03-03	126.00	126.05	124.52	125.20	223807
2015-03-04	124.97	125.02	124.18	124.55	192584
2015-03-05	124.48	124.93	124.00	124.56	266360
2015-03-06	123.91	124.10	123.28	123.92	192574
2015-03-09	124.42	126.30	123.64	125.18	328512
2015-03-10	124.89	124.89	120.72	120.91	270633
2015-03-11	120.80	121.60	119.73	121.02	258887
2015-03-12	121.72	124.22	121.04	124.09	273847
2015-03-13	124.15	124.15	122.34	123.60	184014
2015-03-16	123.90	124.61	123.49	124.37	192659
2015-03-17	123.98	123.99	123.07	123.52	216053
2015-03-18	122.68	125.13	121.92	124.67	218481
2015-03-19	124.48	125.48	122.60	123.43	266677
2015-03-20	124.16	124.93	121.52	122.00	555116
2015-03-23	121.60	124.08	121.60	122.88	209645
2015-03-24	122.48	123.41	120.53	120.77	208259
2015-03-25	119.62	120.44	118.02	119.68	309646
2015-03-26	119.59	120.65	118.71	120.24	180623
2015-03-27	120.62	120.94	119.39	120.65	114544
2015-03-30	120.89	123.57	120.83	123.09	128468
2015-03-31	122.96	123.57	122.35	122.88	161638
2015-04-01	122.96	123.21	121.32	121.82	171793
2015-04-02	121.88	122.91	121.31	121.98	98280
2015-04-06	121.83	123.53	121.81	122.69	212011
2015-04-07	122.32	123.10	121.28	121.51	103327
2015-04-08	121.10	121.10	117.48	119.36	282650
2015-04-09	119.20	121.16	119.20	121.12	298853
2015-04-10	121.38	121.59	120.74	120.94	158169
2015-04-13	120.51	120.89	118.54	118.70	290635
2015-04-14	118.82	119.42	118.09	119.00	266596
2015-04-15	119.90	123.75	119.65	123.18	440416
2015-04-16	123.19	123.54	121.89	122.18	208889
2015-04-17	121.49	121.49	119.91	120.22	138002
2015-04-20	120.85	121.80	119.99	120.00	210024
2015-04-21	120.40	121.08	118.25	118.46	310347
2015-04-22	118.42	119.34	117.90	118.09	283115
2015-04-23	116.95	123.36	116.36	123.14	753818
2015-04-24	123.42	125.28	122.81	124.44	405598
2015-04-27	125.02	126.91	124.09	126.72	454054
2015-04-28	126.31	128.35	125.93	127.02	249881
2015-04-29	126.40	128.49	125.81	128.26	202173
2015-04-30	127.51	128.67	125.93	126.02	208935
2015-05-01	126.85	127.39	125.55	126.34	184992
2015-05-04	126.12	126.72	125.49	125.78	156060
2015-05-05	125.26	126.97	123.90	123.90	311699
2015-05-06	124.40	124.93	123.30	123.91	230452
2015-05-07	123.23	124.26	122.72	123.32	399255
2015-05-08	124.77	124.95	123.44	123.49	399385
2015-05-11	123.26	125.21	123.24	124.65	415502
2015-05-12	124.35	124.56	122.71	123.52	252961
2015-05-13	124.13	126.55	123.58	126.00	291017
2015-05-14	126.41	127.15	125.44	126.43	283678
2015-05-15	126.29	127.43	125.82	127.26	325018
2015-05-18	126.98	127.45	126.15	126.96	249025
2015-05-19	127.00	127.00	125.23	126.01	102374
2015-05-20	126.13	126.98	125.68	126.50	114412
2015-05-21	126.26	127.50	125.85	126.84	125212
2015-05-22	126.88	127.00	125.74	126.06	149928
2015-05-26	125.71	126.87	124.98	126.00	283129
2015-05-27	126.00	126.91	124.96	125.86	152183
2015-05-28	125.67	126.44	125.28	126.44	215148
2015-05-29	126.37	126.61	124.37	124.45	234429
2015-06-01	124.56	125.79	122.84	124.43	150000
2015-06-02	124.10	125.86	124.10	124.95	151248
2015-06-03	124.68	126.29	124.25	125.40	135505
2015-06-04	124.46	124.72	122.80	123.05	143218
2015-06-05	122.87	123.52	121.92	123.05	138946
2015-06-08	122.98	123.24	122.02	122.58	92185
2015-06-09	122.22	123.51	122.10	122.19	153991
2015-06-10	122.73	124.44	122.19	124.00	163322
2015-06-11	124.22	124.85	123.61	123.74	186747
2015-06-12	123.23	123.91	122.05	122.51	173422
2015-06-15	122.00	122.00	120.29	121.02	244497
2015-06-16	120.98	121.89	120.09	121.87	244552
2015-06-17	121.91	122.93	121.18	122.47	115215
2015-06-18	122.80	123.89	122.50	123.01	198764
2015-06-19	122.98	123.90	122.36	122.36	316242
2015-06-22	122.99	123.11	122.18	123.06	122091
2015-06-23	123.30	123.83	122.09	122.74	253576
2015-06-24	122.46	123.30	121.07	121.75	138752
2015-06-25	122.44	122.44	120.26	120.93	195427
2015-06-26	121.01	121.12	119.67	119.96	295852
2015-06-29	119.37	119.82	118.55	118.66	160764
2015-06-30	119.51	119.51	117.79	118.87	319417
2015-07-01	119.62	120.36	118.80	119.95	361921
2015-07-02	120.25	121.70	119.79	121.00	399927
2015-07-06	120.05	121.92	119.60	120.73	304681
2015-07-07	120.48	121.57	118.71	121.23	345456
2015-07-08	120.76	121.88	119.04	119.31	352767
2015-07-09	120.62	120.71	118.66	119.13	169940
2015-07-10	120.05	120.05	118.75	118.90	185851
2015-07-13	119.70	120.07	118.93	119.72	189929
2015-07-14	119.47	120.00	118.90	119.19	160906
2015-07-15	119.12	119.74	118.26	118.32	144352
2015-07-16	118.73	119.97	118.73	119.65	97730
2015-07-17	119.48	120.31	118.73	118.98	157789
2015-07-20	118.93	119.97	117.81	118.06	183128
2015-07-21	118.24	118.60	116.55	117.11	202638
2015-07-22	116.95	117.53	116.14	116.94	211902
2015-07-23	113.93	115.60	111.64	113.64	737330
2015-07-24	113.03	113.39	112.49	112.90	502054
2015-07-27	111.77	112.84	111.14	112.22	459779
2015-07-28	113.00	113.00	111.80	112.40	402014
2015-07-29	112.25	113.15	111.93	112.35	329769
2015-07-30	111.78	112.00	110.68	111.38	357889
2015-07-31	111.69	113.19	110.90	111.23	357076
2015-08-03	111.30	111.86	110.33	110.94	212865
2015-08-04	111.27	113.00	111.27	111.84	262041
2015-08-05	112.36	113.98	111.25	112.12	190141
2015-08-06	112.22	112.31	110.50	112.12	163658
2015-08-07	111.85	112.86	110.75	111.35	169273
2015-08-10	111.97	113.80	111.82	113.62	173644
2015-08-11	112.96	112.96	111.68	111.82	148273
2015-08-12	111.48	112.83	110.41	112.53	179108
2015-08-13	112.46	112.46	111.02	111.34	122353
2015-08-14	111.48	112.44	110.71	112.11	128944
2015-08-17	111.76	112.89	110.98	112.86	180231
2015-08-18	112.18	112.41	111.66	112.18	113202
2015-08-19	111.42	111.61	109.97	110.27	234982
2015-08-20	109.68	110.19	108.40	108.87	228476
2015-08-21	107.86	108.50	106.00	106.10	262961
2015-08-24	105.60	106.70	102.00	103.36	402228
2015-08-25	104.78	105.06	101.05	101.14	236199
2015-08-26	102.92	103.29	101.50	103.11	184129
2015-08-27	103.84	105.21	103.08	105.12	253364
2015-08-28	104.81	106.11	104.79	105.87	153843
2015-08-31	105.59	106.71	104.62	106.29	199613
2015-09-01	104.48	105.17	103.40	103.87	200816
2015-09-02	104.70	105.00	102.87	104.66	132896
2015-09-03	104.68	105.95	104.68	105.35	139207
2015-09-04	104.10	104.68	103.22	103.52	118951
2015-09-08	104.78	105.05	103.04	104.30	268330
2015-09-09	104.98	105.77	104.13	104.26	136365
2015-09-10	104.09	104.59	102.97	103.13	124244
2015-09-11	102.60	103.49	102.38	103.41	84488
2015-09-14	103.20	103.96	101.71	101.75	125158
2015-09-15	102.26	102.93	101.75	102.61	174893
2015-09-16	103.19	103.60	102.89	103.34	131797
2015-09-17	103.19	104.35	102.67	102.85	134972
2015-09-18	101.84	102.72	101.31	101.76	246950
2015-09-21	102.13	102.69	101.42	102.37	171503
2015-09-22	101.18	101.62	99.91	101.50	187764
2015-09-23	101.45	101.45	100.04	101.25	348841
2015-09-24	100.24	100.64	98.30	98.63	251526
2015-09-25	99.51	99.51	97.27	97.44	259126
2015-09-28	96.78	97.04	94.89	95.10	227183
2015-09-29	95.36	95.95	94.53	95.11	284346
2015-09-30	95.30	95.37	93.83	94.89	318287
2015-10-01	95.50	95.50	92.79	93.99	353774
2015-10-02	93.09	96.48	92.33	96.45	207920
2015-10-05	97.23	100.77	96.80	100.64	401341
2015-10-06	100.42	102.48	100.42	101.99	219689
2015-10-07	102.47	105.03	102.02	104.25	277515
2015-10-08	104.06	106.93	103.52	106.74	251566
2015-10-09	106.87	107.72	105.25	105.64	169339
2015-10-12	105.52	105.75	104.37	104.72	120431
2015-10-13	104.01	104.66	103.06	103.21	238207
2015-10-14	102.93	103.72	102.45	103.00	147883
2015-10-15	102.58	104.09	100.26	102.50	298859
2015-10-16	102.07	102.07	97.40	98.02	557962
2015-10-19	97.84	97.84	96.60	97.05	319224
2015-10-20	96.77	98.25	96.49	97.23	234229
2015-10-21	97.60	98.88	96.97	97.15	346692
2015-10-22	98.34	109.00	98.32	108.74	685778
2015-10-23	109.40	109.40	106.59	107.51	345271
2015-10-26	106.76	107.04	106.06	106.16	247843
2015-10-27	105.61	106.00	104.04	104.61	177928
2015-10-28	104.73	107.47	104.73	107.12	155993
2015-10-29	106.36	107.44	106.12	107.04	176179
2015-10-30	107.31	108.91	107.10	108.44	233777
2015-11-02	108.25	110.84	107.81	110.05	249181
2015-11-03	110.00	110.90	108.69	110.20	170909
2015-11-04	110.39	111.07	109.75	110.78	180498
2015-11-05	110.55	113.35	110.06	113.02	275428
2015-11-06	112.86	114.11	111.40	113.59	260983
2015-11-09	113.61	113.90	112.00	113.37	351200
2015-11-10	113.08	113.84	112.50	113.77	218524
2015-11-11	114.00	115.79	113.40	115.09	241199
2015-11-12	113.81	114.53	110.64	111.77	359198
2015-11-13	111.32	113.56	111.32	113.45	328823
2015-11-16	112.85	115.14	112.19	115.01	208461
2015-11-17	114.81	115.35	113.98	114.72	273592
2015-11-18	115.23	117.55	114.67	117.36	177119
2015-11-19	117.29	117.67	116.13	116.96	247585
2015-11-20	116.97	118.05	116.61	117.19	245943
2015-11-23	117.35	117.62	116.47	117.07	240333
2015-11-24	116.66	118.52	116.41	117.94	227083
2015-11-25	118.12	118.75	117.00	117.23	138508
2015-11-27	116.87	118.17	116.30	117.77	61012
2015-11-30	118.12	118.16	116.94	117.25	165724
2015-12-01	117.62	117.97	115.75	116.51	154811
2015-12-02	116.12	117.64	115.00	115.54	178010
2015-12-03	116.08	116.28	113.71	114.97	135455
2015-12-04	115.02	115.50	114.06	114.96	168477
2015-12-07	114.47	114.86	111.90	112.20	222621
2015-12-08	111.12	111.86	110.14	110.67	202113
2015-12-09	110.55	111.66	108.92	109.28	249070
2015-12-10	109.23	109.98	108.77	109.14	139887
2015-12-11	108.01	108.42	106.81	106.84	208382
2015-12-14	106.59	106.81	104.50	105.83	266470
2015-12-15	106.60	107.01	103.99	104.45	311272
2015-12-16	104.68	104.81	102.85	104.47	405870
2015-12-17	104.68	104.71	102.54	102.58	192792
2015-12-18	102.55	102.64	100.87	101.52	369297
2015-12-21	101.64	103.80	101.62	103.65	402949
2015-12-22	103.90	106.17	103.08	105.19	197070
2015-12-23	105.86	109.33	105.86	108.98	249231
2015-12-24	109.00	109.05	108.03	108.44	55428
2015-12-28	107.88	109.35	106.73	107.13	145755
2015-12-29	107.83	108.95	104.91	107.09	215116
2015-12-30	106.54	107.79	106.02	106.38	95684
2015-12-31	105.91	107.13	104.93	106.02	156682
2016-01-04	104.70	105.94	103.81	105.88	203162
2016-01-05	106.01	107.33	105.38	107.29	303533
2016-01-06	105.99	107.28	105.95	107.18	299604
2016-01-07	105.36	106.67	105.36	105.50	494172
2016-01-08	105.82	106.51	102.33	102.42	345458
2016-01-11	102.87	103.71	101.23	101.74	206791
2016-01-12	102.61	102.61	98.80	100.36	324506
2016-01-13	101.49	102.17	99.09	99.16	179555
2016-01-14	99.37	101.28	96.85	100.70	219180
2016-01-15	98.50	100.65	97.98	100.64	208817
2016-01-19	101.41	102.30	98.23	98.95	265033
2016-01-20	97.59	101.49	96.50	100.82	240751
2016-01-21	100.98	101.38	98.86	100.08	198917
2016-01-22	100.95	103.13	100.05	101.96	158921
2016-01-25	101.08	102.40	99.66	99.85	134218
2016-01-26	100.55	102.54	100.19	102.20	198398
2016-01-27	101.73	103.70	100.44	101.54	189678
2016-01-28	102.96	103.49	100.84	102.45	172865
2016-01-29	102.71	106.62	102.66	106.59	252015
2016-02-01	105.57	106.89	103.91	104.49	143818
2016-02-02	103.28	104.18	101.93	102.75	174003
2016-02-03	103.75	105.71	101.47	105.56	114916
2016-02-04	105.50	108.47	105.50	107.53	127018
2016-02-05	107.52	109.14	106.07	106.47	114283
2016-02-08	105.33	107.86	105.31	107.71	257889
2016-02-09	105.97	107.70	105.29	105.31	144869
2016-02-10	105.83	106.61	105.15	105.38	145490
2016-02-11	104.11	105.12	100.14	100.90	315904
2016-02-12	101.84	104.73	101.22	104.07	245270
2016-02-16	105.16	109.80	105.16	107.40	358062
2016-02-17	108.18	111.21	107.86	110.64	286350
2016-02-18	109.64	111.91	106.47	111.85	238639
2016-02-19	110.75	113.26	109.99	112.54	237921
2016-02-22	113.41	114.76	112.83	114.11	107885
2016-02-23	113.50	114.81	113.50	114.09	243470
2016-02-24	112.85	113.88	111.16	113.55	101252
2016-02-25	113.68	114.80	112.20	114.09	149392
2016-02-26	114.61	114.93	112.63	113.47	332749
2016-02-29	114.00	114.96	113.05	113.05	176567
2016-03-01	114.00	115.14	113.44	114.53	230498
2016-03-02	114.38	114.80	113.56	114.58	257599
2016-03-03	114.08	116.64	113.82	115.88	209485
2016-03-04	115.98	116.99	115.33	116.22	219236
2016-03-07	116.01	119.46	115.20	119.36	179686
2016-03-08	118.19	118.49	116.15	117.31	156052
2016-03-09	117.62	118.42	116.93	118.31	122927
2016-03-10	118.60	119.38	116.83	117.69	310191
2016-03-11	118.41	119.31	116.99	118.70	275007
2016-03-14	117.94	119.65	117.94	119.19	45713
2016-03-15	118.63	119.02	117.29	118.79	98993
2016-03-16	118.61	122.12	118.61	121.64	105565
2016-03-17	121.68	124.88	120.94	124.03	168824
2016-03-18	123.75	125.18	123.75	124.56	246925
2016-03-21	123.94	125.69	123.46	125.37	111227
2016-03-22	124.29	124.34	122.77	122.56	142847
2016-03-23	121.01	123.71	120.53	120.96	152318
2016-03-24	120.37	121.89	118.60	121.74	121266
2016-03-28	121.86	123.12	120.27	122.84	124169
2016-03-29	122.37	125.06	121.65	124.81	182734
2016-03-30	125.30	125.36	123.91	125.07	146425
2016-03-31	124.65	124.65	123.44	123.84	115289
2016-04-01	122.66	123.99	120.97	123.82	185963
2016-04-04	123.60	123.60	121.50	121.65	149462
2016-04-05	120.43	121.19	117.82	119.87	193688
2016-04-06	119.94	120.97	118.72	119.93	220054
2016-04-07	119.06	120.42	117.10	117.99	209656
2016-04-08	118.65	120.21	117.86	118.57	165067
2016-04-11	119.28	120.89	118.92	119.04	170495
2016-04-12	119.05	120.39	118.44	119.75	205812
2016-04-13	120.22	121.89	119.38	121.65	184705
2016-04-14	121.94	122.36	119.75	119.89	189246
2016-04-15	119.72	121.80	119.05	121.46	193949
2016-04-18	121.61	121.85	120.23	121.28	174347
2016-04-19	121.76	125.70	121.34	125.38	289263
2016-04-20	124.85	125.84	123.47	124.32	176778
2016-04-21	128.23	145.94	128.23	139.25	580539
2016-04-22	139.25	143.18	138.94	139.71	433200
2016-04-25	138.50	141.21	136.21	139.08	334377
2016-04-26	139.64	142.98	138.74	142.67	245880
2016-04-27	142.75	144.84	142.59	143.76	261213
2016-04-28	142.68	144.00	141.70	142.21	240247
2016-04-29	142.11	142.68	139.28	140.38	205404
2016-05-02	140.44	140.95	139.53	140.25	162758
2016-05-03	138.94	139.15	135.65	136.81	270849
2016-05-04	136.31	136.31	133.26	133.31	307033
2016-05-05	133.57	134.35	132.64	133.31	293486
2016-05-06	133.10	133.71	132.20	132.99	210116
2016-05-09	132.18	132.36	130.84	131.56	203089
2016-05-10	131.96	134.90	131.31	134.60	266540
2016-05-11	134.94	135.97	133.80	134.87	160476
2016-05-12	134.99	136.18	134.15	134.97	159057
2016-05-13	134.65	134.98	131.43	131.87	123750
2016-05-16	132.09	134.73	131.81	133.66	100449
2016-05-17	133.42	135.13	131.50	132.14	169587
2016-05-18	131.26	132.67	130.02	131.28	248493
2016-05-19	130.17	131.64	129.19	130.81	207452
2016-05-20	131.64	132.60	130.53	131.09	108811
2016-05-23	131.25	131.99	130.01	131.65	112921
2016-05-24	132.37	134.06	131.71	133.79	140885
2016-05-25	134.68	136.09	131.36	135.84	157556
2016-05-26	136.57	137.47	135.23	135.84	168956
2016-05-27	135.85	137.08	135.02	136.14	85182
2016-05-31	136.20	138.40	136.20	138.32	176608
2016-06-01	137.83	139.96	137.12	139.41	189962
2016-06-02	138.48	140.14	137.71	140.12	259082
2016-06-03	138.74	139.75	132.99	133.46	389654
2016-06-06	134.42	135.81	133.65	135.06	220205
2016-06-07	135.08	137.40	134.42	136.33	180221
2016-06-08	136.94	138.35	136.53	138.06	168296
2016-06-09	136.93	138.11	135.69	137.00	96696
2016-06-10	135.27	137.26	134.00	134.55	117581
2016-06-13	133.70	134.74	132.98	133.13	127363
2016-06-14	132.22	133.36	131.45	132.83	105111
2016-06-15	133.32	135.15	131.50	133.60	188286
2016-06-16	132.72	133.06	130.96	132.77	100044
2016-06-17	132.52	134.51	132.14	132.82	250841
2016-06-20	134.50	137.33	132.55	136.46	154113
2016-06-21	136.68	137.58	135.37	136.08	121843
2016-06-22	136.70	137.40	135.01	135.17	78626
2016-06-23	136.92	138.03	135.64	138.02	97293
2016-06-24	133.80	134.00	131.80	132.16	408544
2016-06-27	130.30	130.30	126.63	128.93	206790
2016-06-28	130.40	131.99	130.09	130.96	132412
2016-06-29	132.85	133.72	132.21	133.20	137817
2016-06-30	132.77	135.33	132.04	135.27	184610
2016-07-01	135.12	136.11	133.25	134.25	119132
2016-07-05	133.38	134.28	130.60	131.92	104740
2016-07-06	131.19	133.07	130.67	132.42	160714
2016-07-07	132.97	134.68	132.89	133.92	97397
2016-07-08	135.30	137.05	135.30	136.38	80336
2016-07-11	136.89	137.77	136.25	137.31	86201
2016-07-12	138.00	139.19	137.27	137.94	116906
2016-07-13	138.67	139.00	137.45	137.69	66357
2016-07-14	138.48	139.62	137.48	138.68	63296
2016-07-15	138.78	138.78	137.44	137.80	152499
2016-07-18	137.75	138.56	137.00	137.88	78248
2016-07-19	137.87	137.98	136.32	137.19	87916
2016-07-20	137.18	138.94	136.70	137.22	135839
2016-07-21	136.48	136.48	130.01	132.38	336970
2016-07-22	131.53	131.53	129.46	131.30	228920
2016-07-25	131.21	131.21	129.34	130.01	143765
2016-07-26	130.23	131.98	130.23	131.75	126336
2016-07-27	132.00	132.27	130.62	131.03	109873
2016-07-28	131.01	132.12	129.89	130.98	98485
2016-07-29	130.90	131.58	129.62	130.95	98556
2016-08-01	131.28	131.28	129.87	130.35	90031
2016-08-02	130.03	130.03	128.70	129.45	110097
2016-08-03	129.16	130.72	128.95	130.36	76441
2016-08-04	130.20	131.80	129.52	129.61	81601
2016-08-05	130.36	130.97	129.64	129.86	109711
2016-08-08	129.82	131.29	129.26	130.46	146455
2016-08-09	130.61	131.27	128.90	130.08	120255
2016-08-10	130.50	131.01	129.69	130.13	75167
2016-08-11	130.11	130.86	129.73	130.29	136995
2016-08-12	130.23	130.40	128.87	130.16	114824
2016-08-15	130.40	131.68	130.29	131.05	87171
2016-08-16	130.94	131.53	129.44	130.13	91354
2016-08-17	129.93	130.99	129.15	129.60	92558
2016-08-18	129.79	131.07	129.03	130.93	65175
2016-08-19	130.23	133.24	129.59	132.98	129892
2016-08-22	131.81	134.16	130.31	134.00	131667
2016-08-23	134.37	134.71	133.05	133.25	81187
2016-08-24	132.97	133.75	131.98	132.14	49491
2016-08-25	131.95	133.28	131.95	132.51	72782
2016-08-26	132.88	134.12	131.85	133.28	74415
2016-08-29	133.10	134.42	132.43	132.69	78305
2016-08-30	133.07	133.66	131.66	132.15	104448
2016-08-31	132.07	132.43	129.74	130.47	95852
2016-09-01	130.29	131.44	128.97	129.98	70791
2016-09-02	130.97	132.86	129.23	132.83	82091
2016-09-06	133.23	134.60	131.73	132.47	108947
2016-09-07	132.19	133.80	131.95	132.96	102430
2016-09-08	132.47	132.97	131.38	132.20	63813
2016-09-09	130.83	130.83	126.46	126.61	128793
2016-09-12	125.62	129.08	125.62	128.29	127878
2016-09-13	126.73	127.95	126.44	126.95	128537
2016-09-14	127.10	127.36	125.60	126.04	127539
2016-09-15	126.34	128.36	125.80	127.78	95276
2016-09-16	127.29	128.73	126.20	126.68	193163
2016-09-19	127.72	128.63	126.91	127.55	91902
2016-09-20	128.32	129.56	126.96	127.03	150828
2016-09-21	127.94	130.58	127.81	130.31	93907
2016-09-22	131.86	134.62	130.38	134.00	163076
2016-09-23	133.45	133.45	130.52	130.63	88608
2016-09-26	130.05	131.17	129.05	129.25	96542
2016-09-27	128.80	130.40	128.62	129.84	90449
2016-09-28	130.34	133.98	129.30	133.75	115633
2016-09-29	133.99	134.89	131.83	133.66	133965
2016-09-30	134.99	135.96	132.18	134.57	166358
2016-10-03	134.04	135.81	133.29	134.01	97478
2016-10-04	134.32	135.40	130.28	130.69	169682
2016-10-05	131.62	131.66	130.31	130.67	158870
2016-10-06	130.05	131.69	129.45	131.45	107722
2016-10-07	131.49	132.00	128.69	128.90	131204
2016-10-10	130.07	131.11	128.64	129.00	96026
2016-10-11	128.19	128.55	126.50	127.17	150567
2016-10-12	127.17	128.34	126.60	127.53	78448
2016-10-13	126.86	130.06	126.51	129.78	148828
2016-10-14	130.41	130.59	128.05	128.19	105984
2016-10-17	128.45	129.25	127.95	128.35	79633
2016-10-18	131.70	131.70	128.15	129.35	98272
2016-10-19	129.90	130.00	128.65	129.30	110682
2016-10-20	125.00	128.50	120.65	128.00	414559
2016-10-21	127.45	129.40	126.45	128.05	218488
2016-10-24	129.75	131.00	128.74	130.20	173335
2016-10-25	129.80	130.50	127.30	127.35	113514
2016-10-26	126.60	127.35	125.15	126.35	111268
2016-10-27	126.75	126.90	125.35	126.35	155488
2016-10-28	126.55	129.05	126.15	127.10	105101
2016-10-31	127.55	128.55	127.20	127.95	135714
2016-11-01	128.90	128.90	124.50	125.25	113601
2016-11-02	125.15	125.18	122.75	122.90	132586
2016-11-03	123.00	124.15	121.05	123.65	163080
2016-11-04	124.00	127.95	122.25	125.20	233049
2016-11-07	128.70	130.35	125.80	126.15	75124
2016-11-08	125.95	126.50	125.25	125.25	84485
2016-11-09	126.45	134.75	126.45	133.40	270894
2016-11-10	134.75	139.05	133.85	137.75	175418
2016-11-11	137.55	138.90	135.75	138.85	109580
2016-11-14	139.35	142.70	138.70	142.60	207440
2016-11-15	142.00	144.45	141.80	144.15	147325
2016-11-16	142.90	143.85	140.20	142.05	154507
2016-11-17	142.00	143.75	140.60	143.60	233231
2016-11-18	143.55	143.80	141.20	141.30	118703
2016-11-21	142.40	143.75	140.50	143.70	161522
2016-11-22	144.60	146.90	144.15	146.70	140030
2016-11-23	146.45	149.55	145.15	147.95	142585
2016-11-25	148.35	148.60	146.30	146.80	39535
2016-11-28	147.20	148.45	147.10	148.45	141223
2016-11-29	147.70	148.45	146.95	148.30	188704
2016-11-30	150.10	151.55	147.95	148.90	152508
2016-12-01	150.60	151.50	149.45	150.25	156731
2016-12-02	149.85	152.18	148.80	148.90	104139
2016-12-05	150.15	150.85	149.15	149.60	89823
2016-12-06	149.70	150.35	149.05	149.85	74919
2016-12-07	150.45	155.20	150.20	154.30	115589
2016-12-08	155.20	155.35	152.05	155.10	99171
2016-12-09	155.45	155.95	154.30	155.40	129349
2016-12-12	155.10	155.95	154.30	155.00	77484
2016-12-13	155.90	156.05	152.15	153.75	141814
2016-12-14	153.20	154.35	151.75	152.00	90276
2016-12-15	151.60	153.15	150.35	152.00	90783
2016-12-16	151.65	153.70	151.40	151.65	303464
2016-12-19	152.10	152.10	148.95	151.90	161701
2016-12-20	152.50	153.65	150.50	151.70	161749
2016-12-21	151.20	151.20	145.10	145.45	331571
2016-12-22	145.45	146.00	143.05	144.40	263363
2016-12-23	144.20	145.95	143.95	144.50	78175
2016-12-27	144.70	145.93	144.15	144.88	60511
2016-12-28	145.05	146.50	141.95	142.80	112724
2016-12-29	143.30	144.05	142.10	142.60	50777
2016-12-30	143.40	144.25	140.35	140.90	114229
2017-01-03	145.70	145.70	141.80	143.25	137614
2017-01-04	143.80	145.10	143.55	144.20	79275
2017-01-05	144.05	145.85	142.20	142.90	96233
2017-01-06	142.85	143.23	139.60	139.75	166048
2017-01-09	139.45	139.90	136.00	136.05	165297
2017-01-10	136.70	139.00	135.95	137.40	197066
2017-01-11	137.85	138.35	136.40	137.75	183036
2017-01-12	137.65	139.35	136.75	139.05	276060
2017-01-13	139.60	140.60	138.40	140.40	165421
2017-01-17	140.15	142.15	138.98	139.25	122016
2017-01-18	139.40	140.60	138.85	139.65	187039
2017-01-19	140.05	140.55	138.80	139.85	111385
2017-01-20	140.40	141.00	139.45	140.50	91148
2017-01-23	139.70	140.65	138.30	140.50	71270
2017-01-24	141.60	146.65	140.58	146.45	156324
2017-01-25	147.45	148.55	147.05	148.10	130956
2017-01-26	148.15	148.20	146.40	147.90	115050
2017-01-27	147.80	148.05	145.50	145.75	82058
2017-01-30	144.30	145.30	142.70	145.05	103470
2017-01-31	144.85	145.83	142.30	144.00	165599
2017-02-01	145.00	145.61	143.20	143.60	120622
2017-02-02	143.80	144.00	141.30	142.40	109095
2017-02-03	143.30	145.20	142.55	145.10	120469
2017-02-06	145.05	145.05	142.10	144.35	102504
2017-02-07	144.45	145.43	142.30	143.35	81264
2017-02-08	143.25	143.25	140.10	141.80	106030
2017-02-09	142.45	143.10	140.80	142.85	93536
2017-02-10	143.65	145.20	142.65	144.70	115327
2017-02-13	145.65	146.25	143.95	144.65	49918
2017-02-14	144.10	144.10	142.34	143.60	68706
2017-02-15	143.55	144.20	142.75	143.40	90747
2017-02-16	143.35	143.50	142.15	143.30	131612
2017-02-17	142.70	143.65	142.35	143.40	99194
2017-02-21	143.35	144.40	142.45	143.80	189134
2017-02-22	154.60	165.20	154.60	156.00	706242
2017-02-23	156.95	159.90	154.00	156.90	325202
2017-02-24	155.55	158.85	155.55	158.05	246485
2017-02-27	158.15	159.95	158.15	159.45	264054
2017-02-28	159.50	159.55	156.95	157.25	160083
2017-03-01	161.75	163.40	158.95	159.75	247323
2017-03-02	158.85	159.10	154.75	154.90	139832
2017-03-03	154.90	156.15	153.55	154.20	235748
2017-03-06	153.15	154.83	150.75	153.75	182910
2017-03-07	153.75	154.20	152.70	153.25	138691
2017-03-08	153.95	154.40	152.35	152.65	157105
2017-03-09	152.70	153.15	151.05	152.15	175037
2017-03-10	153.20	154.68	152.10	153.75	155890
2017-03-13	153.70	153.95	152.35	153.15	141258
2017-03-14	152.25	153.30	150.70	152.70	116785
2017-03-15	153.60	154.45	152.45	153.90	167290
2017-03-16	154.55	154.75	152.75	152.85	113738
2017-03-17	153.10	154.15	152.40	153.45	323991
2017-03-20	153.55	153.55	151.70	152.85	98443
2017-03-21	153.75	153.75	149.50	150.55	131440
2017-03-22	149.90	151.15	149.15	151.05	115545
2017-03-23	150.90	152.45	150.75	151.35	79693
2017-03-24	152.15	152.35	149.20	150.35	100112
2017-03-27	146.40	151.25	146.40	150.80	95083
2017-03-28	150.75	152.30	149.90	151.63	107711
2017-03-29	151.65	152.60	151.00	151.90	107291
2017-03-30	153.15	154.25	151.88	153.95	152871
2017-03-31	153.70	155.95	153.20	155.50	286738
2017-04-03	156.00	156.45	153.00	154.40	183498
2017-04-04	154.20	155.00	152.95	153.65	86583
2017-04-05	154.70	156.13	152.65	153.05	182680
2017-04-06	153.70	155.75	151.90	152.75	311231
2017-04-07	152.50	153.73	151.75	152.75	106919
2017-04-10	152.60	154.75	152.40	153.35	142455
2017-04-11	153.50	154.40	151.35	152.70	317028
2017-04-12	152.70	152.75	147.60	147.95	207881
2017-04-13	147.25	148.35	145.90	146.30	213622
2017-04-17	149.90	152.00	147.35	151.95	326497
2017-04-18	149.70	153.65	148.00	152.35	188578
2017-04-19	152.90	153.30	151.25	152.05	138993
2017-04-20	152.00	157.60	149.55	155.80	488431
2017-04-21	155.80	155.80	151.55	151.80	324948
2017-04-24	154.25	154.35	151.25	151.45	286095
2017-04-25	152.10	153.75	151.70	153.60	228843
2017-04-26	152.95	155.15	152.35	154.55	134072
2017-04-27	154.35	156.58	154.15	155.00	111362
2017-04-28	155.15	155.15	152.20	152.35	111885
2017-05-01	152.85	154.83	151.00	152.45	158948
2017-05-02	152.45	153.65	151.95	152.65	111634
2017-05-03	152.15	152.15	150.70	151.85	83347
2017-05-04	151.85	153.23	149.32	150.80	107242
2017-05-05	151.45	152.30	149.65	152.20	118129
2017-05-08	152.45	153.40	151.45	152.65	115396
2017-05-09	152.80	153.35	151.60	152.25	141126
2017-05-10	152.40	153.30	151.50	151.75	98255
2017-05-11	151.65	152.65	149.20	152.45	111513
2017-05-12	151.95	151.95	150.00	150.40	72145
2017-05-15	151.25	152.18	149.70	150.25	74009
2017-05-16	150.50	150.50	148.65	149.75	81627
2017-05-17	147.30	148.60	146.60	146.85	87728
2017-05-18	146.10	148.15	145.17	146.95	126114
2017-05-19	148.00	150.90	146.65	149.85	84939
2017-05-22	150.60	151.00	147.90	148.60	80046
2017-05-23	148.90	148.90	147.45	148.05	144698
2017-05-24	148.25	149.03	145.25	145.90	82274
2017-05-25	146.25	147.55	145.35	146.20	64943
2017-05-26	146.10	146.80	145.25	146.60	56236
2017-05-30	146.40	146.60	145.25	146.45	66089
2017-05-31	146.75	147.35	144.65	146.40	119545
2017-06-01	147.00	149.00	145.30	147.80	92972
2017-06-02	148.15	149.15	146.73	147.25	61767
2017-06-05	147.45	148.20	146.70	147.40	63691
2017-06-06	146.50	147.05	144.75	146.50	69511
2017-06-07	146.75	147.35	145.80	146.15	127288
2017-06-08	145.90	149.45	145.30	148.50	91928
2017-06-09	148.80	151.80	147.93	150.00	124838
2017-06-12	150.35	152.40	150.35	151.85	123528
2017-06-13	152.00	154.00	151.80	153.00	144316
2017-06-14	153.15	153.60	151.25	153.30	216289
2017-06-15	151.85	153.65	151.28	151.75	158306
2017-06-16	151.45	151.75	149.75	150.70	272978
2017-06-19	151.10	151.95	150.03	151.20	107737
2017-06-20	150.60	152.45	147.95	148.00	92646
2017-06-21	148.25	148.25	147.00	147.10	96025
2017-06-22	147.15	147.55	145.90	146.85	104028
2017-06-23	147.05	149.40	146.75	148.85	483164
2017-06-26	149.35	151.35	149.30	149.70	70442
2017-06-27	149.20	149.20	146.40	147.63	119478
2017-06-28	148.80	149.75	147.37	149.30	122376
2017-06-29	149.60	149.65	146.50	147.90	110846
2017-06-30	148.40	150.60	148.40	149.60	85572
2017-07-03	150.20	152.00	149.85	151.55	46463
2017-07-05	151.50	152.60	149.55	151.05	79906
2017-07-06	149.60	151.48	147.20	150.35	110149
2017-07-07	150.40	151.30	149.60	150.89	63178
2017-07-10	150.60	151.30	149.05	149.30	92751
2017-07-11	149.55	150.45	148.60	149.90	114616
2017-07-12	150.50	152.20	150.50	151.65	76708
2017-07-13	151.45	151.58	150.25	150.65	97482
2017-07-14	150.60	152.15	150.05	151.70	70172
2017-07-17	151.70	153.35	151.00	152.95	63070
2017-07-18	152.75	152.90	149.85	150.55	105647
2017-07-19	150.80	153.25	150.00	152.95	104016
2017-07-20	155.20	159.90	153.75	157.70	234986
2017-07-21	158.25	160.35	157.38	157.95	182092
2017-07-24	157.90	158.15	154.05	154.50	135812
2017-07-25	155.70	156.93	155.15	155.75	185242
2017-07-26	155.70	156.70	153.70	154.80	127770
2017-07-27	155.05	157.40	154.70	155.70	182967
2017-07-28	155.40	155.85	152.60	153.00	102491
2017-07-31	153.70	153.95	151.90	152.70	101632
2017-08-01	153.50	153.85	152.03	152.40	55452
2017-08-02	152.00	153.75	150.50	150.65	56535
2017-08-03	150.75	151.78	149.70	150.75	73053
2017-08-04	150.85	151.60	149.20	151.40	83720
2017-08-07	151.50	151.50	150.35	151.20	65109
2017-08-08	151.05	152.59	150.90	151.60	81640
2017-08-09	151.20	151.65	150.05	150.45	67296
2017-08-10	149.80	150.85	146.25	146.30	124121
2017-08-11	148.05	149.25	147.50	148.45	124212
2017-08-14	149.70	151.50	149.45	150.50	82374
2017-08-15	150.40	151.65	148.55	148.80	50811
2017-08-16	149.25	151.23	148.90	149.55	64456
2017-08-17	149.05	149.70	147.88	148.30	100749
2017-08-18	148.00	149.95	146.80	148.20	119553
2017-08-21	148.30	148.45	147.50	147.50	68164
2017-08-22	147.95	148.75	147.13	148.15	69813
2017-08-23	147.45	148.50	147.25	147.45	45507
2017-08-24	147.50	147.50	142.25	142.35	197627
2017-08-25	142.85	144.58	140.90	143.75	188859
2017-08-28	144.50	145.10	142.95	143.20	163707
2017-08-29	142.15	144.25	141.85	142.45	82616
2017-08-30	142.35	143.20	141.15	142.65	117668
2017-08-31	143.25	144.25	142.60	143.55	135202
2017-09-01	144.20	145.30	143.95	144.80	75600
2017-09-05	144.45	144.95	142.50	143.25	69406
2017-09-06	145.00	146.45	143.65	146.10	157206
2017-09-07	146.35	146.35	144.15	145.20	90985
2017-09-08	144.70	146.55	143.90	146.55	95808
2017-09-11	147.70	148.00	145.50	147.76	70363
2017-09-12	148.25	149.10	147.45	149.05	65379
2017-09-13	149.00	150.50	148.15	150.30	93663
2017-09-14	150.75	152.05	150.08	152.00	145956
2017-09-15	151.75	151.75	150.10	150.40	297225
2017-09-18	151.15	153.65	151.15	152.45	121745
2017-09-19	152.45	153.35	151.75	152.60	127973
2017-09-20	153.25	156.45	153.25	156.10	109890
2017-09-21	155.85	157.33	154.55	155.25	117472
2017-09-22	155.40	156.00	154.50	155.60	116337
2017-09-25	155.35	156.60	155.35	156.60	69342
2017-09-26	156.65	157.60	156.45	157.10	137549
2017-09-27	157.65	159.20	155.75	158.37	91876
2017-09-28	158.10	158.65	157.20	158.50	74152
2017-09-29	158.20	158.70	157.60	158.10	63087
2017-10-02	158.15	160.00	157.90	159.20	94294
2017-10-03	159.65	159.65	157.60	158.95	78428
2017-10-04	158.60	159.75	158.10	159.55	82869
2017-10-05	159.80	160.40	159.30	160.15	83582
2017-10-06	159.50	160.70	157.48	159.60	140520
2017-10-09	159.80	160.40	159.18	160.10	888623
2017-10-10	160.90	161.40	159.30	159.85	52449
2017-10-11	159.90	160.12	157.85	158.25	99983
2017-10-12	156.45	158.00	156.45	157.85	65392
2017-10-13	158.65	158.85	157.00	158.25	96221
2017-10-16	158.90	160.85	158.83	159.15	122418
2017-10-17	159.40	160.85	158.30	158.95	81820
2017-10-18	159.35	161.40	157.85	160.85	193779
2017-10-19	155.45	162.00	155.45	161.35	185591
2017-10-20	161.40	161.40	158.25	159.50	163840
2017-10-23	158.95	159.10	156.95	159.00	107618
2017-10-24	158.95	161.60	158.95	159.90	82176
2017-10-25	159.65	159.95	157.40	158.15	66785
2017-10-26	158.75	160.90	158.75	160.20	61112
2017-10-27	160.25	160.25	158.95	159.80	49638
2017-10-30	159.35	159.75	157.75	158.55	49381
2017-10-31	158.90	160.00	158.65	158.90	65475
2017-11-01	160.15	160.30	157.80	157.90	71845
2017-11-02	158.00	160.90	157.15	159.60	88273
2017-11-03	159.60	160.40	158.65	158.95	61304
2017-11-06	159.50	161.15	158.50	160.55	121702
2017-11-07	160.75	161.00	158.70	160.80	77763
2017-11-08	160.70	161.30	159.50	160.15	76217
2017-11-09	158.95	159.20	153.65	154.75	137734
2017-11-10	155.00	158.80	155.00	158.45	205107
2017-11-13	157.20	163.00	157.20	161.10	292108
2017-11-14	160.00	163.15	160.00	160.90	232270
2017-11-15	160.00	163.50	160.00	161.20	260388
2017-11-16	161.70	164.00	161.23	162.75	196190
2017-11-17	162.15	163.65	162.15	162.75	145319
2017-11-20	162.60	166.15	162.60	163.80	132782
2017-11-21	164.40	165.15	163.40	164.55	62088
2017-11-22	164.95	165.55	164.50	165.25	127355
2017-11-24	165.90	166.55	165.10	166.40	43447
2017-11-27	166.25	167.95	166.25	166.85	151477
2017-11-28	167.15	170.20	167.15	169.95	98710
2017-11-29	169.95	171.45	169.95	170.10	124721
2017-11-30	170.35	173.10	170.35	172.80	112723
2017-12-01	172.00	173.20	169.15	172.10	122255
2017-12-04	173.50	176.35	172.50	171.15	88475
2017-12-05	172.85	172.85	169.75	170.15	69011
2017-12-06	169.85	170.75	168.50	168.65	74556
2017-12-07	168.75	170.40	168.55	169.65	69110
2017-12-08	170.10	170.31	168.55	168.85	73336
2017-12-11	163.50	167.30	162.80	163.60	207997
2017-12-12	162.90	164.00	162.08	163.20	143333
2017-12-13	162.80	163.95	162.65	162.75	97427
2017-12-14	162.50	163.50	160.40	160.45	117722
2017-12-15	161.15	163.50	160.30	161.05	226170
2017-12-18	162.15	164.65	162.15	164.35	98891
2017-12-19	164.60	165.45	163.85	163.85	99700
2017-12-20	164.30	165.25	164.00	164.50	55744
2017-12-21	164.75	167.55	164.65	167.30	84096
2017-12-22	167.40	167.85	164.90	165.60	38125
2017-12-26	165.25	166.93	164.85	165.95	46055
2017-12-27	165.60	166.00	165.40	165.42	33196
2017-12-28	166.00	166.75	164.50	166.50	50519
2017-12-29	166.50	167.60	165.50	165.85	67959
2018-01-02	167.30	169.48	166.60	167.35	127154
2018-01-03	167.50	168.20	166.15	166.45	86341
2018-01-04	167.65	168.25	165.40	165.60	105984
2018-01-05	166.05	166.75	164.80	166.25	64130
2018-01-08	167.85	167.85	163.45	165.40	125692
2018-01-09	165.00	168.75	165.00	166.85	126450
2018-01-10	166.85	166.85	165.00	165.85	115256
2018-01-11	166.30	169.65	164.60	169.10	232420
2018-01-12	169.75	170.95	168.50	170.55	60440
2018-01-16	171.55	171.55	166.90	168.05	76926
2018-01-17	169.40	170.00	168.50	169.55	49893
2018-01-18	169.55	171.10	169.20	169.25	49752
2018-01-19	169.75	171.25	168.65	171.10	49557
2018-01-22	170.75	170.75	167.95	169.70	34034
2018-01-23	165.30	168.45	165.30	167.50	87477
2018-01-24	167.65	169.10	166.65	166.75	52018
2018-01-25	167.20	169.02	166.15	167.65	54505
2018-01-26	168.00	170.05	167.15	169.65	71366
2018-01-29	168.90	169.60	166.05	166.15	58483
2018-01-30	165.45	165.75	163.70	165.10	99729
2018-01-31	165.95	166.65	162.55	163.60	58705
2018-02-01	162.90	165.96	161.95	165.10	75504
2018-02-02	164.70	164.70	159.40	159.90	94308
2018-02-05	159.35	162.39	154.40	154.70	140128
2018-02-06	152.25	157.70	151.90	155.90	285457
2018-02-07	155.65	158.90	155.65	157.55	133515
2018-02-08	157.40	157.95	151.40	151.40	128851
2018-02-09	153.25	154.55	150.40	153.70	113079
2018-02-12	155.10	156.70	153.55	154.90	60815
2018-02-13	154.25	155.55	154.10	154.95	106610
2018-02-14	153.80	158.50	153.80	158.25	66551
2018-02-15	159.45	159.45	156.60	158.55	59668
2018-02-16	158.35	159.95	157.53	158.80	48045
2018-02-20	157.90	159.90	157.03	157.10	51956
2018-02-21	157.40	159.20	155.37	156.55	62551
2018-02-22	157.15	157.15	147.85	151.80	218838
2018-02-23	151.70	151.70	147.65	149.25	185015
2018-02-26	149.70	150.65	148.05	150.05	123730
2018-02-27	149.55	150.55	148.60	148.80	152709
2018-02-28	149.35	149.35	147.00	147.10	170712
2018-03-01	146.85	147.65	144.30	144.85	136740
2018-03-02	143.45	145.80	140.10	145.35	149545
2018-03-05	144.55	146.90	143.10	144.60	151618
2018-03-06	145.30	146.90	144.20	145.25	165233
2018-03-07	144.35	146.05	144.05	145.55	127593
2018-03-08	146.40	146.90	144.00	146.75	115906
2018-03-09	147.85	148.90	147.25	148.50	97246
2018-03-12	148.85	150.00	147.28	147.80	112054
2018-03-13	148.15	150.10	147.75	148.90	109692
2018-03-14	149.65	150.10	148.40	149.55	138518
2018-03-15	149.95	150.30	147.95	148.10	80505
2018-03-16	148.30	150.00	146.85	148.85	183193
2018-03-19	148.70	150.85	147.35	150.55	215842
2018-03-20	150.70	151.30	148.00	148.35	93050
2018-03-21	148.60	150.65	146.75	148.10	104419
2018-03-22	147.25	148.15	143.30	143.40	129333
2018-03-23	143.90	144.95	142.55	142.70	146989
2018-03-26	144.70	145.28	142.30	144.50	103766
2018-03-27	144.50	144.85	142.70	142.82	76085
2018-03-28	142.90	143.80	140.75	143.05	68147
2018-03-29	143.65	147.45	143.65	146.30	152617
2018-04-02	145.90	145.90	139.45	140.65	87991
2018-04-03	141.35	141.78	140.00	141.50	219791
2018-04-04	139.70	141.45	138.23	141.45	222788
2018-04-05	142.60	144.10	141.60	143.95	122068
2018-04-06	142.55	143.35	137.90	139.30	150340
2018-04-09	140.00	141.05	139.10	139.30	120747
2018-04-10	144.00	144.00	139.35	141.75	102946
2018-04-11	140.70	141.30	139.78	140.80	72550
2018-04-12	141.35	141.90	139.90	141.55	82188
2018-04-13	142.20	143.50	141.38	142.20	128014
2018-04-16	142.45	143.75	140.45	142.65	119806
2018-04-17	143.55	144.80	143.23	144.35	153010
2018-04-18	145.05	146.30	144.80	146.15	93729
2018-04-19	147.10	153.05	145.20	146.80	136077
2018-04-20	147.25	147.75	144.15	145.60	107160
2018-04-23	145.40	147.00	144.80	145.60	88166
2018-04-24	146.30	146.70	142.05	143.05	104451
2018-04-25	142.90	144.60	142.00	143.80	102949
2018-04-26	144.70	144.70	141.25	142.70	79841
2018-04-27	142.90	144.45	142.90	143.80	77671
2018-04-30	144.25	144.60	142.05	142.10	120851
2018-05-01	142.05	143.40	140.55	142.65	112503
2018-05-02	142.65	144.20	141.40	141.50	78584
2018-05-03	141.20	142.15	138.50	140.00	88231
2018-05-04	138.95	141.90	138.35	141.50	160562
2018-05-07	141.80	142.55	141.36	142.00	98674
2018-05-08	141.85	143.90	141.85	143.85	104944
2018-05-09	144.55	144.55	142.80	143.70	82900
2018-05-10	144.00	144.30	142.70	142.95	101743
2018-05-11	143.35	144.15	142.90	144.15	71766
2018-05-14	144.45	145.20	144.00	144.35	80062
2018-05-15	143.70	144.70	143.35	144.50	63625
2018-05-16	144.75	146.80	144.20	145.20	114245
2018-05-17	144.90	147.10	144.90	146.50	91571
2018-05-18	146.55	147.23	145.45	145.55	282199
2018-05-21	146.00	147.70	146.00	147.15	132960
2018-05-22	147.20	149.35	146.70	146.95	83655
2018-05-23	146.10	146.75	144.75	145.55	46342
2018-05-24	144.45	146.45	141.65	146.35	61785
2018-05-25	145.80	146.85	143.90	146.55	48597
2018-05-29	145.30	146.95	145.30	146.70	58940
2018-05-30	147.35	150.70	147.35	149.50	119928
2018-05-31	149.40	149.65	145.20	146.15	126002
2018-06-01	146.90	148.95	146.90	148.20	69786
2018-06-04	149.10	150.15	147.53	149.25	65293
2018-06-05	149.15	151.48	149.00	150.95	76165
2018-06-06	151.05	151.10	149.55	150.65	65751
2018-06-07	150.75	153.20	150.55	152.80	102466
2018-06-08	153.10	154.60	151.95	154.10	88786
2018-06-11	154.15	154.15	151.40	153.15	60821
2018-06-12	153.15	153.45	151.90	152.35	55049
2018-06-13	152.40	152.60	151.48	152.25	102117
2018-06-14	152.65	152.65	150.70	151.00	60094
2018-06-15	150.75	151.20	148.10	148.45	248002
2018-06-18	148.25	150.25	148.20	150.15	110720
2018-06-19	149.25	150.73	148.20	150.50	97669
2018-06-20	151.30	152.10	149.83	151.85	80838
2018-06-21	151.80	152.10	149.80	151.05	81145
2018-06-22	152.55	152.70	150.55	152.25	104127
2018-06-25	152.05	152.70	150.33	151.20	83463
2018-06-26	151.40	152.80	150.78	152.05	61815
2018-06-27	152.45	153.95	150.60	150.27	148959
2018-06-28	149.80	150.40	148.23	150.25	110237
2018-06-29	151.15	152.55	150.50	150.75	172945
2018-07-02	149.60	151.45	148.25	151.15	100330
2018-07-03	152.05	153.05	151.05	151.65	45119
2018-07-05	152.70	153.60	151.31	153.35	55521
2018-07-06	152.95	155.20	152.95	154.90	65415
2018-07-09	155.60	156.80	154.25	156.65	75562
2018-07-10	156.65	157.15	154.77	155.25	77420
2018-07-11	153.85	154.75	151.55	151.85	95452
2018-07-12	141.00	142.15	136.55	138.30	419899
2018-07-13	136.80	140.60	136.80	139.90	209959
2018-07-16	139.70	139.70	135.40	136.70	331417
2018-07-17	136.00	141.40	136.00	140.95	239783
2018-07-18	140.25	140.25	137.90	138.80	135197
2018-07-19	137.95	140.90	137.46	140.35	149848
2018-07-20	139.95	141.05	139.25	139.65	87545
2018-07-23	139.25	139.40	137.83	138.20	66661
2018-07-24	136.90	141.35	136.65	138.85	204182
2018-07-25	138.65	139.95	137.90	138.40	114523
2018-07-26	137.80	140.30	137.80	138.55	183395
2018-07-27	139.10	139.20	137.15	137.25	104851
2018-07-30	137.40	138.65	137.20	137.50	128000
2018-07-31	138.15	139.85	137.05	139.65	111283
2018-08-01	139.65	140.50	137.90	139.75	109320
2018-08-02	138.95	141.00	138.95	140.10	86485
2018-08-03	140.90	141.83	140.25	141.20	85005
2018-08-06	141.35	143.60	140.30	142.40	113561
2018-08-07	143.15	144.00	142.65	142.80	72267
2018-08-08	142.65	142.70	140.80	142.00	68373
2018-08-09	142.00	143.25	141.60	141.85	96104
2018-08-10	140.85	141.30	139.00	139.60	97581
2018-08-13	139.65	139.85	137.10	137.55	100078
2018-08-14	138.15	138.80	136.95	138.10	70643
2018-08-15	137.40	137.40	135.35	136.90	93920
2018-08-16	137.50	139.15	137.00	138.75	40026
2018-08-17	138.55	139.95	138.55	139.90	46344
2018-08-20	139.95	141.10	139.10	139.90	83665
2018-08-21	140.05	141.90	140.05	141.85	62192
2018-08-22	141.85	142.10	138.70	140.40	93206
2018-08-23	140.30	140.80	138.25	139.50	61571
2018-08-24	140.25	140.70	139.15	140.05	56668
2018-08-27	140.60	141.05	139.75	139.95	52120
2018-08-28	140.00	140.75	139.40	139.95	103386
2018-08-29	140.05	141.45	139.35	141.15	74454
2018-08-30	140.80	141.00	139.80	139.95	43287
2018-08-31	139.65	140.80	138.75	140.40	60512
2018-09-04	139.75	140.30	135.00	136.40	105770
2018-09-05	136.35	138.20	135.75	137.45	81991
2018-09-06	137.35	138.03	136.70	137.45	101096
2018-09-07	137.10	137.70	135.55	137.30	68268
2018-09-10	137.80	138.60	136.85	137.05	37935
2018-09-11	136.60	137.10	135.05	136.45	62483
2018-09-12	136.20	138.90	135.30	138.40	91701
2018-09-13	139.05	140.20	137.15	137.60	58734
2018-09-14	137.55	138.65	136.85	138.05	102511
2018-09-17	138.20	138.88	137.25	138.20	80000
2018-09-18	138.60	139.73	137.00	139.35	86785
2018-09-19	139.70	141.45	139.10	139.20	57214
2018-09-20	140.20	141.80	139.80	141.50	64874
2018-09-21	141.80	142.55	140.65	140.75	138108
2018-09-24	140.60	142.05	139.10	140.30	47800
2018-09-25	140.25	140.28	139.05	139.15	77009
2018-09-26	139.25	139.25	136.00	136.02	100773
2018-09-27	135.80	136.90	135.40	135.90	115486
2018-09-28	135.85	138.85	135.53	138.50	122086
2018-10-01	139.29	141.38	137.61	139.42	163290
2018-10-02	139.03	139.35	137.91	138.30	79905
2018-10-03	138.44	139.85	137.66	139.52	48810
2018-10-04	139.16	140.00	137.42	139.49	48396
2018-10-05	139.50	140.03	136.11	136.50	75883
2018-10-08	136.01	137.63	135.65	137.10	53946
2018-10-09	136.52	137.28	134.70	135.27	63087
2018-10-10	134.65	134.86	133.00	133.21	168855
2018-10-11	132.70	132.97	128.19	128.44	137213
2018-10-12	131.11	131.11	126.86	128.87	107095
2018-10-15	128.39	131.02	128.39	130.14	63755
2018-10-16	131.20	133.40	129.42	133.24	68972
2018-10-17	132.27	132.57	129.97	131.55	87424
2018-10-18	129.55	130.09	126.22	126.46	184496
2018-10-19	126.99	129.19	126.86	129.00	163443
2018-10-22	129.81	130.69	128.90	129.14	97545
2018-10-23	126.67	129.55	125.19	127.52	112893
2018-10-24	125.00	127.63	115.00	115.21	358356
2018-10-25	116.02	116.95	111.83	114.55	393110
2018-10-26	112.56	117.28	112.26	116.50	166195
2018-10-29	117.79	119.83	116.58	117.21	238390
2018-10-30	117.48	120.92	116.82	120.55	116062
2018-10-31	122.88	125.65	121.51	124.31	193417
2018-11-01	125.21	130.19	124.52	129.36	199069
2018-11-02	130.43	130.78	127.89	130.18	138769
2018-11-05	130.21	132.05	129.26	130.25	122550
2018-11-06	129.68	132.39	129.48	131.25	66482
2018-11-07	132.70	133.24	131.36	133.04	111901
2018-11-08	132.63	136.89	132.54	135.40	112925
2018-11-09	133.70	134.93	132.42	133.50	98409
2018-11-12	133.86	134.71	129.50	130.05	135685
2018-11-13	130.69	131.84	128.10	128.83	101947
2018-11-14	130.11	130.95	126.50	128.12	128847
2018-11-15	127.38	130.24	126.54	130.09	109391
2018-11-16	129.33	131.93	128.38	130.82	238708
2018-11-19	130.19	131.50	126.97	127.44	119188
2018-11-20	125.97	126.69	122.66	123.34	108855
2018-11-21	124.03	126.77	123.77	125.62	96505
2018-11-23	124.35	126.04	123.04	125.50	28515
2018-11-26	126.90	127.88	125.56	126.78	88793
2018-11-27	125.83	126.51	125.09	125.35	183103
2018-11-28	125.54	129.03	123.53	128.94	95694
2018-11-29	128.30	129.66	126.35	128.26	81269
2018-11-30	127.60	130.98	126.88	130.54	117462
2018-12-03	133.59	134.86	129.23	130.00	133396
2018-12-04	130.04	131.70	124.04	125.11	100514
2018-12-06	122.56	122.87	118.70	120.87	202037
2018-12-07	120.91	123.41	116.95	117.58	138562
2018-12-10	117.39	117.45	114.48	116.63	137673
2018-12-11	118.94	122.03	115.40	116.39	65167
2018-12-12	118.73	121.23	116.55	117.69	100649
2018-12-13	118.63	118.63	114.88	115.84	111059
2018-12-14	114.59	116.45	113.23	113.93	101492
2018-12-17	113.80	114.78	111.55	112.08	121866
2018-12-18	113.44	113.80	111.86	112.41	146327
2018-12-19	113.25	114.69	109.44	110.17	129812
2018-12-20	109.48	110.42	106.92	109.23	148215
2018-12-21	109.53	109.53	106.21	106.68	420849
2018-12-24	105.77	107.00	103.72	104.22	76753
2018-12-26	104.81	109.43	103.01	109.02	131193
2018-12-27	106.81	109.67	106.13	109.61	150955
2018-12-28	110.27	111.13	108.40	108.78	185185
2018-12-31	109.23	111.16	107.43	110.95	162408
2019-01-02	116.63	116.63	107.98	110.53	124501
2019-01-03	110.44	113.84	107.99	109.07	76626
2019-01-04	111.05	112.62	109.53	111.81	219758
2019-01-07	112.12	114.16	111.26	113.07	155766
2019-01-08	114.38	115.00	112.64	114.40	95576
2019-01-09	114.93	115.94	113.62	114.71	85739
2019-01-10	113.66	117.61	113.54	117.51	169858
2019-01-11	116.98	119.29	115.79	118.14	109320
2019-01-14	116.71	120.25	116.71	118.75	118702
2019-01-15	118.52	119.46	116.80	117.93	114167
2019-01-16	118.02	121.07	117.97	120.22	103689
2019-01-17	119.75	122.66	119.75	121.75	118574
2019-01-18	122.99	125.87	122.80	124.49	90437
2019-01-22	123.99	125.19	122.00	123.14	173998
2019-01-23	123.17	124.50	121.12	122.70	128050
2019-01-24	122.03	125.35	122.03	124.35	84207
2019-01-25	125.31	127.36	125.31	126.23	98944
2019-01-28	124.86	126.25	124.26	125.51	63238
2019-01-29	126.19	126.68	125.22	126.07	62964
2019-01-30	126.69	129.27	124.54	127.82	126801
2019-01-31	127.86	129.33	127.18	129.00	143406
2019-02-01	128.01	130.71	128.00	129.41	132049
2019-02-04	128.35	129.22	126.96	129.06	118729
2019-02-05	129.00	130.61	128.88	130.51	135371
2019-02-06	130.29	131.43	129.51	130.93	108588
2019-02-07	130.70	131.61	128.37	129.87	138594
2019-02-08	128.90	130.98	127.67	130.95	143801
2019-02-11	131.47	132.61	129.51	130.57	209656
2019-02-12	131.67	134.99	131.67	134.37	98356
2019-02-13	134.63	136.19	134.37	136.15	104602
2019-02-14	135.56	137.02	135.39	135.74	115239
2019-02-15	136.39	137.75	135.35	136.41	105350
2019-02-19	136.05	137.80	135.74	137.73	160124
2019-02-20	137.89	139.50	137.57	139.35	230388
2019-02-21	138.99	138.99	134.65	136.66	277887
2019-02-22	137.40	138.26	135.51	137.24	167261
2019-02-25	137.75	138.16	134.83	136.14	233859
2019-02-26	135.56	136.40	133.79	134.71	198171
2019-02-27	134.03	137.30	133.69	136.66	157406
2019-02-28	136.64	136.91	135.06	136.59	139104
2019-03-01	137.64	138.45	136.11	137.41	197836
2019-03-04	137.66	138.06	135.60	136.30	91010
2019-03-05	136.49	137.79	135.24	136.63	101536
2019-03-06	137.09	137.09	135.67	135.91	100244
2019-03-07	135.61	135.97	134.45	135.46	165393
2019-03-08	134.54	135.27	134.10	134.69	90737
2019-03-11	134.84	136.61	134.42	136.08	98349
2019-03-12	136.21	136.21	134.46	134.59	76815
2019-03-13	135.02	135.02	133.32	134.52	144419
2019-03-14	134.42	134.43	133.16	133.66	62780
2019-03-15	133.88	135.22	133.11	133.33	180476
2019-03-18	133.50	136.27	133.46	136.14	90864
2019-03-19	136.63	137.62	134.37	134.54	152272
2019-03-20	134.05	134.87	131.77	132.61	138937
2019-03-21	132.03	135.07	132.03	133.09	138529
2019-03-22	132.17	132.50	128.41	129.07	95611
2019-03-25	128.82	129.97	127.95	128.83	100984
2019-03-26	129.96	131.27	128.90	129.87	84101
2019-03-27	129.75	130.78	128.71	129.02	131908
2019-03-28	129.37	130.57	128.67	129.62	114126
2019-03-29	130.30	131.38	129.53	130.10	118826
2019-04-01	131.13	133.52	130.97	133.17	120137
2019-04-02	133.29	134.05	131.09	131.36	100931
2019-04-03	132.52	133.02	131.37	131.89	179571
2019-04-04	132.15	133.87	131.64	132.30	161746
2019-04-05	132.80	133.30	131.68	132.90	75351
2019-04-08	132.44	132.83	131.17	131.90	108090
2019-04-09	129.40	129.71	127.16	127.53	171611
2019-04-10	128.16	128.90	127.58	128.49	371040
2019-04-11	128.56	130.23	128.47	128.79	363519
2019-04-12	129.50	131.22	128.99	130.62	124432
2019-04-15	130.60	132.46	129.34	131.11	174783
2019-04-16	131.49	132.21	130.51	131.54	160821
2019-04-17	132.50	132.50	130.97	131.38	89349
2019-04-18	131.57	132.99	131.15	131.62	139277
2019-04-22	131.18	132.66	131.06	132.49	93752
2019-04-23	132.60	134.23	130.68	131.26	267982
2019-04-24	131.49	135.46	130.01	132.84	385876
2019-04-25	135.37	135.37	132.92	133.06	217979
2019-04-26	133.76	134.60	132.05	132.39	234805
2019-04-29	132.63	135.80	132.42	134.88	181171
2019-04-30	134.77	135.85	133.41	134.84	162394
2019-05-01	135.75	136.75	132.38	132.48	91465
2019-05-02	132.10	132.76	130.63	131.31	95692
2019-05-03	132.47	133.50	132.24	132.83	132621
2019-05-06	130.64	132.09	129.50	131.35	121997
2019-05-07	130.11	130.24	126.60	127.00	203247
2019-05-08	126.82	127.37	124.77	126.04	227845
2019-05-09	125.12	125.97	123.45	125.18	207153
2019-05-10	124.88	125.23	122.80	124.45	166685
2019-05-13	122.45	122.45	119.47	119.88	132460
2019-05-14	120.79	122.38	119.68	122.09	255204
2019-05-15	121.04	121.77	120.02	121.55	89487
2019-05-16	122.00	122.83	121.76	121.90	145525
2019-05-17	120.64	121.85	120.18	120.67	226775
2019-05-20	119.67	120.52	118.15	120.27	103789
2019-05-21	121.34	122.28	120.33	120.99	166983
2019-05-22	120.70	121.26	118.78	120.61	104576
2019-05-23	119.27	119.76	117.24	117.80	163881
2019-05-24	118.87	119.61	117.51	118.15	64743
2019-05-28	118.28	119.17	116.11	116.23	92905
2019-05-29	115.41	117.36	115.08	115.95	156960
2019-05-30	116.09	117.62	115.15	115.71	81641
2019-05-31	114.17	114.86	112.94	113.11	149563
2019-06-03	113.53	115.51	113.00	114.71	190119
2019-06-04	115.87	118.22	115.87	117.78	186227
2019-06-05	118.73	118.73	116.62	117.10	94734
2019-06-06	117.28	117.51	115.60	117.18	93711
2019-06-07	117.46	117.85	116.48	117.00	73314
2019-06-10	117.51	118.45	117.04	117.10	211464
2019-06-11	117.98	119.62	117.87	118.63	211676
2019-06-12	118.63	118.63	116.90	117.73	94042
2019-06-13	118.36	119.48	117.99	118.33	88543
2019-06-14	118.11	118.38	116.11	117.90	130660
2019-06-17	118.66	121.98	118.48	119.58	196275
2019-06-18	120.93	123.31	120.82	121.79	187588
2019-06-19	121.75	123.33	120.47	121.36	108119
2019-06-20	123.04	124.00	122.37	123.77	134147
2019-06-21	123.18	123.58	121.18	121.65	312834
2019-06-24	122.05	122.27	120.26	120.38	113545
2019-06-25	119.86	120.99	118.87	119.38	134356
2019-06-26	119.51	121.85	119.22	121.12	235811
2019-06-27	122.16	123.96	122.16	123.38	172113
2019-06-28	123.90	126.97	123.54	126.81	233089
2019-07-01	128.36	129.41	126.86	128.49	178900
2019-07-02	128.34	128.92	127.30	128.03	174842
2019-07-03	128.67	129.82	127.79	129.42	59656
2019-07-05	128.47	128.47	126.89	127.74	72484
2019-07-08	126.96	127.49	125.33	125.86	139643
2019-07-09	124.97	126.82	123.74	126.60	129175
2019-07-10	127.37	128.68	125.74	126.41	249946
2019-07-11	126.20	126.66	125.70	126.66	96763
2019-07-12	126.87	130.44	126.87	129.78	113226
2019-07-15	130.40	130.40	128.21	129.02	160863
2019-07-16	129.17	130.59	128.76	129.01	66773
2019-07-17	128.95	128.95	127.03	127.56	96622
2019-07-18	127.90	128.59	126.40	127.93	115640
2019-07-19	128.41	130.47	128.30	129.19	88351
2019-07-22	129.44	129.99	127.85	128.04	83160
2019-07-23	128.64	131.74	128.64	131.74	98474
2019-07-24	131.15	139.50	130.87	139.14	362746
2019-07-25	138.53	139.03	136.90	137.01	180587
2019-07-26	136.89	138.91	136.31	138.58	134203
2019-07-29	138.46	138.84	137.56	138.24	88389
2019-07-30	137.10	139.07	136.98	139.04	77898
2019-07-31	138.72	139.50	136.62	137.60	147662
2019-08-01	137.19	137.36	132.58	133.93	210353
2019-08-02	133.11	134.30	131.45	132.78	88141
2019-08-05	129.58	132.60	129.33	129.79	160046
2019-08-06	130.24	131.11	129.22	131.07	97760
2019-08-07	129.26	130.62	127.88	130.20	90846
2019-08-08	131.37	135.40	131.37	135.02	136063
2019-08-09	134.51	134.70	132.14	133.67	141452
2019-08-12	133.24	133.41	129.76	130.75	105451
2019-08-13	130.03	134.25	129.08	131.97	97962
2019-08-14	128.88	130.02	127.23	127.38	122416
2019-08-15	127.76	129.32	127.49	128.11	107171
2019-08-16	128.90	132.20	128.90	131.56	101625
2019-08-19	133.32	134.47	130.51	133.38	65210
2019-08-20	133.14	133.99	132.49	133.07	119183
2019-08-21	134.34	135.14	133.41	134.56	147060
2019-08-22	134.90	137.70	134.58	135.84	143372
2019-08-23	134.76	135.79	131.87	132.46	147031
2019-08-26	134.25	134.25	132.08	133.57	193118
2019-08-27	134.70	134.70	130.88	130.97	100855
2019-08-28	130.49	133.36	130.20	132.87	96478
2019-08-29	134.23	135.59	134.23	134.56	73713
2019-08-30	135.43	136.27	134.46	135.50	93235
2019-09-03	134.51	134.51	131.50	133.10	110193
2019-09-04	135.04	137.86	134.66	137.51	204619
2019-09-05	139.29	140.36	137.90	139.61	167903
2019-09-06	139.14	139.85	137.19	138.56	130311
2019-09-09	139.48	140.59	138.53	140.47	95261
2019-09-10	140.71	142.28	139.07	142.07	71083
2019-09-11	142.76	144.48	141.12	144.39	101765
2019-09-12	144.76	144.85	142.07	143.65	105289
2019-09-13	144.46	145.74	142.88	144.35	131234
2019-09-16	143.49	146.47	143.38	146.00	168260
2019-09-17	145.00	145.00	139.95	141.09	217585
2019-09-18	140.28	141.31	138.92	140.31	139880
2019-09-19	140.38	141.01	138.24	138.91	126974
2019-09-20	138.87	139.26	136.50	137.25	291658
2019-09-23	136.28	138.02	136.15	137.52	110815
2019-09-24	137.66	138.39	134.85	135.29	147444
2019-09-25	134.78	140.04	134.78	138.82	114967
2019-09-26	139.32	140.08	138.03	138.87	83883
2019-09-27	139.55	139.55	136.76	138.43	86393
2019-09-30	138.62	139.17	137.42	138.44	80799
2019-10-01	139.21	140.83	134.07	134.48	114295
2019-10-02	133.32	134.39	131.79	132.23	138293
2019-10-03	132.05	134.17	130.55	133.38	82930
2019-10-04	133.38	135.10	132.70	134.77	74958
2019-10-07	133.51	134.26	132.00	132.00	85565
2019-10-08	130.37	130.70	129.11	129.16	95067
2019-10-09	130.76	131.87	129.67	131.14	67955
2019-10-10	131.26	133.11	130.70	131.20	73561
2019-10-11	133.23	138.19	133.23	136.02	111488
2019-10-14	135.58	137.95	134.12	134.58	66594
2019-10-15	135.03	136.75	134.76	135.53	45483
2019-10-16	134.83	136.69	134.83	136.33	72803
2019-10-17	137.10	139.05	136.50	138.01	97024
2019-10-18	137.49	138.99	137.20	137.95	91087
2019-10-21	139.13	140.12	138.59	138.74	114716
2019-10-22	139.03	140.49	137.25	138.99	85924
2019-10-23	138.96	139.60	137.09	138.52	125993
2019-10-24	133.09	133.20	123.80	132.87	430713
2019-10-25	132.83	137.67	131.66	136.21	237595
2019-10-28	136.17	138.91	135.32	136.02	147784
2019-10-29	135.54	139.77	135.53	138.25	149110
2019-10-30	137.95	138.71	136.33	138.02	110647
2019-10-31	137.32	138.42	136.02	137.19	134097
2019-11-01	138.46	141.92	138.46	141.11	106978
2019-11-04	142.38	143.61	140.97	143.16	104264
2019-11-05	143.97	146.37	143.78	145.50	163006
2019-11-06	144.98	145.14	143.69	144.74	103895
2019-11-07	146.05	147.38	144.25	144.96	114188
2019-11-08	144.67	144.86	142.30	142.78	76233
2019-11-11	141.45	143.82	141.45	142.70	50696
2019-11-12	143.02	143.60	142.28	142.35	67300
2019-11-13	141.09	143.09	140.45	141.80	84934
2019-11-14	141.64	142.86	140.75	141.92	64878
2019-11-15	142.74	143.40	141.75	142.00	91379
2019-11-18	141.40	141.73	139.64	141.50	66121
2019-11-19	142.44	143.93	141.24	141.76	88753
2019-11-20	140.91	143.02	140.10	141.62	126685
2019-11-21	141.83	142.95	140.35	140.85	105950
2019-11-22	141.64	141.94	139.74	140.16	104427
2019-11-25	139.73	143.41	139.73	142.14	87936
2019-11-26	142.32	143.12	141.84	142.89	90214
2019-11-27	143.93	144.60	142.54	143.81	68203
2019-11-29	143.63	143.74	142.22	143.14	41640
2019-12-02	143.73	144.19	141.56	141.78	72612
2019-12-03	139.79	142.37	138.72	142.08	92203
2019-12-04	142.94	144.61	142.85	142.97	78475
2019-12-05	143.51	143.98	141.99	142.45	53877
2019-12-06	144.37	144.54	143.16	143.42	88878
2019-12-09	143.00	143.88	142.42	142.42	67168
2019-12-10	143.01	143.84	142.31	143.65	77373
2019-12-11	144.23	144.40	143.03	144.37	86285
2019-12-12	144.63	147.40	143.59	147.25	114713
2019-12-13	147.46	149.44	146.02	146.95	112226
2019-12-16	148.27	149.23	147.00	147.31	103435
2019-12-17	148.52	149.74	148.08	149.02	99311
2019-12-18	149.31	149.80	148.27	148.29	117732
2019-12-19	148.36	149.98	148.28	148.42	98589
2019-12-20	149.18	150.98	148.75	150.89	466429
2019-12-23	150.90	151.11	149.47	150.05	69728
2019-12-24	150.26	150.26	148.96	148.96	14965
2019-12-26	149.08	150.67	149.08	150.51	71024
2019-12-27	151.04	151.46	149.26	150.37	56702
2019-12-30	150.03	151.50	149.95	150.28	118251
2019-12-31	149.96	151.19	149.70	149.78	75130
2020-01-02	151.11	151.25	147.47	148.95	116992
2020-01-03	147.61	149.58	147.14	149.31	73235
2020-01-06	148.14	150.68	147.60	150.19	117084
2020-01-07	149.68	149.68	147.87	148.10	58538
2020-01-08	147.71	148.90	146.81	147.01	89197
2020-01-09	148.09	150.19	148.06	149.91	132493
2020-01-10	150.15	150.85	148.92	149.16	71732
2020-01-13	149.50	150.72	148.95	149.69	72196
2020-01-14	149.64	151.49	148.80	149.64	116612
2020-01-15	149.31	151.40	148.88	149.67	94981
2020-01-16	151.09	152.90	150.39	151.81	90699
2020-01-17	152.10	153.67	151.86	153.22	110646
2020-01-21	151.95	152.99	151.45	152.33	74412
2020-01-22	152.79	153.01	151.16	151.46	68856
2020-01-23	150.83	152.38	148.55	151.78	140902
2020-01-24	152.67	152.67	150.15	151.27	97236
2020-01-27	147.26	149.90	147.26	148.21	86921
2020-01-28	149.40	150.19	148.41	149.20	43293
2020-01-29	149.69	149.69	147.87	148.00	73556
2020-01-30	146.72	148.05	145.49	147.33	47879
2020-01-31	146.43	146.66	141.82	142.06	90229
2020-02-03	142.60	146.30	142.60	145.30	82551
2020-02-04	147.66	148.22	145.16	145.80	80457
2020-02-05	148.17	149.85	147.59	149.58	67645
2020-02-06	150.11	150.11	147.00	147.38	69923
2020-02-07	146.63	147.42	145.11	145.23	65497
2020-02-10	144.66	146.96	144.35	146.40	47537
2020-02-11	147.40	149.90	147.40	148.38	75921
2020-02-12	149.44	151.35	149.20	151.35	90507
2020-02-13	150.00	152.91	150.00	152.60	81396
2020-02-14	152.98	153.38	150.54	151.99	66195
2020-02-18	151.32	152.86	150.00	151.49	70426
2020-02-19	152.44	154.86	152.44	154.21	83633
2020-02-20	140.86	148.22	131.76	134.68	310648
2020-02-21	133.18	134.38	129.43	134.15	180341
2020-02-24	127.35	127.64	123.85	125.41	175335
2020-02-25	125.71	125.71	120.41	121.99	149853
2020-02-26	121.68	124.78	120.71	121.05	143857
2020-02-27	116.76	123.15	116.76	118.27	188242
2020-02-28	111.93	117.77	110.97	116.22	225101
2020-03-02	117.34	118.59	113.39	118.52	128284
2020-03-03	118.89	120.61	115.07	115.51	156739
2020-03-04	118.48	119.59	116.28	119.33	162942
2020-03-05	116.71	118.91	115.61	117.23	140879
2020-03-06	113.69	116.39	113.19	115.96	145946
2020-03-09	108.77	112.81	104.33	107.25	166057
2020-03-10	110.53	111.21	105.27	111.06	147394
2020-03-11	107.90	108.30	100.98	101.78	196735
2020-03-12	95.95	95.95	88.13	89.51	237312
2020-03-13	94.83	99.52	88.64	99.36	255009
2020-03-16	89.77	90.37	82.60	86.23	240249
2020-03-17	88.28	96.43	83.76	96.43	260787
2020-03-18	88.70	95.73	86.39	95.73	194095
2020-03-19	94.06	95.47	90.00	92.16	205679
2020-03-20	92.45	93.47	88.29	91.90	213285
2020-03-23	92.00	93.47	87.84	91.64	132278
2020-03-24	97.36	99.28	93.68	95.31	217363
2020-03-25	95.90	96.65	90.96	90.98	218977
2020-03-26	91.79	99.11	90.29	98.94	165797
2020-03-27	94.97	98.70	93.03	97.44	85481
2020-03-30	98.50	102.08	95.78	102.05	129070
2020-03-31	100.94	106.41	100.94	105.98	145365
2020-04-01	102.07	106.35	101.27	106.20	165144
2020-04-02	106.35	108.89	104.30	107.57	162844
2020-04-03	107.57	110.57	104.50	106.49	211126
2020-04-06	110.54	114.44	107.72	109.01	151027
2020-04-07	112.20	115.54	108.53	109.57	149488
2020-04-08	110.66	111.54	107.87	110.58	129886
2020-04-09	112.48	115.47	110.00	113.06	128427
2020-04-13	112.37	112.38	109.36	110.03	73600
2020-04-14	112.93	115.30	110.23	111.61	74270
2020-04-15	108.59	109.46	105.76	106.23	98779
2020-04-16	106.56	108.76	105.14	106.49	130500
2020-04-17	109.50	111.43	108.15	109.21	122703
2020-04-20	107.21	109.40	106.35	106.53	113506
2020-04-21	104.28	107.05	103.45	104.37	84749
2020-04-22	106.92	107.05	104.48	105.47	146161
2020-04-23	116.02	119.07	114.79	116.38	357330
2020-04-24	116.40	117.15	110.39	112.18	127856
2020-04-27	113.35	118.11	112.03	116.99	91703
2020-04-28	119.29	121.29	117.51	117.68	137381
2020-04-29	120.56	122.08	118.96	119.42	153835
2020-04-30	117.58	119.13	116.00	117.24	169594
2020-05-01	115.09	115.77	112.24	113.41	95099
2020-05-04	112.77	114.76	110.48	114.74	192944
2020-05-05	116.56	117.47	112.88	113.08	108251
2020-05-06	113.23	114.19	108.47	108.60	152508
2020-05-07	108.60	110.81	108.34	108.99	229793
2020-05-08	109.10	111.78	109.10	110.94	261722
2020-05-11	109.28	111.13	108.49	110.18	166440
2020-05-12	111.15	111.15	105.50	105.60	101041
2020-05-13	104.94	105.18	99.98	101.54	157800
2020-05-14	99.69	102.68	98.00	102.46	139177
2020-05-15	101.49	104.27	100.92	101.28	459467
2020-05-18	104.29	107.30	103.55	106.70	361983
2020-05-19	106.57	108.20	104.19	104.26	117742
2020-05-20	106.17	106.24	104.66	105.70	198379
2020-05-21	105.09	107.54	105.09	107.05	145018
2020-05-22	106.84	107.17	104.92	105.62	153197
2020-05-26	108.48	112.36	108.48	110.11	335264
2020-05-27	112.31	114.05	110.51	114.05	270481
2020-05-28	115.31	115.41	112.43	113.38	120094
2020-05-29	113.26	114.66	112.21	114.00	174197
2020-06-01	114.22	115.70	113.72	114.67	159927
2020-06-02	116.09	116.53	114.56	115.88	199123
2020-06-03	117.05	120.01	117.05	119.81	135986
2020-06-04	119.11	121.07	118.37	120.93	143005
2020-06-05	124.59	128.37	123.77	124.96	122715
2020-06-08	125.43	127.35	123.62	124.01	90933
2020-06-09	122.51	122.56	119.87	120.53	162241
2020-06-10	119.99	119.99	114.85	115.01	182789
2020-06-11	111.50	112.12	108.17	108.24	177947
2020-06-12	111.28	111.28	104.18	107.23	248954
2020-06-15	104.65	111.01	104.11	110.20	205375
2020-06-16	114.87	119.75	114.74	117.05	342865
2020-06-17	117.80	118.11	112.54	113.06	158347
2020-06-18	111.36	113.98	111.36	112.55	199578
2020-06-19	113.77	114.59	110.90	111.99	305729
2020-06-22	110.95	110.95	108.06	109.09	169377
2020-06-23	110.58	110.97	108.85	109.18	155617
2020-06-24	107.84	108.54	105.22	105.95	174751
2020-06-25	105.15	107.12	104.95	106.82	121159
2020-06-26	105.84	107.18	104.80	106.79	213744
2020-06-29	108.16	111.17	108.15	111.09	109447
2020-06-30	110.57	114.25	110.57	113.62	130563
2020-07-01	113.82	113.96	110.43	111.65	144748
2020-07-02	113.88	115.02	112.80	113.67	114940
2020-07-06	116.00	116.63	112.51	113.74	107324
2020-07-07	116.53	119.49	115.66	116.85	176724
2020-07-08	117.61	118.40	113.03	114.01	187255
2020-07-09	113.60	113.74	110.10	111.58	117470
2020-07-10	112.48	114.88	112.48	114.77	80894
2020-07-13	115.88	115.88	112.65	112.84	163756
2020-07-14	112.25	114.84	112.04	113.65	153074
2020-07-15	116.00	118.06	114.81	117.50	174947
2020-07-16	117.29	118.24	115.86	116.79	102785
2020-07-17	117.14	117.77	117.06	117.09	86581
2020-07-20	117.33	117.33	115.98	116.54	76609
2020-07-21	118.28	119.40	117.59	118.12	88565
2020-07-22	117.75	119.78	117.75	118.85	95953
2020-07-23	122.53	130.72	122.53	125.37	264645
2020-07-24	125.20	128.54	124.66	125.73	154173
2020-07-27	125.05	126.92	123.29	126.00	125078
2020-07-28	125.18	125.91	122.03	122.28	190978
2020-07-29	123.00	125.41	122.53	124.63	165555
2020-07-30	122.86	123.89	121.39	122.19	125276
2020-07-31	121.82	121.82	119.13	121.20	136856
2020-08-03	121.65	124.14	121.61	123.50	124044
2020-08-04	123.28	124.93	123.17	124.42	123668
2020-08-05	125.61	125.66	124.40	125.20	99606
2020-08-06	125.00	126.23	124.21	124.31	98215
2020-08-07	124.30	126.94	123.80	126.62	125038
2020-08-10	126.79	130.41	126.79	129.74	102345
2020-08-11	131.36	134.58	130.94	132.72	135472
2020-08-12	134.17	134.45	131.85	132.39	68495
2020-08-13	132.00	132.59	131.18	131.89	66909
2020-08-14	130.74	131.70	129.71	130.41	101189
2020-08-17	130.18	130.65	128.01	128.72	123463
2020-08-18	129.23	129.23	126.60	127.11	113450
2020-08-19	127.22	128.67	126.66	127.27	61034
2020-08-20	125.35	126.97	125.11	126.00	89419
2020-08-21	125.38	126.58	125.03	125.47	123086
2020-08-24	126.69	128.16	126.05	127.62	118490
2020-08-25	128.31	128.75	126.43	128.28	98117
2020-08-26	128.47	128.89	126.31	127.49	80037
2020-08-27	127.46	128.83	127.11	128.35	79838
2020-08-28	128.78	128.78	126.21	128.50	100837
2020-08-31	128.13	128.13	126.76	127.05	88831
2020-09-01	126.27	129.07	126.19	129.01	86430
2020-09-02	129.62	131.12	129.12	130.46	73944
2020-09-03	130.37	130.75	125.80	126.10	69325
2020-09-04	128.12	128.73	125.33	126.32	62945
2020-09-08	125.28	125.28	121.93	122.86	97828
2020-09-09	123.31	123.87	120.95	121.52	102753
2020-09-10	121.61	121.93	118.25	120.06	118059
2020-09-11	120.75	122.99	119.73	121.60	102954
2020-09-14	121.93	125.65	121.93	125.27	110859
2020-09-15	125.09	127.35	124.09	126.47	112320
2020-09-16	126.46	126.59	124.60	125.58	143320
2020-09-17	124.61	128.09	123.75	127.33	145052
2020-09-18	127.15	128.18	124.95	125.44	214314
2020-09-21	124.41	124.41	119.00	119.54	151369
2020-09-22	119.98	120.86	119.58	120.08	92868
2020-09-23	119.83	121.28	118.65	118.66	87034
2020-09-24	118.63	119.50	117.60	118.56	70490
2020-09-25	117.78	119.19	117.36	118.72	102784
2020-09-28	119.88	122.84	119.88	122.32	146290
2020-09-29	122.14	122.83	120.33	122.75	125712
2020-09-30	123.36	125.65	123.35	124.18	174650
2020-10-01	124.54	125.21	122.14	122.75	87517
2020-10-02	121.03	125.90	120.26	124.99	94151
2020-10-05	126.23	128.28	125.30	127.56	115046
2020-10-06	128.42	132.93	126.45	131.14	196912
2020-10-07	133.35	138.41	132.19	137.50	182395
2020-10-08	138.10	140.40	137.34	138.21	148196
2020-10-09	138.36	141.65	137.53	140.61	156921
2020-10-12	140.16	142.49	140.16	141.18	59610
2020-10-13	141.46	141.46	137.01	137.80	86295
2020-10-14	137.21	138.75	135.72	136.17	95169
2020-10-15	134.41	138.50	133.85	138.41	89522
2020-10-16	138.94	139.99	137.36	137.66	63339
2020-10-19	138.59	138.70	135.24	135.84	123791
2020-10-20	137.19	138.48	136.43	137.51	135952
2020-10-21	137.72	140.23	137.72	139.09	172534
2020-10-22	139.60	149.26	138.93	146.87	227676
2020-10-23	147.82	149.03	146.13	148.53	121497
2020-10-26	147.51	148.92	145.09	146.32	125310
2020-10-27	145.84	147.74	145.07	147.15	122636
2020-10-28	144.27	146.10	140.65	140.79	163804
2020-10-29	139.88	143.45	139.57	141.93	111501
2020-10-30	141.13	143.99	140.39	141.95	133144
2020-11-02	146.77	149.47	145.41	149.44	104854
2020-11-03	150.33	153.99	150.11	152.99	142146
2020-11-04	150.40	152.29	146.01	148.83	106109
2020-11-05	150.10	155.03	150.05	152.58	96778
2020-11-06	152.83	156.22	150.60	153.72	75032
2020-11-09	158.50	164.38	154.18	154.29	102494
2020-11-10	155.74	161.79	153.89	159.49	147772
2020-11-11	161.10	161.43	158.76	159.82	92815
2020-11-12	158.55	159.64	153.62	154.51	142608
2020-11-13	156.14	159.07	153.37	156.57	209412
2020-11-16	160.00	163.20	157.65	162.04	109496
2020-11-17	159.93	162.69	159.27	162.11	100663
2020-11-18	162.57	163.42	161.10	161.43	93110
2020-11-19	161.11	162.23	158.19	159.42	81872
2020-11-20	160.00	161.80	157.87	160.39	138144
2020-11-23	161.34	164.18	161.34	163.28	58832
2020-11-24	165.00	167.59	163.03	166.72	89173
2020-11-25	165.97	165.97	162.27	165.02	76039
2020-11-27	165.69	166.27	163.47	165.16	26409
2020-11-30	164.21	165.11	160.79	162.98	168992
2020-12-01	165.21	165.28	162.68	164.15	80763
2020-12-02	163.88	165.00	161.73	164.83	72464
2020-12-03	165.85	166.80	164.31	164.77	107839
2020-12-04	165.98	169.75	165.98	169.34	68828
2020-12-07	169.51	170.38	166.56	167.93	66138
2020-12-08	167.96	169.84	167.80	168.89	103078
2020-12-09	169.00	172.28	168.88	170.06	83168
2020-12-10	169.53	170.80	168.29	170.27	61709
2020-12-11	168.86	171.84	168.70	169.76	72342
2020-12-14	171.23	171.23	167.85	168.80	135406
2020-12-15	170.23	174.00	170.23	173.83	107658
2020-12-16	174.41	176.15	173.05	173.73	98746
2020-12-17	173.51	175.25	173.02	175.25	76304
2020-12-18	175.25	176.62	172.35	172.92	286144
2020-12-21	170.49	173.37	170.09	172.72	99584
2020-12-22	173.18	174.50	171.40	172.95	79896
2020-12-23	173.87	174.06	171.88	171.91	89172
2020-12-24	172.84	172.84	171.32	172.06	20633
2020-12-28	173.35	174.06	170.82	171.21	88392
2020-12-29	172.16	172.52	169.95	171.15	62870
2020-12-30	172.37	175.24	172.37	174.36	79937
2020-12-31	174.26	176.31	173.04	174.93	64114
2021-01-04	175.99	177.37	170.53	173.21	91732
2021-01-05	172.05	177.12	172.05	176.11	66090
2021-01-06	179.34	191.27	179.34	189.53	204884
2021-01-07	190.60	195.00	188.01	194.50	143758
2021-01-08	195.23	195.23	190.00	191.58	149689
2021-01-11	189.85	200.00	189.85	199.61	148419
2021-01-12	200.59	209.57	200.59	206.20	233700
2021-01-13	206.35	210.00	204.95	209.40	303683
2021-01-14	209.40	212.39	207.50	208.34	215814
2021-01-15	206.34	208.05	201.42	207.59	135709
2021-01-19	208.72	215.00	208.40	214.86	217234
2021-01-20	216.12	217.33	211.56	211.94	260985
2021-01-21	211.79	213.72	206.82	208.93	104330
2021-01-22	207.71	209.51	205.28	208.75	153531
2021-01-25	208.58	211.18	205.11	209.00	144297
2021-01-26	209.46	209.46	202.11	202.54	85067
2021-01-27	198.21	201.44	193.10	194.55	187481
2021-01-28	196.23	196.42	193.02	195.66	137615
2021-01-29	195.00	195.00	191.13	192.92	146323
2021-02-01	195.01	195.57	192.40	195.09	203023
2021-02-02	197.66	205.11	195.92	205.10	173596
2021-02-03	204.63	208.76	203.97	206.66	166382
2021-02-04	209.04	209.04	206.01	208.57	112738
2021-02-05	210.25	212.71	207.25	212.42	133806
2021-02-08	214.69	220.42	213.97	220.03	144563
2021-02-09	221.21	221.21	217.93	219.09	163802
2021-02-10	220.01	221.96	216.84	221.10	156576
2021-02-11	222.67	224.21	221.06	223.22	191754
2021-02-12	222.73	225.47	221.66	225.00	106255
2021-02-16	225.46	229.55	224.79	226.82	143246
2021-02-17	225.22	226.22	222.41	225.33	211737
2021-02-18	223.65	228.00	222.06	224.54	437304
2021-02-19	224.70	236.85	222.67	231.34	604454
2021-02-22	228.47	236.72	224.00	230.41	249717
2021-02-23	228.34	230.90	222.82	230.55	110489
2021-02-24	230.97	238.33	227.30	238.00	187926
2021-02-25	237.27	238.99	232.55	237.23	275731
2021-02-26	237.81	239.31	233.02	236.53	256507
2021-03-01	240.00	246.63	239.33	244.62	196626
2021-03-02	245.16	245.16	239.54	240.85	215558
2021-03-03	241.07	243.98	237.33	237.78	165176
2021-03-04	235.82	236.98	224.33	227.39	179310
2021-03-05	230.84	233.77	222.62	233.56	165471
2021-03-08	234.50	243.79	232.98	243.04	197358
2021-03-09	245.07	246.50	237.79	238.30	114210
2021-03-10	238.74	244.47	238.21	243.89	114788
2021-03-11	246.50	248.91	244.07	245.88	101465
2021-03-12	245.36	248.95	245.19	248.51	132634
2021-03-15	248.52	248.63	243.56	248.28	109395
2021-03-16	248.34	251.63	245.80	247.46	118645
2021-03-17	247.80	248.07	243.49	245.23	170725
2021-03-18	245.70	248.54	241.25	242.37	142242
2021-03-19	240.97	243.00	238.21	240.10	344921
2021-03-22	239.80	239.80	234.38	237.24	132557
2021-03-23	234.89	235.40	228.54	229.97	104931
2021-03-24	231.64	237.63	230.00	231.11	78181
2021-03-25	230.02	237.62	227.47	236.39	100972
2021-03-26	238.86	242.97	236.45	242.81	112356
2021-03-29	243.78	245.59	235.78	235.99	106307
2021-03-30	235.64	238.82	231.84	238.08	133656
2021-03-31	239.68	242.93	235.90	237.67	104422
2021-04-01	240.33	242.59	238.78	241.69	100345
2021-04-05	244.62	244.62	240.06	240.96	91867
2021-04-06	241.49	244.77	239.80	240.81	134523
2021-04-07	240.06	240.06	233.42	233.98	117056
2021-04-08	233.23	233.41	230.02	232.71	172654
2021-04-09	233.75	236.74	230.96	236.34	102388
2021-04-12	236.75	237.83	234.56	235.30	91199
2021-04-13	235.87	235.87	229.86	232.73	67513
2021-04-14	233.42	236.48	233.42	235.06	41237
2021-04-15	235.87	235.87	230.69	231.78	176249
2021-04-16	234.83	239.37	234.75	237.68	94190
2021-04-19	238.38	238.70	233.86	236.31	79806
2021-04-20	234.61	236.72	229.30	230.39	105441
2021-04-21	229.45	239.29	229.45	238.74	149039
2021-04-22	235.90	238.99	227.02	232.95	222325
2021-04-23	236.12	243.69	235.11	242.27	112486
2021-04-26	244.62	246.86	243.20	243.52	66547
2021-04-27	244.13	246.10	243.22	245.56	74175
2021-04-28	246.71	248.48	245.11	246.47	77020
2021-04-29	248.61	248.61	243.65	247.09	87166
2021-04-30	245.47	247.75	243.40	246.85	202518
2021-05-03	249.64	251.77	246.98	248.26	138115
2021-05-04	246.57	251.03	245.49	250.91	72708
2021-05-05	254.17	253.72	248.35	253.32	54243
2021-05-06	254.84	260.09	252.98	256.29	173692
2021-05-07	254.44	262.23	254.44	262.02	113010
2021-05-10	262.69	265.09	256.67	256.72	190193
2021-05-11	253.02	260.33	253.02	259.82	127344
2021-05-12	259.21	260.28	245.54	246.62	190645
2021-05-13	247.79	255.07	247.79	251.31	123392
2021-05-14	253.93	257.49	252.87	254.06	89059
2021-05-17	252.75	260.20	250.66	259.38	99215
2021-05-18	259.87	261.96	251.61	252.02	79803
2021-05-19	249.22	249.22	243.92	247.64	157342
2021-05-20	246.65	246.65	242.70	243.75	159476
2021-05-21	246.36	248.66	243.06	244.53	274603
2021-05-24	246.86	250.58	244.45	246.14	93520
2021-05-25	246.30	247.58	244.03	246.42	117519
2021-05-26	246.84	250.86	245.33	248.40	113873
2021-05-27	251.08	251.97	247.08	248.07	213467
2021-05-28	249.10	249.77	242.93	248.00	154334
2021-06-01	250.66	257.99	249.51	255.73	130425
2021-06-02	256.00	257.54	250.46	251.94	168461
2021-06-03	250.09	253.54	248.75	253.14	125452
2021-06-04	255.02	255.90	249.65	252.71	93493
2021-06-07	252.95	252.95	245.07	246.73	162967
2021-06-08	246.27	246.46	243.32	243.32	159841
2021-06-09	242.89	244.20	239.42	240.68	228916
2021-06-10	242.49	243.26	233.25	234.11	143721
2021-06-11	235.71	238.50	233.58	236.00	132044
2021-06-14	236.05	236.16	232.76	233.98	109228
2021-06-15	234.45	236.26	233.50	236.09	91555
2021-06-16	234.80	234.80	230.77	231.33	100933
2021-06-17	231.39	231.95	221.65	224.42	148600
2021-06-18	221.10	223.17	219.13	220.33	224972
2021-06-21	221.16	229.47	221.16	228.95	114685
2021-06-22	228.73	229.85	226.00	228.30	98047
2021-06-23	228.01	230.48	226.95	227.77	66406
2021-06-24	229.94	232.63	227.85	231.35	91010
2021-06-25	232.39	236.28	232.39	235.93	224921
2021-06-28	236.79	236.79	229.69	231.46	101245
2021-06-29	232.39	234.25	230.23	230.39	88620
2021-06-30	229.37	236.82	228.63	236.05	101595
2021-07-01	238.14	238.98	235.52	236.01	88742
2021-07-02	236.41	236.41	233.03	234.14	83121
2021-07-06	234.00	234.00	227.22	230.00	104216
2021-07-07	228.86	232.74	228.86	231.50	82783
2021-07-08	227.67	230.51	225.25	226.80	66882
2021-07-09	230.49	233.75	230.49	232.84	58961
2021-07-12	230.50	235.56	229.50	235.55	97591
2021-07-13	234.04	234.54	231.51	231.60	72616
2021-07-14	233.23	234.40	228.52	229.72	60422
2021-07-15	228.00	229.28	223.69	226.28	106507
2021-07-16	228.84	228.84	223.51	223.83	94114
2021-07-19	220.30	222.00	216.50	220.88	91277
2021-07-20	222.23	229.59	222.23	227.48	116530
2021-07-21	229.90	232.50	228.87	229.70	88112
2021-07-22	228.56	233.56	223.98	229.21	198287
2021-07-23	232.30	233.66	229.55	233.11	117889
2021-07-26	233.35	234.60	229.48	229.77	91570
2021-07-27	228.40	231.10	225.72	228.86	81606
2021-07-28	229.30	235.37	227.13	232.53	96115
2021-07-29	235.16	237.24	232.39	235.80	58980
2021-07-30	234.48	238.37	234.48	236.95	71300
2021-08-02	238.57	243.62	233.36	233.75	73445
2021-08-03	234.79	239.29	230.50	237.89	71793
2021-08-04	236.18	238.26	234.64	235.00	65582
2021-08-05	237.38	239.30	236.03	237.73	45564
2021-08-06	241.13	243.23	238.73	239.39	45871
2021-08-09	239.66	244.19	237.01	241.52	73059
2021-08-10	240.97	246.94	240.97	245.65	115946
2021-08-11	246.83	247.53	243.84	246.44	88556
2021-08-12	248.01	248.01	244.70	245.56	69704
2021-08-13	246.03	246.13	241.63	242.70	150788
2021-08-16	240.91	245.58	240.00	243.25	53423
2021-08-17	241.77	242.14	234.83	237.81	46124
2021-08-18	237.45	239.80	235.55	235.94	63084
2021-08-19	234.16	237.12	232.97	235.79	44918
2021-08-20	236.56	238.64	234.02	237.62	35422
2021-08-23	238.91	240.17	238.18	239.93	40368
2021-08-24	240.76	243.63	240.17	243.34	47314
2021-08-25	243.97	246.18	243.49	244.33	60667
2021-08-26	244.78	244.78	240.35	241.61	43225
2021-08-27	242.75	246.02	242.24	245.37	55011
2021-08-30	245.74	248.98	245.47	248.00	43391
2021-08-31	248.91	251.83	247.35	248.86	130476
2021-09-01	249.50	249.98	242.63	243.01	98287
2021-09-02	244.37	248.08	242.94	247.24	74109
2021-09-03	246.79	246.97	243.02	244.79	53263
2021-09-07	243.00	245.59	242.68	243.81	56492
2021-09-08	243.46	246.78	240.61	240.91	54419
2021-09-09	240.20	243.11	239.23	241.75	79093
2021-09-10	242.64	245.68	241.60	242.96	88098
2021-09-13	244.31	246.09	242.75	244.33	95548
2021-09-14	245.38	248.09	243.15	247.77	133192
2021-09-15	246.60	250.69	246.11	250.55	125587
2021-09-16	250.47	250.47	243.63	244.20	111947
2021-09-17	244.27	244.27	238.46	240.16	277070
2021-09-20	235.72	236.54	232.23	235.18	97827
2021-09-21	237.81	237.81	231.11	232.45	115880
2021-09-22	235.76	237.58	233.85	234.65	90584
2021-09-23	235.99	241.45	235.51	238.42	78953
2021-09-24	237.98	240.21	237.98	239.58	45153
2021-09-27	239.77	242.82	237.40	240.02	71072
2021-09-28	240.43	244.98	237.85	238.64	96776
2021-09-29	239.39	241.53	236.73	238.11	61191
2021-09-30	239.95	239.95	232.62	235.12	161079
2021-10-01	236.63	240.49	232.00	238.96	93843
2021-10-04	239.00	241.88	234.85	236.65	58592
2021-10-05	238.27	240.20	234.99	238.02	58353
2021-10-06	235.14	236.65	229.98	236.05	65684
2021-10-07	238.19	241.31	238.19	239.71	97379
2021-10-08	239.24	242.76	237.21	241.48	52258
2021-10-11	241.06	241.50	229.99	230.38	55337
2021-10-12	231.81	233.83	230.01	233.06	57357
2021-10-13	233.71	233.88	231.18	233.13	35604
2021-10-14	235.74	240.44	235.74	239.10	39360
2021-10-15	241.99	245.40	240.98	242.88	53272
2021-10-18	242.62	244.10	241.01	243.18	58137
2021-10-19	244.28	246.18	242.03	244.73	38133
2021-10-20	245.17	247.65	244.32	245.68	66833
2021-10-21	242.00	242.39	230.10	231.73	173587
2021-10-22	232.99	238.57	231.34	231.64	99691
2021-10-25	231.29	234.60	231.00	232.85	99414
2021-10-26	233.81	233.81	225.19	225.40	117135
2021-10-27	225.43	230.22	224.24	224.37	113594
2021-10-28	226.03	232.81	226.03	232.66	146762
2021-10-29	232.44	239.79	232.44	238.96	148576
2021-11-01	239.99	247.61	238.22	247.38	110249
2021-11-02	247.24	248.19	243.17	243.95	54708
2021-11-03	243.22	244.81	240.36	243.94	56384
2021-11-04	245.52	247.47	243.31	246.86	92349
2021-11-05	248.99	253.95	247.18	253.00	83335
2021-11-08	255.97	259.76	254.47	258.63	83060
2021-11-09	259.28	262.70	259.28	262.25	94512
2021-11-10	261.79	262.79	256.96	258.72	75519
2021-11-11	259.28	259.68	254.86	255.40	37237
2021-11-12	255.29	256.81	253.34	254.30	43652
2021-11-15	256.69	256.69	251.24	252.00	80388
2021-11-16	251.29	253.09	250.03	250.23	89120
2021-11-17	249.50	250.97	246.72	250.81	101857
2021-11-18	251.46	253.50	249.22	251.17	55615
2021-11-19	249.79	256.52	249.79	255.84	85512
2021-11-22	257.07	259.62	254.35	254.59	51687
2021-11-23	254.44	256.91	250.34	255.68	73954
2021-11-24	256.09	256.09	252.90	253.87	41854
2021-11-26	245.50	247.96	240.22	243.78	33692
2021-11-29	247.28	247.28	242.58	244.12	52137
2021-11-30	241.75	242.95	238.13	239.03	121414
2021-12-01	244.61	246.90	240.02	240.02	88929
2021-12-02	240.99	247.37	240.12	247.00	61084
2021-12-03	248.66	248.66	242.56	245.45	77222
2021-12-06	248.42	253.49	245.64	250.68	135821
2021-12-07	252.85	260.42	252.85	257.62	83439
2021-12-08	259.52	263.39	256.32	261.70	85059
2021-12-09	260.00	261.62	252.77	252.80	62762
2021-12-10	254.90	256.10	251.45	254.94	51775
2021-12-13	253.71	257.23	252.83	252.89	80803
2021-12-14	251.87	254.52	246.16	246.65	124720
2021-12-15	247.96	250.49	242.69	247.21	74434
2021-12-16	247.00	250.76	243.32	244.06	67548
2021-12-17	243.40	245.81	238.35	238.35	317843
2021-12-20	234.91	236.87	228.45	232.87	96876
2021-12-21	235.94	242.38	235.94	241.11	83342
2021-12-22	240.71	244.71	240.61	242.97	47833
2021-12-23	243.17	246.45	243.15	244.79	36599
2021-12-27	245.05	246.80	244.28	246.61	55933
2021-12-28	246.61	249.81	246.61	248.68	29176
2021-12-29	248.46	251.67	248.22	250.65	32515
2021-12-30	251.61	252.98	248.66	248.85	35170
2021-12-31	249.69	251.10	248.33	250.50	31742
2022-01-03	251.73	253.84	248.92	249.82	53583
2022-01-04	249.82	253.97	249.77	251.44	44554
2022-01-05	252.91	254.47	244.90	245.40	46916
2022-01-06	246.72	246.72	242.67	244.34	57485
2022-01-07	243.62	246.48	237.31	240.29	83025
2022-01-10	238.07	239.16	235.01	238.44	44600
2022-01-11	239.18	241.16	237.02	240.95	54181
2022-01-12	242.66	243.80	238.89	239.87	62707
2022-01-13	241.50	244.01	239.96	241.66	53374
2022-01-14	240.39	241.45	238.67	240.41	78932
2022-01-18	237.21	239.20	231.34	234.89	78310
2022-01-19	234.11	237.38	233.44	235.56	82465
2022-01-20	235.49	237.92	229.95	230.11	83774
2022-01-21	228.40	233.38	224.17	224.30	60126
2022-01-24	220.30	229.91	217.10	228.99	86044
2022-01-25	224.85	224.85	214.00	215.18	119375
2022-01-26	218.14	220.24	209.90	212.87	158117
2022-01-27	215.72	216.84	207.82	208.20	81504
2022-01-28	208.52	213.42	203.31	213.40	94109
2022-01-31	212.42	217.34	212.42	217.23	103869
2022-02-01	219.02	220.26	213.12	216.12	86236
2022-02-02	217.15	217.38	212.43	214.00	101106
2022-02-03	212.10	214.92	211.70	212.32	69678
2022-02-04	211.84	214.48	209.99	211.02	42064
2022-02-07	210.12	212.25	208.52	209.60	56065
2022-02-08	209.24	214.49	208.97	213.53	84373
2022-02-09	217.43	221.69	215.68	220.30	106218
2022-02-10	217.99	220.89	215.51	216.70	72778
2022-02-11	218.14	218.79	212.37	214.45	60739
2022-02-14	215.85	220.03	213.80	216.10	91538
2022-02-15	219.24	224.71	218.40	223.71	84934
2022-02-16	222.17	226.86	220.78	224.45	69220
2022-02-17	226.05	227.08	219.82	220.99	113716
2022-02-18	222.10	222.10	215.60	216.04	90377
2022-02-22	214.69	217.48	213.06	215.15	79657
2022-02-23	217.23	217.23	209.05	209.93	66774
2022-02-24	205.79	215.81	205.67	214.83	93839
2022-02-25	215.00	218.78	212.47	218.12	85905
2022-02-28	216.66	218.10	213.57	216.45	114168
2022-03-01	216.00	217.98	207.16	208.80	104374
2022-03-02	210.18	219.06	210.18	218.17	122043
2022-03-03	219.01	221.01	215.64	218.97	91002
2022-03-04	215.91	216.90	214.15	215.47	109878
2022-03-07	214.99	217.80	213.59	217.10	179340
2022-03-08	218.79	224.82	217.15	222.57	154804
2022-03-09	227.35	228.64	224.68	226.10	123057
2022-03-10	224.37	229.88	224.00	228.95	127112
2022-03-11	231.00	234.35	228.00	228.28	70666
2022-03-14	229.53	230.81	224.81	226.13	85062
2022-03-15	227.52	230.21	224.87	229.89	96699
2022-03-16	231.14	236.13	231.14	235.62	135857
2022-03-17	234.10	240.28	233.06	238.78	96043
2022-03-18	238.80	243.20	233.96	242.36	261632
2022-03-21	242.94	246.69	241.88	245.00	122732
2022-03-22	246.74	251.78	244.45	248.54	124693
2022-03-23	247.27	247.51	242.01	242.15	89700
2022-03-24	242.98	242.98	240.14	241.97	71395
2022-03-25	243.46	243.46	240.33	243.08	108671
2022-03-28	243.61	243.61	240.41	243.02	64122
2022-03-29	245.00	247.99	239.66	242.39	163744
2022-03-30	241.39	242.17	237.58	237.91	61918
2022-03-31	238.42	241.14	238.42	238.60	101417
2022-04-01	240.25	246.43	238.51	246.26	158103
2022-04-04	245.71	249.41	243.56	243.90	129157
2022-04-05	242.95	243.21	233.48	233.81	112488
2022-04-06	233.63	233.63	229.05	230.79	87289
2022-04-07	229.23	237.47	227.96	237.12	133231
2022-04-08	236.20	240.02	235.58	237.81	90951
2022-04-11	236.77	240.53	235.90	239.17	85742
2022-04-12	240.47	245.35	240.27	241.80	110012
2022-04-13	242.62	244.80	242.06	242.67	57605
2022-04-14	242.67	244.06	240.67	240.71	58789
2022-04-18	239.41	243.02	239.08	241.03	54765
2022-04-19	241.67	246.78	241.61	246.24	64387
2022-04-20	249.20	253.21	248.30	248.30	84221
2022-04-21	265.88	277.00	259.94	264.61	322195
2022-04-22	265.00	268.66	260.65	264.20	179989
2022-04-25	263.48	264.03	253.56	263.60	157185
2022-04-26	261.21	262.61	254.48	254.89	120972
2022-04-27	254.64	258.90	252.39	252.73	134306
2022-04-28	252.19	254.71	249.54	252.47	154483
2022-04-29	252.00	255.80	247.77	248.81	117447
2022-05-02	247.93	251.21	245.08	251.19	117692
2022-05-03	249.58	253.72	248.38	253.17	104948
2022-05-04	253.92	259.87	252.41	259.22	81141
2022-05-05	257.99	257.99	249.46	252.31	55472
2022-05-06	252.36	252.76	247.39	252.29	88209
2022-05-09	248.07	250.96	242.58	244.43	69469
2022-05-10	247.52	247.52	235.41	240.06	89440
2022-05-11	239.69	248.52	239.69	241.30	127220
2022-05-12	239.80	243.40	235.26	240.37	91660
2022-05-13	241.68	247.03	239.91	241.61	230519
2022-05-16	242.10	248.75	238.49	247.76	94862
2022-05-17	251.78	252.56	247.28	252.28	129106
2022-05-18	252.50	256.31	245.90	248.57	126974
2022-05-19	246.22	250.13	241.22	248.10	150879
2022-05-20	248.74	249.23	242.82	247.91	111136
2022-05-23	248.00	254.68	248.00	254.14	63467
2022-05-24	252.00	253.12	248.82	252.63	89414
2022-05-25	251.00	259.15	251.00	256.58	75885
2022-05-26	259.11	262.00	256.85	258.22	71032
2022-05-27	259.00	264.50	259.00	264.50	52645
2022-05-31	262.90	262.90	255.85	256.75	124392
2022-06-01	258.75	258.75	248.85	252.44	117994
2022-06-02	253.65	259.91	251.26	259.29	72493
2022-06-03	258.91	261.86	257.76	261.13	72702
2022-06-06	263.17	264.00	260.58	261.87	66939
2022-06-07	258.88	263.67	258.13	262.68	88507
2022-06-08	261.39	261.39	255.85	257.50	54164
2022-06-09	254.24	258.39	254.00	254.30	54101
2022-06-10	249.73	250.27	245.32	246.80	67429
2022-06-13	241.67	241.67	235.16	235.48	70617
2022-06-14	235.00	236.59	232.27	235.47	89065
2022-06-15	238.21	238.21	232.47	235.02	99226
2022-06-16	230.36	230.36	220.31	220.62	108677
2022-06-17	222.40	225.45	217.05	218.00	205403
2022-06-21	220.66	227.15	218.41	223.19	99306
2022-06-22	219.34	222.83	218.85	220.58	96146
2022-06-23	220.26	221.90	215.05	218.13	68116
2022-06-24	220.65	227.91	220.65	226.36	151910
2022-06-27	228.47	230.10	225.65	229.60	70601
2022-06-28	230.80	231.80	222.72	223.22	99060
2022-06-29	222.32	223.70	218.44	222.02	91293
2022-06-30	219.37	224.73	217.41	224.63	61087
2022-07-01	225.15	228.41	222.03	226.70	60880
2022-07-05	224.42	224.92	217.66	223.07	106038
2022-07-06	221.73	224.00	218.84	222.02	154384
2022-07-07	223.81	229.37	223.81	226.76	80460
2022-07-08	227.97	228.90	224.60	227.28	82292
2022-07-11	224.69	229.80	224.69	226.18	92561
2022-07-12	224.58	227.47	219.12	220.28	101010
2022-07-13	218.42	220.23	216.58	219.13	89945
2022-07-14	217.21	219.59	213.27	219.34	63066
2022-07-15	224.32	225.73	221.09	225.51	79231
2022-07-18	228.45	229.23	224.14	224.26	82691
2022-07-19	225.93	233.45	225.58	233.39	56826
2022-07-20	232.79	237.99	231.74	237.42	86925
2022-07-21	235.87	257.53	235.32	251.94	180605
2022-07-22	251.48	252.00	246.49	250.66	138498
2022-07-25	250.70	252.99	248.61	252.55	104290
2022-07-26	250.94	257.59	250.94	256.44	96809
2022-07-27	255.81	259.95	254.24	257.87	97468
2022-07-28	257.12	269.80	257.12	269.01	130047
2022-07-29	270.00	275.46	269.13	271.48	121190
2022-08-01	269.17	274.70	266.13	272.86	98414
2022-08-02	271.40	272.37	268.21	269.35	112399
2022-08-03	271.00	273.17	268.15	270.46	82188
2022-08-04	269.96	272.87	267.87	270.80	79407
2022-08-05	267.01	275.25	267.01	271.82	82175
2022-08-08	272.73	276.15	272.00	273.52	84019
2022-08-09	273.51	276.63	272.12	273.28	100847
2022-08-10	277.11	281.89	277.11	279.98	84416
2022-08-11	281.17	286.50	279.99	281.92	63168
2022-08-12	283.50	289.28	280.90	288.79	82293
2022-08-15	287.01	288.90	284.47	287.87	80096
2022-08-16	285.46	289.98	285.06	286.54	111508
2022-08-17	283.23	284.94	279.80	284.09	79078
2022-08-18	286.29	288.59	282.60	288.56	83977
2022-08-19	288.34	288.34	283.06	286.57	72252
2022-08-22	283.02	284.88	279.60	281.44	68640
2022-08-23	283.87	288.06	282.71	285.51	83665
2022-08-24	286.40	287.87	284.83	286.46	63449
2022-08-25	288.27	288.98	287.10	288.80	67626
2022-08-26	289.08	289.08	283.61	284.41	87590
2022-08-29	282.45	283.99	280.89	281.14	67980
2022-08-30	280.14	281.00	275.26	279.55	86428
2022-08-31	279.29	280.57	276.27	276.82	100213
2022-09-01	275.89	275.89	270.87	274.31	68949
2022-09-02	275.79	277.08	267.91	270.00	100904
2022-09-06	271.47	273.06	267.59	271.19	120091
2022-09-07	270.45	281.18	269.24	281.06	106152
2022-09-08	278.23	282.35	272.31	281.67	80305
2022-09-09	284.55	286.86	281.33	285.27	109776
2022-09-12	285.01	288.88	283.89	287.01	70449
2022-09-13	282.48	284.98	279.91	281.15	62888
2022-09-14	281.42	282.40	276.80	279.35	61851
2022-09-15	278.83	282.93	274.11	275.76	58151
2022-09-16	272.74	275.09	269.22	271.85	339262
2022-09-19	268.89	275.58	268.89	274.15	137740
2022-09-20	272.90	276.04	266.39	268.15	96853
2022-09-21	270.94	275.66	266.07	266.21	90120
2022-09-22	264.74	268.29	263.31	265.50	102184
2022-09-23	261.44	261.44	254.94	256.66	111371
2022-09-26	255.38	260.64	254.92	258.08	166082
2022-09-27	261.34	263.95	258.12	263.23	158816
2022-09-28	263.70	270.39	263.70	270.37	156928
2022-09-29	267.77	271.33	263.71	270.49	139813
2022-09-30	269.52	277.07	267.79	268.62	140913
2022-10-03	273.56	286.10	272.34	283.16	159233
2022-10-04	286.00	290.83	283.69	288.30	119103
2022-10-05	284.36	293.17	283.77	289.97	108737
2022-10-06	288.48	291.76	286.66	289.72	80448
2022-10-07	287.77	289.33	280.06	282.74	88771
2022-10-10	284.83	288.01	280.86	283.04	97403
2022-10-11	283.31	291.68	280.56	288.57	172693
2022-10-12	288.16	288.16	282.64	283.48	79702
2022-10-13	279.25	288.10	274.19	287.27	159876
2022-10-14	288.80	289.50	278.08	279.81	89107
2022-10-17	284.64	291.87	284.13	291.65	174356
2022-10-18	294.76	300.45	290.80	293.44	132407
2022-10-19	289.84	293.30	288.84	292.51	113180
2022-10-20	293.00	295.07	285.75	286.62	155117
2022-10-21	287.00	297.73	283.90	295.61	451167
2022-10-24	295.30	301.75	295.20	301.75	141804
2022-10-25	300.00	307.63	300.00	306.76	222864
2022-10-26	307.83	308.31	301.49	304.00	180746
2022-10-27	305.28	319.43	305.28	312.48	224145
2022-10-28	314.11	319.12	313.81	316.84	151232
2022-10-31	313.57	320.93	313.57	319.22	130197
2022-11-01	319.22	321.43	317.54	321.07	99964
2022-11-02	318.99	320.51	310.93	312.16	82091
2022-11-03	309.35	321.09	307.58	314.89	63171
2022-11-04	318.71	321.33	312.77	319.20	56322
2022-11-07	319.80	320.82	316.40	317.86	94198
2022-11-08	317.63	321.98	312.30	318.36	212574
2022-11-09	316.63	320.95	311.99	315.16	99975
2022-11-10	326.99	326.99	319.67	324.37	90531
2022-11-11	325.50	325.50	318.34	319.01	115629
2022-11-14	319.01	326.61	319.01	320.81	104447
2022-11-15	323.80	327.84	319.36	322.45	92988
2022-11-16	321.05	324.27	320.87	321.91	76669
2022-11-17	318.67	327.09	318.67	326.69	78197
2022-11-18	330.76	331.14	323.84	328.39	104723
2022-11-21	325.70	330.20	321.69	328.92	122599
2022-11-22	331.00	335.75	328.50	335.17	97279
2022-11-23	337.06	340.51	335.31	336.80	91649
2022-11-25	337.01	341.22	336.65	340.44	50507
2022-11-28	337.86	338.67	332.78	333.25	95623
2022-11-29	332.70	333.93	326.80	328.23	94542
2022-11-30	329.31	338.86	325.03	338.66	135041
2022-12-01	340.00	344.30	337.59	343.93	90668
2022-12-02	341.00	353.36	341.00	347.06	166355
2022-12-05	344.17	345.65	328.10	329.25	92939
2022-12-06	328.94	333.30	328.51	331.96	88993
2022-12-07	331.10	336.98	325.85	327.79	89875
2022-12-08	328.25	333.81	327.84	329.56	76962
2022-12-09	328.65	338.60	327.60	332.16	134020
2022-12-12	332.29	333.09	329.79	332.63	80463
2022-12-13	340.58	340.58	332.06	333.23	86120
2022-12-14	334.99	338.33	333.92	334.44	97344
2022-12-15	329.76	329.76	320.74	324.37	133935
2022-12-16	321.72	328.56	321.72	324.33	231486
2022-12-19	326.14	328.15	324.84	326.26	72934
2022-12-20	327.71	331.48	327.52	328.04	82013
2022-12-21	330.32	336.87	328.17	333.57	124115
2022-12-22	332.73	334.65	326.79	332.81	117748
2022-12-23	334.30	335.51	332.92	335.14	56411
2022-12-27	336.88	340.84	335.08	338.00	64432
2022-12-28	337.90	341.12	331.04	331.75	94945
2022-12-29	333.26	338.15	331.07	333.78	62478
2022-12-30	333.00	333.00	326.46	330.67	63781
2023-01-03	330.30	332.25	321.34	324.20	88470
2023-01-04	324.00	328.24	319.50	321.49	95515
2023-01-05	320.32	325.88	315.25	317.29	96012
2023-01-06	321.04	331.14	319.54	325.80	119632
2023-01-09	327.95	331.11	322.38	322.39	118771
2023-01-10	322.88	326.97	322.14	326.18	118322
2023-01-11	328.86	329.95	325.61	329.03	79917
2023-01-12	330.24	339.90	327.56	338.02	97208
2023-01-13	337.50	341.81	336.13	338.09	92589
2023-01-17	338.61	341.58	332.41	333.96	88054
2023-01-18	333.03	339.76	329.40	330.10	91622
2023-01-19	328.93	330.43	318.83	319.07	72176
2023-01-20	320.16	326.48	316.82	326.09	127967
2023-01-23	324.75	329.75	322.56	322.91	80847
2023-01-24	320.45	330.58	318.85	325.50	100201
2023-01-25	323.83	330.83	322.57	328.73	66847
2023-01-26	330.17	330.40	323.54	328.70	56072
2023-01-27	329.31	330.58	324.51	325.61	61621
2023-01-30	325.21	329.10	319.33	319.53	79724
2023-01-31	319.11	329.74	319.11	329.73	127341
2023-02-01	328.83	333.12	320.00	330.99	112196
2023-02-02	333.02	333.02	320.72	322.97	133780
2023-02-03	321.10	329.55	320.30	323.67	117670
2023-02-06	321.62	325.00	317.84	319.71	108095
2023-02-07	318.90	323.27	313.82	321.49	126248
2023-02-08	320.78	321.99	317.50	320.14	106142
2023-02-09	322.39	323.50	318.00	318.07	188004
2023-02-10	317.05	319.70	316.10	317.26	143565
2023-02-13	318.95	324.63	316.66	323.55	78943
2023-02-14	321.33	325.61	316.35	323.59	86366
2023-02-15	323.21	325.64	319.90	323.11	92061
2023-02-16	320.07	329.25	317.77	325.82	94169
2023-02-17	326.77	333.14	324.95	325.93	217117
2023-02-21	322.63	324.61	317.67	319.55	147396
2023-02-22	319.58	321.52	316.92	318.78	153607
2023-02-23	316.00	326.94	293.73	298.29	277069
2023-02-24	300.00	311.17	298.48	310.84	260181
2023-02-27	311.15	315.57	304.84	310.51	181694
2023-02-28	315.58	323.50	312.07	317.33	216736
2023-03-01	316.55	327.00	315.98	324.94	161622
2023-03-02	323.67	328.62	322.83	326.03	124129
2023-03-03	326.94	335.60	325.87	333.49	158503
2023-03-06	331.04	332.00	321.32	324.73	138409
2023-03-07	325.74	325.81	316.51	317.54	141389
2023-03-08	318.82	319.26	314.98	317.93	80234
2023-03-09	319.89	320.18	310.54	311.89	133916
2023-03-10	310.85	312.79	300.31	303.39	160095
2023-03-13	298.95	301.45	294.61	299.12	170142
2023-03-14	304.62	313.39	303.24	306.19	152902
2023-03-15	299.31	300.92	292.89	297.36	163830
2023-03-16	293.65	306.86	290.01	302.30	175501
2023-03-17	299.66	299.66	294.76	297.26	301589
2023-03-20	300.11	307.80	300.11	305.78	116380
2023-03-21	311.74	313.43	308.59	311.77	120275
2023-03-22	310.56	313.23	304.32	304.61	90833
2023-03-23	303.81	307.33	300.87	304.71	104654
2023-03-24	302.01	308.10	301.23	307.57	99118
2023-03-27	310.83	311.14	306.46	310.23	98375
2023-03-28	310.07	316.22	310.07	314.80	115026
2023-03-29	316.66	317.22	313.85	316.39	87176
2023-03-30	319.98	319.98	315.09	316.83	97494
2023-03-31	319.39	324.50	318.35	319.28	237683
2023-04-03	319.28	322.74	317.29	318.58	98231
2023-04-04	318.30	322.02	299.00	299.50	203771
2023-04-05	298.64	299.07	290.83	291.17	339272
2023-04-06	291.75	292.63	288.05	291.87	229259
2023-04-10	291.32	300.92	291.32	297.97	107915
2023-04-11	299.16	303.35	296.68	297.33	102191
2023-04-12	299.39	300.52	294.54	299.64	114905
2023-04-13	300.71	303.99	296.57	302.53	114412
2023-04-14	303.49	309.41	301.10	303.03	110039
2023-04-17	305.06	306.53	300.02	300.91	96086
2023-04-18	301.32	303.56	299.01	299.33	144653
2023-04-19	297.96	298.99	293.80	294.62	202169
2023-04-20	294.35	301.73	293.17	301.73	262158
2023-04-21	311.79	315.88	303.60	304.44	329834
2023-04-24	305.85	306.92	297.00	300.86	148832
2023-04-25	298.30	298.63	292.41	292.43	113949
2023-04-26	289.50	291.72	288.15	288.45	80053
2023-04-27	288.92	292.35	288.72	292.32	84887
2023-04-28	291.10	294.45	288.86	290.56	81103
2023-05-01	290.27	293.99	290.01	292.00	75433
2023-05-02	290.24	290.24	285.90	288.27	137272
2023-05-03	289.61	296.09	289.59	292.01	177233
2023-05-04	291.90	293.45	283.71	283.72	93072
2023-05-05	286.31	294.27	286.31	290.04	76532
2023-05-08	291.73	291.73	285.30	285.55	57689
2023-05-09	283.76	289.45	283.08	285.62	78037
2023-05-10	289.47	289.61	282.13	288.47	137168
2023-05-11	285.16	289.37	281.91	283.38	114091
2023-05-12	285.10	288.48	284.20	286.34	87123
2023-05-15	286.12	292.35	284.49	290.92	144457
2023-05-16	290.24	290.73	283.40	283.47	102547
2023-05-17	284.97	289.31	284.90	287.75	92063
2023-05-18	287.83	290.53	284.50	287.67	74504
2023-05-19	290.88	291.34	284.71	284.72	85918
2023-05-22	284.95	288.75	284.01	284.23	129228
2023-05-23	282.97	283.53	276.94	277.23	136343
2023-05-24	276.68	276.68	268.59	270.95	143016
2023-05-25	270.37	278.70	269.48	277.58	225600
2023-05-26	278.29	280.59	276.37	278.55	142807
2023-05-30	277.88	278.66	270.36	271.44	81878
2023-05-31	268.86	269.26	261.68	262.27	319557
2023-06-01	262.90	266.84	260.98	263.82	234759
2023-06-02	267.48	279.13	263.33	279.04	184366
2023-06-05	277.54	276.18	269.74	279.04	140374
2023-06-06	271.18	281.87	271.18	278.82	80822
2023-06-07	278.92	283.31	278.32	281.71	131542
2023-06-08	280.89	282.33	279.17	280.90	79463
2023-06-09	279.68	279.98	276.57	277.56	100495
2023-06-12	280.31	283.02	277.99	281.29	125228
2023-06-13	282.45	286.59	282.41	283.72	122006
2023-06-14	283.67	287.36	281.29	282.36	170379
2023-06-15	283.09	287.58	279.83	287.38	178990
2023-06-16	289.31	291.03	284.65	286.43	425129
2023-06-20	284.58	284.58	278.16	283.73	193812
2023-06-21	284.36	302.34	284.36	299.56	277981
2023-06-22	301.20	301.84	292.65	294.57	227997
2023-06-23	292.04	298.40	292.04	296.59	227256
2023-06-26	296.87	300.68	294.51	295.65	125053
2023-06-27	295.39	303.57	294.85	303.29	142674
2023-06-28	301.33	302.58	298.23	297.66	112622
2023-06-29	290.00	294.48	284.06	291.72	324206
2023-06-30	293.58	295.30	288.33	291.05	194594
2023-07-03	291.05	293.63	291.05	292.17	30305
2023-07-05	290.85	290.85	283.13	284.10	137675
2023-07-06	282.58	285.69	279.49	283.00	145688
2023-07-07	284.78	290.27	284.78	287.21	203556
2023-07-10	286.51	292.06	286.51	288.66	96295
2023-07-11	284.71	288.00	279.27	281.55	408925
2023-07-12	286.12	291.85	285.24	289.66	186650
2023-07-13	289.50	289.54	280.67	281.00	181391
2023-07-14	280.34	283.16	276.79	277.52	164578
2023-07-17	276.50	278.36	273.41	276.10	198228
2023-07-18	276.36	282.32	275.07	279.97	231011
2023-07-19	278.73	280.76	276.17	277.87	238711
2023-07-20	279.89	280.52	275.73	278.16	175811
2023-07-21	280.46	281.71	275.14	276.01	285339
2023-07-24	275.75	283.13	274.07	281.60	195491
2023-07-25	280.79	286.66	280.64	282.72	138970
2023-07-26	282.03	285.03	279.49	281.77	183964
2023-07-27	275.00	275.00	255.81	260.13	490183
2023-07-28	261.89	263.84	257.68	262.10	376403
2023-07-31	262.38	270.50	262.13	264.75	254468
2023-08-01	263.22	266.28	259.90	264.58	181138
2023-08-02	262.86	263.97	260.32	260.81	93799
2023-08-03	260.00	260.02	253.53	253.91	187867
2023-08-04	255.39	258.81	253.65	254.28	176648
2023-08-07	253.83	256.55	251.38	255.47	162620
2023-08-08	253.14	253.14	247.76	249.31	162334
2023-08-09	248.94	250.47	246.33	250.40	167700
2023-08-10	250.90	250.94	244.63	246.08	311958
2023-08-11	245.72	247.69	243.45	246.16	258205
2023-08-14	245.00	245.74	242.63	245.27	133515
2023-08-15	243.64	244.44	241.31	242.25	112210
2023-08-16	241.30	244.53	241.13	243.92	179661
2023-08-17	244.49	246.61	243.56	245.60	247418
2023-08-18	243.33	253.18	242.77	252.59	511930
2023-08-21	252.64	253.56	246.52	248.61	127740
2023-08-22	247.84	251.44	246.62	251.19	155478
2023-08-23	252.39	252.75	246.32	247.83	146035
2023-08-24	246.13	247.67	243.31	243.39	142021
2023-08-25	244.09	247.96	242.39	246.90	131759
2023-08-28	247.43	251.13	246.95	250.03	153456
2023-08-29	250.21	253.16	248.62	253.11	117322
2023-08-30	253.12	256.25	252.54	254.50	130361
2023-08-31	255.68	256.75	253.00	253.50	119373
2023-09-01	255.21	256.70	253.79	255.94	174238
2023-09-05	253.78	253.78	241.68	246.39	182743
2023-09-06	246.53	247.32	240.52	243.00	230426
2023-09-07	241.28	241.28	236.98	240.89	153302
2023-09-08	241.48	242.30	238.67	241.49	151917
2023-09-11	244.08	245.02	241.24	242.68	166408
2023-09-12	241.98	244.74	240.81	242.00	167052
2023-09-13	240.79	242.50	239.07	239.71	130073
2023-09-14	241.95	243.82	239.37	241.95	131185
2023-09-15	241.57	242.44	237.76	238.93	404542
2023-09-18	239.87	244.08	237.76	243.09	119585
2023-09-19	243.40	245.07	238.70	244.99	217635
2023-09-20	246.59	247.93	245.62	247.00	167795
2023-09-21	245.75	245.75	239.46	240.56	154091
2023-09-22	240.38	242.04	238.53	238.86	286316
2023-09-25	236.59	242.07	236.59	238.86	142625
2023-09-26	237.42	239.11	236.42	238.21	112286
2023-09-27	239.20	243.02	238.48	241.71	95380
2023-09-28	242.09	244.50	241.05	242.88	73561
2023-09-29	244.37	245.25	239.05	240.21	150801
2023-10-02	239.16	239.16	235.06	237.01	91555
2023-10-03	234.75	237.68	234.28	235.35	226240
2023-10-04	235.00	235.00	228.13	233.95	170949
2023-10-05	233.86	234.34	229.87	232.15	131715
2023-10-06	231.23	238.46	231.23	237.31	119347
2023-10-09	236.74	238.54	235.11	238.29	73678
2023-10-10	238.88	239.98	237.25	237.84	141218
2023-10-11	237.78	238.42	236.05	237.29	69197
2023-10-12	238.17	238.17	231.63	233.70	77252
2023-10-13	234.91	237.11	228.76	230.01	81208
2023-10-16	232.58	236.84	232.37	236.21	92590
2023-10-17	235.07	244.28	235.07	242.46	189861
2023-10-18	238.59	241.75	223.57	223.79	137478
2023-10-19	223.45	240.68	221.82	237.69	336839
2023-10-20	238.00	238.11	232.06	232.38	285146
2023-10-23	231.28	236.09	230.45	232.54	127118
2023-10-24	234.33	235.97	229.78	230.00	118519
2023-10-25	227.47	232.59	227.47	231.31	130505
2023-10-26	217.65	217.65	198.76	199.05	543813
2023-10-27	195.20	201.19	188.63	188.80	500941
2023-10-30	191.77	194.73	189.05	193.02	304926
2023-10-31	194.53	199.18	193.79	196.91	211825
2023-11-01	196.64	199.01	192.46	198.72	250659
2023-11-02	201.28	201.28	196.90	200.13	225439
2023-11-03	202.80	204.89	201.82	202.25	148970
2023-11-06	201.31	201.31	196.06	198.76	249105
2023-11-07	197.05	197.05	193.75	195.71	160160
2023-11-08	196.89	198.20	192.94	194.91	184015
2023-11-09	197.03	199.40	195.73	197.33	174874
2023-11-10	199.01	202.44	198.02	201.76	150278
2023-11-13	200.46	203.65	199.24	201.08	169728
2023-11-14	205.74	212.69	205.74	210.98	165275
2023-11-15	211.49	215.08	210.39	214.39	301683
2023-11-16	213.50	215.70	210.61	211.09	161081
2023-11-17	213.30	214.13	210.93	213.32	178775
2023-11-20	212.85	215.53	211.54	213.73	142372
2023-11-21	213.16	213.38	209.27	209.68	99115
2023-11-22	208.84	211.30	207.61	210.25	131571
2023-11-24	209.61	214.21	209.61	211.92	36457
2023-11-27	210.71	210.71	206.50	207.15	165723
2023-11-28	205.96	208.47	203.90	205.05	148176
2023-11-29	209.55	214.59	208.62	214.38	317247
2023-11-30	215.60	221.44	213.67	219.57	277885
2023-12-01	219.28	224.98	218.04	223.71	156553
2023-12-04	222.68	227.68	222.68	223.18	177963
2023-12-05	222.59	222.59	219.52	220.08	159684
2023-12-06	221.83	224.55	218.51	218.62	113028
2023-12-07	218.00	221.77	218.00	218.44	162598
2023-12-08	219.49	224.33	219.49	219.93	150769
2023-12-11	218.90	223.37	218.90	223.02	257859
2023-12-12	222.17	222.60	220.27	221.04	225464
2023-12-13	220.18	220.18	212.19	219.26	428376
2023-12-14	222.98	228.56	222.87	227.18	293334
2023-12-15	227.60	228.44	223.97	224.05	466683
2023-12-18	224.12	225.30	221.80	224.80	252228
2023-12-19	226.82	231.27	226.82	230.47	181128
2023-12-20	229.95	233.59	226.76	226.96	124511
2023-12-21	228.70	231.57	228.21	230.39	127295
2023-12-22	232.53	234.72	230.10	232.41	109311
2023-12-26	234.10	236.40	233.91	234.93	63122
2023-12-27	234.79	236.69	233.41	233.95	126397
2023-12-28	232.40	235.05	231.53	234.10	107370
2023-12-29	233.72	236.84	232.07	233.51	136285
2024-01-02	231.97	235.86	231.97	234.52	156267
2024-01-03	232.00	232.00	225.26	225.59	213593
2024-01-04	225.40	226.07	223.42	225.42	231150
2024-01-05	225.75	232.90	225.03	229.57	196328
2024-01-08	227.74	231.38	227.59	230.19	125089
2024-01-09	227.87	228.42	226.31	226.68	118962
2024-01-10	230.41	231.79	229.89	230.85	164396
2024-01-11	230.55	232.92	227.61	230.94	77703
2024-01-12	233.68	233.98	228.27	229.35	71672
2024-01-16	227.21	227.80	225.00	227.78	164430
2024-01-17	225.11	227.94	224.96	226.57	166489
2024-01-18	227.27	229.98	227.07	229.26	121865
2024-01-19	230.00	230.63	227.60	229.50	244713
2024-01-22	230.62	233.71	230.04	231.21	126930
2024-01-23	234.24	234.71	229.55	230.51	125834
2024-01-24	232.38	232.66	227.01	228.04	124044
2024-01-25	229.46	231.97	229.16	230.70	115524
2024-01-26	232.68	233.12	230.64	231.35	110946
2024-01-29	231.00	233.17	229.10	232.70	116474
2024-01-30	230.65	234.13	229.23	229.65	124878
2024-01-31	230.24	231.69	225.36	225.71	165773
2024-02-01	227.56	230.69	227.10	229.92	131298
2024-02-02	227.37	230.06	225.65	228.00	136617
2024-02-05	225.73	227.22	222.62	225.83	125896
2024-02-06	225.77	230.88	225.77	229.47	159415
2024-02-07	230.55	236.70	229.11	233.65	197511
2024-02-08	235.28	237.48	233.74	235.75	169230
2024-02-09	237.11	238.49	233.39	238.35	183288
2024-02-12	238.24	241.69	238.24	238.37	113400
2024-02-13	232.58	234.10	229.06	230.99	144664
2024-02-14	233.45	235.53	230.68	233.61	151530
2024-02-15	234.14	234.89	229.20	230.84	242938
2024-02-16	229.94	232.21	227.64	227.66	206392
2024-02-20	224.29	227.02	223.15	225.88	246848
2024-02-21	224.18	227.78	222.99	227.00	251969
2024-02-22	216.61	222.09	213.32	219.10	538567
2024-02-23	218.50	221.45	217.80	219.01	172984
2024-02-26	218.04	218.86	212.86	214.75	155740
2024-02-27	216.40	216.94	210.25	212.23	188614
2024-02-28	211.82	214.31	211.41	211.76	128037
2024-02-29	212.12	214.81	210.99	211.93	203498
2024-03-01	212.15	213.44	210.00	211.03	196637
2024-03-04	211.13	212.54	209.87	209.88	131670
2024-03-05	208.11	209.39	206.26	206.34	198886
2024-03-06	207.46	209.61	206.35	208.22	132200
2024-03-07	209.29	212.66	209.29	212.38	108613
2024-03-08	213.53	216.37	212.60	215.01	153180
2024-03-11	214.84	216.33	212.87	216.09	141590
2024-03-12	216.00	218.62	214.87	215.28	153165
2024-03-13	214.47	216.76	214.29	215.13	145760
2024-03-14	215.00	216.54	210.13	212.20	138510
2024-03-15	211.76	215.57	211.76	214.73	258972
2024-03-18	214.42	215.36	212.33	212.53	151446
2024-03-19	212.57	214.67	211.70	214.04	180630
2024-03-20	213.15	217.31	212.91	217.06	113497
2024-03-21	217.50	220.07	217.31	219.75	113958
2024-03-22	220.47	221.16	219.00	220.39	108174
2024-03-25	221.36	223.07	217.98	218.59	125423
2024-03-26	219.70	221.44	218.49	219.53	172095
2024-03-27	221.47	225.96	221.47	225.42	158802
2024-03-28	225.59	230.14	224.84	228.28	160907
2024-04-01	229.80	231.52	224.84	225.68	187630
2024-04-02	224.43	225.98	218.77	219.01	218318
2024-04-03	218.55	222.72	218.25	220.34	209186
2024-04-04	221.83	224.21	220.45	220.74	137721
2024-04-05	220.96	224.56	220.47	224.19	126277
2024-04-08	225.69	227.75	224.60	225.56	99373
2024-04-09	226.14	227.99	223.76	224.44	218351
2024-04-10	219.18	222.79	219.18	222.34	150532
2024-04-11	223.17	223.17	220.24	221.95	129980
2024-04-12	220.23	222.78	217.38	217.40	196379
2024-04-15	219.04	220.25	215.89	215.91	202997
2024-04-16	214.99	215.66	211.93	213.59	319501
2024-04-17	214.25	215.96	211.17	211.17	270816
2024-04-18	211.10	213.01	208.88	209.72	146501
2024-04-19	210.50	213.20	210.06	213.20	154755
2024-04-22	213.27	214.27	210.67	211.71	146184
2024-04-23	211.39	215.61	211.39	213.53	110227
2024-04-24	213.78	214.95	212.55	212.63	150972
2024-04-25	211.35	211.71	207.69	209.57	193719
2024-04-26	209.32	211.44	208.78	209.99	191169
2024-04-29	210.75	211.81	209.23	209.24	172719
2024-04-30	207.66	209.67	204.40	204.80	202067
2024-05-01	204.37	210.22	202.01	207.70	254049
2024-05-02	225.41	246.69	225.00	244.57	591366
2024-05-03	247.95	249.05	242.35	246.21	244961
2024-05-06	249.41	250.72	247.33	247.72	190347
2024-05-07	248.51	253.00	246.50	246.50	242255
2024-05-08	245.51	253.57	245.00	253.28	214910
2024-05-09	253.43	255.69	251.82	255.50	214776
2024-05-10	257.01	260.34	255.36	260.25	207076
2024-05-13	261.61	262.91	258.99	259.88	191625
2024-05-14	263.16	263.16	258.57	259.72	260900
2024-05-15	261.32	262.00	257.80	260.00	259850
2024-05-16	259.40	260.90	257.54	259.77	137288
2024-05-17	259.65	259.65	255.47	257.88	141811
2024-05-20	257.68	259.49	255.37	259.23	102276
2024-05-21	257.52	258.50	256.77	256.95	132505
2024-05-22	256.28	259.02	256.04	258.94	195169
2024-05-23	258.27	258.27	253.09	253.81	139982
2024-05-24	255.24	255.24	251.68	252.79	99876
2024-05-28	253.07	253.71	250.26	251.41	102529
2024-05-29	248.09	250.98	245.29	249.32	130319
2024-05-30	250.24	251.95	249.50	251.95	88859
2024-05-31	252.86	254.51	250.30	251.40	125519
2024-06-03	253.18	253.18	245.39	249.70	104082
2024-06-04	248.49	250.49	245.39	246.70	109880
2024-06-05	248.00	250.98	244.83	250.29	107603
2024-06-06	250.29	253.91	250.04	253.67	194142
2024-06-07	252.66	256.51	252.00	256.20	158175
2024-06-10	253.32	266.71	253.32	264.81	458672
2024-06-11	263.00	263.00	258.05	262.08	268513
2024-06-12	265.44	273.52	265.44	269.82	271746
2024-06-13	270.27	274.32	268.23	272.96	254862
2024-06-14	269.59	273.09	269.41	272.50	241677
2024-06-17	270.22	273.71	269.94	272.00	308316
2024-06-18	272.00	276.69	271.40	276.46	176000
2024-06-20	275.75	276.75	270.59	271.01	256485
2024-06-21	271.11	274.37	270.26	273.87	472846
2024-06-24	276.08	277.01	272.68	272.88	200752
2024-06-25	271.82	275.88	269.61	272.75	282324
2024-06-26	271.77	273.71	270.11	272.11	226279
2024-06-27	272.89	275.21	270.79	273.90	114815
2024-06-28	275.02	278.53	271.51	274.45	323659
2024-07-01	274.45	275.00	266.83	268.04	198764
2024-07-02	267.75	270.43	267.75	268.37	150163
2024-07-03	268.03	269.87	265.29	265.57	78416
2024-07-05	264.99	265.96	261.67	264.61	214438
2024-07-08	266.77	268.02	263.80	267.32	138376
2024-07-09	264.90	265.19	260.20	260.22	93031
2024-07-10	261.39	264.85	260.67	263.79	78616
2024-07-11	268.21	271.74	266.31	270.46	112999
2024-07-12	273.07	276.94	272.83	276.57	112028
2024-07-15	276.50	279.28	274.96	275.23	91748
2024-07-16	275.76	284.01	275.64	283.40	145556
2024-07-17	283.06	288.90	283.06	286.84	293889
2024-07-18	286.04	290.15	283.70	283.83	155372
2024-07-19	283.82	283.82	278.15	278.41	123668
2024-07-22	280.75	281.76	277.70	280.00	133148
2024-07-23	278.59	280.22	276.56	276.61	136646
2024-07-24	275.96	277.30	270.71	270.90	192622
2024-07-25	280.68	304.21	274.87	299.65	281868
2024-07-26	301.71	307.67	300.79	302.59	185653
2024-07-29	302.00	302.27	293.97	298.77	156399
2024-07-30	299.33	303.73	298.28	300.48	206243
2024-07-31	301.53	304.46	298.35	298.36	111794
2024-08-01	299.15	299.73	289.08	292.19	129422
2024-08-02	287.83	289.13	283.69	286.43	92390
2024-08-05	276.52	281.94	272.92	278.85	133513
2024-08-06	278.89	283.70	277.93	278.75	204192
2024-08-07	282.72	285.55	277.12	277.36	141967
2024-08-08	278.91	283.76	277.87	282.04	71933
2024-08-09	283.24	283.98	279.11	280.55	111505
2024-08-12	279.85	281.03	278.48	278.71	96681
2024-08-13	279.15	281.76	278.28	280.45	74891
2024-08-14	280.49	282.84	279.47	282.24	109126
2024-08-15	286.50	289.00	282.42	283.62	65686
2024-08-16	284.44	289.00	280.66	281.52	70257
2024-08-19	282.43	283.42	281.68	283.41	68258
2024-08-20	283.22	283.56	279.68	280.90	56458
2024-08-21	282.67	285.03	280.39	285.00	41776
2024-08-22	284.07	285.47	281.70	283.39	114754
2024-08-23	284.95	289.47	284.73	288.93	54307
2024-08-26	290.92	290.92	285.42	287.20	62797
2024-08-27	286.39	286.40	283.14	286.02	49599
2024-08-28	285.48	285.48	281.01	281.89	74543
2024-08-29	283.71	286.21	282.74	283.22	60843
2024-08-30	281.80	286.07	277.14	285.76	122039
2024-09-03	282.38	282.38	276.00	276.64	94999
2024-09-04	274.72	275.54	269.50	272.00	126343
2024-09-05	271.82	271.82	265.12	265.13	168784
2024-09-06	266.41	270.23	264.88	266.27	112950
2024-09-09	266.02	270.75	265.86	266.95	109548
2024-09-10	266.84	268.17	264.62	267.27	72545
2024-09-11	267.08	268.84	263.66	268.79	88461
2024-09-12	269.02	272.18	268.08	272.17	122847
2024-09-13	274.89	276.49	272.22	274.49	67943
2024-09-16	274.49	279.62	274.49	277.44	127809
2024-09-17	280.04	282.26	277.21	279.13	80919
2024-09-18	279.46	284.69	276.59	279.50	99266
2024-09-19	284.06	285.72	280.70	284.34	85791
2024-09-20	283.17	284.07	278.85	282.08	217082
2024-09-23	283.31	286.52	281.55	286.48	79203
2024-09-24	288.99	290.00	285.14	286.52	74091
2024-09-25	287.90	287.90	284.67	284.87	80708
2024-09-26	287.36	289.93	287.05	288.54	91953
2024-09-27	290.36	291.96	286.88	289.05	101852
2024-09-30	288.86	290.96	287.70	289.95	77842
2024-10-01	288.87	289.36	284.84	287.51	87126
2024-10-02	286.41	287.84	284.12	287.00	71541
2024-10-03	284.97	288.38	284.20	287.49	59759
2024-10-04	291.25	293.07	288.72	290.54	85839
2024-10-07	288.76	295.71	288.76	294.34	70158
2024-10-08	293.56	295.00	291.48	291.66	68108
2024-10-09	292.98	293.81	290.95	292.07	92392
2024-10-10	289.77	294.07	287.75	293.30	129846
2024-10-11	294.70	302.24	294.70	301.15	101046
2024-10-14	300.33	303.79	298.43	303.24	80521
2024-10-15	302.84	307.05	302.63	303.70	149292
2024-10-16	305.93	312.61	305.93	310.85	133767
2024-10-17	310.68	311.60	307.09	310.38	104237
2024-10-18	311.98	311.98	304.93	305.22	154928
2024-10-21	305.00	306.19	299.90	301.91	163833
2024-10-22	301.88	301.88	294.47	294.94	139349
2024-10-23	298.90	330.97	298.55	325.60	380023
2024-10-24	320.19	320.96	312.51	320.63	164631
2024-10-25	321.08	322.50	311.61	317.15	194048
2024-10-28	320.32	326.28	317.23	325.56	173414
2024-10-29	323.37	323.37	318.80	319.74	90701
2024-10-30	317.55	320.31	315.12	315.64	81031
2024-10-31	315.50	316.68	311.58	311.68	95629
2024-11-01	314.08	319.37	314.08	316.13	91144
2024-11-04	316.67	322.26	316.67	319.46	80016
2024-11-05	318.50	326.85	318.50	326.38	74470
2024-11-06	341.50	352.57	335.91	349.20	241840
2024-11-07	348.68	348.95	339.40	341.58	84252
2024-11-08	341.68	341.96	339.41	340.42	97363
2024-11-11	342.08	351.96	342.08	348.29	118836
2024-11-12	347.00	350.66	343.57	345.23	200759
2024-11-13	346.87	350.28	340.00	341.72	155844
2024-11-14	344.00	344.00	339.61	340.02	63448
2024-11-15	339.00	339.78	337.04	338.02	110779
2024-11-18	338.78	342.82	338.78	340.25	79728
2024-11-19	336.37	341.18	332.31	339.63	123611
2024-11-20	339.50	340.83	336.71	340.24	101288
2024-11-21	340.49	342.66	338.08	338.74	201020
2024-11-22	339.60	345.67	336.38	342.09	237906
2024-11-25	344.06	352.88	344.06	350.16	140181
2024-11-26	348.46	353.19	346.11	351.97	84368
2024-11-27	353.84	354.13	351.35	352.14	89720
2024-11-29	353.41	354.03	347.34	347.86	87061
2024-12-02	347.99	352.05	344.97	349.27	120094
2024-12-03	349.74	350.34	344.94	347.08	117879
2024-12-04	344.28	349.83	344.28	349.77	90205
2024-12-05	350.77	351.35	344.64	345.42	76607
2024-12-06	346.81	346.81	337.19	338.45	81386
2024-12-09	339.57	343.41	336.03	337.30	125985
2024-12-10	337.67	337.67	330.00	331.29	123834
2024-12-11	334.73	337.10	329.43	330.64	179573
2024-12-12	329.07	330.80	327.18	329.22	88820
2024-12-13	329.81	331.51	326.98	327.82	90846
2024-12-16	327.82	334.02	327.82	331.47	121544
2024-12-17	329.60	331.72	322.78	326.32	105801
2024-12-18	327.83	327.83	311.08	311.95	140453
2024-12-19	314.52	317.93	305.28	306.11	212700
2024-12-20	303.26	310.71	301.93	308.21	571609
2024-12-23	308.23	309.09	305.13	308.54	106086
2024-12-24	309.49	311.61	307.01	311.39	35975
2024-12-26	310.38	311.59	309.21	309.88	58055
2024-12-27	306.93	308.26	305.54	306.54	89639
2024-12-30	306.72	306.72	301.95	305.39	77437
2024-12-31	305.74	307.24	304.53	306.67	77544
2025-01-02	307.72	310.65	304.96	305.16	62041
2025-01-03	305.38	309.94	304.82	309.81	61840
2025-01-06	310.34	315.90	304.71	307.78	213501
2025-01-07	308.36	308.46	305.37	307.72	75010
2025-01-08	306.00	307.52	303.60	307.51	188225
2025-01-10	304.32	304.32	300.83	302.25	83509
2025-01-13	299.57	307.15	299.57	307.01	115751
2025-01-14	309.89	315.51	306.01	313.56	180647
2025-01-15	320.43	326.85	316.52	325.40	182184
2025-01-16	326.71	336.78	326.71	336.00	183369
2025-01-17	338.62	339.86	334.44	336.35	183795
2025-01-21	339.98	346.77	339.58	342.83	123557
2025-01-22	341.91	344.00	340.20	340.51	108048
2025-01-23	340.55	343.57	338.55	342.19	112762
2025-01-24	342.00	345.54	338.07	342.48	92731
2025-01-27	340.05	340.05	328.96	329.77	111705
2025-01-28	329.35	333.27	322.90	327.73	81601
2025-01-29	327.73	333.39	326.67	329.20	60955
2025-01-30	332.42	336.15	330.77	334.00	55796
2025-01-31	332.88	336.01	329.75	331.76	92800
2025-02-03	324.26	329.41	322.97	324.46	78275
2025-02-04	325.22	328.57	325.11	326.19	63252
2025-02-05	328.34	331.87	325.56	328.58	58283
2025-02-06	328.90	331.71	328.90	330.82	60871
2025-02-07	332.46	332.46	327.73	328.11	54044
2025-02-10	330.50	330.50	326.89	328.20	104678
2025-02-11	326.78	331.31	322.66	325.27	90156
2025-02-12	321.08	329.02	318.98	322.73	98562
2025-02-13	323.49	334.35	319.24	323.04	92579
2025-02-14	325.40	329.36	316.49	320.79	130643
2025-02-18	340.35	379.22	337.25	376.98	374708
2025-02-19	367.22	374.60	363.15	367.26	299946
2025-02-20	368.91	368.91	353.33	362.91	176057
2025-02-21	366.52	366.52	347.26	349.08	113467
2025-02-24	347.59	352.17	341.17	342.86	119162
2025-02-25	343.50	349.66	339.66	347.50	139248
2025-02-26	350.12	356.12	347.58	347.94	127742
2025-02-27	347.41	352.36	342.60	342.77	162948
2025-02-28	342.17	348.68	340.62	348.37	168249
2025-03-03	348.50	351.50	331.80	334.90	200220
2025-03-04	331.08	341.52	326.00	333.19	204761
2025-03-05	333.28	339.05	329.47	338.99	209713
2025-03-06	333.60	337.34	326.72	330.36	133046
2025-03-07	328.98	330.26	320.87	327.97	126801
2025-03-10	323.74	327.40	315.64	317.90	163479
2025-03-11	319.15	326.93	315.94	320.99	154954
2025-03-12	326.34	328.13	318.95	326.71	214083
2025-03-13	323.66	323.66	317.00	319.34	136429
2025-03-14	323.39	328.08	321.46	327.62	108325
2025-03-17	325.57	330.11	325.05	327.00	115134
2025-03-18	325.07	325.51	322.00	322.43	88715
2025-03-19	323.83	330.80	323.83	330.75	122172
2025-03-20	327.73	330.71	325.68	326.58	116390
2025-03-21	305.17	306.16	284.34	285.50	630349
2025-03-24	292.00	302.49	289.48	298.97	328803
2025-03-25	298.64	302.46	295.78	299.44	160338
2025-03-26	300.19	303.38	298.25	300.72	296189
2025-03-27	298.70	305.97	296.82	298.52	177633
2025-03-28	297.08	303.57	287.12	289.56	114693
2025-03-31	284.67	288.93	281.56	285.37	180630
2025-04-01	283.00	291.08	282.11	288.47	131184
2025-04-02	283.64	298.47	283.64	296.54	115374
2025-04-03	282.29	290.00	275.67	278.17	188020
2025-04-04	262.07	270.98	253.34	265.28	267502
2025-04-07	254.87	278.43	250.07	263.86	352518
2025-04-08	270.96	276.79	259.50	264.70	262767
2025-04-09	261.05	291.77	259.09	284.96	191990
2025-04-10	276.46	281.20	271.90	278.16	170618
2025-04-11	277.23	286.44	272.34	283.51	126604
2025-04-14	289.25	289.25	279.48	283.73	139811
2025-04-15	282.48	288.70	280.93	282.50	134965
2025-04-16	281.16	285.91	274.08	281.11	129602
2025-04-17	280.61	281.02	277.25	277.83	125469
2025-04-21	274.42	277.10	267.03	269.53	325184
2025-04-22	272.31	284.17	269.21	278.28	289841
2025-04-23	294.41	298.40	285.50	286.92	224842
2025-04-24	287.64	297.18	287.64	296.50	175492
2025-04-25	297.08	297.08	289.95	292.87	126703
2025-04-28	292.86	296.55	287.94	293.20	105664
2025-04-29	292.24	297.52	289.87	295.49	101614
2025-04-30	290.11	293.55	286.50	293.22	145181
2025-05-01	295.92	302.23	290.53	298.71	126208
2025-05-02	302.80	311.08	302.80	307.43	166240
2025-05-05	305.40	308.46	305.40	306.59	88631
2025-05-06	304.62	305.94	301.90	303.19	99269
2025-05-07	306.81	306.81	299.24	300.89	99394
2025-05-08	304.82	312.76	304.48	309.21	155629
2025-05-09	311.84	321.03	306.44	309.18	107005
2025-05-12	322.57	324.20	318.56	321.64	140128
2025-05-13	323.48	325.09	319.79	322.34	87643
2025-05-14	322.52	323.40	317.99	318.21	111497
2025-05-15	317.20	321.87	316.13	319.45	103534
2025-05-16	320.24	327.32	318.28	325.47	122556
2025-05-19	321.18	324.08	320.15	322.94	106289
2025-05-20	321.65	324.18	317.74	320.08	75679
2025-05-21	316.85	319.69	310.94	313.51	104402
2025-05-22	310.87	316.33	305.07	312.62	139156
2025-05-23	307.94	314.32	307.94	312.46	66272
2025-05-27	316.71	321.04	314.84	320.48	110718
2025-05-28	320.78	320.78	315.31	317.65	96482
2025-05-29	318.98	319.24	315.58	317.33	95591
2025-05-30	315.77	319.37	314.33	318.04	136148
2025-06-02	316.91	317.81	310.00	317.30	96082
2025-06-03	317.47	324.45	317.47	323.42	97240
2025-06-04	323.96	324.34	321.06	321.71	184071
2025-06-05	323.69	324.13	319.03	322.20	123038
2025-06-06	326.67	327.17	324.06	325.61	100113
2025-06-09	327.26	327.86	323.38	324.70	235823
2025-06-10	324.43	324.50	320.29	322.86	193147
2025-06-11	323.14	325.87	320.77	322.61	235833
2025-06-12	319.95	325.28	318.36	325.15	212464
2025-06-13	321.68	325.85	318.03	321.75	130611
2025-06-16	326.49	330.03	322.92	326.36	228655
2025-06-17	323.40	328.51	322.00	322.83	179550
2025-06-18	322.02	326.65	319.93	320.70	236885
2025-06-20	322.69	323.44	317.98	318.63	427213
2025-06-23	318.00	323.27	316.56	323.27	122953
2025-06-24	325.74	327.60	323.00	325.10	176996
2025-06-25	326.72	327.01	318.77	325.01	228189
2025-06-26	328.06	333.53	325.76	332.70	277979
2025-06-27	333.41	335.77	331.48	333.86	346242
2025-06-30	334.28	336.96	326.00	326.57	227607
2025-07-01	324.82	338.35	321.21	335.19	207183
2025-07-02	334.97	341.99	331.17	341.26	292310
2025-07-03	341.74	342.99	337.47	341.58	142373
2025-07-07	339.85	341.98	334.72	338.01	212100
2025-07-08	339.01	344.39	339.01	342.21	224239
2025-07-09	344.65	347.31	334.99	339.80	188726
2025-07-10	340.59	343.95	340.00	340.10	183352
2025-07-11	338.36	339.57	334.68	335.12	165285
2025-07-14	333.64	336.15	332.12	332.85	139215
2025-07-15	333.42	335.07	328.26	328.58	203312
2025-07-16	328.65	331.84	326.22	330.09	147157
2025-07-17	329.26	336.80	329.26	336.24	139408
2025-07-18	337.36	338.99	329.21	335.65	181328
2025-07-21	338.83	339.14	331.90	331.90	304646
2025-07-22	341.00	354.41	337.93	353.56	224769
2025-07-23	359.18	363.03	356.19	358.44	212754
2025-07-24	358.76	360.87	352.60	357.39	244346
2025-07-25	357.50	361.47	356.28	361.43	115244
2025-07-28	361.87	361.87	356.44	357.83	124724
2025-07-29	362.70	363.28	358.01	363.18	142830
2025-07-30	364.59	366.45	360.13	364.20	157381
2025-07-31	361.55	367.25	359.75	363.95	170131
2025-08-01	360.01	363.84	353.41	358.53	180729
2025-08-04	360.57	365.59	358.95	365.59	108760
2025-08-05	368.84	372.28	362.43	367.37	133874
2025-08-06	368.55	368.72	361.89	368.27	138773
2025-08-07	371.21	372.00	364.75	368.01	137434
2025-08-08	371.08	372.52	367.64	368.20	139418
2025-08-11	367.74	372.66	364.46	367.78	229434
2025-08-12	370.00	380.48	366.53	379.15	226793
2025-08-13	381.09	384.09	376.31	380.87	242027
2025-08-14	378.00	380.80	371.80	376.34	228313
2025-08-15	378.00	379.10	371.21	373.75	178969
2025-08-18	373.24	379.17	372.78	375.64	253858
2025-08-19	376.00	379.02	372.00	373.94	162045
2025-08-20	373.00	374.51	362.03	364.20	322878
2025-08-21	363.68	366.26	361.20	363.84	202452
2025-08-22	366.47	378.00	362.81	375.35	207707
2025-08-25	376.00	379.55	371.53	373.77	170360
2025-08-26	374.45	376.87	372.48	376.19	232842
2025-08-27	375.00	377.45	370.82	374.33	264249
2025-08-28	375.80	379.22	371.92	374.17	170092
2025-08-29	374.08	374.34	364.51	367.12	247320
2025-09-02	365.00	366.42	360.41	366.42	299596
2025-09-03	365.65	371.28	365.09	367.29	289976
2025-09-04	368.50	377.86	366.47	377.48	253011
2025-09-05	378.50	381.42	371.34	377.91	221789
2025-09-08	378.17	382.40	375.11	379.57	212583
2025-09-09	378.00	381.08	370.52	372.02	202297
2025-09-10	372.50	380.00	371.86	377.65	212839
2025-09-11	379.00	388.10	374.70	386.70	208121
2025-09-12	385.92	388.55	373.24	373.62	193350
2025-09-15	376.19	380.21	370.56	377.84	186007
2025-09-16	377.87	381.32	371.66	374.32	162450
2025-09-17	375.01	380.43	371.18	372.54	125606
2025-09-18	374.91	380.46	372.45	378.95	190551
2025-09-19	379.10	379.10	373.85	375.11	294240
2025-09-22	374.25	377.43	370.86	375.53	129650
2025-09-23	375.39	379.79	374.33	376.49	164876
2025-09-24	377.00	379.09	367.13	368.32	137117
2025-09-25	365.50	366.72	361.50	363.98	131526
2025-09-26	372.32	388.12	372.00	384.87	234139
2025-09-29	387.16	387.25	378.35	382.26	168628
2025-09-30	382.83	389.29	382.83	387.73	138434
2025-10-01	387.12	391.99	382.35	390.92	160677
2025-10-02	389.01	392.87	385.07	392.87	100173
2025-10-03	394.84	397.30	393.49	394.62	152952
2025-10-06	397.19	402.37	395.86	400.36	191013
2025-10-07	402.97	403.87	393.50	397.23	115910
2025-10-08	400.24	411.17	398.28	409.07	150299
2025-10-09	409.70	410.81	398.05	399.51	114088
2025-10-10	400.85	402.86	389.37	389.98	73622
2025-10-13	396.33	399.73	394.74	397.39	140328
2025-10-14	392.94	404.89	389.17	403.46	111683
2025-10-15	405.07	412.89	405.07	409.95	158009
2025-10-16	411.20	414.53	404.33	406.33	178051
2025-10-17	405.00	411.02	400.51	404.86	120236
2025-10-20	410.38	410.38	402.00	408.97	174920
2025-10-21	418.08	418.90	387.00	414.53	329932
2025-10-22	417.48	417.48	400.53	401.16	198426
2025-10-23	404.04	415.17	403.96	411.30	159961
2025-10-24	414.73	420.00	412.24	419.55	49675

Explore More About VMI

Coins representing dividend payouts and trends

VMI Dividend History

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

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

VMI Stock Split History

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

Graph showing historical stock prices and market trends

VMI Historical Prices

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

Web Analytics