AAP Historical Prices

Summary

Key Stock Metrics

28.89

(April 9, 2025)

52-Week Low

67.03

(June 21, 2024)

52-Week High

244.55

(January 5, 2022)

All-Time High

48.55

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-11-30	13.90	14.28	13.88	14.28	165300
2001-12-03	14.23	14.23	13.78	13.78	127500
2001-12-04	13.78	13.78	13.23	13.23	95400
2001-12-05	13.43	14.78	13.43	14.67	598200
2001-12-06	14.73	14.73	14.57	14.57	157200
2001-12-07	14.58	14.67	14.47	14.67	215100
2001-12-10	14.63	14.64	14.59	14.62	119100
2001-12-11	14.60	14.71	14.59	14.59	378600
2001-12-12	14.58	14.58	14.04	14.10	114600
2001-12-13	14.08	14.27	13.97	13.97	113700
2001-12-14	13.95	13.95	13.52	13.63	233400
2001-12-17	13.66	14.00	13.66	13.67	106200
2001-12-18	13.68	13.87	13.67	13.67	101400
2001-12-19	13.67	13.68	13.58	13.68	157800
2001-12-20	13.73	14.23	13.73	14.10	97200
2001-12-21	14.18	15.30	14.17	15.11	659400
2001-12-24	15.10	15.35	15.07	15.27	50700
2001-12-26	15.30	15.65	15.27	15.33	378000
2001-12-27	15.75	15.88	15.40	15.65	349200
2001-12-28	15.73	15.73	15.63	15.68	295500
2001-12-31	15.70	16.58	15.57	16.58	255900
2002-01-02	16.17	16.17	15.88	15.93	132300
2002-01-03	15.90	15.90	15.10	15.10	89700
2002-01-04	15.10	15.20	13.67	14.17	346500
2002-01-07	14.17	14.37	13.28	13.93	601500
2002-01-08	13.85	13.93	13.50	13.70	442200
2002-01-09	13.72	13.87	13.70	13.73	60000
2002-01-10	13.73	14.13	13.73	14.03	216300
2002-01-11	14.33	14.75	14.32	14.50	340800
2002-01-14	14.50	14.57	14.30	14.30	230700
2002-01-15	14.75	15.45	14.75	15.34	1030200
2002-01-16	15.31	15.78	15.17	15.63	526200
2002-01-17	15.67	15.93	15.67	15.73	42900
2002-01-18	15.70	16.00	15.57	15.77	70500
2002-01-22	15.77	15.77	15.23	15.57	130800
2002-01-23	15.60	15.72	15.57	15.63	38700
2002-01-24	15.67	15.73	15.33	15.42	125100
2002-01-25	15.47	15.77	15.32	15.63	88800
2002-01-28	15.68	15.90	15.26	15.43	75300
2002-01-29	15.45	15.53	15.43	15.45	27300
2002-01-30	15.47	15.57	15.37	15.55	67800
2002-01-31	15.58	15.70	15.48	15.62	36600
2002-02-01	15.65	15.73	15.65	15.70	9000
2002-02-04	15.67	15.67	15.43	15.44	13200
2002-02-05	15.37	15.38	15.28	15.30	39300
2002-02-06	15.26	15.27	15.17	15.23	54300
2002-02-07	14.83	14.95	14.60	14.90	216000
2002-02-08	14.88	14.95	14.83	14.93	71100
2002-02-11	14.90	15.17	14.87	15.13	21600
2002-02-12	15.17	15.40	15.17	15.40	14100
2002-02-13	15.33	15.37	14.97	15.00	74100
2002-02-14	15.03	15.03	14.80	14.88	58500
2002-02-15	14.85	14.87	14.83	14.87	17100
2002-02-19	14.90	14.93	14.82	14.83	9900
2002-02-20	14.80	15.25	14.63	14.73	88500
2002-02-21	14.67	14.79	14.60	14.79	132300
2002-02-22	14.79	14.98	14.79	14.97	45600
2002-02-25	14.93	15.10	14.93	15.00	25800
2002-02-26	15.03	15.10	15.00	15.03	88800
2002-02-27	15.05	15.20	14.98	15.03	127200
2002-02-28	15.07	15.07	14.83	14.93	22500
2002-03-01	14.93	14.93	14.52	14.63	219000
2002-03-04	14.60	14.73	14.52	14.63	129300
2002-03-05	14.63	14.63	14.40	14.57	269100
2002-03-06	14.53	14.66	14.45	14.53	501000
2002-03-07	14.07	14.07	13.60	13.63	13530300
2002-03-08	13.67	13.86	13.51	13.83	3135000
2002-03-11	13.83	14.07	13.67	14.00	3147600
2002-03-12	13.83	13.98	13.80	13.93	1657800
2002-03-13	13.83	13.95	13.83	13.90	777900
2002-03-14	14.00	14.40	13.97	14.37	2705400
2002-03-15	14.37	14.82	14.28	14.78	1723200
2002-03-18	14.67	14.77	14.58	14.75	1295700
2002-03-19	14.72	15.03	14.67	15.00	929400
2002-03-20	15.00	15.00	14.83	14.85	565200
2002-03-21	14.82	14.87	14.60	14.83	522600
2002-03-22	14.78	14.84	14.72	14.75	916500
2002-03-25	14.67	14.80	14.58	14.68	437400
2002-03-26	14.67	15.00	14.67	15.00	936900
2002-03-27	15.00	15.03	14.98	15.02	357600
2002-03-28	15.03	15.35	15.03	15.33	1013100
2002-04-01	15.33	15.36	15.21	15.34	524700
2002-04-02	15.33	15.33	14.95	15.00	2018400
2002-04-03	15.00	15.00	14.56	14.62	1195500
2002-04-04	14.62	14.73	14.60	14.66	602100
2002-04-05	14.75	14.83	14.70	14.83	483600
2002-04-08	14.83	15.00	14.65	15.00	510900
2002-04-09	15.05	15.58	15.05	15.57	594600
2002-04-10	15.57	15.92	15.57	15.92	833400
2002-04-11	15.88	16.00	15.80	15.90	537300
2002-04-12	15.87	15.95	15.80	15.87	784800
2002-04-15	16.10	16.23	15.97	16.07	968400
2002-04-16	16.10	16.25	16.10	16.22	818400
2002-04-17	16.23	16.40	16.17	16.33	177600
2002-04-18	16.33	16.40	16.00	16.36	707400
2002-04-19	16.40	16.68	16.40	16.67	841500
2002-04-22	16.75	16.75	16.55	16.63	594900
2002-04-23	16.63	17.00	16.60	17.00	795600
2002-04-24	17.05	17.18	17.05	17.12	714900
2002-04-25	18.17	19.17	18.12	19.17	3794400
2002-04-26	19.13	19.13	18.70	18.92	1054200
2002-04-29	18.97	19.13	18.67	18.77	524700
2002-04-30	18.77	19.73	18.77	19.73	1105500
2002-05-01	19.87	20.07	19.54	19.70	1318200
2002-05-02	19.70	19.75	19.54	19.63	185400
2002-05-03	19.70	19.72	19.60	19.63	329400
2002-05-06	19.60	19.72	19.47	19.50	402000
2002-05-07	19.50	20.30	19.50	20.13	588900
2002-05-08	20.13	20.30	19.81	19.98	645600
2002-05-09	19.97	19.98	19.70	19.77	411000
2002-05-10	19.75	19.77	19.63	19.64	422400
2002-05-13	19.60	19.60	19.38	19.54	350400
2002-05-14	19.53	20.30	19.53	20.14	562500
2002-05-15	20.18	20.73	20.18	20.62	602400
2002-05-16	20.62	20.67	20.34	20.44	510000
2002-05-17	20.47	20.50	20.30	20.36	226800
2002-05-20	20.38	20.50	20.35	20.48	331800
2002-05-21	20.49	20.50	19.73	19.85	981300
2002-05-22	20.13	20.34	19.17	20.03	4289100
2002-05-23	19.53	19.72	18.75	19.68	6094200
2002-05-24	19.65	20.18	19.63	19.80	577500
2002-05-28	19.77	19.77	19.17	19.37	821400
2002-05-29	19.33	19.37	18.73	18.75	972600
2002-05-30	18.58	18.63	18.27	18.30	1128900
2002-05-31	18.30	19.48	18.30	19.27	1528200
2002-06-03	19.27	19.57	18.98	19.48	1125000
2002-06-04	19.46	19.80	19.27	19.62	1321200
2002-06-05	19.58	20.00	19.27	19.32	659100
2002-06-06	19.32	19.32	18.97	19.13	813900
2002-06-07	19.13	19.13	18.77	19.12	1771500
2002-06-10	19.58	19.78	19.53	19.57	1209300
2002-06-11	19.50	19.74	19.33	19.38	749400
2002-06-12	19.08	19.22	18.80	19.15	1368900
2002-06-13	19.15	19.32	19.00	19.20	712500
2002-06-14	19.15	19.33	18.65	19.33	1407600
2002-06-17	19.50	19.77	19.42	19.55	1488600
2002-06-18	19.55	19.88	19.53	19.80	679800
2002-06-19	19.78	20.40	19.75	20.10	1203300
2002-06-20	20.08	20.45	19.75	20.39	1414800
2002-06-21	20.38	20.59	20.13	20.34	1336500
2002-06-24	20.32	20.43	19.62	19.97	778800
2002-06-25	20.00	20.02	19.03	19.16	753000
2002-06-26	18.58	18.73	18.10	18.36	1871400
2002-06-27	18.83	18.88	18.02	18.25	993600
2002-06-28	18.28	18.57	17.70	18.17	2560500
2002-07-01	18.13	18.25	17.40	17.47	1267500
2002-07-02	17.45	17.53	16.53	16.87	3132900
2002-07-03	16.83	17.07	15.80	16.97	2729100
2002-07-05	16.97	17.10	16.69	16.78	739200
2002-07-08	16.78	17.45	16.78	17.25	1648500
2002-07-09	17.25	17.40	16.63	16.75	968400
2002-07-10	16.72	16.92	16.00	16.18	1437300
2002-07-11	16.27	16.33	14.97	16.00	2215500
2002-07-12	16.00	16.50	15.70	16.17	1343400
2002-07-15	16.10	16.11	14.23	15.40	2634600
2002-07-16	15.33	15.34	14.67	14.97	1597500
2002-07-17	15.40	15.91	14.75	15.60	1981200
2002-07-18	15.60	16.17	15.40	15.93	2736000
2002-07-19	15.88	15.92	15.15	15.27	1290000
2002-07-22	15.33	15.57	13.80	14.50	1582200
2002-07-23	14.47	14.60	13.87	14.32	1994100
2002-07-24	14.08	15.90	13.86	15.75	2589000
2002-07-25	15.67	15.73	14.47	15.33	1451100
2002-07-26	15.37	16.04	15.07	15.52	808800
2002-07-29	15.75	16.37	15.67	16.30	1254600
2002-07-30	16.25	16.70	15.50	16.43	1455900
2002-07-31	16.35	16.83	15.93	16.75	2108700
2002-08-01	16.67	16.67	15.83	16.20	1403700
2002-08-02	16.15	16.16	15.15	15.72	1148700
2002-08-05	15.67	15.67	14.56	14.60	1552500
2002-08-06	14.60	15.50	14.60	15.05	1243800
2002-08-07	15.12	15.38	15.00	15.32	1200900
2002-08-08	15.43	15.67	15.00	15.67	1554300
2002-08-09	15.75	16.38	15.63	16.27	1509600
2002-08-12	16.18	16.30	15.90	16.27	1080300
2002-08-13	16.20	16.80	16.20	16.67	1601100
2002-08-14	16.67	16.90	16.08	16.70	1270800
2002-08-15	16.83	17.13	16.70	16.95	3353100
2002-08-16	16.90	17.58	16.75	17.23	1512300
2002-08-19	17.25	18.13	17.24	17.85	2096100
2002-08-20	17.82	17.98	17.74	17.77	1119300
2002-08-21	17.92	18.12	17.75	18.07	738300
2002-08-22	18.07	18.21	17.93	18.13	1199100
2002-08-23	18.07	18.17	17.96	18.16	330000
2002-08-26	18.17	18.18	17.83	18.01	917700
2002-08-27	18.00	18.00	17.77	17.83	910500
2002-08-28	17.75	17.91	17.30	17.43	2019300
2002-08-29	17.33	17.55	16.96	17.40	844200
2002-08-30	17.50	17.77	17.34	17.42	408600
2002-09-03	17.32	17.32	16.67	16.73	1529100
2002-09-04	16.65	16.78	16.05	16.40	1654500
2002-09-05	16.30	16.57	16.23	16.42	873600
2002-09-06	16.57	16.83	16.55	16.73	1107900
2002-09-09	16.72	17.27	16.62	17.27	798600
2002-09-10	17.18	17.77	17.12	17.77	538200
2002-09-11	18.33	18.33	17.83	17.96	1262400
2002-09-12	18.00	18.10	17.65	17.80	1598700
2002-09-13	17.72	17.87	17.43	17.79	479700
2002-09-16	17.78	17.96	17.53	17.82	495300
2002-09-17	17.90	18.08	17.66	17.97	2830200
2002-09-18	17.85	17.90	17.23	17.55	762600
2002-09-19	17.41	17.51	17.09	17.22	808200
2002-09-20	17.22	17.40	17.01	17.27	772200
2002-09-23	17.18	17.20	16.52	16.83	914400
2002-09-24	16.75	16.81	15.97	16.39	1480800
2002-09-25	17.00	17.65	16.75	17.65	2460000
2002-09-26	17.73	18.28	17.67	18.24	1622400
2002-09-27	18.20	18.33	17.65	18.17	1559100
2002-09-30	17.97	18.00	17.40	17.58	1425600
2002-10-01	17.59	18.00	17.02	17.83	1408200
2002-10-02	17.83	18.53	17.70	18.33	2208600
2002-10-03	18.41	18.50	17.83	18.00	1380000
2002-10-04	18.00	18.13	17.17	17.76	1443300
2002-10-07	17.76	18.43	17.53	17.83	1666800
2002-10-08	17.90	18.12	17.05	17.82	2013300
2002-10-09	17.62	17.85	17.35	17.60	1131000
2002-10-10	17.43	17.70	17.20	17.61	1051500
2002-10-11	17.70	18.33	17.67	18.17	1688700
2002-10-14	18.10	19.13	17.97	18.72	2241000
2002-10-15	18.88	19.15	18.67	19.07	1676100
2002-10-16	18.99	18.99	18.43	18.77	1596000
2002-10-17	19.00	19.45	17.00	17.37	6623100
2002-10-18	17.33	17.82	17.14	17.80	3003000
2002-10-21	17.83	18.33	17.72	18.13	1659900
2002-10-22	18.00	18.30	17.77	18.00	1067700
2002-10-23	18.00	18.32	17.89	18.07	976800
2002-10-24	18.10	18.50	17.91	18.11	2445900
2002-10-25	18.11	18.32	17.75	17.99	1122300
2002-10-28	18.10	18.13	17.63	17.90	1545000
2002-10-29	17.90	18.07	17.46	17.77	896700
2002-10-30	17.78	17.99	17.47	17.75	736500
2002-10-31	17.77	18.05	17.74	17.85	840600
2002-11-01	17.33	17.77	17.32	17.52	2199300
2002-11-04	17.63	17.91	17.41	17.52	1080900
2002-11-05	17.52	17.74	17.30	17.54	689700
2002-11-06	17.55	17.63	17.34	17.40	663600
2002-11-07	17.28	17.45	17.20	17.35	596400
2002-11-08	17.35	17.65	17.13	17.37	573900
2002-11-11	17.38	17.40	16.80	16.90	1530900
2002-11-12	17.02	17.13	16.71	16.90	885300
2002-11-13	16.90	17.47	16.82	17.35	952200
2002-11-14	17.58	17.98	17.50	17.88	1450200
2002-11-15	17.88	18.10	17.80	17.94	595200
2002-11-18	18.13	18.15	17.23	17.47	2168400
2002-11-19	17.47	17.99	17.15	17.65	2984100
2002-11-20	17.65	17.92	17.33	17.77	3022200
2002-11-21	17.83	18.30	17.83	18.15	1959300
2002-11-22	18.14	18.20	17.55	17.93	2559000
2002-11-25	18.00	18.05	16.33	17.23	6641100
2002-11-26	16.82	16.92	16.25	16.63	4900500
2002-11-27	16.70	17.30	16.51	17.30	1476600
2002-11-29	17.43	17.55	17.00	17.18	553200
2002-12-02	17.08	17.50	16.40	16.48	1692300
2002-12-03	16.46	16.65	16.07	16.32	1702200
2002-12-04	16.25	16.76	16.17	16.75	1643100
2002-12-05	16.75	16.89	16.50	16.72	946200
2002-12-06	16.67	17.01	16.48	16.92	626400
2002-12-09	16.77	17.15	16.68	17.07	2255700
2002-12-10	17.38	17.62	17.32	17.60	2746500
2002-12-11	17.67	17.70	17.28	17.52	13420800
2002-12-12	17.50	17.50	16.65	16.68	10471500
2002-12-13	16.69	16.69	15.57	16.07	7009200
2002-12-16	16.08	16.66	16.08	16.66	1653300
2002-12-17	16.66	16.81	16.47	16.62	1434900
2002-12-18	16.62	16.65	16.16	16.45	1959600
2002-12-19	16.46	16.62	16.16	16.18	1522800
2002-12-20	16.20	16.55	16.20	16.43	1240800
2002-12-23	16.38	16.43	16.00	16.35	828900
2002-12-24	16.34	16.35	16.18	16.19	351900
2002-12-26	16.19	16.49	16.19	16.37	537000
2002-12-27	16.33	16.50	16.28	16.38	556500
2002-12-30	16.40	16.46	16.11	16.40	738900
2002-12-31	16.41	16.54	16.13	16.30	744300
2003-01-02	16.33	16.75	16.25	16.61	1803300
2003-01-03	16.63	16.68	16.36	16.36	1818900
2003-01-06	16.38	16.46	15.12	15.31	4802400
2003-01-07	15.27	15.62	15.27	15.40	2062800
2003-01-08	15.40	15.43	15.19	15.30	1821000
2003-01-09	15.40	15.70	15.40	15.52	1146900
2003-01-10	15.43	15.61	15.40	15.47	1290900
2003-01-13	15.55	15.67	15.20	15.28	2059500
2003-01-14	15.08	15.27	14.75	14.95	2659800
2003-01-15	14.95	15.09	14.78	15.09	1812000
2003-01-16	15.18	15.37	15.05	15.33	1045200
2003-01-17	15.25	15.25	14.87	15.02	1981500
2003-01-21	14.95	14.99	14.28	14.39	2183400
2003-01-22	14.37	14.44	14.12	14.20	2021100
2003-01-23	14.55	14.62	14.02	14.36	4336500
2003-01-24	14.33	14.33	14.07	14.27	1135200
2003-01-27	14.17	14.28	14.01	14.17	1426500
2003-01-28	14.17	14.50	14.12	14.50	1375800
2003-01-29	14.40	14.46	14.30	14.37	1706400
2003-01-30	14.67	14.98	14.54	14.56	3795000
2003-01-31	14.47	14.55	14.40	14.55	1582200
2003-02-03	14.67	14.85	14.40	14.56	914700
2003-02-04	14.50	14.58	14.12	14.38	1099800
2003-02-05	14.37	14.73	14.32	14.39	726900
2003-02-06	14.40	14.47	13.27	13.43	3342600
2003-02-07	13.43	13.78	13.01	13.12	4697400
2003-02-10	13.03	13.03	12.62	13.00	3535200
2003-02-11	13.32	13.33	13.08	13.22	2363700
2003-02-12	13.18	13.32	12.87	12.92	1533900
2003-02-13	12.92	13.42	12.84	13.18	5903100
2003-02-14	13.18	13.43	13.15	13.43	1683600
2003-02-18	13.46	13.75	13.40	13.46	1004100
2003-02-19	13.47	13.53	12.95	13.15	1356300
2003-02-20	13.15	13.15	12.83	12.97	1797300
2003-02-21	12.97	12.98	12.65	12.95	2054400
2003-02-24	13.00	13.00	12.66	12.68	993600
2003-02-25	12.55	12.66	12.33	12.53	2219400
2003-02-26	12.67	12.87	12.60	12.73	1714800
2003-02-27	12.78	13.00	12.78	12.90	908100
2003-02-28	12.90	13.13	12.86	13.01	998400
2003-03-03	13.09	13.21	12.92	13.06	1162200
2003-03-04	12.97	13.03	12.60	12.82	2271600
2003-03-05	12.83	12.98	12.70	12.95	1829100
2003-03-06	12.95	13.05	12.68	12.86	1079100
2003-03-07	12.80	13.21	12.67	13.09	1792500
2003-03-10	13.06	13.18	12.95	13.10	888300
2003-03-11	13.11	13.39	13.10	13.23	1156200
2003-03-12	13.18	13.35	13.13	13.31	1074900
2003-03-13	13.50	13.96	13.50	13.93	2072400
2003-03-14	13.90	14.42	13.80	14.42	2934000
2003-03-17	14.28	14.73	14.12	14.60	2430000
2003-03-18	14.60	14.70	14.49	14.67	1668600
2003-03-19	14.83	15.12	14.78	15.07	2046600
2003-03-20	14.98	15.00	14.77	14.89	1762200
2003-03-21	14.90	15.27	14.82	15.24	2386500
2003-03-24	15.15	15.18	14.92	15.08	1528500
2003-03-25	15.07	15.50	15.02	15.36	1260900
2003-03-26	15.37	15.57	15.27	15.46	1457400
2003-03-27	15.43	15.57	15.35	15.45	1462200
2003-03-28	15.42	15.54	15.27	15.47	1225500
2003-03-31	15.45	15.53	15.07	15.42	1117800
2003-04-01	15.42	15.47	15.26	15.34	1395300
2003-04-02	15.50	15.86	15.50	15.74	1199400
2003-04-03	15.80	16.10	15.73	15.94	1178100
2003-04-04	16.00	16.15	15.88	16.08	1061100
2003-04-07	16.37	16.72	16.12	16.17	1277400
2003-04-08	16.17	16.27	15.97	16.00	978600
2003-04-09	16.00	16.00	15.47	15.51	1707000
2003-04-10	15.51	15.76	15.37	15.74	1338300
2003-04-11	15.80	15.85	15.56	15.70	690600
2003-04-14	15.82	15.99	15.65	15.98	1039200
2003-04-15	15.90	16.03	15.83	15.95	911700
2003-04-16	16.00	16.08	15.49	15.61	752400
2003-04-17	15.61	15.99	15.60	15.89	879600
2003-04-21	15.89	16.05	15.87	15.99	880200
2003-04-22	15.95	16.67	15.85	16.51	1470000
2003-04-23	16.50	16.88	16.41	16.80	1153800
2003-04-24	16.72	16.78	16.62	16.72	663900
2003-04-25	16.64	16.73	16.56	16.65	560700
2003-04-28	16.62	16.79	16.60	16.68	998100
2003-04-29	16.68	16.98	16.65	16.83	1777200
2003-04-30	16.78	16.78	16.52	16.58	1919700
2003-05-01	16.50	16.52	16.08	16.38	2149200
2003-05-02	16.37	16.92	16.33	16.71	1259100
2003-05-05	16.71	17.18	16.71	17.07	1290600
2003-05-06	17.12	17.57	17.08	17.41	1051800
2003-05-07	17.33	17.53	17.20	17.24	932700
2003-05-08	17.16	17.48	17.08	17.43	1002600
2003-05-09	17.50	17.80	17.39	17.77	1442100
2003-05-12	17.78	18.17	17.67	18.02	1617600
2003-05-13	17.94	17.98	17.55	17.63	775200
2003-05-14	17.70	17.75	17.36	17.40	614400
2003-05-15	19.03	19.79	18.75	19.50	11141400
2003-05-16	19.43	20.17	19.34	20.17	3823500
2003-05-19	19.67	20.14	19.65	20.00	3967200
2003-05-20	20.00	20.20	19.62	19.73	2031300
2003-05-21	19.73	19.92	19.60	19.88	1245900
2003-05-22	19.89	20.17	19.84	20.06	1574700
2003-05-23	20.08	20.34	19.82	20.17	1272000
2003-05-27	20.17	20.17	19.85	20.00	2463600
2003-05-28	20.00	20.42	19.53	19.96	2762700
2003-05-29	20.03	20.05	19.65	19.70	1957800
2003-05-30	19.93	20.00	19.72	19.83	1506000
2003-06-02	19.83	20.91	19.72	20.70	2718900
2003-06-03	20.70	20.70	20.15	20.33	8162400
2003-06-04	20.10	20.20	19.97	20.01	3611400
2003-06-05	20.00	20.35	19.95	20.06	2137800
2003-06-06	20.47	20.55	19.95	20.01	1639200
2003-06-09	19.93	19.93	19.64	19.68	1180500
2003-06-10	19.74	20.34	19.69	20.34	1513800
2003-06-11	20.34	20.63	20.18	20.33	1659600
2003-06-12	20.40	20.47	20.17	20.29	710700
2003-06-13	20.22	20.23	19.95	20.03	771900
2003-06-16	20.18	20.44	20.17	20.33	1243200
2003-06-17	20.33	20.75	20.26	20.56	1410900
2003-06-18	20.56	20.59	19.93	20.16	2478600
2003-06-19	20.18	20.18	19.67	19.70	2583900
2003-06-20	19.78	19.86	19.41	19.57	2967000
2003-06-23	19.57	19.57	18.93	19.22	2531700
2003-06-24	19.25	19.99	19.25	19.74	1864500
2003-06-25	19.72	20.28	19.67	19.97	1821900
2003-06-26	20.00	20.05	19.67	20.00	1215300
2003-06-27	20.00	20.33	19.84	20.08	753300
2003-06-30	20.08	20.30	19.33	20.30	3789600
2003-07-01	20.13	20.21	19.77	20.15	1873800
2003-07-02	20.08	20.38	19.94	20.24	1074900
2003-07-03	20.24	20.68	20.21	20.59	856200
2003-07-07	20.77	20.89	20.54	20.54	1349700
2003-07-08	20.57	21.23	20.52	21.23	1936500
2003-07-09	21.20	21.44	20.90	20.95	1354200
2003-07-10	20.90	20.97	20.63	20.68	1148100
2003-07-11	20.74	21.21	20.70	21.17	1018800
2003-07-14	21.28	22.13	21.28	21.85	2355300
2003-07-15	21.98	22.28	21.77	22.12	1314300
2003-07-16	22.09	22.09	21.73	21.92	681300
2003-07-17	21.68	21.80	21.40	21.53	1467300
2003-07-18	21.60	21.80	21.52	21.73	440100
2003-07-21	21.72	21.72	21.46	21.58	525600
2003-07-22	21.58	22.05	21.40	21.96	744900
2003-07-23	22.10	22.25	21.86	22.03	663000
2003-07-24	22.11	22.64	22.09	22.33	1659300
2003-07-25	22.37	22.67	22.33	22.63	537000
2003-07-28	22.63	23.00	22.57	22.62	956400
2003-07-29	22.63	22.65	22.35	22.48	910800
2003-07-30	22.50	22.50	22.30	22.50	1111200
2003-07-31	22.58	22.82	22.52	22.64	1267500
2003-08-01	22.64	22.78	22.55	22.66	672000
2003-08-04	22.77	23.04	22.66	23.01	1165500
2003-08-05	22.93	22.94	22.66	22.70	1671000
2003-08-06	22.77	22.77	22.15	22.17	2883300
2003-08-07	22.17	22.48	21.59	22.04	4259400
2003-08-08	22.05	22.96	22.05	22.85	2049300
2003-08-11	22.86	22.97	22.70	22.70	1040400
2003-08-12	22.73	22.91	22.68	22.90	1057200
2003-08-13	23.33	23.82	23.23	23.67	2874900
2003-08-14	23.73	24.39	23.67	24.34	2221200
2003-08-15	24.32	24.32	23.90	24.27	334200
2003-08-18	23.94	24.38	23.94	24.34	1291800
2003-08-19	24.41	24.70	24.32	24.38	1739100
2003-08-20	23.83	24.11	23.75	24.00	2921700
2003-08-21	24.08	24.78	24.07	24.68	1967700
2003-08-22	24.88	25.07	24.57	24.57	777600
2003-08-25	24.55	24.69	24.42	24.67	638400
2003-08-26	24.67	25.00	24.50	25.00	1281600
2003-08-27	25.00	25.00	24.57	24.72	945600
2003-08-28	24.27	24.73	23.91	24.68	1921500
2003-08-29	24.65	24.91	24.58	24.88	1074000
2003-09-02	24.47	24.71	24.28	24.46	2169900
2003-09-03	24.46	24.49	24.39	24.44	1533600
2003-09-04	24.44	24.57	24.40	24.47	1914300
2003-09-05	23.90	23.97	23.87	23.87	3068700
2003-09-08	23.88	24.03	23.88	23.98	1017900
2003-09-09	23.90	23.90	22.91	22.97	2114100
2003-09-10	23.05	23.63	23.05	23.33	1408800
2003-09-11	23.33	23.48	23.17	23.33	507600
2003-09-12	23.33	23.39	23.11	23.31	557400
2003-09-15	23.33	23.66	23.33	23.53	705900
2003-09-16	23.53	23.64	23.26	23.63	503100
2003-09-17	23.63	23.64	23.46	23.64	407400
2003-09-18	23.64	24.04	23.58	23.95	596400
2003-09-19	23.95	23.95	23.58	23.72	782400
2003-09-22	23.62	24.07	23.52	23.86	1020000
2003-09-23	23.82	24.65	23.63	24.60	2029800
2003-09-24	24.60	24.88	24.31	24.35	1161300
2003-09-25	24.37	24.38	23.63	23.63	629100
2003-09-26	23.64	23.72	23.40	23.46	806400
2003-09-29	23.49	23.62	23.06	23.34	1077600
2003-09-30	23.34	24.00	23.28	23.63	1254900
2003-10-01	23.68	24.51	23.65	24.50	1276500
2003-10-02	24.61	24.76	24.47	24.66	908400
2003-10-03	24.87	24.98	24.64	24.67	971700
2003-10-06	24.62	24.92	24.28	24.91	1620900
2003-10-07	24.84	24.90	24.74	24.88	862800
2003-10-08	24.88	24.89	24.59	24.59	453900
2003-10-09	24.73	25.18	24.73	24.90	923700
2003-10-10	24.93	25.17	24.82	24.85	357000
2003-10-13	24.91	25.15	24.91	25.15	517800
2003-10-14	25.10	25.48	24.93	25.34	477900
2003-10-15	25.45	25.72	25.31	25.33	1314600
2003-10-16	25.17	25.17	24.83	24.96	1295400
2003-10-17	24.96	24.96	24.65	24.68	407700
2003-10-20	24.64	24.78	24.54	24.67	488400
2003-10-21	24.63	24.65	24.39	24.53	952800
2003-10-22	24.50	24.58	24.38	24.53	1056600
2003-10-23	24.53	24.94	24.52	24.84	538200
2003-10-24	24.84	25.14	24.83	25.05	753300
2003-10-27	25.05	25.75	25.05	25.67	997200
2003-10-28	25.70	26.23	25.70	26.17	1001400
2003-10-29	26.10	26.32	25.89	26.07	1374600
2003-10-30	26.67	26.83	26.25	26.47	3045900
2003-10-31	26.47	26.47	25.78	26.07	3199200
2003-11-03	26.17	26.66	26.17	26.55	1092300
2003-11-04	26.55	26.77	26.37	26.39	1363500
2003-11-05	26.39	26.68	26.32	26.67	1205100
2003-11-06	26.67	26.81	26.47	26.65	1107000
2003-11-07	26.69	26.88	26.49	26.67	1299600
2003-11-10	26.62	26.70	26.48	26.48	957300
2003-11-11	26.43	26.47	26.00	26.29	1129200
2003-11-12	26.29	26.82	26.24	26.77	1063200
2003-11-13	26.73	26.94	26.62	26.74	489300
2003-11-14	27.08	27.32	26.96	27.01	691500
2003-11-17	27.01	27.05	26.68	26.82	1092000
2003-11-18	26.83	26.87	26.38	26.42	707100
2003-11-19	25.90	25.90	25.50	25.83	3565500
2003-11-20	25.82	25.99	25.64	25.86	1102200
2003-11-21	25.89	25.98	25.82	25.94	930600
2003-11-24	25.97	26.78	25.97	26.77	2278500
2003-11-25	27.08	27.15	26.83	27.07	1223400
2003-11-26	27.00	27.27	26.89	27.16	541500
2003-11-28	27.22	27.29	27.18	27.21	206700
2003-12-01	27.23	27.53	27.15	27.47	1048200
2003-12-02	27.43	27.66	27.25	27.60	906900
2003-12-03	27.70	27.88	27.67	27.68	845400
2003-12-04	27.68	27.69	27.05	27.33	1338300
2003-12-05	27.28	27.29	26.82	26.91	795000
2003-12-08	26.91	27.09	26.71	26.88	836400
2003-12-09	26.85	27.38	26.85	26.90	1199700
2003-12-10	26.17	26.47	25.11	25.60	6830700
2003-12-11	25.70	26.13	25.70	26.00	2109300
2003-12-12	26.03	26.24	26.00	26.24	1212600
2003-12-15	26.53	26.53	26.02	26.07	1320000
2003-12-16	26.08	26.11	25.62	25.93	1110900
2003-12-17	25.90	26.18	25.68	26.08	1153800
2003-12-18	26.08	26.77	26.08	26.63	1217700
2003-12-19	26.30	26.61	26.30	26.33	1663200
2003-12-22	26.45	26.48	26.12	26.26	456900
2003-12-23	26.29	26.60	26.27	26.37	846900
2003-12-24	26.40	26.40	26.28	26.30	218100
2003-12-26	26.23	26.57	26.23	26.46	373200
2003-12-29	26.50	26.74	26.49	26.68	521700
2003-12-30	26.65	27.04	26.63	27.01	915600
2003-12-31	27.08	27.72	27.07	27.13	1161900
2004-01-02	27.23	27.56	27.10	27.14	1102500
2004-01-05	27.20	27.39	26.69	26.89	867900
2004-01-06	26.93	27.65	26.93	27.37	788850
2004-01-07	27.41	28.50	27.29	28.23	1385100
2004-01-08	27.37	27.60	27.00	27.49	1536000
2004-01-09	27.33	27.66	27.20	27.45	789300
2004-01-12	27.45	27.81	27.11	27.78	931350
2004-01-13	27.80	28.13	27.72	27.93	715800
2004-01-14	28.00	28.15	27.75	28.07	564750
2004-01-15	28.06	28.09	27.75	27.85	633300
2004-01-16	28.00	28.05	27.90	27.91	346350
2004-01-20	27.87	27.87	27.17	27.39	765750
2004-01-21	27.39	27.88	27.30	27.87	653250
2004-01-22	27.67	28.09	27.51	27.93	989550
2004-01-23	27.77	27.99	27.57	27.75	666750
2004-01-26	27.77	27.81	27.28	27.75	756150
2004-01-27	27.75	27.75	27.00	27.15	1270950
2004-01-28	27.30	27.37	26.53	26.57	700800
2004-01-29	26.57	26.75	25.69	25.85	1301550
2004-01-30	25.99	26.29	25.74	25.95	941250
2004-02-02	26.01	26.49	25.60	26.17	1542600
2004-02-03	26.17	26.47	25.93	26.27	958350
2004-02-04	26.27	26.60	26.11	26.33	859500
2004-02-05	26.37	27.25	26.37	26.63	1363800
2004-02-06	26.67	27.67	26.67	27.40	851550
2004-02-09	27.33	27.68	27.30	27.51	859950
2004-02-10	27.53	27.65	27.17	27.28	1022100
2004-02-11	27.33	27.87	27.31	27.75	412350
2004-02-12	27.87	28.12	27.70	28.05	811350
2004-02-13	28.05	28.22	27.89	27.93	727050
2004-02-17	28.03	28.67	27.83	28.33	1178550
2004-02-18	28.37	28.57	28.01	28.01	617400
2004-02-19	28.01	28.01	25.85	26.33	6204450
2004-02-20	26.59	26.91	26.55	26.68	922950
2004-02-23	26.77	26.79	26.20	26.21	807900
2004-02-24	25.97	26.40	25.95	26.00	796350
2004-02-25	26.08	26.30	25.92	26.07	914400
2004-02-26	26.21	26.72	25.93	26.70	753000
2004-02-27	26.67	26.75	26.16	26.30	1444800
2004-03-01	26.63	26.69	26.24	26.60	1155600
2004-03-02	26.53	26.94	26.53	26.67	1038900
2004-03-03	26.13	26.49	26.03	26.39	1459800
2004-03-04	26.43	27.03	26.39	26.95	1104600
2004-03-05	26.95	27.81	26.85	27.60	1009200
2004-03-08	27.61	27.73	27.50	27.70	1310850
2004-03-09	27.66	27.73	27.39	27.49	813000
2004-03-10	27.45	27.75	27.15	27.15	1136250
2004-03-11	27.11	27.34	26.67	26.74	654450
2004-03-12	26.87	26.88	26.47	26.57	755400
2004-03-15	26.52	26.66	26.43	26.54	1092150
2004-03-16	26.53	26.65	26.36	26.48	355050
2004-03-17	26.59	26.69	26.55	26.61	289800
2004-03-18	26.63	26.67	26.37	26.53	548100
2004-03-19	26.54	26.63	26.13	26.13	782550
2004-03-22	26.00	26.00	25.51	25.69	522150
2004-03-23	25.69	25.99	25.60	25.72	702300
2004-03-24	25.63	26.08	25.45	25.90	848850
2004-03-25	26.03	26.50	25.97	26.20	789150
2004-03-26	26.27	26.36	26.07	26.12	809700
2004-03-29	26.15	26.53	26.13	26.25	572850
2004-03-30	26.20	26.66	26.20	26.60	591450
2004-03-31	26.67	27.23	26.66	27.11	623250
2004-04-01	27.16	27.28	26.81	26.91	556350
2004-04-02	27.07	27.40	26.27	26.63	1399050
2004-04-05	26.73	27.43	26.73	27.42	1288500
2004-04-06	27.42	27.51	27.30	27.36	570600
2004-04-07	27.40	27.51	27.19	27.40	712650
2004-04-08	27.53	27.60	27.31	27.35	366900
2004-04-12	27.35	27.47	27.20	27.44	256500
2004-04-13	27.39	27.59	27.01	27.25	670950
2004-04-14	26.96	27.35	26.94	27.12	854400
2004-04-15	27.27	27.30	26.95	27.11	557250
2004-04-16	27.15	27.39	26.95	27.29	409800
2004-04-19	27.37	27.47	27.25	27.41	490500
2004-04-20	27.43	28.77	27.43	28.15	1414050
2004-04-21	28.15	28.67	28.13	28.60	916500
2004-04-22	28.88	29.61	28.81	29.55	879900
2004-04-23	29.52	29.52	29.21	29.49	821100
2004-04-26	29.30	29.49	28.75	28.79	660900
2004-04-27	28.79	29.44	28.77	29.43	546750
2004-04-28	29.37	29.59	28.97	28.99	720750
2004-04-29	28.83	28.97	28.62	28.69	534600
2004-04-30	28.69	29.03	28.61	28.77	505200
2004-05-03	28.67	29.19	28.63	29.04	1053000
2004-05-04	28.97	28.99	28.23	28.50	811050
2004-05-05	28.48	29.27	28.33	29.25	798300
2004-05-06	29.10	29.11	28.33	28.37	561450
2004-05-07	28.27	28.32	27.75	27.85	658050
2004-05-10	27.60	27.60	26.75	27.00	931500
2004-05-11	27.19	27.83	27.19	27.53	428100
2004-05-12	27.30	27.77	26.80	27.77	693750
2004-05-13	27.68	27.87	27.11	27.83	928200
2004-05-14	27.75	27.99	27.32	27.65	312150
2004-05-17	27.65	27.65	27.11	27.19	399450
2004-05-18	27.50	28.04	27.47	28.01	1058250
2004-05-19	28.33	28.79	28.30	28.47	1473300
2004-05-20	27.50	27.79	27.00	27.79	2530200
2004-05-21	27.79	28.40	27.73	27.99	761250
2004-05-24	28.37	28.45	27.75	28.07	755250
2004-05-25	28.00	28.37	27.86	28.23	758550
2004-05-26	28.24	28.63	28.07	28.29	482400
2004-05-27	28.67	28.82	28.23	28.23	506700
2004-05-28	28.33	28.59	28.17	28.58	307200
2004-06-01	28.25	28.60	28.02	28.30	570750
2004-06-02	28.33	28.66	28.17	28.59	408000
2004-06-03	28.63	28.63	28.07	28.17	364650
2004-06-04	28.27	28.27	27.65	27.99	721050
2004-06-07	28.00	28.53	28.00	28.53	619200
2004-06-08	28.45	28.85	28.34	28.83	499650
2004-06-09	28.79	29.13	28.67	28.98	897600
2004-06-10	28.99	29.13	28.52	28.63	331650
2004-06-14	28.66	28.93	28.47	28.91	574350
2004-06-15	28.96	29.16	28.68	28.94	467550
2004-06-16	28.95	29.47	28.87	29.47	1102650
2004-06-17	29.47	29.60	29.35	29.56	381600
2004-06-18	29.53	29.94	29.50	29.68	430800
2004-06-21	30.00	30.30	29.91	30.00	963000
2004-06-22	30.03	30.05	29.34	29.97	927900
2004-06-23	29.97	30.07	29.81	29.97	434100
2004-06-24	29.97	30.17	29.92	29.95	682050
2004-06-25	29.97	30.60	29.95	30.60	1514700
2004-06-28	30.73	30.78	30.43	30.61	778050
2004-06-29	30.61	30.67	30.01	30.15	637500
2004-06-30	29.57	29.63	28.99	29.45	2075250
2004-07-01	29.37	29.40	29.12	29.18	940800
2004-07-02	29.08	29.09	28.90	28.96	378450
2004-07-06	28.90	29.13	28.67	28.77	619050
2004-07-07	28.77	28.93	28.45	28.47	811050
2004-07-08	27.77	27.93	27.18	27.30	1899450
2004-07-09	27.27	27.39	27.25	27.28	930150
2004-07-12	27.17	27.35	27.00	27.27	796650
2004-07-13	27.27	27.27	26.85	26.87	1290150
2004-07-14	26.80	26.80	25.49	25.97	2655750
2004-07-15	25.60	26.50	24.95	25.22	5747700
2004-07-16	25.35	25.57	24.83	24.95	1311900
2004-07-19	25.11	25.18	23.86	23.90	2466000
2004-07-20	23.95	24.60	23.92	24.55	2110350
2004-07-21	24.93	25.25	24.65	24.81	2116050
2004-07-22	24.83	24.83	24.21	24.21	1649100
2004-07-23	24.28	24.42	24.14	24.14	1085100
2004-07-26	24.20	24.31	23.84	24.00	870450
2004-07-27	24.06	24.47	24.01	24.33	691350
2004-07-28	24.20	24.24	23.79	23.96	1330950
2004-07-29	24.13	24.76	24.13	24.73	1093350
2004-07-30	24.73	24.93	24.51	24.75	713700
2004-08-02	24.61	24.79	24.40	24.74	988650
2004-08-03	24.79	24.80	24.24	24.33	1064550
2004-08-04	24.31	24.31	23.79	23.87	1098450
2004-08-05	23.93	23.94	22.87	23.00	1541250
2004-08-06	22.95	23.10	22.40	22.73	1164150
2004-08-09	22.80	23.20	22.75	22.89	648150
2004-08-10	23.13	23.72	23.07	23.53	1101600
2004-08-11	23.53	23.53	22.79	22.91	1334550
2004-08-12	22.62	23.17	22.25	22.40	3958650
2004-08-13	22.40	22.54	22.01	22.10	912300
2004-08-16	22.33	22.83	22.24	22.76	1708950
2004-08-17	23.10	23.75	23.02	23.73	1652250
2004-08-18	23.73	24.09	23.57	23.83	1317600
2004-08-19	23.80	24.15	23.68	24.15	1203450
2004-08-20	24.00	24.15	23.97	24.06	874350
2004-08-23	24.07	24.12	23.81	23.81	995400
2004-08-24	23.90	24.03	23.82	23.87	2588700
2004-08-25	24.13	24.55	23.86	24.55	1379250
2004-08-26	24.48	25.06	24.37	25.05	1077600
2004-08-27	25.05	25.05	24.57	24.85	2359650
2004-08-30	24.91	25.13	24.80	25.06	1179750
2004-08-31	24.98	24.98	24.62	24.71	1654800
2004-09-01	24.71	24.91	24.64	24.89	771750
2004-09-02	24.89	24.89	24.65	24.74	1478100
2004-09-03	24.74	25.03	24.66	24.97	814800
2004-09-07	24.97	25.29	24.97	25.23	1072500
2004-09-08	25.09	25.27	25.03	25.15	2052750
2004-09-09	25.07	25.20	24.48	24.51	1520100
2004-09-10	24.51	24.53	24.00	24.15	1570650
2004-09-13	24.23	24.53	24.15	24.39	908100
2004-09-14	24.37	24.37	23.79	23.88	1373550
2004-09-15	23.88	24.02	23.75	23.83	1213500
2004-09-16	23.92	24.00	23.77	23.91	1082400
2004-09-17	23.96	24.27	23.91	23.97	1274550
2004-09-20	23.90	23.95	23.59	23.63	682800
2004-09-21	23.61	23.73	23.39	23.53	1102350
2004-09-22	23.33	23.55	23.03	23.50	2440800
2004-09-23	23.52	23.92	23.51	23.72	2120400
2004-09-24	23.60	23.61	23.32	23.55	2160150
2004-09-27	23.43	23.43	23.10	23.22	1537200
2004-09-28	23.20	23.51	23.15	23.47	1495950
2004-09-29	23.37	23.39	23.13	23.27	1402050
2004-09-30	23.30	23.33	22.89	22.93	1064400
2004-10-01	23.00	23.63	22.99	23.34	1937400
2004-10-04	23.40	23.93	23.36	23.84	1071450
2004-10-05	23.84	24.23	23.65	24.03	1275900
2004-10-06	24.07	24.17	23.76	24.04	1660500
2004-10-07	24.11	24.17	23.68	23.75	1138050
2004-10-08	23.75	23.80	23.27	23.45	1104600
2004-10-11	23.49	23.52	23.17	23.47	964050
2004-10-12	23.43	23.43	23.17	23.30	1551300
2004-10-13	23.23	23.49	23.01	23.03	691200
2004-10-14	23.00	23.01	22.53	22.57	983850
2004-10-15	22.67	22.83	22.41	22.46	1281750
2004-10-18	22.48	22.57	22.28	22.50	1669050
2004-10-19	22.51	23.13	22.51	22.64	1555500
2004-10-20	25.53	25.91	24.07	25.81	5062200
2004-10-21	25.87	26.15	25.47	26.05	1429050
2004-10-22	26.03	26.13	25.73	25.91	657150
2004-10-25	25.83	25.83	25.34	25.63	850650
2004-10-26	25.60	26.04	25.55	26.04	526500
2004-10-27	25.90	26.18	25.87	26.11	1581900
2004-10-28	26.05	26.33	25.95	26.21	606300
2004-10-29	26.28	26.30	25.67	26.08	853650
2004-11-01	25.97	26.27	25.80	26.27	1051800
2004-11-02	26.22	26.31	25.89	25.93	1171800
2004-11-03	26.23	26.47	26.07	26.29	930900
2004-11-04	26.27	27.11	26.00	27.07	1416900
2004-11-05	27.17	27.98	27.17	27.70	1456950
2004-11-08	27.67	27.67	27.35	27.41	1216200
2004-11-09	27.33	27.43	27.03	27.17	819000
2004-11-10	27.13	27.74	27.13	27.51	1118400
2004-11-11	27.67	27.92	27.58	27.83	810300
2004-11-12	27.97	28.13	27.73	28.13	594450
2004-11-15	28.13	28.34	27.89	28.23	1028550
2004-11-16	28.07	28.10	27.78	28.03	940500
2004-11-17	28.13	28.33	27.85	27.91	2159400
2004-11-18	27.87	28.07	27.79	28.07	981000
2004-11-19	28.03	28.13	27.65	27.67	797250
2004-11-22	27.67	27.69	27.47	27.57	932400
2004-11-23	27.73	28.07	27.73	28.03	452100
2004-11-24	28.11	28.25	28.10	28.16	930300
2004-11-26	28.17	28.33	28.00	28.32	164100
2004-11-29	28.33	28.48	28.23	28.28	614250
2004-11-30	28.27	28.27	27.45	27.51	1035000
2004-12-01	27.61	28.07	27.61	28.00	1413750
2004-12-02	28.00	28.21	27.92	28.13	880500
2004-12-03	28.10	28.10	27.93	28.01	610050
2004-12-06	27.98	27.98	27.83	27.83	550200
2004-12-07	27.93	28.05	27.72	27.79	804150
2004-12-08	27.83	27.87	27.73	27.79	1098150
2004-12-09	27.80	27.90	27.74	27.77	1374750
2004-12-10	27.72	27.80	27.67	27.70	1026000
2004-12-13	27.75	28.05	27.75	28.03	629850
2004-12-14	28.00	28.27	28.00	28.13	746250
2004-12-15	28.07	28.13	27.83	28.03	563250
2004-12-16	28.07	28.35	28.07	28.27	1172250
2004-12-17	28.23	28.27	28.08	28.15	607950
2004-12-20	28.15	28.16	27.51	27.62	905550
2004-12-21	27.63	27.67	27.47	27.51	705000
2004-12-22	28.40	28.66	27.93	27.93	4278600
2004-12-23	27.97	28.07	27.77	27.83	1051500
2004-12-27	27.83	28.03	27.73	27.91	818400
2004-12-28	28.05	28.56	28.04	28.49	8636400
2004-12-29	28.49	28.89	28.39	28.88	1699200
2004-12-30	28.84	28.99	28.76	28.94	703950
2004-12-31	28.87	29.17	28.83	29.12	536250
2005-01-03	29.33	29.49	29.03	29.03	1549500
2005-01-04	29.10	29.17	28.67	28.84	958650
2005-01-05	28.83	29.18	28.83	28.89	738150
2005-01-06	29.13	29.13	28.83	28.87	902550
2005-01-07	29.07	29.17	28.67	28.70	1221750
2005-01-10	28.70	28.97	28.70	28.80	390750
2005-01-11	28.77	29.03	28.73	28.97	297150
2005-01-12	28.97	29.14	28.81	28.87	663000
2005-01-13	28.87	29.13	28.75	28.81	744750
2005-01-14	28.92	29.01	28.81	28.97	375150
2005-01-18	28.87	30.20	28.83	29.71	680100
2005-01-19	29.62	29.66	29.03	29.03	638550
2005-01-20	29.03	29.31	28.53	28.63	1112100
2005-01-21	28.60	28.69	28.50	28.55	851400
2005-01-24	28.55	28.77	28.16	28.17	686400
2005-01-25	28.17	28.37	28.13	28.17	536400
2005-01-26	28.33	28.53	28.23	28.24	424200
2005-01-27	28.27	28.58	28.26	28.55	287850
2005-01-28	28.55	28.60	28.21	28.37	743550
2005-01-31	28.49	28.79	28.33	28.73	307350
2005-02-01	28.73	28.91	28.64	28.83	249750
2005-02-02	28.83	28.99	28.78	28.90	242400
2005-02-03	28.87	29.17	28.81	29.17	864000
2005-02-04	29.19	29.85	29.16	29.85	898200
2005-02-07	29.85	30.33	29.82	30.08	729750
2005-02-08	30.17	30.27	30.03	30.09	801150
2005-02-09	30.09	30.11	29.58	29.67	712800
2005-02-10	29.67	29.93	29.66	29.86	552750
2005-02-11	29.90	30.13	29.80	30.05	629700
2005-02-14	30.07	30.22	29.98	30.19	592350
2005-02-15	30.23	30.41	29.83	29.83	1019250
2005-02-16	29.80	29.87	29.53	29.67	939450
2005-02-17	32.93	34.64	32.51	34.53	6045150
2005-02-18	34.60	34.60	33.73	33.82	1565250
2005-02-22	33.39	33.70	33.27	33.37	1610250
2005-02-23	33.37	33.69	33.37	33.63	1360050
2005-02-24	33.68	33.79	33.39	33.59	1461000
2005-02-25	33.53	33.93	33.53	33.83	615600
2005-02-28	33.84	33.84	33.23	33.59	567150
2005-03-01	33.75	34.06	33.75	33.95	831900
2005-03-02	33.86	34.74	33.60	34.66	1299600
2005-03-03	34.66	34.99	34.53	34.60	881550
2005-03-04	34.68	34.98	34.50	34.84	872100
2005-03-07	34.97	35.10	34.61	34.78	1158750
2005-03-08	34.78	34.81	34.06	34.09	789600
2005-03-09	33.87	33.94	33.63	33.71	688950
2005-03-10	33.73	33.90	33.49	33.56	472200
2005-03-11	33.53	33.99	33.50	33.93	1216050
2005-03-14	33.92	33.93	33.01	33.09	2594250
2005-03-15	33.13	33.24	33.04	33.14	678000
2005-03-16	33.14	33.33	32.90	33.28	706950
2005-03-17	33.05	33.31	32.77	33.20	560400
2005-03-18	33.21	33.28	33.02	33.26	683700
2005-03-21	33.21	33.27	32.47	32.47	1064550
2005-03-22	32.50	33.43	32.50	32.71	1110000
2005-03-23	32.61	32.87	32.55	32.69	924450
2005-03-24	32.69	33.33	32.69	33.05	537150
2005-03-28	32.98	33.93	32.91	33.81	2268600
2005-03-29	33.75	33.75	33.25	33.33	1208100
2005-03-30	33.37	33.62	33.31	33.61	888750
2005-03-31	33.70	33.87	33.50	33.63	906000
2005-04-01	33.70	33.97	33.64	33.80	1072500
2005-04-04	33.88	34.27	33.75	34.21	654600
2005-04-05	34.21	34.58	34.20	34.50	474750
2005-04-06	34.50	34.74	34.17	34.17	834000
2005-04-07	34.20	34.27	33.93	34.21	495600
2005-04-08	34.27	34.31	33.85	33.93	207750
2005-04-11	33.96	34.08	33.90	34.00	358050
2005-04-12	33.99	34.57	33.73	34.37	550350
2005-04-13	34.28	34.45	33.63	33.70	676350
2005-04-14	33.82	34.00	33.11	33.17	715650
2005-04-15	33.27	33.33	32.57	32.63	1170150
2005-04-18	32.50	32.90	32.46	32.64	803700
2005-04-19	33.33	34.07	33.17	34.01	1817850
2005-04-20	34.10	34.10	33.53	33.57	904350
2005-04-21	34.50	34.59	33.53	34.05	951750
2005-04-22	34.06	34.44	33.61	34.05	530100
2005-04-25	34.18	34.83	34.10	34.83	1053300
2005-04-26	34.67	35.31	34.62	35.11	1025250
2005-04-27	35.13	35.85	35.13	35.68	1458150
2005-04-28	35.47	35.72	35.29	35.65	1833000
2005-04-29	35.71	35.87	35.40	35.57	1770900
2005-05-02	35.67	36.07	35.23	35.38	983850
2005-05-03	35.47	35.72	35.36	35.42	937050
2005-05-04	35.61	36.06	35.59	35.97	1578750
2005-05-05	36.00	36.60	35.91	36.57	808050
2005-05-06	36.80	36.96	36.54	36.67	876900
2005-05-09	36.70	36.85	36.29	36.49	749550
2005-05-10	36.44	36.65	36.14	36.29	528000
2005-05-11	36.29	36.35	35.75	36.10	508950
2005-05-12	36.13	36.17	35.43	35.43	1081200
2005-05-13	35.33	35.63	35.23	35.42	955200
2005-05-16	35.70	35.90	35.54	35.84	864900
2005-05-17	35.99	36.87	35.94	36.53	1191900
2005-05-18	36.67	37.03	36.40	36.78	1276350
2005-05-19	39.27	39.69	38.67	38.98	3828000
2005-05-20	39.00	39.90	38.96	39.63	1834800
2005-05-23	39.47	39.90	39.43	39.65	1224150
2005-05-24	39.65	39.70	39.32	39.49	1089300
2005-05-25	39.53	39.61	39.35	39.43	777600
2005-05-26	39.92	39.92	39.50	39.58	1035750
2005-05-27	39.53	39.57	39.03	39.27	758100
2005-05-31	39.44	39.65	38.95	39.51	1812600
2005-06-01	39.57	40.16	39.41	40.12	1007850
2005-06-02	40.19	41.00	40.15	40.67	2045550
2005-06-03	40.82	40.87	40.40	40.66	1073850
2005-06-06	40.88	41.49	40.88	41.29	1167150
2005-06-07	41.27	41.93	41.25	41.73	1246500
2005-06-08	41.99	42.00	41.60	41.68	1132350
2005-06-09	41.63	42.09	41.49	42.07	772950
2005-06-10	42.00	42.33	41.93	42.13	527700
2005-06-13	42.08	42.17	41.76	41.83	823050
2005-06-14	41.92	42.11	41.75	41.92	1230150
2005-06-15	41.92	41.93	41.47	41.73	1091400
2005-06-16	41.73	41.96	41.69	41.87	954750
2005-06-17	41.88	42.29	41.79	42.19	1353600
2005-06-20	42.19	42.25	41.69	42.19	580350
2005-06-21	42.30	43.01	42.30	42.85	603450
2005-06-22	43.33	43.58	43.03	43.35	750000
2005-06-23	43.33	43.36	42.86	43.00	1238550
2005-06-24	42.97	42.99	42.00	42.23	1219650
2005-06-27	42.23	42.69	42.21	42.59	778050
2005-06-28	42.70	43.65	42.70	43.43	357750
2005-06-29	43.45	44.03	43.43	43.49	670200
2005-06-30	43.50	43.53	42.94	43.03	647250
2005-07-01	43.16	44.01	43.16	43.77	738900
2005-07-05	43.77	44.17	43.59	43.73	748950
2005-07-06	43.73	44.01	42.87	42.93	831900
2005-07-07	42.93	42.93	42.29	42.59	838350
2005-07-08	42.63	42.97	42.57	42.85	610650
2005-07-11	42.90	43.08	42.57	42.62	628800
2005-07-12	42.66	42.93	42.39	42.93	581700
2005-07-13	42.93	43.16	42.68	42.97	496800
2005-07-14	43.80	43.93	43.48	43.55	957450
2005-07-15	43.62	43.70	43.27	43.34	855300
2005-07-18	43.38	44.41	43.35	44.33	730950
2005-07-19	44.33	44.68	43.97	44.65	856950
2005-07-20	44.49	44.67	44.11	44.46	370200
2005-07-21	44.63	44.63	43.99	44.23	492150
2005-07-22	44.33	44.71	43.99	44.20	420150
2005-07-25	44.21	44.32	43.55	43.86	621300
2005-07-26	43.99	44.15	43.57	43.93	902850
2005-07-27	44.09	44.23	43.80	44.13	644100
2005-07-28	44.33	46.28	44.27	45.99	995250
2005-07-29	46.02	46.31	45.77	45.97	1069050
2005-08-01	45.98	46.38	45.96	46.03	872550
2005-08-02	46.33	47.73	46.11	47.27	1411500
2005-08-03	47.27	47.57	47.15	47.29	799950
2005-08-04	46.87	46.87	46.02	46.35	2976750
2005-08-05	46.35	46.44	45.92	46.20	487350
2005-08-08	46.32	46.66	45.81	45.82	537450
2005-08-09	45.82	45.85	44.99	45.66	1856850
2005-08-10	45.73	47.15	45.73	46.37	1558650
2005-08-11	44.50	44.65	43.27	44.00	4201200
2005-08-12	43.20	43.85	42.01	43.77	2439450
2005-08-15	43.65	44.06	43.07	44.02	1113300
2005-08-16	43.91	43.91	42.79	42.97	1824750
2005-08-17	42.97	43.80	42.54	43.71	1380600
2005-08-18	43.60	43.73	43.36	43.66	1378050
2005-08-19	42.57	42.99	42.40	42.77	1757100
2005-08-22	42.77	42.77	41.35	42.13	1430100
2005-08-23	42.19	42.53	40.91	41.40	2444250
2005-08-24	41.43	41.99	41.34	41.54	1589100
2005-08-25	41.54	41.83	41.29	41.40	1118250
2005-08-26	41.43	41.52	40.64	40.77	1398450
2005-08-29	40.77	41.40	40.77	41.13	969300
2005-08-30	41.10	41.33	40.67	40.73	1215600
2005-08-31	40.63	41.05	40.14	40.62	1607400
2005-09-01	40.31	40.57	39.50	39.57	1250100
2005-09-02	39.80	39.87	38.65	38.79	1433700
2005-09-06	38.97	39.47	38.97	39.26	1257150
2005-09-07	40.17	40.94	39.91	40.72	1556250
2005-09-08	40.72	40.72	39.73	40.16	1426650
2005-09-09	40.15	40.80	40.09	40.55	880350
2005-09-12	40.57	42.08	40.57	41.65	1220250
2005-09-13	41.65	41.70	40.82	40.87	1065450
2005-09-14	40.95	41.28	40.49	40.53	482700
2005-09-15	40.30	40.79	40.30	40.63	853200
2005-09-16	40.63	40.70	40.13	40.39	1059450
2005-09-19	40.38	40.61	39.20	39.30	962250
2005-09-20	39.43	39.99	38.71	38.88	609150
2005-09-21	38.41	38.49	37.67	37.77	1737600
2005-09-22	38.17	39.20	37.81	39.00	872100
2005-09-23	39.09	40.04	38.77	39.57	608550
2005-09-26	40.50	40.80	38.67	39.00	1087200
2005-09-27	39.08	39.08	38.32	38.64	905100
2005-09-28	38.64	38.75	37.78	37.81	743000
2005-09-29	37.90	38.29	37.45	38.26	1072500
2005-09-30	38.30	39.02	38.28	38.68	759200
2005-10-03	38.68	39.17	38.65	39.00	833700
2005-10-04	39.49	40.00	38.75	38.76	962500
2005-10-05	38.70	38.97	37.66	37.75	874300
2005-10-06	37.87	39.49	37.84	38.81	942500
2005-10-07	38.64	39.04	38.30	38.79	396900
2005-10-10	38.76	38.97	38.36	38.74	424600
2005-10-11	38.89	39.52	38.53	38.75	665200
2005-10-12	38.20	38.21	36.60	37.22	1436500
2005-10-13	37.23	37.24	36.60	36.95	1024200
2005-10-14	37.00	38.37	36.98	37.47	1482000
2005-10-17	36.75	37.16	36.56	37.02	714200
2005-10-18	37.16	37.25	36.40	36.87	736900
2005-10-19	36.87	37.60	36.35	37.57	842700
2005-10-20	37.57	38.47	37.29	37.49	902700
2005-10-21	37.49	37.49	35.81	35.93	1900900
2005-10-24	35.90	37.00	35.90	37.00	1287000
2005-10-25	37.15	37.40	36.64	37.14	1458800
2005-10-26	37.00	37.11	36.37	36.52	1282600
2005-10-27	36.42	36.43	35.40	35.88	1044600
2005-10-28	35.95	36.84	35.89	36.59	863600
2005-10-31	37.06	37.71	37.01	37.50	1226600
2005-11-01	37.50	37.65	37.10	37.50	1401800
2005-11-02	37.50	39.05	37.45	38.70	1934800
2005-11-03	40.25	40.64	39.35	39.85	2751300
2005-11-04	39.80	39.97	39.13	39.49	1201900
2005-11-07	40.50	40.50	39.70	40.05	1243500
2005-11-08	39.95	39.96	39.00	39.46	631300
2005-11-09	39.45	40.00	39.31	39.78	842200
2005-11-10	39.78	40.10	39.52	39.99	800300
2005-11-11	39.90	40.45	39.80	40.39	621400
2005-11-14	40.50	40.92	40.30	40.69	1245300
2005-11-15	40.65	40.70	39.04	39.17	944900
2005-11-16	39.17	39.39	38.94	39.27	724400
2005-11-17	39.40	40.34	39.40	40.27	829000
2005-11-18	40.71	41.10	40.12	41.02	660000
2005-11-21	41.03	41.88	41.03	41.86	1041200
2005-11-22	41.86	42.97	41.75	42.88	1082600
2005-11-23	42.75	43.00	42.57	42.82	648000
2005-11-25	42.90	43.53	42.56	43.50	245800
2005-11-28	43.60	43.60	42.17	42.25	621600
2005-11-29	42.37	42.83	42.22	42.37	361700
2005-11-30	42.32	42.92	42.07	42.34	559900
2005-12-01	42.58	43.50	42.50	43.40	824300
2005-12-02	43.55	43.89	43.48	43.89	590100
2005-12-05	43.99	44.09	43.33	43.76	766800
2005-12-06	43.90	44.88	43.50	44.00	1065300
2005-12-07	44.00	44.01	43.25	43.50	893800
2005-12-08	43.62	44.19	43.61	43.81	736400
2005-12-09	43.75	44.13	43.40	44.08	630100
2005-12-12	44.08	44.20	43.15	43.40	694500
2005-12-13	43.32	43.33	41.77	42.50	1957700
2005-12-14	42.30	43.55	42.30	43.03	670400
2005-12-15	43.03	43.04	42.43	42.50	813300
2005-12-16	42.51	42.65	42.10	42.18	681700
2005-12-19	42.26	42.40	42.03	42.10	425000
2005-12-20	42.24	42.56	41.84	42.31	561400
2005-12-21	42.28	42.80	42.24	42.37	290400
2005-12-22	42.36	42.84	42.02	42.77	401000
2005-12-23	42.92	43.44	42.92	43.14	213600
2005-12-27	43.17	43.58	42.42	42.45	352200
2005-12-28	42.56	43.25	42.47	42.78	288700
2005-12-29	42.50	42.79	41.99	42.61	614200
2005-12-30	42.55	43.49	42.25	43.46	753500
2006-01-03	43.47	43.85	43.30	43.52	1613400
2006-01-04	43.90	44.71	43.65	43.83	896800
2006-01-05	43.84	44.19	43.75	44.04	944600
2006-01-06	44.05	44.14	43.76	43.99	1078200
2006-01-09	43.90	44.74	43.90	44.56	609700
2006-01-10	44.51	44.79	44.37	44.61	394800
2006-01-11	44.30	44.59	43.85	44.23	707100
2006-01-12	44.31	44.59	44.23	44.36	914500
2006-01-13	44.30	44.78	44.29	44.37	826600
2006-01-17	44.37	44.47	43.14	43.51	1120900
2006-01-18	43.20	43.56	42.90	43.15	1337500
2006-01-19	43.22	43.34	41.87	42.18	1583100
2006-01-20	42.18	42.78	41.75	41.92	732000
2006-01-23	41.80	42.45	41.57	41.62	797900
2006-01-24	41.78	42.85	41.78	42.81	678700
2006-01-25	42.96	43.50	42.73	42.82	599600
2006-01-26	42.92	43.53	42.75	43.52	495700
2006-01-27	43.57	43.97	42.94	43.01	501200
2006-01-30	42.99	43.34	42.81	42.91	842500
2006-01-31	42.80	43.70	42.79	43.57	782000
2006-02-01	43.50	43.60	43.28	43.40	641600
2006-02-02	43.20	43.40	42.28	42.36	630200
2006-02-03	42.40	43.55	42.31	43.38	622700
2006-02-06	43.44	43.46	42.80	43.08	400400
2006-02-07	43.84	43.84	42.74	42.95	560500
2006-02-08	43.25	43.65	42.98	43.14	509500
2006-02-09	43.18	43.85	43.07	43.51	656900
2006-02-10	43.53	43.96	43.41	43.73	1026500
2006-02-13	43.86	44.50	43.81	44.33	808400
2006-02-14	44.33	44.56	44.18	44.50	1157700
2006-02-15	44.45	44.46	43.59	43.91	1572300
2006-02-16	43.00	43.22	41.62	41.74	3142700
2006-02-17	45.50	45.50	41.53	41.70	1354200
2006-02-21	41.75	41.85	40.42	40.45	1595400
2006-02-22	40.40	41.48	40.25	41.23	1787800
2006-02-23	41.10	41.96	40.81	41.33	1182900
2006-02-24	41.12	41.54	40.84	41.54	795800
2006-02-27	41.50	41.94	41.41	41.64	830900
2006-02-28	41.56	41.65	40.93	41.35	1270800
2006-03-01	41.35	42.58	41.16	42.52	1063500
2006-03-02	43.52	44.06	42.60	42.62	1711700
2006-03-03	42.42	42.89	42.34	42.41	1153900
2006-03-06	42.46	42.48	41.80	42.41	1065300
2006-03-07	42.41	42.70	42.10	42.44	978600
2006-03-08	42.44	42.70	42.10	42.45	742900
2006-03-09	42.45	42.45	41.60	41.87	2104600
2006-03-10	41.90	41.93	41.09	41.15	1573600
2006-03-13	41.11	41.81	40.86	41.19	1416000
2006-03-14	41.13	41.44	40.85	41.21	926400
2006-03-15	41.36	41.99	41.22	41.90	1016400
2006-03-16	41.94	42.48	41.55	41.68	522900
2006-03-17	41.40	41.86	40.95	41.54	866100
2006-03-20	41.37	41.51	40.90	41.28	690100
2006-03-21	41.19	41.63	41.04	41.20	537800
2006-03-22	41.05	41.67	41.02	41.54	597300
2006-03-23	41.54	41.98	41.53	41.84	503700
2006-03-24	41.84	42.15	41.80	42.00	630900
2006-03-27	41.95	41.97	41.47	41.73	553200
2006-03-28	41.80	41.80	41.21	41.28	548600
2006-03-29	41.39	41.57	41.30	41.37	553600
2006-03-30	41.48	41.72	41.27	41.54	932600
2006-03-31	41.54	41.92	41.51	41.64	453200
2006-04-03	41.50	41.78	41.34	41.57	954100
2006-04-04	41.47	41.50	40.94	40.95	1068000
2006-04-05	40.96	41.48	40.88	41.24	1392500
2006-04-06	41.14	41.23	40.89	41.09	720800
2006-04-07	41.17	41.66	40.83	41.02	575600
2006-04-10	40.95	41.31	40.58	40.59	546600
2006-04-11	40.45	40.46	38.61	39.41	3111500
2006-04-12	39.41	39.90	39.36	39.82	1073600
2006-04-13	39.70	40.04	39.70	39.83	476900
2006-04-17	39.77	39.84	39.00	39.38	559400
2006-04-18	39.33	39.43	38.35	38.93	1993200
2006-04-19	38.88	39.05	38.67	38.93	1213900
2006-04-20	38.77	39.88	38.75	39.50	2196400
2006-04-21	39.55	39.63	38.72	38.92	978100
2006-04-24	38.85	38.85	37.81	38.25	1553500
2006-04-25	38.36	39.28	38.34	39.03	1817200
2006-04-26	38.90	38.90	38.41	38.64	1337500
2006-04-27	38.65	39.95	38.43	39.88	2231400
2006-04-28	39.67	40.40	39.60	40.22	1368400
2006-05-01	40.11	40.26	39.29	39.44	1340700
2006-05-02	39.45	39.72	38.45	38.60	1223100
2006-05-03	38.50	39.06	38.30	38.40	1200400
2006-05-04	38.33	39.05	38.33	38.82	1204500
2006-05-05	38.99	39.77	38.94	39.66	1031400
2006-05-08	39.25	40.44	39.25	39.82	1181800
2006-05-09	41.70	42.30	40.53	40.69	2339200
2006-05-10	40.69	41.05	40.32	40.58	1260600
2006-05-11	40.50	40.97	40.36	40.37	779200
2006-05-12	40.38	40.60	40.25	40.28	1115700
2006-05-15	40.09	40.18	39.41	39.45	1392800
2006-05-16	39.41	39.64	38.62	38.67	1106800
2006-05-17	38.34	38.67	38.15	38.20	1220800
2006-05-18	37.40	38.97	36.99	38.30	5236400
2006-05-19	39.07	39.95	38.80	39.05	1574300
2006-05-22	38.93	38.99	38.19	38.35	1444500
2006-05-23	38.70	39.26	38.05	38.05	1159200
2006-05-24	37.98	38.59	37.60	38.17	1146300
2006-05-25	38.38	38.51	37.95	38.02	652600
2006-05-26	38.14	38.20	37.90	38.01	384800
2006-05-30	38.00	38.19	37.34	37.43	498600
2006-05-31	37.58	38.25	37.58	38.12	1004000
2006-06-01	38.12	38.40	37.79	37.99	1282800
2006-06-02	38.00	38.14	37.47	38.00	870500
2006-06-05	37.87	38.05	37.37	37.42	683300
2006-06-06	37.34	37.68	36.70	37.29	912500
2006-06-07	37.27	37.98	37.08	37.19	959100
2006-06-08	37.07	38.12	36.68	37.90	1056200
2006-06-09	37.81	38.01	37.52	37.83	585500
2006-06-12	37.81	37.82	36.96	36.99	770800
2006-06-13	36.90	37.30	36.47	36.53	916300
2006-06-14	36.49	37.04	36.17	36.48	561200
2006-06-15	36.69	37.65	36.69	37.62	739300
2006-06-16	37.87	38.19	37.40	37.56	561600
2006-06-19	37.56	37.75	36.92	37.26	801400
2006-06-20	37.35	37.78	36.82	36.99	819200
2006-06-21	36.95	37.61	36.75	37.41	374900
2006-06-22	37.33	37.54	36.83	37.07	377700
2006-06-23	36.92	37.87	36.89	37.64	441000
2006-06-26	37.62	38.12	37.11	37.29	661000
2006-06-27	37.34	37.35	36.59	36.66	418800
2006-06-28	36.67	36.74	35.80	35.90	936800
2006-06-29	29.27	30.27	28.90	29.91	14007700
2006-06-30	29.52	29.87	28.40	28.90	6435800
2006-07-03	29.15	29.51	28.97	29.47	2213800
2006-07-05	29.53	29.84	29.15	29.50	2013000
2006-07-06	29.50	30.01	29.45	29.96	2461300
2006-07-07	30.04	30.16	29.51	29.70	1596700
2006-07-10	29.80	30.00	29.27	29.53	1069100
2006-07-11	29.50	29.57	29.15	29.29	1588600
2006-07-12	29.25	29.36	28.90	29.00	1173700
2006-07-13	28.89	29.13	28.52	28.85	1206000
2006-07-14	28.85	29.16	28.63	29.04	1685700
2006-07-17	28.92	29.25	28.74	28.96	1357600
2006-07-18	28.92	29.05	28.67	28.70	1966800
2006-07-19	28.70	29.40	28.61	29.36	1770200
2006-07-20	29.30	29.40	29.02	29.23	1865000
2006-07-21	29.22	29.25	28.77	29.24	1362400
2006-07-24	29.27	29.84	29.20	29.71	1255900
2006-07-25	29.82	31.29	29.77	31.28	1558000
2006-07-26	31.29	31.95	31.07	31.51	1730200
2006-07-27	31.54	31.81	30.45	30.51	881900
2006-07-28	30.67	30.99	30.45	30.52	1068700
2006-07-31	30.42	30.68	30.20	30.27	913200
2006-08-01	30.26	30.27	29.59	30.06	820500
2006-08-02	29.99	30.43	29.85	30.22	720900
2006-08-03	30.09	30.70	29.90	30.57	996500
2006-08-04	30.77	31.06	30.05	30.50	885100
2006-08-07	30.33	30.50	29.92	30.14	606200
2006-08-08	30.21	30.40	29.52	29.61	766700
2006-08-09	29.67	29.80	28.79	28.95	1869800
2006-08-10	27.80	30.39	27.65	29.78	3024300
2006-08-11	28.90	29.18	28.60	28.94	2124100
2006-08-14	29.02	29.60	28.96	28.99	1222600
2006-08-15	29.46	29.50	29.05	29.10	757000
2006-08-16	29.62	31.19	29.62	31.09	2186600
2006-08-17	31.05	31.15	30.80	30.96	872100
2006-08-18	31.10	31.24	30.29	30.51	737600
2006-08-21	30.52	30.55	29.99	30.11	435600
2006-08-22	30.09	30.15	29.71	29.80	590400
2006-08-23	29.80	29.80	29.45	29.60	611300
2006-08-24	29.60	29.63	29.24	29.48	808100
2006-08-25	29.35	29.50	29.05	29.10	456700
2006-08-28	29.05	29.62	29.05	29.50	643200
2006-08-29	29.50	29.66	29.28	29.61	697000
2006-08-30	29.62	30.29	29.40	30.08	803400
2006-08-31	30.24	30.46	30.10	30.12	447700
2006-09-01	30.24	30.80	30.05	30.70	466500
2006-09-05	30.78	31.30	30.78	31.21	809200
2006-09-06	31.16	31.40	30.80	31.10	983700
2006-09-07	30.93	31.60	30.80	31.25	1835000
2006-09-08	31.26	31.60	31.02	31.32	2303900
2006-09-11	31.30	31.53	30.82	31.47	1625100
2006-09-12	31.47	33.01	31.34	32.93	3524500
2006-09-13	32.93	33.24	32.65	32.87	1303000
2006-09-14	32.80	32.85	32.36	32.62	988600
2006-09-15	32.74	32.94	32.31	32.47	1402700
2006-09-18	32.48	32.52	31.90	31.99	1050400
2006-09-19	31.99	33.18	31.97	32.48	1349800
2006-09-20	32.55	33.50	32.55	33.23	1820900
2006-09-21	33.19	33.24	32.71	32.82	1380000
2006-09-22	32.78	33.31	32.50	33.31	1038000
2006-09-25	33.26	34.09	33.20	34.00	1508600
2006-09-26	33.97	34.26	33.89	34.20	1012400
2006-09-27	34.21	34.24	33.34	33.51	963100
2006-09-28	33.48	33.97	33.12	33.65	630400
2006-09-29	33.73	34.03	32.94	32.94	777300
2006-10-02	33.00	33.75	32.95	33.39	637200
2006-10-03	33.40	34.39	32.90	34.11	1946000
2006-10-04	34.30	35.21	34.24	35.15	1838600
2006-10-05	35.14	35.31	34.61	35.27	766100
2006-10-06	35.17	35.18	34.43	34.56	749200
2006-10-09	34.42	34.84	34.01	34.68	509700
2006-10-10	34.78	35.08	34.65	34.76	595700
2006-10-11	34.58	34.61	34.25	34.44	414000
2006-10-12	34.47	35.10	34.47	34.98	420000
2006-10-13	35.00	35.50	34.88	35.46	932700
2006-10-16	35.50	35.67	35.26	35.54	814000
2006-10-17	35.20	35.20	34.42	34.92	951300
2006-10-18	35.10	35.34	34.66	35.06	646800
2006-10-19	34.92	35.70	34.84	35.66	1019500
2006-10-20	35.58	35.77	35.22	35.46	629600
2006-10-23	35.46	36.31	35.43	36.25	1112100
2006-10-24	36.15	36.56	35.92	36.36	961600
2006-10-25	35.79	35.80	34.44	35.19	2206800
2006-10-26	35.35	36.51	35.16	36.40	1098000
2006-10-27	36.27	36.44	35.84	35.85	650600
2006-10-30	35.70	36.15	35.28	35.97	1093700
2006-10-31	35.84	36.01	34.96	35.02	1071200
2006-11-01	35.25	35.25	34.14	34.46	1477800
2006-11-02	35.19	36.99	35.19	36.30	4057700
2006-11-03	36.36	36.75	35.50	36.00	1484800
2006-11-06	36.04	36.40	35.96	36.20	1317600
2006-11-07	36.19	36.40	35.96	36.04	735900
2006-11-08	35.84	36.79	35.63	36.73	763000
2006-11-09	36.76	37.32	36.76	37.12	1075100
2006-11-10	37.15	37.44	37.08	37.35	575300
2006-11-13	37.35	37.72	37.10	37.21	813600
2006-11-14	37.21	37.79	37.16	37.69	819300
2006-11-15	37.69	38.07	37.60	38.05	872600
2006-11-16	38.15	38.24	37.78	37.98	781700
2006-11-17	38.15	38.21	37.82	38.07	1410800
2006-11-20	37.97	38.55	37.69	37.95	692200
2006-11-21	37.91	38.11	37.74	37.88	396100
2006-11-22	37.96	38.16	37.76	38.15	420000
2006-11-24	37.90	38.30	37.68	38.07	148200
2006-11-27	37.88	37.88	36.80	36.84	703900
2006-11-28	36.79	36.96	36.56	36.58	703200
2006-11-29	36.65	37.28	34.14	34.83	5454900
2006-11-30	34.91	35.80	34.91	35.60	2616900
2006-12-01	35.43	35.77	35.05	35.29	1693600
2006-12-04	35.30	35.69	35.18	35.19	1132900
2006-12-05	35.35	35.58	35.20	35.50	2000100
2006-12-06	36.38	36.38	35.75	35.92	1978400
2006-12-07	37.01	38.58	36.98	37.01	2561900
2006-12-08	37.00	37.45	36.99	37.01	1387800
2006-12-11	36.97	36.98	36.08	36.16	1041300
2006-12-12	36.00	36.04	35.28	35.60	1874200
2006-12-13	35.70	35.77	35.35	35.60	712400
2006-12-14	35.60	36.13	35.50	35.85	567100
2006-12-15	35.80	35.80	35.28	35.28	1108500
2006-12-18	35.30	35.74	35.10	35.53	787700
2006-12-19	35.32	35.81	34.97	35.65	1850800
2006-12-20	35.61	36.44	35.52	36.02	1359300
2006-12-21	36.02	36.16	35.51	35.60	358600
2006-12-22	35.60	35.93	35.57	35.86	349000
2006-12-26	35.83	35.89	35.50	35.88	356100
2006-12-27	35.89	36.06	35.62	35.97	397500
2006-12-28	35.97	36.21	35.59	35.84	379300
2006-12-29	35.85	36.06	35.35	35.56	578100
2007-01-03	35.71	36.20	35.09	35.58	764200
2007-01-04	35.63	35.88	35.31	35.81	801100
2007-01-05	35.70	35.79	34.90	35.02	781500
2007-01-08	35.16	35.35	34.98	35.14	479600
2007-01-09	35.26	35.61	35.13	35.44	506800
2007-01-10	35.23	35.64	35.05	35.49	335700
2007-01-11	35.62	36.47	35.62	36.40	575700
2007-01-12	36.27	36.50	35.86	36.20	1123000
2007-01-16	36.40	36.50	35.96	36.20	1185300
2007-01-17	36.21	36.54	36.03	36.35	916900
2007-01-18	36.34	37.11	36.34	36.98	922900
2007-01-19	36.98	37.32	36.75	37.30	682900
2007-01-22	37.44	37.58	36.62	37.06	526600
2007-01-23	37.12	37.65	36.85	37.43	595700
2007-01-24	37.50	37.74	37.29	37.69	280500
2007-01-25	37.60	37.70	37.13	37.26	726500
2007-01-26	37.38	37.56	36.89	37.49	375300
2007-01-29	37.49	37.80	37.17	37.30	387000
2007-01-30	37.46	37.55	36.93	37.06	554200
2007-01-31	37.04	37.97	37.04	37.95	760100
2007-02-01	37.99	38.17	37.38	37.51	1164800
2007-02-02	37.65	37.75	37.46	37.49	800300
2007-02-05	37.54	37.84	37.36	37.52	543200
2007-02-06	37.54	37.97	37.47	37.97	535600
2007-02-07	37.99	38.35	37.76	38.33	578300
2007-02-08	38.25	38.74	37.97	38.73	638400
2007-02-09	38.95	39.00	38.13	38.52	578000
2007-02-12	38.55	38.71	37.44	37.48	1351662
2007-02-13	37.50	37.62	37.29	37.50	616148
2007-02-14	37.60	37.79	36.93	37.02	1237529
2007-02-15	37.00	39.32	36.75	38.75	3884400
2007-02-16	38.58	38.76	38.33	38.65	600400
2007-02-20	38.46	38.76	37.88	38.03	1054300
2007-02-21	38.00	38.42	37.76	38.31	1783200
2007-02-22	38.30	38.39	38.25	38.38	514500
2007-02-23	38.33	38.72	38.21	38.53	970100
2007-02-26	38.71	38.80	38.49	38.73	795475
2007-02-27	38.45	38.46	37.24	37.51	1140100
2007-02-28	37.60	38.08	37.14	37.65	903000
2007-03-01	37.55	37.66	36.60	36.91	1432490
2007-03-02	36.91	36.92	36.20	36.28	760500
2007-03-05	36.10	36.85	35.81	36.25	1455700
2007-03-06	36.52	37.59	36.51	37.41	1085300
2007-03-07	37.35	38.06	37.17	37.88	893200
2007-03-08	38.23	38.74	38.22	38.41	845500
2007-03-09	38.66	38.66	37.79	38.14	594600
2007-03-12	38.30	38.94	38.29	38.92	673200
2007-03-13	38.54	38.71	37.78	37.78	788500
2007-03-14	37.67	38.10	37.08	38.03	838600
2007-03-15	37.93	38.38	37.73	37.97	665800
2007-03-16	37.97	38.14	37.57	37.98	632100
2007-03-19	38.18	39.31	38.17	39.30	1564400
2007-03-20	39.18	39.27	38.66	38.83	875900
2007-03-21	38.88	39.49	38.75	39.19	955300
2007-03-22	39.30	39.48	38.95	39.10	751700
2007-03-23	39.10	39.50	39.10	39.35	532600
2007-03-26	39.25	39.43	38.67	39.20	450600
2007-03-27	39.21	39.26	38.70	38.99	583300
2007-03-28	38.92	39.08	38.55	38.73	1451500
2007-03-29	38.94	39.02	38.20	38.35	1793500
2007-03-30	38.46	38.65	38.12	38.55	724800
2007-04-02	38.67	38.95	38.56	38.78	783800
2007-04-03	38.92	39.37	38.84	39.00	837500
2007-04-04	39.06	39.06	38.57	38.65	630800
2007-04-05	38.61	39.72	38.46	39.56	900500
2007-04-09	39.59	39.67	39.22	39.48	235400
2007-04-10	39.51	39.88	39.50	39.79	685200
2007-04-11	39.87	40.27	39.54	40.15	1517100
2007-04-12	39.99	40.23	39.37	39.95	594300
2007-04-13	40.02	40.13	39.42	39.65	626000
2007-04-16	39.90	40.31	39.81	40.25	423800
2007-04-17	40.34	40.49	40.05	40.20	511400
2007-04-18	40.00	40.30	39.69	40.00	410000
2007-04-19	40.51	40.51	39.64	40.09	428200
2007-04-20	40.40	40.80	40.23	40.80	664900
2007-04-23	40.70	41.27	40.50	41.19	580400
2007-04-24	41.20	41.20	40.59	41.06	923700
2007-04-25	43.00	43.62	42.13	42.26	1986300
2007-04-26	42.35	42.52	41.58	41.77	1188600
2007-04-27	41.78	41.91	41.29	41.67	568000
2007-04-30	41.65	42.00	41.08	41.20	988007
2007-05-01	41.31	41.31	40.71	40.94	1111100
2007-05-02	41.05	41.60	40.96	41.30	428600
2007-05-03	41.25	41.29	40.59	40.73	526000
2007-05-04	40.75	40.75	40.28	40.35	600800
2007-05-07	40.35	40.48	40.07	40.41	717100
2007-05-08	41.91	42.92	41.50	41.75	4380150
2007-05-09	41.69	42.26	41.60	42.00	934700
2007-05-10	41.80	42.25	41.58	41.68	726800
2007-05-11	41.55	41.56	40.87	41.48	565448
2007-05-14	41.55	41.62	40.77	40.80	407500
2007-05-15	39.97	41.15	39.90	40.47	1595837
2007-05-16	40.50	40.79	40.23	40.51	952937
2007-05-17	41.11	42.15	40.08	41.35	2528600
2007-05-18	41.36	41.48	40.87	41.32	1672700
2007-05-21	40.43	41.71	40.43	41.64	2260600
2007-05-22	41.39	41.43	40.90	41.11	832600
2007-05-23	41.14	41.69	40.97	41.04	1669700
2007-05-24	40.95	41.23	40.30	40.48	971398
2007-05-25	40.90	40.92	40.36	40.43	537219
2007-05-29	40.60	40.75	40.00	40.68	1377600
2007-05-30	40.56	41.36	40.40	41.27	1184000
2007-05-31	41.32	41.71	41.22	41.42	1040061
2007-06-01	41.55	41.74	41.28	41.61	811000
2007-06-04	41.56	42.05	41.47	41.98	723700
2007-06-05	42.25	42.60	41.66	41.90	1188900
2007-06-06	41.70	41.70	40.88	41.25	778700
2007-06-07	41.08	41.51	40.55	40.60	666600
2007-06-08	40.66	42.20	40.66	42.04	1196000
2007-06-11	42.25	42.25	41.35	41.57	762700
2007-06-12	41.40	41.58	40.88	40.95	721723
2007-06-13	41.28	41.28	40.72	41.05	886200
2007-06-14	41.10	41.27	40.86	41.00	830400
2007-06-15	41.19	41.26	40.83	41.00	612700
2007-06-18	41.00	41.13	40.67	40.83	715300
2007-06-19	40.84	41.40	40.70	41.18	1173600
2007-06-20	41.11	41.58	40.97	41.01	1612124
2007-06-21	40.89	40.91	40.16	40.40	948800
2007-06-22	40.43	40.84	39.87	40.09	1046600
2007-06-25	40.23	40.74	39.79	39.86	862100
2007-06-26	40.02	40.08	39.22	39.31	1089400
2007-06-27	39.31	41.46	39.30	41.02	1836915
2007-06-28	41.17	41.17	40.67	40.82	900323
2007-06-29	40.88	41.00	40.25	40.53	660500
2007-07-02	40.81	41.19	40.64	41.03	841000
2007-07-03	41.21	41.50	41.20	41.25	319300
2007-07-05	41.22	41.60	41.03	41.52	337800
2007-07-06	41.58	42.00	41.43	41.92	353500
2007-07-09	41.92	41.92	41.27	41.46	405392
2007-07-10	41.16	41.20	40.18	40.40	823800
2007-07-11	40.35	40.67	39.95	40.00	929400
2007-07-12	40.14	40.84	39.94	40.00	1339400
2007-07-13	40.19	40.48	39.76	39.80	1122100
2007-07-16	39.64	40.15	39.45	39.68	683500
2007-07-17	39.75	39.98	39.32	39.69	639900
2007-07-18	39.43	39.63	38.98	39.26	858400
2007-07-19	39.42	39.62	38.97	38.97	1053900
2007-07-20	38.91	39.22	38.70	38.78	950100
2007-07-23	39.02	39.28	38.67	38.89	495000
2007-07-24	38.54	38.71	38.33	38.52	912495
2007-07-25	38.60	38.79	37.74	37.95	1593364
2007-07-26	37.38	37.82	35.36	36.15	4098700
2007-07-27	36.04	36.80	34.91	35.07	3647400
2007-07-30	35.12	35.77	35.00	35.24	3329400
2007-07-31	35.59	36.08	34.77	34.77	1571400
2007-08-01	34.67	35.14	33.87	34.40	2446110
2007-08-02	34.60	35.22	34.35	35.10	1349600
2007-08-03	35.14	35.14	33.56	33.67	2371710
2007-08-06	33.67	34.57	32.90	34.03	2644500
2007-08-07	33.94	34.32	33.40	33.82	2190800
2007-08-08	33.75	33.96	32.34	32.44	2524200
2007-08-09	31.23	31.69	29.98	30.31	10636500
2007-08-10	29.90	32.07	29.51	31.80	6230600
2007-08-13	32.25	34.29	32.03	33.52	5140000
2007-08-14	33.94	33.94	32.70	32.78	2189400
2007-08-15	32.67	33.19	31.46	31.60	1972600
2007-08-16	31.10	31.20	30.20	30.58	4408900
2007-08-17	31.63	32.17	31.09	31.68	1891500
2007-08-20	31.94	33.47	31.75	33.21	1852300
2007-08-21	33.02	33.57	33.00	33.30	1486800
2007-08-22	33.76	33.90	33.22	33.63	1132300
2007-08-23	33.83	34.05	33.54	34.00	1638800
2007-08-24	34.22	35.09	34.00	34.96	2032700
2007-08-27	35.00	35.34	34.88	35.17	1284250
2007-08-28	35.04	35.12	34.09	34.25	937000
2007-08-29	34.48	35.32	34.45	35.32	897100
2007-08-30	35.00	35.06	34.69	34.80	1429200
2007-08-31	34.88	35.63	34.70	35.56	732400
2007-09-04	35.55	35.63	35.09	35.38	778200
2007-09-05	35.14	35.14	34.40	34.47	1180200
2007-09-06	34.47	35.09	34.43	34.68	728200
2007-09-07	34.26	34.39	33.60	33.71	930900
2007-09-10	33.78	33.98	32.48	33.10	1887900
2007-09-11	33.11	33.83	33.11	33.73	572200
2007-09-12	33.62	33.92	32.93	33.01	947200
2007-09-13	33.27	34.07	33.15	33.58	777600
2007-09-14	33.32	34.18	33.22	34.01	546300
2007-09-17	33.85	33.97	33.55	33.60	688200
2007-09-18	33.70	35.16	33.38	35.00	952400
2007-09-19	35.00	35.50	34.21	34.45	1206200
2007-09-20	34.45	34.64	33.97	34.27	1139400
2007-09-21	34.60	34.60	33.55	33.58	883000
2007-09-24	33.83	34.10	32.92	33.27	1023000
2007-09-25	32.99	33.72	32.50	33.61	1945100
2007-09-26	33.73	33.84	32.80	33.06	1012800
2007-09-27	33.07	33.38	32.91	33.32	683800
2007-09-28	33.29	33.89	33.29	33.56	938900
2007-10-01	33.45	33.56	32.73	33.35	835700
2007-10-02	33.35	33.60	32.99	33.21	1028400
2007-10-03	33.09	33.73	33.02	33.71	1643900
2007-10-04	33.82	34.25	33.48	33.78	816100
2007-10-05	34.15	35.80	34.15	35.54	1520300
2007-10-08	35.54	35.66	34.90	35.35	654700
2007-10-09	35.48	35.50	34.72	34.80	724600
2007-10-10	34.79	35.19	34.30	35.13	693500
2007-10-11	35.20	35.55	34.74	35.01	1246600
2007-10-12	35.04	35.05	34.42	34.86	884400
2007-10-15	34.93	34.98	33.92	34.41	792100
2007-10-16	34.42	34.72	33.58	33.62	837200
2007-10-17	33.75	33.85	32.46	33.12	1370000
2007-10-18	32.87	33.11	32.60	32.83	576600
2007-10-19	32.85	33.26	31.94	32.07	988700
2007-10-22	31.95	33.10	31.69	32.00	1501400
2007-10-23	32.23	32.26	31.69	31.85	753717
2007-10-24	31.68	33.65	31.53	33.58	1996100
2007-10-25	33.66	34.07	33.32	34.04	1431200
2007-10-26	34.50	34.73	33.82	34.03	823700
2007-10-29	34.01	34.39	33.78	34.10	1066900
2007-10-30	34.00	34.55	33.81	34.26	1187400
2007-10-31	34.54	34.93	33.45	34.12	1571300
2007-11-01	35.00	36.04	34.00	35.06	6996400
2007-11-02	35.55	35.65	34.35	34.78	2572600
2007-11-05	34.48	35.89	34.01	35.15	3371200
2007-11-06	35.18	36.54	34.80	36.48	2417200
2007-11-07	36.30	36.75	35.95	36.19	2015250
2007-11-08	36.14	36.30	35.30	36.05	1663855
2007-11-09	35.63	35.83	34.99	35.16	1472700
2007-11-12	34.99	35.54	34.45	34.59	1791100
2007-11-13	34.90	35.78	34.67	35.69	1589300
2007-11-14	35.89	37.00	35.75	35.83	2167720
2007-11-15	35.54	35.73	35.08	35.27	1158800
2007-11-16	35.42	35.65	34.53	34.80	1456200
2007-11-19	34.48	35.17	34.34	34.71	1568000
2007-11-20	34.97	35.39	34.07	34.59	1095000
2007-11-21	34.43	34.70	34.06	34.10	924400
2007-11-23	34.38	34.46	34.10	34.24	379700
2007-11-26	34.16	34.30	33.30	33.37	836393
2007-11-27	33.46	33.86	33.06	33.42	779832
2007-11-28	33.61	34.78	33.42	34.16	2229155
2007-11-29	34.58	35.77	34.30	35.68	2005363
2007-11-30	36.02	36.67	35.63	35.96	1339250
2007-12-03	36.20	36.28	35.72	35.79	734100
2007-12-04	36.10	37.49	36.10	36.97	1828000
2007-12-05	37.94	38.32	37.61	37.94	2103900
2007-12-06	38.00	38.63	37.48	38.51	1472100
2007-12-07	40.00	40.30	39.06	39.50	2479714
2007-12-10	39.50	39.90	39.14	39.55	985362
2007-12-11	40.73	40.73	38.53	38.63	2054100
2007-12-12	39.21	39.42	38.19	38.47	1714695
2007-12-13	38.22	38.66	37.97	38.52	964380
2007-12-14	38.37	38.37	37.84	38.08	1423300
2007-12-17	37.79	38.69	37.75	37.80	1452200
2007-12-18	38.20	38.44	37.61	37.91	1541900
2007-12-19	37.77	38.29	36.63	38.03	1392000
2007-12-20	38.12	38.51	37.97	38.51	955838
2007-12-21	38.54	39.04	38.40	38.48	976900
2007-12-24	38.35	38.58	38.11	38.50	259200
2007-12-26	38.25	38.89	38.17	38.61	758800
2007-12-27	38.42	38.78	38.14	38.25	598800
2007-12-28	38.27	38.73	38.06	38.17	611000
2007-12-31	38.16	38.24	37.85	37.99	1051400
2008-01-02	37.91	38.15	37.17	37.59	1789200
2008-01-03	37.58	38.16	37.35	37.95	1587300
2008-01-04	37.52	37.59	35.67	35.67	1899600
2008-01-07	35.76	37.42	35.50	37.28	2282607
2008-01-08	37.39	37.85	35.29	35.36	1835500
2008-01-09	35.37	35.97	33.46	34.83	2981000
2008-01-10	34.53	34.53	32.62	33.62	3316849
2008-01-11	33.18	33.18	32.00	32.05	2086000
2008-01-14	31.16	32.12	30.17	31.91	3026200
2008-01-15	31.41	31.96	30.99	31.20	1398736
2008-01-16	31.36	32.41	31.01	31.93	1543767
2008-01-17	32.00	32.49	31.28	31.31	1710400
2008-01-18	31.47	32.20	31.19	31.82	1507600
2008-01-22	30.49	32.64	30.49	32.24	1137070
2008-01-23	31.46	34.02	31.46	33.60	1964020
2008-01-24	33.84	34.52	33.69	34.43	1389500
2008-01-25	34.64	34.72	33.08	33.22	955674
2008-01-28	33.02	34.23	32.15	34.14	1169800
2008-01-29	34.21	35.10	33.95	35.03	970742
2008-01-30	34.87	35.78	34.65	34.88	717720
2008-01-31	34.40	36.13	34.18	35.73	1412100
2008-02-01	36.16	37.22	35.82	36.47	1783572
2008-02-04	36.47	36.47	35.68	36.35	1058800
2008-02-05	35.96	36.10	35.03	35.03	840000
2008-02-06	35.15	36.18	34.73	34.81	532921
2008-02-07	34.52	36.87	34.19	35.92	1787435
2008-02-08	36.00	36.09	34.32	34.98	1475300
2008-02-11	34.94	36.03	34.10	35.94	989700
2008-02-12	36.06	36.58	34.68	35.09	1042945
2008-02-13	35.25	35.75	34.78	35.43	1386137
2008-02-14	34.00	34.67	33.11	34.00	4442567
2008-02-15	33.80	33.90	33.18	33.66	1474298
2008-02-19	33.95	34.20	33.48	33.80	976326
2008-02-20	33.39	34.85	33.39	34.44	1039101
2008-02-21	34.63	34.77	33.50	33.54	1178550
2008-02-22	33.57	33.69	32.97	33.60	1072660
2008-02-25	33.52	34.74	33.19	34.65	1047465
2008-02-26	34.60	35.81	34.51	35.29	801450
2008-02-27	35.01	35.46	34.56	35.04	1051500
2008-02-28	34.79	35.00	34.08	34.80	793200
2008-02-29	34.37	34.65	33.44	33.54	919863
2008-03-03	33.40	34.44	33.17	34.09	854875
2008-03-04	33.67	34.11	33.32	33.53	1143450
2008-03-05	33.58	34.74	33.58	34.10	1086270
2008-03-06	33.99	34.20	32.84	32.89	730453
2008-03-07	32.52	33.47	32.40	32.83	690400
2008-03-10	32.94	33.26	32.71	32.77	762145
2008-03-11	33.47	34.04	32.57	33.58	1473844
2008-03-12	33.59	34.29	33.09	33.54	958863
2008-03-13	33.17	34.34	32.87	34.03	945079
2008-03-14	34.24	34.27	32.87	33.83	889285
2008-03-17	33.18	33.49	31.88	32.49	1589379
2008-03-18	32.75	33.19	32.05	32.71	1406962
2008-03-19	32.81	34.27	32.74	32.88	1075932
2008-03-20	33.08	34.40	32.88	34.16	1357328
2008-03-24	34.22	36.23	34.17	35.71	950300
2008-03-25	35.89	35.89	35.00	35.40	843800
2008-03-26	35.30	35.46	34.70	35.12	771929
2008-03-27	35.17	35.20	33.85	33.91	1141690
2008-03-28	33.90	33.91	33.27	33.38	824000
2008-03-31	33.56	34.28	33.56	34.05	1112690
2008-04-01	35.03	35.54	34.90	35.54	1471591
2008-04-02	35.47	36.86	35.43	35.81	1280838
2008-04-03	35.50	36.00	35.33	35.84	689950
2008-04-04	36.01	36.36	35.48	35.94	576100
2008-04-07	36.11	36.11	35.48	35.57	487800
2008-04-08	35.39	35.76	35.23	35.56	607400
2008-04-09	35.71	35.74	34.34	34.37	586234
2008-04-10	34.33	35.37	34.26	34.58	865000
2008-04-11	34.18	34.97	33.94	34.33	732110
2008-04-14	34.26	34.41	33.71	33.76	808509
2008-04-15	34.02	34.08	33.29	33.44	1074474
2008-04-16	33.99	34.74	33.31	34.67	663545
2008-04-17	34.50	34.71	34.16	34.34	381840
2008-04-18	34.83	35.50	34.83	34.98	585592
2008-04-21	34.65	34.83	34.01	34.82	494809
2008-04-22	34.76	34.93	33.60	34.04	513360
2008-04-23	34.04	34.16	33.08	33.57	1003907
2008-04-24	33.67	34.77	33.61	34.35	716126
2008-04-25	34.34	34.88	33.84	34.70	813127
2008-04-28	34.90	35.28	34.65	35.06	690942
2008-04-29	35.08	35.75	35.04	35.34	386244
2008-04-30	35.47	35.47	34.48	34.68	366876
2008-05-01	34.75	36.09	34.53	36.04	766550
2008-05-02	36.30	36.76	35.89	35.96	1101963
2008-05-05	36.03	36.03	35.28	35.28	664909
2008-05-06	35.01	35.01	33.85	34.33	1190164
2008-05-07	34.44	34.75	33.72	33.79	764524
2008-05-08	34.01	35.05	33.62	33.92	478343
2008-05-09	33.46	34.13	33.19	33.63	474635
2008-05-12	33.74	33.86	33.28	33.75	1124314
2008-05-13	34.02	34.23	33.14	33.79	751148
2008-05-14	33.75	34.85	33.68	34.52	863866
2008-05-15	34.75	34.90	34.13	34.64	952564
2008-05-16	38.48	39.49	37.75	38.82	6058331
2008-05-19	39.19	40.24	38.88	39.10	3518404
2008-05-20	38.89	39.54	38.24	38.94	2311317
2008-05-21	39.14	39.60	38.41	38.60	1344417
2008-05-22	38.60	39.31	38.00	38.13	2318838
2008-05-23	37.93	38.34	37.68	37.93	1646252
2008-05-27	37.94	38.36	37.74	38.28	1393480
2008-05-28	38.73	40.00	38.65	39.91	2442819
2008-05-29	39.99	41.27	39.58	40.60	2905929
2008-05-30	40.75	40.87	39.72	40.30	2015506
2008-06-02	40.27	40.76	39.93	40.57	2309461
2008-06-03	40.62	40.96	39.82	40.51	1854462
2008-06-04	40.47	40.80	40.04	40.55	1665989
2008-06-05	40.60	41.85	40.60	41.74	2549777
2008-06-06	41.19	41.42	40.15	40.30	2954000
2008-06-09	40.54	41.27	40.37	41.08	1896891
2008-06-10	40.89	41.23	40.40	40.76	1549119
2008-06-11	40.87	40.95	38.74	38.85	2269959
2008-06-12	39.19	40.01	38.77	38.82	2581055
2008-06-13	39.00	39.99	38.93	39.29	2476063
2008-06-16	39.99	41.66	39.98	41.55	3590277
2008-06-17	41.70	41.98	41.16	41.22	1734396
2008-06-18	40.85	40.99	39.98	40.05	1965004
2008-06-19	40.15	40.87	39.87	40.75	1575181
2008-06-20	40.49	40.50	39.36	39.97	1780975
2008-06-23	40.23	40.45	38.76	39.15	1274159
2008-06-24	38.90	39.52	38.22	38.66	1341140
2008-06-25	39.00	40.65	38.81	40.08	1602409
2008-06-26	39.43	40.11	39.18	39.50	1582245
2008-06-27	39.66	40.28	38.76	39.40	1498143
2008-06-30	39.30	39.63	38.25	38.83	1223586
2008-07-01	38.32	39.07	37.40	39.07	2323627
2008-07-02	39.16	39.23	37.14	37.17	1576417
2008-07-03	37.32	37.48	35.24	37.13	1485412
2008-07-07	37.41	38.25	37.22	37.93	2013151
2008-07-08	38.31	38.67	37.24	38.59	1662134
2008-07-09	38.40	38.52	37.38	37.53	1803453
2008-07-10	37.57	38.26	36.80	37.31	1582990
2008-07-11	36.75	37.30	35.60	36.81	1769227
2008-07-14	37.44	38.33	36.46	38.01	1644951
2008-07-15	37.94	38.12	35.90	37.27	2287106
2008-07-16	37.46	39.67	37.03	39.48	1302354
2008-07-17	39.65	40.91	38.42	40.81	1507684
2008-07-18	41.09	41.96	40.60	40.97	1605548
2008-07-21	41.17	41.53	40.11	40.43	1176363
2008-07-22	40.13	42.05	40.01	41.91	1425440
2008-07-23	41.79	42.54	40.89	41.48	2644289
2008-07-24	41.58	42.00	40.67	40.80	1309649
2008-07-25	40.87	41.23	40.07	40.17	855411
2008-07-28	40.14	40.50	39.40	39.93	869989
2008-07-29	39.94	41.91	39.65	41.81	1203381
2008-07-30	41.96	42.91	41.17	41.88	922392
2008-07-31	41.59	41.94	40.78	41.09	1062797
2008-08-01	41.53	42.53	40.89	42.00	1818413
2008-08-04	42.50	42.50	41.18	41.35	1451258
2008-08-05	41.75	43.16	41.60	43.02	2842140
2008-08-06	43.49	43.49	41.55	42.03	2055628
2008-08-07	43.99	45.00	42.56	44.10	5052379
2008-08-08	42.79	44.17	41.45	44.10	3248341
2008-08-11	44.54	44.57	43.16	43.72	2258240
2008-08-12	43.50	44.07	43.05	43.76	1641333
2008-08-13	43.42	43.65	42.21	43.45	1785341
2008-08-14	43.33	45.00	43.01	44.24	1166589
2008-08-15	44.24	45.00	44.00	44.61	939506
2008-08-18	44.84	44.86	44.00	44.30	1043361
2008-08-19	44.00	44.19	42.84	42.96	1310628
2008-08-20	41.59	43.04	41.08	42.19	1577347
2008-08-21	42.01	42.48	41.56	42.30	789546
2008-08-22	41.75	42.48	41.50	42.48	1305672
2008-08-25	42.29	42.52	41.43	41.62	677068
2008-08-26	41.34	41.83	40.92	41.52	956809
2008-08-27	41.72	42.57	41.12	42.32	1008240
2008-08-28	42.60	43.40	42.20	43.39	1344766
2008-08-29	43.11	43.58	42.93	43.04	766860
2008-09-02	43.58	45.52	43.47	44.01	1577441
2008-09-03	44.01	44.60	43.67	44.10	1261880
2008-09-04	43.85	43.85	42.59	42.91	980033
2008-09-05	42.23	42.49	41.59	42.13	977766
2008-09-08	43.00	43.39	42.29	43.18	1345363
2008-09-09	43.22	43.64	42.02	42.21	1781814
2008-09-10	42.44	43.27	42.05	42.94	1272407
2008-09-11	42.32	42.56	41.63	42.46	1372920
2008-09-12	42.20	42.21	41.11	41.72	1077355
2008-09-15	39.90	41.40	39.03	40.26	1661479
2008-09-16	39.69	40.65	39.17	39.85	2118759
2008-09-17	38.86	40.08	38.07	38.24	1800813
2008-09-18	41.20	41.37	37.51	38.28	3411546
2008-09-19	40.02	42.06	38.69	39.07	2178844
2008-09-22	39.40	40.28	38.63	38.73	1408415
2008-09-23	39.00	39.73	38.55	39.07	1317578
2008-09-24	39.06	40.26	38.71	39.54	1388497
2008-09-25	40.18	40.58	39.33	39.60	1290632
2008-09-26	39.20	40.93	38.53	40.13	1506901
2008-09-29	39.31	40.05	38.20	38.83	2488971
2008-09-30	39.50	40.11	38.50	39.66	1589038
2008-10-01	41.24	41.24	39.32	39.98	4616220
2008-10-02	39.77	40.53	38.11	38.89	2071397
2008-10-03	39.27	40.00	36.59	36.75	2109804
2008-10-06	35.51	35.94	32.98	34.37	3028874
2008-10-07	31.96	32.78	27.73	28.60	6364306
2008-10-08	27.77	29.77	27.43	29.40	3477585
2008-10-09	29.70	30.67	27.72	27.97	2116224
2008-10-10	26.45	27.90	25.46	26.97	2829960
2008-10-13	28.21	29.19	27.30	28.28	2191385
2008-10-14	29.28	29.76	27.27	27.83	2355544
2008-10-15	28.10	28.10	24.90	25.38	2619542
2008-10-16	25.35	26.44	24.31	26.39	2062422
2008-10-17	25.73	34.53	25.73	27.58	2172321
2008-10-20	27.89	29.78	27.89	29.78	1778955
2008-10-21	29.76	30.13	28.89	29.00	1363165
2008-10-22	28.46	29.09	27.17	28.15	1736521
2008-10-23	28.31	28.45	25.86	27.23	1763083
2008-10-24	26.00	26.74	24.92	25.91	1200710
2008-10-27	25.28	26.22	24.11	24.17	1884917
2008-10-28	25.00	26.45	24.36	26.45	1850241
2008-10-29	26.36	27.25	25.50	25.50	1659954
2008-10-30	27.02	27.89	26.29	27.07	1925789
2008-10-31	27.25	31.40	26.88	31.20	3609586
2008-11-03	30.92	31.68	29.79	30.08	2656729
2008-11-04	30.68	31.46	30.02	31.42	1432211
2008-11-05	31.15	31.21	29.10	29.32	1110507
2008-11-06	29.32	29.90	27.95	28.07	1166205
2008-11-07	28.15	28.89	27.88	28.61	993465
2008-11-10	29.21	29.38	27.16	27.56	751668
2008-11-11	27.56	27.59	25.85	26.62	1217644
2008-11-12	25.82	26.55	24.67	24.88	1132389
2008-11-13	25.00	28.75	24.74	28.60	1623475
2008-11-14	28.22	28.48	25.89	26.04	1321596
2008-11-17	26.00	26.92	25.45	25.81	1040759
2008-11-18	25.87	26.89	25.29	26.55	1136599
2008-11-19	26.49	27.28	26.49	26.66	2964548
2008-11-20	26.29	27.26	25.57	25.78	2484200
2008-11-21	26.38	26.58	24.03	26.57	1646443
2008-11-24	27.00	28.74	26.23	28.17	1695632
2008-11-25	28.65	29.32	27.90	29.18	1385104
2008-11-26	28.69	31.65	28.24	31.15	1366091
2008-11-28	31.25	31.25	29.98	30.36	775120
2008-12-01	29.45	29.68	28.12	28.16	1352309
2008-12-02	28.62	30.10	28.12	29.97	1265441
2008-12-03	29.33	30.54	28.55	29.41	2229389
2008-12-04	29.27	30.19	28.65	29.29	1719038
2008-12-05	29.26	31.80	28.62	31.72	1516048
2008-12-08	32.29	33.34	31.77	32.26	1579121
2008-12-09	32.26	33.77	31.99	32.19	1746401
2008-12-10	32.22	33.10	31.77	32.74	725975
2008-12-11	32.59	34.44	31.79	32.19	2071802
2008-12-12	31.41	32.91	31.41	32.47	948512
2008-12-15	32.46	32.55	30.76	31.22	1221556
2008-12-16	31.53	32.97	31.04	32.84	1290837
2008-12-17	32.39	33.43	32.17	33.04	1186627
2008-12-18	33.23	33.79	33.07	33.74	1611720
2008-12-19	33.97	34.44	32.32	32.61	2547683
2008-12-22	32.56	32.58	30.19	31.21	1466912
2008-12-23	31.32	32.03	30.68	30.87	1156281
2008-12-24	30.76	31.55	30.41	31.38	236678
2008-12-26	31.52	31.68	31.12	31.50	628449
2008-12-29	31.60	31.88	30.90	31.56	679694
2008-12-30	31.68	33.16	31.68	33.01	830682
2008-12-31	33.11	33.74	32.71	33.65	920663
2009-01-02	33.86	34.30	33.07	34.14	795895
2009-01-05	33.89	34.13	33.37	33.68	969631
2009-01-06	34.01	34.30	33.28	33.73	1159318
2009-01-07	33.29	33.50	31.84	32.39	1919040
2009-01-08	32.38	32.60	31.25	32.50	1165188
2009-01-09	32.39	32.39	31.55	31.78	991480
2009-01-12	31.58	31.79	30.51	30.83	825546
2009-01-13	30.67	31.27	30.46	31.12	1141772
2009-01-14	30.46	30.76	30.00	30.13	1065503
2009-01-15	30.13	31.12	29.50	30.59	1612351
2009-01-16	31.03	31.85	30.56	31.72	930286
2009-01-20	31.24	31.63	30.01	30.16	753383
2009-01-21	30.22	31.55	29.79	31.48	1600801
2009-01-22	32.28	33.19	31.70	32.71	2428909
2009-01-23	32.09	33.59	31.43	32.84	1393576
2009-01-26	32.32	33.51	32.32	32.77	1567619
2009-01-27	33.37	33.89	32.60	33.03	1059832
2009-01-28	33.73	34.55	33.48	34.40	1432072
2009-01-29	34.04	34.39	33.25	33.37	1025599
2009-01-30	33.56	33.84	32.46	32.73	1273061
2009-02-02	32.18	33.18	32.18	33.04	910425
2009-02-03	33.07	34.12	32.38	33.93	1190134
2009-02-04	33.89	34.00	32.90	33.38	1947431
2009-02-05	33.20	33.57	32.68	32.95	2398926
2009-02-06	33.03	34.21	32.86	33.63	1773689
2009-02-09	33.70	34.25	33.26	34.25	1603806
2009-02-10	33.95	34.71	32.84	32.95	2653379
2009-02-11	33.07	33.53	32.60	32.76	1735771
2009-02-12	32.45	33.10	31.64	33.00	2015866
2009-02-13	33.20	33.74	32.68	32.82	974163
2009-02-17	31.96	32.80	31.82	32.14	2782813
2009-02-18	32.22	33.08	31.83	32.63	3245229
2009-02-19	36.37	37.93	36.26	37.00	9416770
2009-02-20	36.31	37.90	36.30	36.91	4039272
2009-02-23	37.29	37.81	36.36	36.47	3021719
2009-02-24	36.89	37.97	36.58	37.58	3089666
2009-02-25	37.47	38.19	37.00	37.50	3130650
2009-02-26	38.00	38.64	37.25	37.53	2744220
2009-02-27	37.34	38.75	37.10	38.25	2674384
2009-03-02	37.69	38.56	36.12	36.31	2624371
2009-03-03	38.31	39.50	37.62	38.32	4832205
2009-03-04	38.92	38.93	37.34	37.54	3222410
2009-03-05	36.92	38.26	36.25	37.19	2040835
2009-03-06	37.39	37.62	35.49	36.43	3822784
2009-03-09	36.22	37.67	35.77	36.01	1859967
2009-03-10	36.65	38.39	36.52	38.28	2105358
2009-03-11	38.06	39.64	37.76	39.40	2855070
2009-03-12	39.32	39.99	38.70	39.86	2327721
2009-03-13	39.76	40.00	38.88	39.73	1450706
2009-03-16	39.82	39.86	38.64	38.87	1548418
2009-03-17	38.70	39.91	38.50	39.54	1494903
2009-03-18	39.54	41.53	39.34	41.04	2790692
2009-03-19	41.75	41.75	40.11	41.06	1545898
2009-03-20	41.40	41.40	39.54	40.01	1727504
2009-03-23	40.37	40.68	37.76	40.65	3274874
2009-03-24	40.25	40.57	39.09	39.15	2800530
2009-03-25	39.40	40.00	38.45	40.00	2606679
2009-03-26	40.17	42.39	39.89	42.19	2634249
2009-03-27	41.81	41.98	41.26	41.80	1441434
2009-03-30	41.12	41.64	40.43	41.64	1594222
2009-03-31	42.11	42.11	40.59	41.08	1865297
2009-04-01	40.52	42.24	40.40	42.09	1972932
2009-04-02	41.05	41.66	39.61	39.77	4266491
2009-04-03	38.55	40.51	38.11	40.51	3577438
2009-04-06	40.16	40.48	39.38	40.30	2064168
2009-04-07	39.91	40.04	39.20	39.49	1932994
2009-04-08	40.04	41.04	39.31	40.68	1872129
2009-04-09	41.32	42.50	41.32	42.29	2094528
2009-04-13	42.05	42.15	40.56	41.22	1847294
2009-04-14	40.89	41.11	39.71	40.62	1608896
2009-04-15	40.50	42.16	40.09	42.07	2367545
2009-04-16	42.52	43.83	41.97	43.54	1884659
2009-04-17	43.74	43.85	43.01	43.34	1304921
2009-04-20	41.71	43.07	41.53	41.82	1119325
2009-04-21	42.00	42.67	41.46	42.61	1032892
2009-04-22	42.24	44.18	42.24	43.62	2167559
2009-04-23	43.65	44.64	43.40	44.14	1834193
2009-04-24	44.19	44.39	42.50	42.63	1818780
2009-04-27	42.45	43.08	42.02	42.47	1713036
2009-04-28	42.35	44.00	42.10	43.48	1848943
2009-04-29	43.86	44.38	42.32	42.60	1593746
2009-04-30	43.97	44.89	43.30	43.75	2507163
2009-05-01	43.78	43.78	42.10	42.43	1513756
2009-05-04	42.84	44.01	42.63	43.78	1186574
2009-05-05	42.43	43.27	41.98	42.06	2809371
2009-05-06	42.32	43.28	41.29	42.27	2622002
2009-05-07	42.96	43.05	41.53	41.85	1498263
2009-05-08	42.26	42.54	41.08	41.70	1258180
2009-05-11	41.15	41.92	40.20	41.27	1066613
2009-05-12	41.52	41.96	39.80	40.43	1423980
2009-05-13	39.93	40.42	39.50	39.76	1657532
2009-05-14	39.72	41.51	39.72	39.93	1477941
2009-05-15	39.95	40.98	39.61	40.66	1159925
2009-05-18	41.12	42.04	40.43	41.97	1757416
2009-05-19	43.03	44.13	43.03	43.38	3061540
2009-05-20	43.96	44.03	42.47	42.89	2951956
2009-05-21	42.53	43.16	41.50	42.77	4158687
2009-05-22	43.18	43.76	42.60	43.00	2091758
2009-05-26	42.60	45.20	42.43	45.13	3451226
2009-05-27	44.60	45.00	43.87	44.15	2489670
2009-05-28	44.52	44.76	42.25	43.42	2876001
2009-05-29	43.45	43.46	41.98	42.59	3022723
2009-06-01	43.19	44.11	42.63	43.85	2640811
2009-06-02	44.10	45.45	43.85	45.15	2473818
2009-06-03	44.75	45.20	44.34	45.15	1651099
2009-06-04	45.15	45.25	43.74	44.56	1526686
2009-06-05	44.74	44.98	43.50	43.78	2034596
2009-06-08	43.59	44.26	42.91	43.96	1431956
2009-06-09	44.06	44.60	43.62	44.35	1277985
2009-06-10	44.47	44.50	42.86	43.50	1600280
2009-06-11	43.41	43.67	41.43	41.52	2995140
2009-06-12	41.39	41.56	40.69	41.24	1932597
2009-06-15	40.75	41.55	40.50	41.49	1808335
2009-06-16	41.82	41.82	40.65	40.84	1614420
2009-06-17	40.92	42.73	40.72	42.16	1921404
2009-06-18	42.39	42.87	41.88	42.58	1310477
2009-06-19	42.78	43.11	42.31	42.77	2058092
2009-06-22	42.50	42.62	41.48	42.25	1576127
2009-06-23	42.27	42.42	41.74	41.86	1357196
2009-06-24	41.94	42.01	40.73	41.01	1477482
2009-06-25	40.89	42.32	40.86	42.05	1168433
2009-06-26	42.08	42.42	41.66	41.77	1181737
2009-06-29	42.07	42.18	41.30	41.56	1601407
2009-06-30	41.62	42.19	41.22	41.49	1393455
2009-07-01	41.71	42.29	41.49	42.09	1521776
2009-07-02	41.69	42.62	41.67	42.24	1672748
2009-07-06	41.83	43.27	41.77	42.36	1015638
2009-07-07	42.30	42.49	41.65	41.75	1061342
2009-07-08	41.91	44.28	41.67	44.15	3052396
2009-07-09	44.48	44.66	43.67	44.12	1254338
2009-07-10	44.02	44.39	43.62	44.18	1073077
2009-07-13	44.12	44.98	43.22	44.92	1427373
2009-07-14	44.83	45.00	44.00	44.39	1652179
2009-07-15	44.45	45.04	44.22	44.92	1793181
2009-07-16	44.93	45.59	44.63	45.41	1273616
2009-07-17	45.37	45.58	44.98	45.26	761492
2009-07-20	45.28	45.68	44.95	45.61	1510366
2009-07-21	46.21	46.36	45.37	46.13	1212099
2009-07-22	46.12	47.09	45.80	46.46	1010449
2009-07-23	46.62	47.22	46.02	46.60	1281566
2009-07-24	46.31	46.86	46.11	46.55	566038
2009-07-27	46.63	46.77	45.77	46.48	740908
2009-07-28	46.32	46.56	45.68	45.89	906697
2009-07-29	45.70	46.25	44.91	45.35	1145290
2009-07-30	45.60	47.41	45.60	47.00	1919130
2009-07-31	47.01	47.17	46.12	46.23	1071504
2009-08-03	46.53	47.08	45.68	47.06	1211606
2009-08-04	47.00	47.06	45.28	45.46	1101060
2009-08-05	45.50	45.66	44.22	45.13	2025562
2009-08-06	45.14	45.83	44.40	45.33	1356352
2009-08-07	45.87	47.08	45.51	46.96	1022395
2009-08-10	46.95	46.95	45.88	46.06	911162
2009-08-11	45.79	46.00	44.98	45.23	1623735
2009-08-12	45.27	46.17	44.86	45.63	1600517
2009-08-13	43.12	43.56	41.54	43.27	5816520
2009-08-14	43.81	43.85	42.92	43.15	2274133
2009-08-17	42.37	43.50	42.19	43.07	1646975
2009-08-18	43.17	43.77	42.88	43.10	1674342
2009-08-19	42.80	43.82	42.78	43.72	1927291
2009-08-20	43.70	43.80	43.01	43.09	2125342
2009-08-21	43.26	43.94	43.03	43.18	1674455
2009-08-24	43.38	43.39	42.42	42.58	2031652
2009-08-25	42.80	43.64	42.80	43.01	1995222
2009-08-26	42.90	43.49	42.60	42.72	1719939
2009-08-27	42.89	43.15	42.09	43.09	1681814
2009-08-28	43.03	43.30	42.57	43.12	1307592
2009-08-31	42.75	42.75	42.04	42.30	1962272
2009-09-01	42.04	42.75	41.16	41.54	1706217
2009-09-02	41.55	41.87	41.49	41.50	1222991
2009-09-03	41.77	41.90	41.10	41.62	1580268
2009-09-04	41.55	41.60	41.05	41.20	1606656
2009-09-08	41.36	41.81	40.99	41.50	1855448
2009-09-09	41.61	41.88	41.19	41.55	1791619
2009-09-10	41.48	41.76	40.36	40.61	3503342
2009-09-11	40.65	40.65	38.08	39.15	7883622
2009-09-14	38.92	39.87	38.32	39.67	3094640
2009-09-15	39.63	39.87	38.60	39.03	3105301
2009-09-16	39.22	39.34	38.48	38.78	1922369
2009-09-17	38.64	39.40	38.57	38.71	1876301
2009-09-18	38.76	39.29	38.76	39.28	2636948
2009-09-21	39.09	40.35	38.77	40.11	2804659
2009-09-22	40.19	40.79	40.12	40.32	2441745
2009-09-23	39.69	39.87	38.53	38.63	4892818
2009-09-24	38.77	39.63	38.44	38.98	3797107
2009-09-25	38.94	39.53	38.63	39.17	1685373
2009-09-28	39.41	39.86	39.18	39.39	1561906
2009-09-29	39.42	39.88	39.04	39.19	1166389
2009-09-30	39.11	39.67	38.62	39.28	2196208
2009-10-01	39.25	39.25	37.79	37.94	2916759
2009-10-02	37.67	38.20	37.40	37.48	2629227
2009-10-05	37.35	38.46	37.35	37.65	1678528
2009-10-06	37.94	38.68	37.74	38.60	3566707
2009-10-07	38.05	38.74	37.31	38.59	3804275
2009-10-08	38.78	39.21	38.26	38.38	2231985
2009-10-09	38.28	38.76	37.72	38.47	2695674
2009-10-12	38.47	38.87	38.21	38.26	1135045
2009-10-13	37.94	38.38	37.94	38.14	850348
2009-10-14	38.55	39.30	38.55	39.20	1476771
2009-10-15	39.00	39.48	38.87	39.37	1151685
2009-10-16	39.22	39.76	39.02	39.65	1638641
2009-10-19	39.62	39.92	38.83	39.41	1938901
2009-10-20	39.24	39.33	38.33	38.40	1422685
2009-10-21	38.41	38.71	37.43	37.46	1362511
2009-10-22	37.52	37.82	37.26	37.74	1332558
2009-10-23	37.74	37.83	36.48	36.70	3128292
2009-10-26	36.63	37.24	36.46	36.61	2349501
2009-10-27	36.44	37.54	36.11	36.91	2389495
2009-10-28	37.00	37.79	36.13	36.49	3250678
2009-10-29	37.10	37.97	36.67	37.25	2938255
2009-10-30	37.22	37.71	37.07	37.26	2666700
2009-11-02	37.61	37.65	36.41	36.87	1960775
2009-11-03	36.63	38.62	36.63	38.54	3111893
2009-11-04	38.84	38.99	37.41	37.42	3610971
2009-11-05	37.81	37.98	37.30	37.72	1486408
2009-11-06	37.62	38.15	37.38	38.04	1862331
2009-11-09	38.22	38.62	38.00	38.19	2695483
2009-11-10	38.13	39.42	37.76	39.00	3349712
2009-11-11	39.43	40.34	39.16	40.28	3886046
2009-11-12	38.15	39.02	37.57	38.69	6422231
2009-11-13	38.32	39.38	37.92	39.25	4468334
2009-11-16	39.39	39.85	38.97	39.60	1975927
2009-11-17	39.60	40.20	39.44	39.86	2160058
2009-11-18	39.85	41.05	39.85	40.96	3238215
2009-11-19	40.84	40.95	40.01	40.12	2239880
2009-11-20	39.87	40.11	39.50	39.74	2005481
2009-11-23	39.92	40.42	39.02	39.39	2084635
2009-11-24	39.31	39.51	39.02	39.16	1415426
2009-11-25	39.35	39.54	38.54	39.47	1456632
2009-11-27	38.67	39.94	38.44	39.45	766620
2009-11-30	39.53	39.85	39.02	39.30	1613061
2009-12-01	39.42	40.73	39.38	40.38	2087255
2009-12-02	40.32	40.79	40.15	40.61	1105055
2009-12-03	40.64	40.72	40.17	40.35	1277985
2009-12-04	40.70	41.28	40.61	40.92	1466182
2009-12-07	39.83	40.90	39.26	40.75	2056828
2009-12-08	40.33	40.91	39.84	40.44	1639445
2009-12-09	40.50	40.50	39.87	39.99	1652250
2009-12-10	40.20	40.30	39.74	39.82	2560981
2009-12-11	40.06	40.45	39.46	40.37	1288605
2009-12-14	40.57	41.21	40.38	41.05	1522400
2009-12-15	40.98	41.13	40.53	40.59	957322
2009-12-16	40.68	41.01	40.57	40.72	954809
2009-12-17	40.65	41.10	40.63	40.78	1306889
2009-12-18	41.06	41.18	40.63	40.92	1975935
2009-12-21	40.79	41.75	40.79	41.58	1967889
2009-12-22	41.51	41.75	41.31	41.47	1199791
2009-12-23	41.70	41.77	41.18	41.37	1056635
2009-12-24	41.45	41.59	41.11	41.38	362901
2009-12-28	41.54	41.66	41.02	41.22	1229384
2009-12-29	41.44	41.48	40.75	40.76	1150082
2009-12-30	40.55	41.03	40.55	41.01	1249314
2009-12-31	41.11	41.11	40.48	40.48	894437
2010-01-04	40.70	41.04	40.36	40.38	1701655
2010-01-05	40.30	40.31	39.72	40.14	1932352
2010-01-06	40.05	40.78	40.05	40.49	1406107
2010-01-07	39.55	40.54	39.55	40.48	1256729
2010-01-08	40.25	40.82	40.11	40.64	960235
2010-01-11	40.72	40.80	40.09	40.24	1038380
2010-01-12	39.43	39.72	38.82	39.54	1910773
2010-01-13	39.50	40.15	39.41	40.09	809975
2010-01-14	39.94	39.94	39.25	39.56	1157516
2010-01-15	39.34	39.66	39.17	39.31	738875
2010-01-19	39.30	39.52	39.05	39.50	1294962
2010-01-20	38.75	39.38	38.38	39.16	1864962
2010-01-21	39.34	39.65	38.95	39.23	1297402
2010-01-22	39.13	40.64	39.13	39.74	2629275
2010-01-25	40.01	40.60	40.00	40.50	1396892
2010-01-26	40.48	41.00	40.26	40.55	1084035
2010-01-27	40.59	40.74	39.95	40.59	1203182
2010-01-28	40.50	40.50	39.67	39.77	1206020
2010-01-29	39.99	40.40	39.42	39.45	948413
2010-02-01	39.55	40.51	39.50	40.49	1107196
2010-02-02	40.46	41.35	40.46	41.19	1296128
2010-02-03	41.19	41.38	40.93	41.19	1147511
2010-02-04	41.06	41.73	40.69	40.93	1611529
2010-02-05	41.01	41.13	40.02	40.72	1313185
2010-02-08	41.01	41.74	40.62	40.81	1721841
2010-02-09	41.15	41.72	40.77	41.57	1029956
2010-02-10	41.39	42.85	41.37	42.33	1859078
2010-02-11	42.41	43.10	42.13	42.55	1548561
2010-02-12	42.37	42.81	42.00	42.81	1509773
2010-02-16	42.90	42.98	42.37	42.63	1721157
2010-02-17	42.68	43.08	42.16	42.88	2254133
2010-02-18	39.88	40.35	39.08	40.15	7767030
2010-02-19	39.79	40.34	39.51	40.00	2525298
2010-02-22	39.97	40.46	39.88	40.24	1706098
2010-02-23	40.18	40.51	40.05	40.22	1653439
2010-02-24	40.34	40.53	40.15	40.46	1441489
2010-02-25	40.08	40.90	40.05	40.73	1328702
2010-02-26	40.73	40.91	40.40	40.80	1153734
2010-03-01	40.87	41.45	40.65	41.30	1553329
2010-03-02	41.42	41.71	41.14	41.34	1220986
2010-03-03	41.35	41.76	41.23	41.49	1036593
2010-03-04	41.63	42.00	41.60	41.78	1159656
2010-03-05	41.97	42.29	41.78	42.29	1914220
2010-03-08	42.33	42.34	41.70	42.10	3080002
2010-03-09	42.04	42.36	41.79	41.94	2018651
2010-03-10	41.91	42.28	41.88	42.13	1692326
2010-03-11	42.14	42.42	41.92	42.38	1361507
2010-03-12	42.44	42.55	42.04	42.18	1154929
2010-03-15	42.25	42.29	41.76	42.08	1806249
2010-03-16	41.87	42.65	41.85	42.30	843302
2010-03-17	42.47	42.59	42.11	42.35	1653022
2010-03-18	42.38	42.55	42.06	42.50	2674097
2010-03-19	42.67	43.27	42.47	43.26	1915502
2010-03-22	43.17	43.85	43.02	43.64	1125688
2010-03-23	43.77	44.11	43.66	43.96	1447463
2010-03-24	43.71	43.90	43.36	43.39	1290830
2010-03-25	43.61	43.75	43.02	43.02	1332813
2010-03-26	42.91	43.21	42.03	42.48	1590309
2010-03-29	42.65	42.65	42.00	42.19	1278809
2010-03-30	42.17	42.48	42.03	42.23	715579
2010-03-31	42.22	42.50	41.89	41.92	1191193
2010-04-01	42.12	42.46	41.97	42.36	627515
2010-04-05	42.46	42.98	42.42	42.67	954426
2010-04-06	42.53	42.81	42.42	42.56	729103
2010-04-07	42.48	42.76	41.94	42.10	1946970
2010-04-08	41.99	42.49	41.76	42.25	1365307
2010-04-09	42.34	42.38	41.84	42.13	1338518
2010-04-12	42.31	42.52	42.09	42.41	798904
2010-04-13	42.32	42.62	42.09	42.26	978535
2010-04-14	43.23	45.33	43.19	45.28	3119904
2010-04-15	45.61	46.34	45.33	45.38	3252804
2010-04-16	45.12	45.27	44.77	45.04	1932078
2010-04-19	44.37	44.67	43.69	44.45	1576390
2010-04-20	44.64	44.86	44.27	44.46	1169495
2010-04-21	44.52	45.16	43.80	44.97	1020305
2010-04-22	44.59	45.60	44.41	45.49	1215807
2010-04-23	45.53	46.17	45.19	46.11	1066850
2010-04-26	45.92	46.46	45.59	46.32	1024090
2010-04-27	46.28	46.50	45.11	45.24	990957
2010-04-28	45.49	45.96	45.14	45.53	1198781
2010-04-29	46.05	46.88	45.75	45.88	1887578
2010-04-30	46.02	46.25	44.96	45.10	1385870
2010-05-03	45.13	46.46	45.09	46.32	860937
2010-05-04	45.92	45.92	45.31	45.67	1037450
2010-05-05	45.20	46.49	45.02	45.12	1366653
2010-05-06	44.87	45.10	42.19	44.20	1739585
2010-05-07	44.17	44.55	42.89	43.76	1563556
2010-05-10	45.11	45.16	44.43	45.11	818727
2010-05-11	44.86	45.64	44.74	45.41	959405
2010-05-12	45.46	46.00	45.15	45.96	1255142
2010-05-13	45.82	46.17	45.09	45.25	1245768
2010-05-14	44.99	45.10	44.35	44.90	1442550
2010-05-17	45.00	45.86	44.86	45.75	1960105
2010-05-18	46.16	46.78	45.65	45.75	2225031
2010-05-19	45.76	46.48	45.13	46.09	2132099
2010-05-20	48.23	50.21	48.16	48.99	4364631
2010-05-21	48.67	50.98	48.29	49.47	3299389
2010-05-24	49.08	50.26	48.30	49.55	2241453
2010-05-25	48.94	51.22	48.83	51.03	2714569
2010-05-26	51.28	51.28	50.18	50.20	2033204
2010-05-27	50.88	51.37	50.48	51.33	1107133
2010-05-28	50.52	52.01	47.79	51.76	1720275
2010-06-01	51.74	51.74	50.20	50.37	2362797
2010-06-02	50.41	51.36	50.41	51.35	1549863
2010-06-03	51.03	51.93	50.74	51.49	998785
2010-06-04	50.73	51.07	50.01	50.16	1759047
2010-06-07	50.42	50.44	48.52	48.60	2760630
2010-06-08	48.53	49.63	47.76	49.46	2290721
2010-06-09	49.73	50.57	49.49	49.69	2055174
2010-06-10	49.95	50.30	49.40	50.23	1750860
2010-06-11	49.87	50.66	49.61	50.51	898032
2010-06-14	50.85	51.35	50.76	50.80	844129
2010-06-15	51.06	52.27	50.86	52.14	1062004
2010-06-16	52.14	52.33	51.58	51.98	887111
2010-06-17	52.12	52.34	51.55	51.89	688589
2010-06-18	51.99	52.33	51.47	51.59	1463737
2010-06-21	51.99	52.13	51.00	51.34	1026050
2010-06-22	51.35	51.95	50.05	50.32	1137011
2010-06-23	50.08	51.21	50.05	50.87	802128
2010-06-24	50.68	51.11	50.11	50.94	1117882
2010-06-25	50.99	51.09	50.25	50.90	1432098
2010-06-28	51.19	51.19	50.20	50.47	610911
2010-06-29	50.10	50.58	49.20	50.28	1098020
2010-06-30	50.29	50.96	50.00	50.18	1170255
2010-07-01	50.38	51.92	50.10	51.70	1714566
2010-07-02	51.72	51.99	50.68	51.01	922213
2010-07-06	51.80	52.38	49.76	50.50	1460220
2010-07-07	50.67	50.98	50.12	50.89	1423524
2010-07-08	51.08	51.88	50.17	50.82	1154238
2010-07-09	50.93	51.51	50.77	51.27	1050367
2010-07-12	51.28	51.72	50.93	51.46	702958
2010-07-13	51.65	52.77	51.63	52.65	1569293
2010-07-14	52.69	52.99	52.26	52.60	926255
2010-07-15	52.63	53.21	52.08	53.06	1016437
2010-07-16	52.96	52.99	51.23	51.34	1201991
2010-07-19	51.30	52.19	51.30	51.96	708337
2010-07-20	51.53	53.17	51.39	53.00	843422
2010-07-21	53.25	53.31	51.58	51.69	1162094
2010-07-22	52.27	53.45	52.27	53.10	2021688
2010-07-23	53.15	54.24	53.00	54.17	837912
2010-07-26	54.61	54.87	53.92	54.85	927678
2010-07-27	55.01	55.78	54.44	54.54	776113
2010-07-28	54.36	54.62	53.32	53.64	600248
2010-07-29	53.99	54.49	52.47	53.18	1108528
2010-07-30	52.65	53.72	52.35	53.53	639766
2010-08-02	54.13	54.15	52.96	53.43	1102550
2010-08-03	53.21	53.28	52.15	52.61	924411
2010-08-04	52.75	53.53	52.59	53.36	651568
2010-08-05	53.26	54.06	52.60	53.87	795770
2010-08-06	53.56	53.89	52.41	52.75	962260
2010-08-09	52.76	53.42	52.76	53.26	866949
2010-08-10	52.81	53.49	52.52	53.05	774363
2010-08-11	52.46	52.48	51.69	51.91	1197865
2010-08-12	52.75	55.78	52.72	54.62	3096607
2010-08-13	54.61	54.78	53.94	54.26	1120089
2010-08-16	53.95	54.73	53.82	54.30	1235809
2010-08-17	54.37	54.94	54.12	54.50	1200507
2010-08-18	54.57	55.36	54.24	55.19	896721
2010-08-19	55.08	55.52	54.75	55.28	1166675
2010-08-20	55.28	55.92	54.76	55.89	784883
2010-08-23	55.90	56.21	54.74	54.75	1312531
2010-08-24	54.12	54.93	53.65	54.26	946666
2010-08-25	53.88	55.15	53.88	54.86	1099658
2010-08-26	54.87	55.21	54.34	54.68	900865
2010-08-27	55.02	55.94	54.24	55.58	954546
2010-08-30	55.32	55.51	54.15	54.16	1133616
2010-08-31	53.78	54.75	53.72	54.47	1268405
2010-09-01	55.08	55.98	55.08	55.48	666746
2010-09-02	55.43	56.49	55.43	56.29	623822
2010-09-03	56.72	57.63	55.85	56.54	916020
2010-09-07	56.38	56.88	56.04	56.28	562594
2010-09-08	56.28	56.80	56.05	56.56	627320
2010-09-09	57.15	57.26	55.81	56.04	729440
2010-09-10	56.12	56.49	55.88	56.07	449882
2010-09-13	56.70	57.02	56.37	56.56	827281
2010-09-14	56.58	57.58	56.42	57.36	827833
2010-09-15	57.32	57.45	56.66	57.41	671950
2010-09-16	57.25	58.00	57.20	57.99	628333
2010-09-17	57.37	58.24	57.27	58.15	1079164
2010-09-20	58.35	59.70	58.26	59.16	1230354
2010-09-21	59.28	59.28	58.00	58.41	1305279
2010-09-22	58.24	59.89	58.04	59.81	1327299
2010-09-23	59.61	60.21	58.86	58.86	981624
2010-09-24	59.27	59.90	58.97	59.61	870749
2010-09-27	59.49	59.75	59.17	59.38	486165
2010-09-28	59.69	59.74	58.86	59.46	945495
2010-09-29	59.25	59.79	59.25	59.66	717484
2010-09-30	59.29	59.51	58.08	58.68	1027491
2010-10-01	59.22	59.61	57.96	58.70	838606
2010-10-04	58.40	58.64	57.22	57.78	983757
2010-10-05	58.21	58.95	57.98	58.67	806243
2010-10-06	58.58	58.85	57.87	58.45	385033
2010-10-07	58.76	59.06	58.10	58.79	553778
2010-10-08	58.92	59.45	58.32	58.55	772579
2010-10-11	58.49	59.45	58.28	59.27	523466
2010-10-12	59.21	60.20	58.89	59.86	627411
2010-10-13	60.21	60.60	59.49	59.98	626222
2010-10-14	60.08	60.39	59.55	59.79	534700
2010-10-15	60.21	61.15	60.14	60.96	844410
2010-10-18	61.28	61.30	60.04	60.36	463358
2010-10-19	59.81	60.97	59.80	60.39	869420
2010-10-20	60.56	61.16	60.21	61.15	757538
2010-10-21	60.81	61.38	60.53	61.01	647438
2010-10-22	60.93	61.45	60.52	61.40	689733
2010-10-25	61.77	62.43	61.53	62.08	576792
2010-10-26	62.01	62.22	61.54	61.86	579305
2010-10-27	61.54	61.75	60.79	61.42	798001
2010-10-28	62.19	64.31	62.04	63.88	1540115
2010-10-29	63.90	65.01	63.49	64.98	1058489
2010-11-01	65.29	65.34	64.46	64.76	555642
2010-11-02	65.11	65.19	64.48	64.57	471948
2010-11-03	64.57	65.09	64.19	64.94	555278
2010-11-04	65.62	65.81	65.08	65.81	498046
2010-11-05	65.99	66.11	65.37	65.63	647795
2010-11-08	64.90	66.79	64.90	65.97	1313873
2010-11-09	66.20	66.30	65.52	66.01	1394814
2010-11-10	66.42	67.27	66.08	66.72	2170574
2010-11-11	67.97	68.88	64.75	66.34	3366802
2010-11-12	66.09	66.31	64.38	64.53	1218093
2010-11-15	64.63	66.01	64.58	65.21	1139793
2010-11-16	64.76	65.80	64.71	65.29	1121970
2010-11-17	65.29	65.91	64.77	65.50	645118
2010-11-18	65.99	66.65	65.36	65.51	632374
2010-11-19	65.30	65.50	64.87	65.07	419917
2010-11-22	65.00	66.93	64.92	66.46	684196
2010-11-23	66.12	66.34	65.41	66.27	417840
2010-11-24	66.44	67.21	66.43	67.00	775681
2010-11-26	66.93	67.73	66.56	67.11	294263
2010-11-29	66.91	67.21	66.05	66.91	570965
2010-11-30	66.33	67.25	65.94	65.99	1693054
2010-12-01	66.62	66.98	65.74	66.15	987108
2010-12-02	66.16	67.58	65.87	67.54	689698
2010-12-03	67.43	68.40	67.13	68.23	636984
2010-12-06	68.28	69.08	68.28	68.54	821235
2010-12-07	69.38	69.51	67.11	67.20	1168847
2010-12-08	67.24	68.10	67.24	67.71	503712
2010-12-09	67.90	68.24	67.64	67.87	337890
2010-12-10	67.90	68.40	67.63	67.92	392402
2010-12-13	68.10	68.30	67.46	68.00	545182
2010-12-14	68.15	68.36	67.54	68.03	458327
2010-12-15	67.83	68.50	67.67	67.78	536128
2010-12-16	67.90	68.02	66.88	67.88	664098
2010-12-17	67.75	67.77	66.54	66.79	1489413
2010-12-20	66.69	67.57	66.31	67.39	650030
2010-12-21	67.52	67.72	66.52	66.73	448584
2010-12-22	66.77	67.11	66.37	66.56	453086
2010-12-23	66.46	66.83	66.39	66.57	408159
2010-12-27	66.27	66.73	65.95	66.42	387169
2010-12-28	66.42	66.66	66.01	66.25	459155
2010-12-29	66.15	66.81	66.15	66.45	403742
2010-12-30	66.56	67.00	66.37	66.72	495221
2010-12-31	66.60	66.92	66.14	66.15	479888
2011-01-03	66.50	66.74	65.47	65.50	826328
2011-01-04	65.46	65.50	61.86	62.24	1916595
2011-01-05	62.32	63.21	61.96	62.32	1426049
2011-01-06	61.99	62.29	60.09	60.27	1513628
2011-01-07	60.45	62.11	60.30	61.88	1160552
2011-01-10	61.55	62.77	61.00	62.34	1213359
2011-01-11	62.44	62.61	61.44	61.97	857161
2011-01-12	62.23	63.64	62.11	62.80	1024583
2011-01-13	62.85	63.40	62.40	62.99	732686
2011-01-14	62.92	63.53	62.80	63.18	624860
2011-01-18	63.20	63.62	62.36	62.91	1133162
2011-01-19	62.64	64.21	62.39	63.46	864705
2011-01-20	63.27	64.34	62.85	63.16	693275
2011-01-21	63.56	63.94	62.52	63.51	756726
2011-01-24	63.72	63.90	63.16	63.44	576052
2011-01-25	63.46	64.14	62.94	64.02	747565
2011-01-26	63.90	64.55	62.68	64.25	1129111
2011-01-27	64.29	64.73	63.79	64.15	958663
2011-01-28	64.37	64.37	63.03	64.09	1187112
2011-01-31	64.54	65.16	63.90	63.94	839128
2011-02-01	64.22	64.42	63.34	63.35	869210
2011-02-02	63.35	63.35	61.30	61.61	1224812
2011-02-03	61.61	62.83	61.40	62.48	694442
2011-02-04	62.48	64.12	62.20	63.98	843784
2011-02-07	64.26	65.03	64.26	64.50	954680
2011-02-08	64.43	65.23	64.36	64.90	1107007
2011-02-09	64.90	66.80	64.90	66.00	2097516
2011-02-10	64.75	67.00	63.73	65.25	4428059
2011-02-11	65.15	65.41	64.02	65.30	1662249
2011-02-14	64.95	65.00	63.50	63.78	1332392
2011-02-15	63.45	64.16	63.25	63.53	1067356
2011-02-16	63.72	65.00	63.72	64.41	1247670
2011-02-17	64.00	64.00	62.74	62.81	1494525
2011-02-18	62.78	63.07	62.32	62.39	865363
2011-02-22	61.85	61.93	60.35	61.43	1313510
2011-02-23	61.31	61.90	60.35	60.70	1231760
2011-02-24	60.54	61.71	60.54	61.32	1792204
2011-02-25	61.43	62.69	61.29	62.63	1058445
2011-02-28	62.60	63.06	62.29	62.68	1201903
2011-03-01	62.99	63.35	62.22	62.63	1201081
2011-03-02	62.57	63.48	61.99	63.02	971527
2011-03-03	63.24	64.53	62.96	64.46	1089196
2011-03-04	64.35	64.44	63.47	63.79	746635
2011-03-07	64.09	64.09	62.99	63.05	864484
2011-03-08	63.08	64.57	62.49	64.08	1251998
2011-03-09	64.17	64.99	63.76	64.51	855941
2011-03-10	63.90	65.61	63.75	64.89	1230790
2011-03-11	64.51	65.67	64.20	65.60	1065661
2011-03-14	65.18	65.98	64.91	65.28	1021770
2011-03-15	64.23	65.98	64.13	65.42	1034435
2011-03-16	65.16	65.51	64.56	64.93	1199813
2011-03-17	65.63	65.63	64.30	64.48	941052
2011-03-18	64.83	65.06	63.19	64.80	1557508
2011-03-21	65.34	65.84	64.98	65.00	1002079
2011-03-22	64.98	65.42	64.92	64.99	1052882
2011-03-23	64.94	65.65	64.33	65.34	836516
2011-03-24	65.72	66.86	65.47	66.52	1010456
2011-03-25	66.71	66.83	66.02	66.26	741022
2011-03-28	66.51	66.54	65.55	65.62	645213
2011-03-29	65.49	65.66	65.18	65.59	464349
2011-03-30	65.70	66.04	65.25	65.91	631500
2011-03-31	66.03	66.03	64.94	65.62	706688
2011-04-01	65.79	66.39	65.73	66.16	571226
2011-04-04	66.36	66.40	65.64	66.10	650663
2011-04-05	66.05	68.20	65.92	67.78	1086066
2011-04-06	68.12	68.85	67.27	67.59	769439
2011-04-07	67.48	67.81	66.27	67.30	618155
2011-04-08	67.63	67.66	66.22	66.46	874234
2011-04-11	65.15	65.93	64.56	65.65	1419189
2011-04-12	65.33	66.00	65.27	65.64	754975
2011-04-13	64.28	64.65	63.36	64.00	1928851
2011-04-14	63.67	64.24	63.33	63.97	878061
2011-04-15	63.86	64.40	63.73	63.84	1184832
2011-04-18	63.55	64.70	63.34	64.50	1030173
2011-04-19	64.75	65.11	64.52	65.00	872396
2011-04-20	65.50	66.17	65.20	66.13	915528
2011-04-21	66.34	66.50	65.83	66.42	319758
2011-04-25	66.10	66.32	64.99	65.73	441387
2011-04-26	65.95	66.45	65.75	65.91	548265
2011-04-27	65.92	66.81	65.88	66.35	747874
2011-04-28	66.07	66.23	65.11	66.18	910367
2011-04-29	66.03	66.03	64.99	65.46	990707
2011-05-02	65.29	65.57	65.06	65.44	802323
2011-05-03	65.09	66.13	65.05	66.06	773821
2011-05-04	66.05	66.55	65.28	65.76	896452
2011-05-05	65.50	66.55	65.12	65.86	1061833
2011-05-06	66.12	66.60	65.02	65.05	683758
2011-05-09	65.02	65.83	64.88	65.51	715409
2011-05-10	65.60	66.44	65.60	66.28	830775
2011-05-11	66.32	69.19	66.24	68.83	2486171
2011-05-12	68.82	69.83	68.17	69.41	1422567
2011-05-13	69.43	72.32	69.41	72.16	2244166
2011-05-16	71.80	71.92	70.18	70.18	1173576
2011-05-17	69.84	69.93	68.56	69.72	1389570
2011-05-18	69.80	70.66	68.95	70.66	1479964
2011-05-19	64.20	65.00	62.58	63.49	6040140
2011-05-20	63.40	64.12	61.63	63.27	2618188
2011-05-23	62.34	63.45	61.91	62.99	1073004
2011-05-24	63.06	63.08	61.91	62.20	1984286
2011-05-25	61.84	62.75	61.58	62.49	1320230
2011-05-26	61.35	62.75	61.35	62.66	1706311
2011-05-27	62.63	62.75	61.79	62.12	1360735
2011-05-31	62.29	62.39	61.39	62.10	1530815
2011-06-01	62.14	62.14	60.86	61.02	1554013
2011-06-02	61.00	61.06	59.77	60.51	2453536
2011-06-03	59.87	60.47	59.04	59.77	1078552
2011-06-06	59.49	59.91	58.86	58.89	1019098
2011-06-07	58.68	59.13	57.55	58.43	1556517
2011-06-08	58.35	58.67	57.87	58.40	1259920
2011-06-09	58.22	58.55	57.76	58.16	1171682
2011-06-10	58.15	58.50	57.60	57.97	1200915
2011-06-13	58.33	58.92	57.93	57.97	985481
2011-06-14	57.27	57.55	56.58	57.25	3024579
2011-06-15	57.02	58.19	56.81	57.44	1867562
2011-06-16	57.18	58.75	57.07	58.59	1705143
2011-06-17	58.67	59.50	58.05	58.12	2851017
2011-06-20	58.03	59.25	57.62	59.04	1730375
2011-06-21	59.04	59.26	58.25	58.89	1077599
2011-06-22	58.92	59.37	58.62	58.65	1442882
2011-06-23	58.31	59.08	58.06	59.01	1494388
2011-06-24	58.97	59.34	57.70	57.99	1133867
2011-06-27	58.10	58.47	57.70	58.03	1132663
2011-06-28	58.20	58.54	57.81	58.15	869218
2011-06-29	58.23	58.25	57.45	57.67	961440
2011-06-30	57.96	58.91	57.96	58.49	1452107
2011-07-01	58.44	59.65	58.29	59.10	811137
2011-07-05	59.15	59.26	57.95	58.42	1012965
2011-07-06	58.21	58.82	57.95	58.11	1002133
2011-07-07	58.37	59.67	58.37	59.52	929111
2011-07-08	59.20	60.00	59.03	59.12	1091735
2011-07-11	58.89	59.16	58.03	58.52	971579
2011-07-12	58.41	59.06	58.30	58.35	1849512
2011-07-13	58.57	58.73	56.91	56.96	2111219
2011-07-14	57.00	57.60	56.43	56.55	1888219
2011-07-15	56.68	56.73	55.15	55.49	1458909
2011-07-18	55.20	55.41	54.58	54.82	1190656
2011-07-19	55.00	55.99	55.00	55.49	1161049
2011-07-20	55.53	55.56	54.60	55.04	1003510
2011-07-21	54.99	55.19	54.50	55.07	1313812
2011-07-22	54.96	56.05	54.78	55.87	1109805
2011-07-25	55.51	57.06	55.22	56.96	1639144
2011-07-26	56.99	57.69	56.63	57.61	1435116
2011-07-27	57.43	57.43	56.10	56.20	1535241
2011-07-28	55.77	55.77	54.54	54.78	1411918
2011-07-29	54.53	55.44	54.15	54.97	1279024
2011-08-01	55.44	55.44	53.91	54.20	709947
2011-08-02	54.08	54.94	53.18	53.24	1016521
2011-08-03	53.35	54.52	52.61	54.35	1273559
2011-08-04	53.76	53.94	52.73	52.74	1499327
2011-08-05	53.08	53.39	51.90	52.94	1887154
2011-08-08	51.93	52.07	49.82	50.04	2566440
2011-08-09	50.51	51.91	49.66	51.86	2237959
2011-08-10	50.30	51.42	49.50	50.10	1893678
2011-08-11	56.27	57.00	53.22	54.29	5604867
2011-08-12	55.73	56.14	54.64	55.17	1339425
2011-08-15	55.49	56.39	54.71	56.36	1284255
2011-08-16	55.69	56.23	55.13	55.64	1574293
2011-08-17	56.11	56.92	55.92	56.74	1330798
2011-08-18	55.43	57.10	54.97	56.55	2583777
2011-08-19	56.01	58.33	55.80	57.95	2229842
2011-08-22	58.68	58.72	56.92	57.33	1989033
2011-08-23	57.60	58.74	57.27	58.34	1138026
2011-08-24	57.97	59.20	57.75	59.14	1318229
2011-08-25	59.20	60.11	57.83	57.98	1043880
2011-08-26	58.11	59.33	57.62	59.20	1014579
2011-08-29	60.00	60.24	59.56	60.19	955237
2011-08-30	59.99	60.69	59.65	60.39	969943
2011-08-31	60.65	61.25	60.25	60.72	1242086
2011-09-01	60.80	61.32	60.17	60.33	908980
2011-09-02	59.38	59.91	58.94	59.44	826580
2011-09-06	58.37	59.88	58.26	59.81	850118
2011-09-07	60.28	60.98	60.02	60.95	858694
2011-09-08	60.67	61.70	60.55	60.86	996098
2011-09-09	60.30	61.38	59.92	60.44	851455
2011-09-12	59.91	60.41	59.34	60.41	989614
2011-09-13	60.72	61.31	60.26	60.65	853965
2011-09-14	60.95	62.12	60.49	61.48	1004002
2011-09-15	61.88	62.73	61.55	62.67	923161
2011-09-16	62.78	63.59	62.54	62.59	1467188
2011-09-19	61.79	63.00	61.79	62.76	1104414
2011-09-20	62.77	63.15	61.62	61.69	1051521
2011-09-21	61.60	62.17	59.74	59.79	836383
2011-09-22	58.56	59.94	58.02	58.67	1163978
2011-09-23	58.65	60.24	58.38	59.97	786973
2011-09-26	60.23	61.02	59.63	60.83	792341
2011-09-27	61.51	61.65	60.09	60.29	743597
2011-09-28	60.53	60.94	59.60	59.66	643855
2011-09-29	60.37	60.48	57.83	59.00	1050703
2011-09-30	58.56	59.50	58.07	58.10	879789
2011-10-03	57.84	58.52	56.27	56.30	675233
2011-10-04	55.89	58.59	55.61	58.56	1102833
2011-10-05	58.44	58.94	57.50	58.62	704701
2011-10-06	58.39	59.60	58.25	59.39	601567
2011-10-07	59.65	60.05	58.69	59.04	509857
2011-10-10	59.92	61.06	59.52	60.94	481605
2011-10-11	60.85	61.11	60.09	60.95	428546
2011-10-12	61.36	61.55	59.90	60.04	798799
2011-10-13	59.95	60.36	59.25	59.80	682793
2011-10-14	60.40	60.78	59.62	60.74	519680
2011-10-17	60.52	61.23	59.32	59.58	1013600
2011-10-18	59.83	61.93	59.48	61.58	1094498
2011-10-19	61.31	62.23	61.11	61.80	1002094
2011-10-20	61.76	62.67	61.61	62.38	1043202
2011-10-21	63.00	63.42	62.47	62.92	434449
2011-10-24	63.29	64.11	62.75	63.55	591977
2011-10-25	63.22	63.90	63.20	63.54	439265
2011-10-26	63.84	64.00	62.63	63.34	727756
2011-10-27	65.07	66.61	64.82	65.44	889169
2011-10-28	65.89	66.93	65.26	65.67	484188
2011-10-31	65.31	66.09	64.95	65.07	485652
2011-11-01	63.51	65.56	63.02	64.82	823966
2011-11-02	65.52	65.52	64.38	64.90	564766
2011-11-03	64.98	66.19	64.25	66.07	647162
2011-11-04	65.65	66.02	64.79	66.02	623587
2011-11-07	66.09	66.66	65.39	66.45	895204
2011-11-08	66.88	67.89	65.75	67.69	1277931
2011-11-09	66.70	68.03	65.89	66.37	1329046
2011-11-10	67.40	71.00	67.00	69.51	2918688
2011-11-11	70.18	70.81	69.67	70.28	1184012
2011-11-14	69.80	70.03	68.78	68.98	1060544
2011-11-15	68.12	69.00	67.69	68.45	797430
2011-11-16	68.07	68.09	66.87	67.01	1260972
2011-11-17	67.16	67.80	67.01	67.56	1288061
2011-11-18	67.85	68.52	67.38	67.95	570803
2011-11-21	66.89	67.92	66.58	67.54	677592
2011-11-22	67.37	67.55	66.85	66.95	1134015
2011-11-23	66.57	67.30	66.55	66.85	649339
2011-11-25	66.50	67.53	66.04	67.14	474150
2011-11-28	68.54	69.10	66.93	67.30	718857
2011-11-29	67.30	67.85	67.07	67.52	458805
2011-11-30	68.78	69.24	68.16	69.22	729117
2011-12-01	68.94	70.17	68.65	68.75	701296
2011-12-02	69.44	69.47	68.49	69.06	616837
2011-12-05	69.52	70.55	69.30	69.92	545279
2011-12-06	70.23	70.54	69.75	70.09	760278
2011-12-07	69.70	70.31	69.63	70.00	610522
2011-12-08	69.55	70.63	69.38	69.90	578279
2011-12-09	69.97	70.77	69.79	70.28	774368
2011-12-12	69.89	70.08	69.10	69.16	1175414
2011-12-13	69.60	70.03	67.71	67.90	746077
2011-12-14	67.84	67.86	66.71	66.90	818887
2011-12-15	67.57	68.17	67.34	67.71	617571
2011-12-16	68.32	68.64	67.62	68.00	1085836
2011-12-19	68.20	68.50	66.96	66.99	754219
2011-12-20	68.04	69.32	67.92	68.99	813660
2011-12-21	68.97	69.18	68.17	68.50	1020170
2011-12-22	69.65	70.89	68.97	69.38	912044
2011-12-23	69.64	70.45	69.57	70.25	411003
2011-12-27	70.12	71.35	69.97	70.92	547020
2011-12-28	70.98	71.69	70.18	70.26	475854
2011-12-29	70.51	71.14	69.54	70.35	483391
2011-12-30	70.02	70.53	69.60	69.63	452446
2012-01-03	71.14	71.60	69.06	69.10	786588
2012-01-04	69.00	71.10	68.79	70.72	1412796
2012-01-05	70.44	71.42	69.66	71.17	596899
2012-01-06	71.29	72.06	70.80	71.50	1346599
2012-01-09	71.86	71.90	70.76	71.48	686037
2012-01-10	72.18	72.36	71.42	71.54	396469
2012-01-11	71.60	72.49	71.60	72.02	551782
2012-01-12	72.30	72.30	70.94	71.65	487126
2012-01-13	71.04	72.02	71.02	71.46	318219
2012-01-17	72.05	72.45	71.95	72.08	619226
2012-01-18	72.01	73.63	71.80	73.63	646132
2012-01-19	75.17	76.33	74.49	75.15	935111
2012-01-20	75.17	75.44	74.28	74.75	1302102
2012-01-23	74.77	75.04	74.18	74.90	771667
2012-01-24	74.69	75.34	74.26	75.23	615191
2012-01-25	74.95	76.00	74.87	75.98	491703
2012-01-26	76.46	76.49	74.89	75.06	577746
2012-01-27	74.93	75.59	74.67	75.35	380068
2012-01-30	76.96	76.97	75.01	76.57	1028608
2012-01-31	76.70	77.07	76.20	76.64	780085
2012-02-01	77.08	77.55	76.44	76.66	769716
2012-02-02	77.05	77.05	75.69	76.27	983922
2012-02-03	77.12	77.21	76.66	76.92	1193643
2012-02-06	76.91	76.97	76.51	76.84	359053
2012-02-07	76.56	77.35	76.56	77.23	1009276
2012-02-08	77.23	79.07	77.01	78.83	2776198
2012-02-09	78.80	80.31	78.58	80.12	2236164
2012-02-10	79.18	80.05	79.02	79.99	823347
2012-02-13	80.20	80.39	79.25	79.43	830751
2012-02-14	79.33	79.88	78.94	79.77	773922
2012-02-15	79.96	80.22	79.11	79.40	1355150
2012-02-16	84.12	86.30	83.95	85.90	5455769
2012-02-17	86.45	87.49	85.48	85.57	2096012
2012-02-21	84.76	86.23	84.49	85.39	1631366
2012-02-22	85.35	86.00	85.00	85.08	1295463
2012-02-23	85.33	85.56	84.80	85.15	1985405
2012-02-24	85.19	85.71	84.38	84.58	925348
2012-02-27	84.46	84.74	84.06	84.17	1104093
2012-02-28	84.56	86.09	84.42	85.77	814251
2012-02-29	86.03	86.19	84.83	85.37	717625
2012-03-01	85.73	86.39	85.25	85.98	1159460
2012-03-02	86.27	87.06	85.95	86.71	1320763
2012-03-05	86.69	87.36	86.49	86.84	1680712
2012-03-06	86.39	87.28	85.88	87.01	1314708
2012-03-07	87.05	87.14	86.27	86.80	1222987
2012-03-08	86.90	87.29	86.51	86.94	784906
2012-03-09	87.05	87.76	86.75	87.27	803658
2012-03-12	87.39	87.91	86.97	87.49	615352
2012-03-13	88.14	88.55	87.66	88.48	877911
2012-03-14	88.49	89.41	88.24	89.17	791166
2012-03-15	89.07	89.46	88.57	89.25	1022309
2012-03-16	89.44	89.50	87.57	88.05	820762
2012-03-19	87.81	88.85	87.33	88.50	1009346
2012-03-20	88.33	89.35	88.18	88.81	1369499
2012-03-21	89.29	89.65	88.90	89.11	528879
2012-03-22	88.75	89.72	88.32	89.18	785383
2012-03-23	89.01	89.17	88.31	88.99	523169
2012-03-26	89.58	90.40	89.54	90.33	481297
2012-03-27	90.70	91.05	90.27	90.51	853735
2012-03-28	90.71	90.79	88.65	88.79	837964
2012-03-29	88.59	88.82	87.28	87.98	774779
2012-03-30	88.00	88.93	87.98	88.57	939540
2012-04-02	88.75	89.77	88.07	88.98	823951
2012-04-03	89.23	90.01	89.20	90.00	897212
2012-04-04	89.11	90.04	88.67	89.73	736370
2012-04-05	89.39	90.45	89.38	90.20	584339
2012-04-09	89.61	89.85	88.90	89.82	714121
2012-04-10	89.84	89.84	87.89	88.28	926934
2012-04-11	88.69	89.70	88.32	89.66	938571
2012-04-12	89.93	90.50	89.55	89.95	969970
2012-04-13	89.85	90.85	89.84	90.15	713848
2012-04-16	90.74	90.74	89.31	89.70	797780
2012-04-17	90.13	90.75	89.43	90.19	598402
2012-04-18	89.85	90.86	89.69	90.68	664173
2012-04-19	90.75	91.60	90.41	90.87	586664
2012-04-20	90.95	91.06	90.39	90.78	516098
2012-04-23	90.59	90.78	89.32	90.59	598946
2012-04-24	90.56	91.12	88.17	88.85	721893
2012-04-25	89.29	89.74	88.14	89.64	606205
2012-04-26	89.79	92.60	88.50	91.43	1845695
2012-04-27	91.93	93.08	91.50	92.37	998068
2012-04-30	92.56	92.72	91.54	91.80	664847
2012-05-01	91.26	92.48	90.60	90.75	1094234
2012-05-02	90.33	92.46	90.33	92.32	774924
2012-05-03	92.32	92.52	91.44	91.95	517042
2012-05-04	91.44	91.72	90.35	90.36	590095
2012-05-07	90.25	91.05	90.25	90.67	818155
2012-05-08	90.20	90.20	87.81	89.18	1013359
2012-05-09	88.37	89.29	87.67	88.61	723187
2012-05-10	88.91	89.83	88.43	89.07	720573
2012-05-11	88.66	90.23	88.15	88.42	708306
2012-05-14	85.57	86.46	82.27	82.34	2547381
2012-05-15	82.31	82.68	80.54	81.08	1850398
2012-05-16	81.14	83.17	81.00	82.10	1405237
2012-05-17	72.28	73.80	67.22	68.17	6813935
2012-05-18	68.15	68.25	66.25	66.68	1912464
2012-05-21	66.92	70.34	66.03	69.82	3488955
2012-05-22	68.98	70.12	68.66	68.97	2575106
2012-05-23	68.46	71.83	68.46	71.65	2258327
2012-05-24	72.34	72.96	70.93	72.93	2484399
2012-05-25	73.03	73.80	72.52	73.67	1436873
2012-05-29	74.14	74.30	72.87	74.21	1360894
2012-05-30	73.39	73.79	72.45	72.45	1399898
2012-05-31	72.65	73.43	71.65	72.94	1007984
2012-06-01	71.51	72.39	71.10	71.14	1090540
2012-06-04	71.16	71.98	70.02	70.78	1308680
2012-06-05	70.67	72.41	70.36	72.12	1586059
2012-06-06	72.64	73.71	72.64	73.71	1022950
2012-06-07	74.15	74.15	73.31	73.72	903727
2012-06-08	73.47	74.63	72.96	74.33	923065
2012-06-11	74.87	74.87	72.11	72.17	947029
2012-06-12	72.38	73.48	72.07	73.35	660618
2012-06-13	72.90	73.17	70.44	70.54	1360420
2012-06-14	70.82	72.68	70.23	70.66	1498695
2012-06-15	70.41	71.00	69.39	69.74	1831463
2012-06-18	69.91	71.37	69.20	70.69	1374118
2012-06-19	70.78	70.78	68.65	68.86	2496815
2012-06-20	68.69	69.18	68.16	69.03	1632098
2012-06-21	69.19	69.27	67.22	67.23	1793378
2012-06-22	67.59	68.41	67.29	67.93	1240948
2012-06-25	67.15	67.27	66.10	66.48	1039095
2012-06-26	65.21	66.25	62.78	65.85	2508602
2012-06-27	60.87	66.02	60.87	65.59	3743831
2012-06-28	64.75	65.76	64.66	65.71	1565105
2012-06-29	66.41	68.30	66.41	68.22	1228577
2012-07-02	68.40	68.40	67.33	67.67	1149522
2012-07-03	67.60	69.22	66.97	69.20	833453
2012-07-05	68.94	70.29	68.73	68.80	1246639
2012-07-06	68.49	69.32	68.39	69.05	972314
2012-07-09	68.86	70.12	68.58	70.10	1036523
2012-07-10	70.54	70.80	69.74	70.65	1622519
2012-07-11	70.48	70.83	69.06	69.80	1240046
2012-07-12	69.50	71.87	69.25	71.58	1440829
2012-07-13	71.75	72.51	71.34	71.60	1339714
2012-07-16	71.30	71.41	70.33	70.43	738242
2012-07-17	72.47	72.98	71.73	72.10	1493825
2012-07-18	72.02	74.39	72.01	73.91	1132908
2012-07-19	73.95	74.39	73.08	73.37	1091238
2012-07-20	73.00	73.25	71.97	72.53	857512
2012-07-23	71.14	72.19	70.52	71.92	589435
2012-07-24	72.02	72.02	70.83	71.36	756899
2012-07-25	71.45	72.92	71.16	72.55	1574295
2012-07-26	72.89	72.98	69.31	69.39	2864892
2012-07-27	70.03	70.43	69.18	69.61	2204944
2012-07-30	69.50	70.69	69.11	70.40	944721
2012-07-31	70.51	71.58	69.97	70.15	1089678
2012-08-01	70.49	71.82	67.89	68.06	1267489
2012-08-02	66.63	68.10	66.60	67.14	1766775
2012-08-03	68.26	68.50	66.31	68.01	2080850
2012-08-06	68.24	69.47	68.09	69.11	886203
2012-08-07	69.23	71.14	69.05	70.66	1137191
2012-08-08	70.63	71.45	70.40	70.57	1549028
2012-08-09	67.08	70.00	66.87	67.92	3158043
2012-08-10	67.41	68.62	66.92	68.60	1292273
2012-08-13	68.51	69.32	68.51	69.11	1063515
2012-08-14	69.25	70.91	69.19	70.67	1305381
2012-08-15	70.73	71.79	70.50	71.30	1217057
2012-08-16	71.36	72.75	71.21	72.46	1519860
2012-08-17	72.71	73.06	72.41	72.87	1102244
2012-08-20	72.52	72.80	71.42	71.58	1328031
2012-08-21	71.76	72.07	71.36	72.00	736588
2012-08-22	72.01	72.42	71.90	72.20	594173
2012-08-23	72.06	72.37	71.90	71.96	657473
2012-08-24	71.87	72.35	71.55	71.97	830956
2012-08-27	72.35	72.35	71.34	71.40	701822
2012-08-28	71.39	72.45	70.96	72.09	627524
2012-08-29	72.17	72.34	71.36	71.44	984701
2012-08-30	71.12	71.48	70.74	71.02	452515
2012-08-31	71.50	71.71	70.56	71.12	377644
2012-09-04	71.12	71.18	69.00	70.26	843464
2012-09-05	70.15	71.22	70.01	70.24	845680
2012-09-06	70.54	72.13	70.30	71.32	1057909
2012-09-07	71.27	71.45	69.97	70.39	1470665
2012-09-10	70.45	70.81	69.85	69.86	1478255
2012-09-11	70.08	70.74	69.80	70.55	769163
2012-09-12	70.67	70.94	70.04	70.59	661487
2012-09-13	70.70	70.70	69.00	69.47	980604
2012-09-14	69.47	69.47	67.59	68.00	1585765
2012-09-17	67.57	69.04	67.53	67.89	777060
2012-09-18	67.63	67.72	66.91	67.69	1150335
2012-09-19	67.32	69.33	67.32	68.28	1566745
2012-09-20	68.03	69.22	67.50	69.21	1469044
2012-09-21	69.50	69.50	68.42	68.47	1089415
2012-09-24	68.00	68.45	67.66	67.84	785338
2012-09-25	68.13	68.26	67.53	67.53	790458
2012-09-26	67.55	68.08	67.15	67.84	826372
2012-09-27	68.06	68.27	67.25	68.12	466000
2012-09-28	67.93	68.60	67.62	68.44	964189
2012-10-01	68.53	68.54	67.71	67.99	1228370
2012-10-02	68.25	68.63	67.85	68.54	596171
2012-10-03	68.90	69.05	68.05	68.13	455212
2012-10-04	68.37	69.65	68.11	69.49	631190
2012-10-05	69.73	70.64	69.52	69.87	519146
2012-10-08	69.65	71.07	69.46	70.59	667935
2012-10-09	70.63	70.93	69.80	69.93	631181
2012-10-10	69.78	70.32	68.96	69.11	761910
2012-10-11	69.55	69.55	68.15	68.49	571422
2012-10-12	68.55	68.55	67.90	67.97	520783
2012-10-15	68.11	68.11	66.69	67.77	529150
2012-10-16	67.52	68.81	67.34	68.17	744607
2012-10-17	68.10	68.36	67.32	68.35	698403
2012-10-18	68.18	68.92	67.22	68.31	1012861
2012-10-19	68.23	68.63	67.85	68.43	515553
2012-10-22	65.76	66.42	64.36	66.15	2884011
2012-10-23	65.70	67.55	65.07	67.29	1296686
2012-10-24	67.49	67.62	66.04	66.85	835786
2012-10-25	67.08	68.20	67.08	67.90	835082
2012-10-26	68.11	68.35	67.61	68.14	705031
2012-10-31	68.65	71.12	68.17	70.94	819708
2012-11-01	70.64	84.00	70.08	77.20	4395103
2012-11-02	80.83	81.23	79.38	79.97	2432931
2012-11-05	80.10	81.06	79.27	80.79	906802
2012-11-06	80.80	81.76	80.16	80.44	1306227
2012-11-07	80.06	81.09	79.61	79.76	985991
2012-11-08	79.65	81.46	79.20	79.40	2073316
2012-11-09	78.39	80.76	77.99	78.41	1817910
2012-11-12	79.48	79.82	77.89	78.27	846493
2012-11-13	78.01	80.56	78.01	79.27	1464141
2012-11-14	79.65	80.10	77.30	77.85	1043826
2012-11-15	77.49	78.05	76.77	77.50	937895
2012-11-16	77.51	78.00	76.90	76.90	1467174
2012-11-19	77.43	78.22	77.14	77.79	813150
2012-11-20	77.53	78.49	77.11	77.65	601835
2012-11-21	77.62	78.19	77.16	77.93	238559
2012-11-23	77.83	79.12	77.64	79.04	198413
2012-11-26	78.58	79.05	77.59	78.16	741555
2012-11-27	78.06	78.07	76.03	76.61	1326015
2012-11-28	76.47	78.07	76.29	78.07	487868
2012-11-29	71.45	74.05	71.36	73.93	3211127
2012-11-30	73.52	73.89	73.00	73.15	1948421
2012-12-03	73.51	74.22	71.94	73.17	1363120
2012-12-04	72.85	72.92	71.97	72.38	866083
2012-12-05	72.59	72.96	72.02	72.20	692425
2012-12-06	72.34	72.59	71.67	71.95	496424
2012-12-07	72.24	72.31	71.48	71.62	424666
2012-12-10	71.13	72.95	71.06	72.70	643403
2012-12-11	73.10	73.34	72.54	72.83	980707
2012-12-12	73.29	75.44	72.63	72.79	1011178
2012-12-13	72.96	73.61	72.79	73.03	481869
2012-12-14	72.97	73.56	72.42	72.59	686847
2012-12-17	72.93	73.49	72.63	73.05	730983
2012-12-18	73.31	73.42	72.69	72.90	1172069
2012-12-19	73.05	73.40	71.99	72.03	636190
2012-12-20	72.27	72.91	71.48	71.68	443695
2012-12-21	70.94	71.56	70.02	70.27	1210329
2012-12-24	70.50	71.09	70.20	70.78	178567
2012-12-26	70.78	71.17	70.12	70.60	511562
2012-12-27	70.57	71.53	70.09	71.34	619394
2012-12-28	70.92	71.85	70.79	71.51	422056
2012-12-31	71.39	72.55	71.30	72.35	455325
2013-01-02	73.49	73.76	71.69	72.49	800421
2013-01-03	72.85	73.44	72.13	72.49	520539
2013-01-04	72.75	73.64	72.39	73.62	614933
2013-01-07	73.15	73.80	73.15	73.37	1054387
2013-01-08	73.17	73.66	72.14	72.17	840841
2013-01-09	72.39	73.22	72.22	72.39	537527
2013-01-10	72.56	72.56	71.51	71.76	583158
2013-01-11	72.08	73.74	71.48	72.29	781366
2013-01-14	72.02	72.83	71.90	72.58	663831
2013-01-15	72.36	73.72	71.52	73.64	441904
2013-01-16	73.82	73.82	72.98	73.36	368633
2013-01-17	73.15	74.23	73.10	73.42	449646
2013-01-18	73.43	73.78	73.25	73.75	266414
2013-01-22	73.75	74.44	73.61	74.08	418288
2013-01-23	73.86	74.94	73.78	74.75	409368
2013-01-24	75.00	75.48	74.31	75.01	587931
2013-01-25	75.01	75.66	74.78	75.25	702301
2013-01-28	75.42	76.71	75.25	75.94	1043469
2013-01-29	75.83	75.83	74.49	74.57	851913
2013-01-30	74.41	74.89	73.50	73.53	790678
2013-01-31	73.47	74.05	73.04	73.52	1019170
2013-02-01	73.80	74.04	72.96	73.66	953070
2013-02-04	73.31	73.72	72.14	72.23	1063391
2013-02-05	72.47	73.39	72.42	73.27	758935
2013-02-06	72.85	73.43	72.53	72.90	848117
2013-02-07	79.85	81.00	73.67	77.14	5129980
2013-02-08	78.34	79.72	78.01	78.90	1298137
2013-02-11	78.65	78.91	77.23	78.39	758016
2013-02-12	78.39	78.63	77.51	78.60	876859
2013-02-13	78.90	79.13	77.85	78.97	1038574
2013-02-14	78.66	79.72	78.59	78.84	1005376
2013-02-15	78.83	79.18	77.93	79.00	1247063
2013-02-19	79.12	81.44	78.57	80.72	1730690
2013-02-20	80.42	80.94	79.39	79.50	648693
2013-02-21	79.26	80.05	78.56	79.06	915160
2013-02-22	79.20	79.46	78.63	79.21	538188
2013-02-25	79.46	79.74	78.36	78.36	579811
2013-02-26	78.42	78.93	76.42	77.15	990145
2013-02-27	77.29	77.58	76.22	77.30	720913
2013-02-28	77.35	77.59	76.34	76.34	1180713
2013-03-01	76.37	76.66	75.62	76.37	1272624
2013-03-04	76.24	77.25	76.10	77.02	1098428
2013-03-05	77.07	77.49	76.72	76.95	1288506
2013-03-06	77.10	77.24	75.97	76.18	1255676
2013-03-07	76.04	76.75	75.70	76.22	965930
2013-03-08	76.44	77.16	75.63	76.84	736386
2013-03-11	76.88	78.06	76.84	77.53	689362
2013-03-12	77.26	77.66	76.89	77.36	660535
2013-03-13	77.54	78.85	77.32	78.77	644976
2013-03-14	78.90	79.12	77.36	77.67	763234
2013-03-15	77.90	79.59	77.41	79.57	1237958
2013-03-18	79.09	80.76	79.01	80.70	1219201
2013-03-19	80.64	80.94	79.77	80.07	1370222
2013-03-20	80.07	80.70	79.80	80.22	730981
2013-03-21	79.91	80.72	79.85	80.03	616238
2013-03-22	80.12	80.44	78.97	79.81	590353
2013-03-25	79.83	80.94	79.33	80.53	1150900
2013-03-26	80.86	81.61	80.56	81.60	969581
2013-03-27	81.02	81.70	80.96	81.64	551193
2013-03-28	81.34	83.07	81.29	82.65	1291340
2013-04-01	82.54	83.03	81.66	82.34	749343
2013-04-02	82.49	82.91	81.33	82.83	956279
2013-04-03	82.80	82.95	81.50	82.12	846044
2013-04-04	82.20	82.97	81.93	82.20	819476
2013-04-05	81.62	81.62	80.75	80.95	913888
2013-04-08	81.00	81.15	80.35	80.63	837488
2013-04-09	79.97	79.97	78.50	78.71	1463917
2013-04-10	79.00	81.85	79.00	81.23	1758927
2013-04-11	81.03	83.37	80.81	83.01	1041745
2013-04-12	82.96	83.52	81.58	81.99	1009086
2013-04-15	81.89	82.20	79.99	80.27	1004499
2013-04-16	80.69	80.97	79.80	80.47	720223
2013-04-17	80.25	80.25	79.05	79.82	762815
2013-04-18	79.80	79.86	78.81	78.92	653546
2013-04-19	79.14	80.69	77.98	79.93	1044957
2013-04-22	79.85	79.97	78.75	79.07	564337
2013-04-23	79.55	81.23	79.53	80.55	654585
2013-04-24	80.47	81.43	80.47	81.18	663747
2013-04-25	82.60	84.01	82.05	83.00	1281809
2013-04-26	83.04	83.26	82.47	82.94	710347
2013-04-29	83.00	83.58	82.76	83.02	764828
2013-04-30	83.00	83.93	82.33	83.88	792369
2013-05-01	83.85	84.97	83.44	84.34	688085
2013-05-02	84.44	84.98	83.93	84.59	674663
2013-05-03	85.02	85.74	84.14	84.56	694591
2013-05-06	84.71	85.05	84.03	84.91	394037
2013-05-07	85.31	85.70	84.61	85.58	429232
2013-05-08	85.50	85.87	84.61	85.12	503352
2013-05-09	84.92	85.70	84.59	84.72	428060
2013-05-10	84.80	85.97	84.52	85.43	537369
2013-05-13	85.25	85.38	83.66	85.00	727903
2013-05-14	85.18	86.23	84.96	86.12	387664
2013-05-15	85.96	86.54	85.42	86.40	348660
2013-05-16	86.32	86.92	85.04	85.42	610588
2013-05-17	85.57	86.46	85.51	86.16	573051
2013-05-20	85.79	86.98	85.37	86.52	630338
2013-05-21	87.17	88.74	87.05	87.18	748454
2013-05-22	87.25	87.33	85.55	85.80	516914
2013-05-23	84.57	85.42	83.22	84.08	1445643
2013-05-24	83.75	84.02	83.12	83.39	589923
2013-05-28	84.00	84.53	82.87	83.63	543927
2013-05-29	83.14	83.48	81.81	82.16	770171
2013-05-30	82.34	82.89	81.58	82.07	525025
2013-05-31	81.78	83.12	81.51	81.52	493284
2013-06-03	81.54	82.57	80.30	82.55	917977
2013-06-04	82.39	83.39	81.88	81.99	548998
2013-06-05	81.96	82.94	81.53	81.55	472367
2013-06-06	81.77	83.24	81.64	83.23	343350
2013-06-07	83.49	84.53	83.18	84.32	541563
2013-06-10	84.32	84.96	83.39	83.62	369813
2013-06-11	82.89	83.41	82.60	82.69	486934
2013-06-12	83.09	83.41	82.04	82.35	461216
2013-06-13	82.44	83.31	82.20	82.75	467126
2013-06-14	82.61	83.64	81.64	82.48	521876
2013-06-17	82.58	83.45	82.11	82.48	521596
2013-06-18	82.50	83.71	82.14	83.69	345318
2013-06-19	83.30	84.48	82.44	84.07	1079373
2013-06-20	83.69	83.80	82.73	82.88	704461
2013-06-21	83.02	83.08	80.57	80.74	967901
2013-06-24	79.85	80.87	79.49	80.22	705907
2013-06-25	80.71	81.57	80.71	81.39	502751
2013-06-26	80.78	81.05	79.47	79.75	1178594
2013-06-27	80.22	80.75	79.86	80.02	673139
2013-06-28	80.01	81.75	79.70	81.17	831563
2013-07-01	81.72	82.70	81.46	81.89	721391
2013-07-02	82.00	82.66	81.04	81.47	456597
2013-07-03	81.22	82.20	81.03	81.99	263283
2013-07-05	82.62	82.90	81.45	82.58	273918
2013-07-08	83.10	84.01	82.94	83.72	616938
2013-07-09	84.02	84.16	83.14	83.20	376874
2013-07-10	83.25	83.31	82.60	82.75	827483
2013-07-11	83.50	83.72	82.71	82.76	788696
2013-07-12	82.93	83.33	82.33	82.67	505599
2013-07-15	82.90	83.48	82.13	83.38	461123
2013-07-16	83.29	83.65	81.85	82.38	450224
2013-07-17	82.55	82.89	81.44	81.49	460785
2013-07-18	81.50	82.66	81.40	82.50	1015370
2013-07-19	82.15	82.74	82.01	82.21	355861
2013-07-22	82.05	82.99	81.58	82.75	548236
2013-07-23	82.99	83.59	82.46	82.70	584942
2013-07-24	82.82	82.95	81.27	81.53	517905
2013-07-25	81.90	82.46	81.05	82.22	925230
2013-07-26	82.93	83.43	82.38	82.64	620011
2013-07-29	82.61	82.88	81.93	82.33	332070
2013-07-30	82.53	82.80	82.15	82.19	482674
2013-07-31	82.25	83.07	82.01	82.49	521429
2013-08-01	83.17	83.72	82.47	83.43	912861
2013-08-02	83.29	83.52	82.83	83.47	412901
2013-08-05	83.19	83.80	82.90	83.41	445654
2013-08-06	83.42	83.42	82.50	83.18	637594
2013-08-07	82.82	82.93	81.82	82.29	996540
2013-08-08	83.00	83.14	79.33	81.65	2492117
2013-08-09	81.34	83.24	81.06	83.17	1403632
2013-08-12	83.14	83.50	82.41	82.45	687053
2013-08-13	82.73	84.93	82.41	84.49	1200805
2013-08-14	84.28	84.67	83.51	83.55	405505
2013-08-15	82.94	83.27	81.87	81.88	717733
2013-08-16	81.66	81.86	80.72	80.80	640919
2013-08-19	80.75	81.43	80.27	80.35	680869
2013-08-20	80.53	82.09	80.32	81.66	604143
2013-08-21	81.58	82.22	81.20	81.73	685648
2013-08-22	81.67	82.25	81.53	81.80	382159
2013-08-23	82.04	83.17	81.77	83.01	481862
2013-08-26	83.14	83.90	83.02	83.10	267629
2013-08-27	82.32	82.61	81.53	81.53	583289
2013-08-28	81.40	81.74	80.95	81.07	311484
2013-08-29	81.00	81.59	80.68	81.26	403056
2013-08-30	80.76	81.13	79.73	80.07	658388
2013-09-03	81.35	81.35	79.41	79.78	904206
2013-09-04	79.85	80.04	79.35	79.78	854647
2013-09-05	79.71	80.49	79.71	80.04	296291
2013-09-06	80.04	80.39	78.91	79.12	546804
2013-09-09	79.31	79.96	79.31	79.64	406973
2013-09-10	79.99	81.26	79.93	81.08	727636
2013-09-11	81.05	81.55	80.76	81.44	285352
2013-09-12	81.33	81.50	80.04	80.37	380111
2013-09-13	80.58	80.58	79.26	79.38	414341
2013-09-16	80.02	80.21	79.67	79.72	573477
2013-09-17	79.67	80.15	79.47	79.93	337160
2013-09-18	80.05	80.42	79.09	80.36	504950
2013-09-19	80.41	81.07	80.40	80.71	733293
2013-09-20	81.17	81.31	80.60	80.65	778003
2013-09-23	80.57	80.70	79.47	79.79	696196
2013-09-24	79.60	80.59	79.24	80.10	666192
2013-09-25	80.13	81.57	79.97	81.46	768894
2013-09-26	81.60	82.09	81.41	81.68	541448
2013-09-27	81.20	82.31	81.20	82.06	642035
2013-09-30	81.34	82.82	81.14	82.68	722681
2013-10-01	82.70	83.94	82.60	83.48	1005074
2013-10-02	82.90	83.05	82.00	82.62	437446
2013-10-03	82.36	82.81	81.28	81.90	423074
2013-10-04	81.87	83.17	81.86	83.16	281465
2013-10-07	82.76	82.76	81.65	81.98	455580
2013-10-08	81.84	82.50	81.04	81.25	493585
2013-10-09	81.22	81.41	80.28	80.48	530059
2013-10-10	81.25	81.80	80.57	81.76	483702
2013-10-11	81.82	82.35	80.88	82.33	504039
2013-10-14	82.16	83.62	82.00	83.61	405131
2013-10-15	83.30	83.30	82.25	82.50	585154
2013-10-16	97.26	99.30	95.15	96.16	7302979
2013-10-17	96.65	97.97	95.82	97.22	3577604
2013-10-18	97.35	98.91	97.35	98.70	1300529
2013-10-21	99.11	99.40	97.77	98.45	615833
2013-10-22	99.00	99.60	98.04	98.72	779484
2013-10-23	98.73	99.84	98.30	99.77	498792
2013-10-24	99.44	99.51	98.50	99.42	767763
2013-10-25	101.32	102.74	101.02	102.67	826661
2013-10-28	102.67	102.82	100.85	101.00	619056
2013-10-29	100.95	101.51	99.97	100.30	952107
2013-10-30	100.27	100.86	99.03	100.00	729413
2013-10-31	100.00	101.00	99.18	99.18	981461
2013-11-01	98.26	100.14	97.27	99.91	977296
2013-11-04	99.86	100.27	99.32	99.38	675948
2013-11-05	99.27	100.28	98.52	99.26	618547
2013-11-06	100.00	100.02	98.14	98.51	687004
2013-11-07	98.51	99.25	96.58	96.67	651121
2013-11-08	96.92	97.96	96.65	96.96	426137
2013-11-11	96.76	99.53	96.76	99.44	728285
2013-11-12	98.98	99.31	98.50	99.24	419034
2013-11-13	99.07	100.19	98.91	99.68	367296
2013-11-14	99.58	99.95	98.14	98.88	288970
2013-11-15	99.25	99.54	98.69	99.34	402598
2013-11-18	99.68	99.99	97.90	98.31	407263
2013-11-19	98.33	98.33	96.99	97.06	476397
2013-11-20	97.81	98.38	96.76	97.67	308792
2013-11-21	100.00	100.88	99.16	100.04	949898
2013-11-22	100.00	100.22	99.21	100.10	915515
2013-11-25	100.05	100.42	99.15	100.12	750059
2013-11-26	100.00	102.84	99.95	101.51	2340800
2013-11-27	102.26	102.67	101.41	102.03	400580
2013-11-29	101.88	102.11	101.01	101.01	247637
2013-12-02	101.35	103.40	100.94	103.05	650385
2013-12-03	102.27	107.24	102.27	107.12	1766605
2013-12-04	106.25	107.72	104.25	105.71	1425387
2013-12-05	104.65	105.62	104.00	104.95	852839
2013-12-06	106.65	106.90	103.75	104.55	1178242
2013-12-09	104.75	105.60	103.94	104.33	760599
2013-12-10	105.47	111.53	105.23	109.45	1707505
2013-12-11	109.55	109.95	106.89	107.05	1046772
2013-12-12	106.78	108.08	106.56	107.93	941828
2013-12-13	110.55	110.55	108.19	109.85	1433137
2013-12-16	110.01	110.40	108.88	109.27	774387
2013-12-17	109.63	109.88	108.03	108.46	847233
2013-12-18	108.85	109.56	106.88	109.27	1104462
2013-12-19	109.20	109.48	107.75	108.40	623450
2013-12-20	108.51	109.96	108.51	109.36	1013949
2013-12-23	109.78	110.34	109.19	109.84	620027
2013-12-24	109.77	110.94	109.58	110.28	130712
2013-12-26	110.17	110.97	109.56	110.17	563408
2013-12-27	110.30	111.94	109.63	109.92	364175
2013-12-30	110.34	110.58	108.76	109.63	479664
2013-12-31	109.80	111.41	109.49	110.68	381268
2014-01-02	110.36	111.88	109.29	109.74	542711
2014-01-03	111.23	114.33	110.58	112.88	987718
2014-01-06	113.10	113.91	111.44	111.80	1030190
2014-01-07	111.98	113.40	111.63	113.18	922829
2014-01-08	112.47	113.62	111.91	112.30	777177
2014-01-09	113.06	114.22	112.71	113.55	486811
2014-01-10	114.28	115.80	113.64	115.64	678570
2014-01-13	115.45	115.99	113.77	114.29	941749
2014-01-14	115.40	117.99	113.82	117.60	819539
2014-01-15	117.65	119.54	116.71	117.47	978639
2014-01-16	117.22	118.25	116.15	117.88	609912
2014-01-17	117.81	119.02	117.09	118.44	692356
2014-01-21	119.73	120.31	117.96	118.00	821492
2014-01-22	118.39	118.71	116.75	117.75	502024
2014-01-23	116.81	117.53	115.29	116.33	659085
2014-01-24	116.00	117.01	115.47	115.98	782086
2014-01-27	116.49	117.20	113.80	115.40	974299
2014-01-28	115.39	117.66	115.22	116.25	918455
2014-01-29	115.41	116.61	113.79	113.90	643865
2014-01-30	115.00	115.89	114.45	115.20	585785
2014-01-31	115.23	116.03	113.70	114.81	807498
2014-02-03	115.44	115.65	109.58	110.22	1327827
2014-02-04	110.97	112.11	110.10	110.25	1086059
2014-02-05	109.86	112.22	109.65	110.75	1719300
2014-02-06	121.50	127.09	120.00	124.86	3374211
2014-02-07	125.63	128.10	124.56	125.00	1697974
2014-02-10	124.52	125.43	123.00	123.32	1118532
2014-02-11	123.47	125.87	123.14	125.44	927637
2014-02-12	125.55	126.68	124.29	124.96	663320
2014-02-13	125.20	127.00	123.84	126.26	802294
2014-02-14	126.71	127.50	125.61	127.34	788744
2014-02-18	127.18	128.32	126.09	126.79	1020332
2014-02-19	126.54	127.48	125.73	125.94	1096160
2014-02-20	125.98	128.06	125.77	127.56	882740
2014-02-21	127.31	128.48	127.31	127.92	884094
2014-02-24	128.31	129.10	126.33	126.50	1050651
2014-02-25	126.64	127.83	125.38	125.50	823047
2014-02-26	126.09	126.82	124.50	125.79	1105495
2014-02-27	125.82	126.09	124.43	125.03	888073
2014-02-28	125.05	128.44	125.05	127.36	1037731
2014-03-03	125.92	127.18	125.13	126.28	777204
2014-03-04	128.33	129.99	126.16	126.42	1126458
2014-03-05	126.42	126.71	125.08	125.59	692736
2014-03-06	126.23	127.32	125.86	126.74	715091
2014-03-07	127.03	128.13	126.46	126.80	530257
2014-03-10	126.82	127.87	125.96	126.78	612844
2014-03-11	127.25	128.49	126.48	126.94	1022210
2014-03-12	125.86	127.01	125.26	126.49	985970
2014-03-13	126.91	126.91	123.81	124.56	754192
2014-03-14	124.45	125.48	123.87	124.60	521611
2014-03-17	125.61	126.50	124.86	126.30	607672
2014-03-18	126.19	126.19	124.65	125.95	802247
2014-03-19	125.84	126.50	123.48	124.52	575494
2014-03-20	124.37	125.07	123.37	124.75	588664
2014-03-21	125.58	127.92	124.31	126.33	1985663
2014-03-24	126.44	127.15	124.09	124.70	525622
2014-03-25	125.23	125.71	123.13	123.56	846436
2014-03-26	124.36	124.51	122.68	122.75	593110
2014-03-27	122.31	125.30	122.07	123.89	735128
2014-03-28	124.61	124.90	123.51	124.65	656426
2014-03-31	125.26	126.60	124.76	126.50	534075
2014-04-01	126.96	128.49	126.60	127.25	775404
2014-04-02	127.45	127.48	126.21	126.86	722275
2014-04-03	127.06	127.33	125.56	126.40	401780
2014-04-04	125.14	125.77	121.57	121.64	904481
2014-04-07	121.44	121.66	117.52	118.11	1238919
2014-04-08	118.07	119.46	117.39	119.16	700188
2014-04-09	120.15	121.70	119.36	121.58	580011
2014-04-10	122.63	124.62	118.61	118.61	702928
2014-04-11	117.29	118.69	116.15	116.25	823108
2014-04-14	117.25	118.55	115.76	117.20	658965
2014-04-15	117.41	118.49	115.86	117.54	539416
2014-04-16	118.45	119.58	117.76	119.51	542215
2014-04-17	119.48	122.34	119.07	120.84	803370
2014-04-21	120.63	121.52	119.95	121.40	476074
2014-04-22	121.53	125.37	121.53	121.61	1221937
2014-04-23	121.40	123.09	120.56	122.15	591976
2014-04-24	121.85	123.04	120.54	122.34	398814
2014-04-25	121.81	122.29	120.01	120.63	635795
2014-04-28	121.60	123.23	119.60	121.44	714026
2014-04-29	121.37	121.37	118.86	119.83	762919
2014-04-30	120.03	121.47	119.41	121.29	671046
2014-05-01	124.07	124.16	120.76	120.98	377776
2014-05-02	121.26	123.03	121.15	121.69	449305
2014-05-05	120.63	121.70	119.65	121.03	625618
2014-05-06	120.70	121.59	119.84	120.49	628395
2014-05-07	120.64	121.25	118.51	119.45	555860
2014-05-08	120.02	123.10	119.65	122.46	1001395
2014-05-09	122.43	124.87	122.16	124.56	841955
2014-05-12	124.79	125.66	124.26	125.25	755224
2014-05-13	125.69	125.69	123.07	123.41	816825
2014-05-14	123.64	124.02	122.16	123.14	1560121
2014-05-15	127.78	128.45	120.13	124.23	2247224
2014-05-16	123.86	123.99	120.21	121.67	1900405
2014-05-19	121.48	123.47	121.31	122.80	784197
2014-05-20	122.79	122.79	121.12	122.11	891140
2014-05-21	122.11	123.02	120.71	122.58	924927
2014-05-22	122.11	123.67	122.11	122.50	638226
2014-05-23	122.98	123.71	122.49	123.24	512717
2014-05-27	124.03	124.03	121.24	121.44	599248
2014-05-28	121.42	121.80	120.00	121.11	529328
2014-05-29	122.11	123.35	121.58	122.31	606770
2014-05-30	122.33	124.30	122.33	124.17	679931
2014-06-02	124.22	124.49	123.20	124.47	509710
2014-06-03	123.88	125.82	123.77	125.23	733583
2014-06-04	124.82	126.51	124.73	126.46	418309
2014-06-05	126.53	127.77	126.16	127.43	605604
2014-06-06	127.65	128.65	127.13	128.41	493026
2014-06-09	128.20	128.97	126.79	127.71	632496
2014-06-10	127.07	127.63	126.21	126.97	519243
2014-06-11	126.53	126.92	125.44	126.14	351183
2014-06-12	125.80	125.91	123.52	124.28	541918
2014-06-13	124.65	124.84	123.36	124.80	439766
2014-06-16	124.36	125.29	124.15	125.01	443898
2014-06-17	125.01	126.60	125.01	125.95	571175
2014-06-18	126.71	130.51	126.71	129.72	935350
2014-06-19	130.00	130.51	127.33	128.84	620237
2014-06-20	129.40	129.91	127.89	129.80	829234
2014-06-23	129.70	130.82	129.21	130.67	1376236
2014-06-24	130.67	133.92	130.67	131.66	1509069
2014-06-25	130.98	131.53	128.02	129.85	1124861
2014-06-26	130.30	131.71	130.02	130.53	1157738
2014-06-27	130.50	133.51	130.50	133.48	1337989
2014-06-30	133.67	136.12	132.88	134.92	1476072
2014-07-01	135.86	135.95	134.35	134.53	1085920
2014-07-02	134.27	135.19	133.60	134.25	522313
2014-07-03	135.05	135.20	134.13	134.94	300275
2014-07-07	133.97	135.08	133.80	134.00	431114
2014-07-08	133.99	133.99	131.64	132.27	484253
2014-07-09	132.71	133.61	131.23	133.58	673362
2014-07-10	132.51	133.92	132.00	133.16	499068
2014-07-11	132.96	133.57	132.49	133.29	484673
2014-07-14	133.65	135.27	133.65	134.81	731499
2014-07-15	134.25	134.81	132.39	132.64	524044
2014-07-16	133.52	133.52	131.17	131.82	471585
2014-07-17	130.97	131.37	129.73	129.86	480547
2014-07-18	129.92	130.87	128.66	130.47	645430
2014-07-21	130.31	131.00	128.48	128.55	411256
2014-07-22	128.22	128.34	123.89	124.15	1547891
2014-07-23	124.68	124.93	123.25	123.59	653724
2014-07-24	124.90	127.73	124.20	126.63	1366164
2014-07-25	126.13	126.91	124.96	125.55	353432
2014-07-28	125.24	125.27	123.80	124.49	495457
2014-07-29	124.52	124.78	122.94	122.96	422221
2014-07-30	123.20	124.50	123.01	124.20	522820
2014-07-31	123.86	124.54	121.03	121.11	891376
2014-08-01	121.32	122.63	119.71	121.06	934528
2014-08-04	121.72	124.35	121.17	124.02	819225
2014-08-05	123.58	125.55	122.85	124.41	775417
2014-08-06	123.59	124.51	122.99	122.99	810681
2014-08-07	123.97	124.28	121.63	121.85	567917
2014-08-08	122.30	125.21	121.70	125.11	666841
2014-08-11	125.81	126.39	124.58	125.25	526792
2014-08-12	125.21	125.59	123.50	124.71	613322
2014-08-13	125.20	125.45	122.68	122.93	1099626
2014-08-14	129.00	132.37	126.25	131.59	2388112
2014-08-15	132.35	133.42	130.88	131.47	1352930
2014-08-18	132.08	133.35	131.88	133.33	678590
2014-08-19	133.41	135.00	133.34	134.02	796679
2014-08-20	133.94	135.33	133.50	135.14	400169
2014-08-21	135.40	135.99	134.24	134.48	557035
2014-08-22	134.63	135.99	133.93	135.41	406969
2014-08-25	136.15	136.96	135.61	136.33	432480
2014-08-26	136.13	136.68	135.72	136.06	441264
2014-08-27	136.47	137.53	136.01	137.44	556045
2014-08-28	137.59	138.06	136.28	137.41	628971
2014-08-29	137.43	137.81	135.86	136.42	599273
2014-09-02	137.14	138.75	137.01	137.88	1040071
2014-09-03	138.42	138.97	137.97	138.30	597325
2014-09-04	138.30	139.58	137.95	138.27	439427
2014-09-05	138.01	138.55	137.05	137.76	532788
2014-09-08	137.47	138.27	136.02	136.80	401707
2014-09-09	136.39	137.09	135.55	135.88	354247
2014-09-10	136.07	136.30	134.56	135.90	402644
2014-09-11	135.01	135.56	133.58	134.42	554758
2014-09-12	134.76	135.24	133.25	133.86	533370
2014-09-15	133.71	134.76	132.85	133.99	683959
2014-09-16	133.39	136.47	133.11	135.42	735559
2014-09-17	135.31	136.16	134.28	134.37	361239
2014-09-18	134.43	134.50	133.31	133.62	511637
2014-09-19	133.73	133.73	131.38	131.76	989578
2014-09-22	131.00	131.14	129.27	130.90	1155541
2014-09-23	130.70	131.28	129.09	129.12	595607
2014-09-24	129.51	130.71	129.00	130.62	439442
2014-09-25	130.62	130.92	128.20	128.20	467710
2014-09-26	128.68	130.37	128.68	130.10	460390
2014-09-29	128.30	130.94	128.30	130.64	574873
2014-09-30	130.84	131.09	129.01	130.30	781273
2014-10-01	129.89	131.44	129.08	130.52	1016953
2014-10-02	130.20	133.23	130.03	132.97	944465
2014-10-03	133.76	135.39	132.21	135.13	805994
2014-10-06	136.34	136.34	134.26	134.42	614552
2014-10-07	134.34	136.10	133.38	133.81	772991
2014-10-08	134.24	136.88	133.74	136.84	904735
2014-10-09	135.72	136.75	133.06	133.99	700605
2014-10-10	133.35	134.88	132.70	132.81	869431
2014-10-13	133.41	134.20	130.76	130.88	1283466
2014-10-14	131.35	134.05	130.80	133.98	684389
2014-10-15	131.76	134.95	130.14	133.51	1117740
2014-10-16	131.52	134.15	131.40	132.43	1085841
2014-10-17	133.84	136.03	132.69	135.79	718950
2014-10-20	135.50	139.85	135.49	139.57	900607
2014-10-21	140.85	142.08	140.33	141.02	908291
2014-10-22	141.71	142.20	138.30	138.78	864011
2014-10-23	141.15	143.61	140.64	140.78	1624923
2014-10-24	141.25	142.13	139.48	142.04	958254
2014-10-27	142.16	144.52	141.86	144.46	464822
2014-10-28	145.00	146.23	143.75	145.78	664309
2014-10-29	146.33	146.33	143.95	145.03	490764
2014-10-30	145.00	146.00	143.96	145.71	461385
2014-10-31	147.25	147.25	145.71	146.96	731391
2014-11-03	148.16	149.30	147.11	147.76	891492
2014-11-04	147.09	148.75	147.09	148.44	1029203
2014-11-05	149.27	149.84	148.56	149.37	1416444
2014-11-06	138.50	147.50	137.17	145.56	3398592
2014-11-07	145.88	146.58	141.30	141.85	1321012
2014-11-10	142.23	145.18	141.80	145.17	1164740
2014-11-11	145.00	145.39	144.23	144.98	524759
2014-11-12	144.71	146.50	144.71	146.27	579751
2014-11-13	146.45	147.27	146.14	146.26	122954
2014-11-14	146.80	147.61	144.35	144.81	563159
2014-11-17	145.21	147.03	145.21	145.83	557797
2014-11-18	145.44	146.52	145.44	146.24	736459
2014-11-19	146.00	146.15	144.08	144.74	813099
2014-11-20	144.21	146.25	144.08	145.19	485016
2014-11-21	146.06	146.42	145.44	145.49	522393
2014-11-24	145.74	146.17	144.12	145.58	585928
2014-11-25	146.00	146.44	143.11	145.45	1001694
2014-11-26	145.86	146.38	144.75	145.71	643978
2014-11-28	146.00	148.06	145.67	147.08	682962
2014-12-01	146.41	147.77	146.13	147.07	1220324
2014-12-02	146.71	148.87	146.55	148.48	1022726
2014-12-03	148.44	152.15	148.36	152.04	1046267
2014-12-04	152.42	153.53	150.66	153.25	806361
2014-12-05	154.21	154.37	152.38	154.18	909340
2014-12-08	154.89	154.89	152.89	153.68	817216
2014-12-09	152.01	158.65	152.01	158.25	1242193
2014-12-10	158.16	159.12	156.81	157.24	658130
2014-12-11	157.34	161.27	157.34	159.16	807377
2014-12-12	158.92	161.99	158.92	160.25	857534
2014-12-15	161.70	163.36	160.29	161.01	1343517
2014-12-16	161.00	161.26	156.98	157.01	1159225
2014-12-17	157.28	159.70	155.87	159.55	498188
2014-12-18	161.05	161.56	159.29	160.74	505296
2014-12-19	160.71	161.21	159.01	159.85	1017913
2014-12-22	160.22	160.66	158.79	159.44	510159
2014-12-23	160.51	162.52	160.27	161.19	524904
2014-12-24	161.44	162.40	160.22	160.23	152415
2014-12-26	160.28	161.25	159.86	160.00	307543
2014-12-29	160.18	162.13	159.74	161.22	417689
2014-12-30	161.21	162.08	160.00	160.03	340338
2014-12-31	160.64	162.69	159.26	159.28	468081
2015-01-02	160.85	162.50	157.47	158.56	509983
2015-01-05	158.17	158.99	155.90	156.47	803635
2015-01-06	156.56	157.29	153.90	156.36	872305
2015-01-07	157.61	160.61	157.06	159.72	1326774
2015-01-08	163.36	163.46	161.00	161.12	1025714
2015-01-09	159.95	161.62	158.39	160.30	912289
2015-01-12	160.13	160.41	158.22	158.93	756863
2015-01-13	159.62	160.72	152.33	153.76	824658
2015-01-14	151.90	153.16	149.38	150.83	719438
2015-01-15	151.17	151.86	147.83	148.02	926449
2015-01-16	148.00	150.20	147.20	150.00	776897
2015-01-20	150.04	152.75	148.45	152.66	941819
2015-01-21	152.49	154.09	152.07	153.35	711194
2015-01-22	154.40	157.62	153.90	156.54	738829
2015-01-23	156.99	158.05	154.64	155.78	685651
2015-01-26	155.75	159.25	155.75	159.23	615311
2015-01-27	158.09	159.53	156.87	159.03	541099
2015-01-28	159.49	161.13	158.52	159.30	1149815
2015-01-29	159.69	160.98	157.58	160.26	561313
2015-01-30	159.56	160.98	157.40	159.00	830486
2015-02-02	159.00	159.47	153.29	155.97	820098
2015-02-03	157.21	157.35	154.47	157.07	572597
2015-02-04	156.76	157.27	154.52	156.47	744977
2015-02-05	157.74	160.66	156.79	160.16	1294215
2015-02-06	160.40	162.43	160.22	162.00	863801
2015-02-09	161.62	161.76	159.07	160.74	1064157
2015-02-10	160.82	163.23	160.79	162.90	684595
2015-02-11	163.50	165.00	161.54	162.39	1206950
2015-02-12	155.00	157.08	150.95	151.42	4046068
2015-02-13	151.02	151.83	149.20	150.16	2117562
2015-02-17	149.91	151.38	148.86	150.23	1564383
2015-02-18	149.65	153.60	148.50	153.22	1789198
2015-02-19	153.18	154.95	152.46	153.27	1149733
2015-02-20	152.64	155.14	151.82	155.06	928910
2015-02-23	155.59	157.21	154.71	157.18	853683
2015-02-24	157.35	157.70	155.30	156.40	643245
2015-02-25	156.50	156.57	155.50	156.25	397548
2015-02-26	156.25	156.71	155.23	155.38	493216
2015-02-27	155.74	156.24	154.63	154.93	718451
2015-03-02	154.71	155.41	153.93	154.77	909090
2015-03-03	155.39	156.60	153.50	154.47	718061
2015-03-04	153.97	153.97	150.44	150.83	869807
2015-03-05	151.82	153.23	150.93	152.52	753245
2015-03-06	151.71	152.96	148.47	149.07	1711064
2015-03-09	149.00	149.51	147.75	148.29	839309
2015-03-10	146.80	147.65	145.10	146.53	1291542
2015-03-11	146.97	147.72	145.61	147.33	703890
2015-03-12	146.88	150.23	146.88	149.32	778450
2015-03-13	149.20	150.40	146.58	149.61	674582
2015-03-16	149.96	151.23	149.49	151.12	679887
2015-03-17	151.02	151.69	149.83	150.00	531896
2015-03-18	149.56	149.71	147.01	149.03	715551
2015-03-19	149.06	149.42	147.42	149.19	912481
2015-03-20	149.40	152.29	148.48	151.91	1563045
2015-03-23	151.06	152.22	149.49	149.51	1037234
2015-03-24	148.90	151.91	148.15	151.01	688538
2015-03-25	150.87	152.18	148.62	148.73	715091
2015-03-26	147.63	150.33	146.70	149.41	828273
2015-03-27	149.67	152.13	149.35	151.39	858800
2015-03-30	152.29	153.27	151.20	152.08	608165
2015-03-31	151.80	152.57	149.48	149.69	887737
2015-04-01	147.78	148.85	143.45	143.75	2423428
2015-04-02	143.95	145.65	143.02	143.98	1529960
2015-04-06	143.77	147.26	143.34	145.73	1150930
2015-04-07	146.05	147.10	145.79	146.71	796969
2015-04-08	146.96	148.84	146.36	148.81	770690
2015-04-09	148.31	149.23	146.99	148.05	646873
2015-04-10	148.67	150.53	147.57	150.20	587907
2015-04-13	149.97	150.75	148.92	149.18	376552
2015-04-14	148.77	150.19	147.63	149.05	731664
2015-04-15	149.45	150.40	148.56	149.58	578292
2015-04-16	149.13	151.31	148.32	150.00	716681
2015-04-17	149.01	149.80	147.93	149.80	795672
2015-04-20	149.83	152.53	149.83	152.40	890133
2015-04-21	153.28	154.66	152.18	152.40	898830
2015-04-22	152.23	152.61	150.50	151.51	1189374
2015-04-23	153.65	153.98	146.54	146.69	1865051
2015-04-24	144.82	148.74	143.20	148.61	1441627
2015-04-27	148.99	148.99	144.54	144.99	905724
2015-04-28	145.00	145.23	143.00	144.50	795335
2015-04-29	144.50	145.18	143.51	144.66	707881
2015-04-30	144.43	145.21	142.90	143.00	1269152
2015-05-01	143.09	145.46	142.63	145.34	596335
2015-05-04	145.25	146.15	144.95	145.45	675943
2015-05-05	145.45	145.73	143.42	143.99	680113
2015-05-06	144.32	144.84	143.00	144.09	591724
2015-05-07	144.39	145.84	143.89	144.53	782529
2015-05-08	145.46	147.00	144.37	144.76	579694
2015-05-11	144.98	146.45	144.10	145.51	348213
2015-05-12	144.74	147.17	144.10	147.13	807362
2015-05-13	147.00	149.49	146.63	149.38	1286064
2015-05-14	150.00	151.22	148.75	149.86	979890
2015-05-15	149.57	151.84	149.52	151.62	840057
2015-05-18	150.99	153.13	150.85	151.88	2099333
2015-05-19	152.65	154.84	151.98	152.94	1096306
2015-05-20	152.76	153.97	149.90	149.90	1581913
2015-05-21	144.19	160.90	143.00	157.50	4243659
2015-05-22	157.42	161.55	156.73	160.20	2200971
2015-05-26	160.07	160.82	157.44	158.00	1120856
2015-05-27	158.29	158.80	156.51	157.22	870790
2015-05-28	157.25	158.05	155.63	156.35	643706
2015-05-29	155.31	155.69	153.19	153.22	1032745
2015-06-01	154.28	154.89	152.71	153.32	764135
2015-06-02	153.26	155.42	152.20	155.36	976665
2015-06-03	155.72	156.83	154.81	156.53	997998
2015-06-04	155.73	157.10	155.55	156.60	579850
2015-06-05	156.27	157.86	156.03	157.39	672610
2015-06-08	157.25	157.85	156.59	157.31	924514
2015-06-09	156.40	158.54	156.25	157.42	1012156
2015-06-10	158.55	160.65	157.54	160.27	1170105
2015-06-11	160.31	161.08	159.68	160.53	462429
2015-06-12	160.29	161.65	159.98	161.21	438503
2015-06-15	160.12	160.68	158.12	158.32	600812
2015-06-16	158.41	159.59	157.87	159.05	524097
2015-06-17	159.12	160.67	157.65	158.99	688562
2015-06-18	159.67	160.78	159.13	160.25	470820
2015-06-19	159.64	161.94	159.49	160.50	649737
2015-06-22	161.02	163.51	160.33	163.26	879679
2015-06-23	163.71	165.00	163.04	163.89	560272
2015-06-24	164.00	164.72	162.70	163.42	491248
2015-06-25	163.46	164.59	162.97	164.20	653350
2015-06-26	164.98	165.16	163.48	164.28	858630
2015-06-29	163.08	163.08	158.81	158.93	516328
2015-06-30	160.41	160.73	158.03	159.29	789623
2015-07-01	160.59	162.85	160.31	162.65	675400
2015-07-02	163.58	164.30	161.18	162.11	414449
2015-07-06	161.37	164.42	161.22	163.42	618231
2015-07-07	164.74	165.20	161.68	163.53	1345367
2015-07-08	162.63	163.82	159.12	159.99	14312381
2015-07-09	161.29	162.66	160.69	162.07	1909234
2015-07-10	163.95	164.98	162.96	164.11	505994
2015-07-13	165.05	169.33	164.98	169.31	1609187
2015-07-14	169.39	169.90	167.06	167.21	829151
2015-07-15	167.21	169.13	166.46	168.47	645519
2015-07-16	168.91	169.82	168.27	169.36	572571
2015-07-17	169.07	169.87	168.06	169.70	522783
2015-07-20	169.70	170.00	168.24	168.69	480645
2015-07-21	168.54	168.93	166.55	167.53	525652
2015-07-22	167.48	169.84	166.84	168.22	1012995
2015-07-23	169.05	171.09	168.25	168.39	590109
2015-07-24	168.66	170.06	167.80	168.31	529511
2015-07-27	167.53	169.18	166.50	168.34	586374
2015-07-28	169.08	170.74	167.69	170.30	411133
2015-07-29	170.65	173.61	169.88	173.06	838014
2015-07-30	172.98	173.68	170.91	172.54	509711
2015-07-31	173.44	175.00	172.06	174.21	644350
2015-08-03	174.93	175.11	172.22	173.81	472405
2015-08-04	174.30	176.10	173.70	175.10	475183
2015-08-05	175.52	177.22	174.09	175.27	810518
2015-08-06	175.59	175.78	171.36	172.74	596808
2015-08-07	172.76	174.03	171.54	173.75	534467
2015-08-10	174.87	175.32	172.92	173.66	937510
2015-08-11	172.74	173.73	171.56	171.92	2068287
2015-08-12	170.69	172.58	169.40	172.00	2967607
2015-08-13	173.90	192.27	173.00	187.79	3745812
2015-08-14	188.49	190.14	186.76	187.03	1252677
2015-08-17	187.24	188.06	183.12	184.69	1580603
2015-08-18	186.22	186.27	183.59	185.77	1508093
2015-08-19	185.28	188.50	184.39	187.84	912512
2015-08-20	187.48	187.65	184.37	184.45	592629
2015-08-21	182.13	183.93	177.23	177.54	1392647
2015-08-24	173.26	178.70	151.30	173.75	1464478
2015-08-25	177.49	179.13	171.14	171.22	1043998
2015-08-26	173.94	174.47	169.13	171.46	2016385
2015-08-27	172.81	176.30	172.25	176.23	1591612
2015-08-28	175.50	176.83	174.66	176.48	642415
2015-08-31	175.91	176.99	174.30	175.25	950044
2015-09-01	172.53	173.92	171.47	172.62	803725
2015-09-02	173.72	176.11	172.77	175.25	444381
2015-09-03	175.17	177.04	172.70	173.24	728404
2015-09-04	171.82	173.41	170.96	172.13	687693
2015-09-08	174.73	176.33	171.90	175.32	618171
2015-09-09	176.10	178.40	174.35	174.92	1024639
2015-09-10	174.39	176.70	173.10	174.88	885607
2015-09-11	173.71	175.45	172.80	174.84	1123618
2015-09-14	175.10	176.04	173.48	175.00	556411
2015-09-15	175.03	177.84	173.35	176.85	822497
2015-09-16	175.92	178.99	175.41	178.59	601210
2015-09-17	178.39	181.03	177.53	178.28	768226
2015-09-18	176.40	177.59	173.30	173.70	922408
2015-09-21	174.32	175.65	173.04	174.75	454146
2015-09-22	173.68	175.00	172.54	174.44	662527
2015-09-23	174.36	176.08	173.96	175.87	315748
2015-09-24	175.19	175.19	173.62	174.80	427191
2015-09-25	175.84	178.76	175.60	176.84	481936
2015-09-28	176.53	177.77	171.28	171.40	1023291
2015-09-29	171.27	172.31	169.40	170.53	904260
2015-09-30	183.49	192.50	183.48	189.53	4119661
2015-10-01	190.28	192.64	188.10	192.04	1586978
2015-10-02	189.81	192.02	188.03	191.69	1280170
2015-10-05	193.56	194.61	189.42	191.17	887649
2015-10-06	191.34	192.44	189.40	191.10	543355
2015-10-07	191.40	192.18	188.91	190.35	994442
2015-10-08	190.40	191.15	186.46	187.35	986809
2015-10-09	186.88	189.91	186.13	189.52	785639
2015-10-12	189.75	192.46	188.90	191.28	942499
2015-10-13	190.85	191.85	189.65	190.85	503241
2015-10-14	190.45	191.00	185.16	187.07	849135
2015-10-15	188.07	190.87	187.63	190.55	607848
2015-10-16	191.84	191.94	189.81	190.80	627409
2015-10-19	190.78	192.03	189.79	191.40	726352
2015-10-20	191.78	194.31	191.50	193.59	774254
2015-10-21	194.50	196.09	191.75	192.15	617573
2015-10-22	192.89	193.90	191.28	191.87	705921
2015-10-23	193.71	193.79	189.00	191.94	571665
2015-10-26	192.82	194.19	191.89	192.45	500139
2015-10-27	192.25	193.89	191.38	193.27	416695
2015-10-28	194.01	194.67	192.30	194.28	384618
2015-10-29	194.64	198.57	194.40	197.48	727722
2015-10-30	197.66	199.39	196.51	198.43	732021
2015-11-02	199.14	201.17	197.98	200.38	728521
2015-11-03	200.15	200.64	196.64	198.70	674656
2015-11-04	198.77	199.79	196.80	199.34	692584
2015-11-05	199.96	201.21	198.16	200.34	712013
2015-11-06	201.24	201.24	197.07	198.72	684117
2015-11-09	198.71	198.88	193.76	194.90	865780
2015-11-10	193.77	196.12	193.77	194.11	1379738
2015-11-11	194.37	196.07	193.38	194.67	1315822
2015-11-12	173.75	177.00	164.23	164.64	6955577
2015-11-13	163.31	165.33	161.19	161.62	3092729
2015-11-16	161.00	164.54	159.69	164.22	1494074
2015-11-17	165.09	167.22	162.53	164.09	1170997
2015-11-18	164.37	164.67	162.60	164.44	784765
2015-11-19	164.19	165.27	162.22	162.37	684246
2015-11-20	162.86	165.10	162.55	162.82	733429
2015-11-23	162.68	164.50	161.50	162.62	895911
2015-11-24	160.82	163.86	160.82	163.19	754505
2015-11-25	164.00	167.07	163.65	164.30	919310
2015-11-27	164.88	164.88	162.83	164.84	293399
2015-11-30	164.69	164.75	162.61	162.73	1329331
2015-12-01	162.99	163.98	161.17	162.34	952971
2015-12-02	162.21	163.22	157.09	157.93	1331781
2015-12-03	158.10	159.23	153.25	154.78	1320540
2015-12-04	155.06	156.33	154.18	155.83	996339
2015-12-07	155.68	156.90	150.62	151.22	1358456
2015-12-08	150.61	153.08	149.00	149.88	1485523
2015-12-09	149.75	156.26	149.65	153.21	1699878
2015-12-10	153.17	154.23	150.33	151.76	1027742
2015-12-11	149.22	150.83	147.79	148.85	1012935
2015-12-14	148.73	150.35	145.89	147.61	986478
2015-12-15	148.35	164.25	144.73	156.17	5660269
2015-12-16	159.00	162.00	157.01	160.82	2638899
2015-12-17	161.13	161.90	153.00	153.07	1732945
2015-12-18	151.20	153.27	149.41	149.57	2221597
2015-12-21	150.81	151.49	148.25	149.65	1131479
2015-12-22	150.11	150.49	147.28	147.83	869764
2015-12-23	148.43	150.05	146.56	149.06	1426288
2015-12-24	148.28	150.32	148.27	149.13	381698
2015-12-28	148.44	150.92	148.14	150.55	710618
2015-12-29	151.73	153.00	151.29	152.20	572769
2015-12-30	152.20	153.07	151.18	151.40	453898
2015-12-31	151.26	151.94	150.45	150.51	766685
2016-01-04	149.25	154.48	147.51	152.24	1935307
2016-01-05	152.35	153.79	149.89	151.20	1127677
2016-01-06	149.68	150.05	145.78	147.20	1048419
2016-01-07	144.80	149.46	143.13	148.83	1343674
2016-01-08	149.03	149.44	144.87	145.56	1030364
2016-01-11	146.13	148.12	145.06	147.05	1114366
2016-01-12	147.52	148.97	145.74	148.07	1045448
2016-01-13	148.34	148.89	141.76	142.16	1336041
2016-01-14	142.18	143.00	139.16	141.32	1121194
2016-01-15	138.03	144.71	137.66	144.29	1333072
2016-01-19	145.09	146.44	142.90	144.62	1183962
2016-01-20	142.58	145.11	139.41	143.39	616735
2016-01-21	143.24	146.39	142.27	143.80	706825
2016-01-22	144.94	145.85	142.59	144.43	990392
2016-01-25	144.99	146.33	143.24	144.72	853747
2016-01-26	145.44	152.71	144.76	151.47	1156110
2016-01-27	151.15	154.06	150.18	151.52	988265
2016-01-28	152.96	153.70	145.67	148.56	1002058
2016-01-29	149.87	152.23	148.18	152.05	1255571
2016-02-01	151.70	156.34	150.68	154.89	862905
2016-02-02	154.38	154.94	150.67	151.86	713105
2016-02-03	151.58	152.95	146.02	147.94	1513607
2016-02-04	147.46	148.44	145.48	147.85	1573505
2016-02-05	147.54	147.96	143.44	143.94	1284245
2016-02-08	142.77	143.10	136.06	141.45	2109895
2016-02-09	141.15	143.64	139.13	141.50	1239814
2016-02-10	141.13	143.50	138.41	138.57	2203727
2016-02-11	137.04	142.77	131.59	138.41	2575686
2016-02-12	139.54	141.40	137.19	140.77	974825
2016-02-16	142.04	148.97	141.18	146.00	1315379
2016-02-17	147.17	149.01	142.99	143.41	1471114
2016-02-18	142.35	144.84	140.56	143.32	1068026
2016-02-19	143.52	145.09	141.35	143.63	949401
2016-02-22	145.25	148.47	145.03	147.87	904013
2016-02-23	148.44	151.34	147.37	147.55	698270
2016-02-24	147.34	150.62	145.47	150.42	625069
2016-02-25	150.80	151.49	147.05	150.08	639872
2016-02-26	150.60	151.38	148.41	150.05	589473
2016-02-29	150.00	151.06	148.38	148.44	862224
2016-03-01	149.92	153.54	149.30	153.35	622094
2016-03-02	152.44	153.82	151.33	152.17	659355
2016-03-03	151.34	154.20	149.87	153.88	785641
2016-03-04	154.07	154.27	151.17	152.37	725580
2016-03-07	151.37	152.87	150.38	151.52	481410
2016-03-08	150.59	152.65	149.17	149.68	1016224
2016-03-09	150.98	154.09	149.75	153.77	627985
2016-03-10	153.80	156.29	153.54	156.15	765248
2016-03-11	156.84	159.16	155.97	158.57	963397
2016-03-14	157.53	160.14	157.35	159.34	665987
2016-03-15	158.33	160.12	157.35	158.52	830338
2016-03-16	158.46	160.16	157.02	158.96	486756
2016-03-17	157.78	158.84	156.30	157.94	580280
2016-03-18	158.27	158.50	156.66	157.47	854195
2016-03-21	157.48	158.75	157.38	158.61	389585
2016-03-22	157.98	159.27	157.47	158.19	404188
2016-03-23	158.23	161.92	157.53	161.09	776392
2016-03-24	160.99	162.04	159.95	161.82	845993
2016-03-28	161.43	162.88	159.39	161.76	638214
2016-03-29	161.59	163.08	160.43	163.03	663319
2016-03-30	162.36	165.99	162.36	163.79	788618
2016-03-31	162.48	162.71	160.25	160.34	1037253
2016-04-01	160.41	160.98	159.33	160.42	684809
2016-04-04	161.21	164.14	157.56	159.23	1041033
2016-04-05	158.50	160.90	158.10	160.47	724779
2016-04-06	160.90	161.07	158.18	159.88	694976
2016-04-07	158.86	159.53	155.13	155.83	580881
2016-04-08	157.00	157.29	155.00	156.11	504227
2016-04-11	156.25	157.28	154.75	154.77	364454
2016-04-12	154.66	156.60	153.50	156.50	674564
2016-04-13	157.68	160.90	157.46	160.49	696700
2016-04-14	160.23	161.51	159.75	160.94	507498
2016-04-15	161.02	162.02	160.02	161.19	411388
2016-04-18	160.38	163.29	159.27	160.94	749066
2016-04-19	161.87	162.72	160.30	160.79	529449
2016-04-20	161.02	161.34	158.39	158.39	682977
2016-04-21	158.40	158.83	156.38	157.13	686186
2016-04-22	157.38	158.96	155.18	158.40	540472
2016-04-25	157.59	158.31	155.63	157.39	618651
2016-04-26	157.89	158.76	156.19	158.28	656496
2016-04-27	158.07	160.07	156.95	159.27	371188
2016-04-28	157.58	158.43	155.43	155.87	635737
2016-04-29	155.98	156.50	154.14	156.10	454783
2016-05-02	156.34	156.76	152.69	155.46	862236
2016-05-03	155.23	156.97	153.91	156.01	530184
2016-05-04	154.26	156.30	153.69	155.84	356282
2016-05-05	152.99	153.11	148.20	148.74	1548496
2016-05-06	150.15	151.06	147.26	150.52	1011083
2016-05-09	150.00	152.06	149.41	151.53	546788
2016-05-10	152.39	153.58	151.37	152.29	684642
2016-05-11	151.74	152.17	148.06	148.13	614416
2016-05-12	148.99	151.03	147.99	150.00	842471
2016-05-13	149.57	150.02	145.19	145.56	990130
2016-05-16	145.55	148.61	145.45	148.14	965291
2016-05-17	146.93	146.93	143.31	144.08	1615996
2016-05-18	144.01	145.49	141.88	143.81	1604625
2016-05-19	134.12	144.22	132.98	143.54	5397186
2016-05-20	143.36	147.16	142.78	146.39	1948496
2016-05-23	145.58	147.50	145.10	145.87	1069800
2016-05-24	144.90	149.95	144.90	149.34	1126806
2016-05-25	149.28	154.34	148.80	153.53	1680957
2016-05-26	154.55	156.79	153.50	156.66	2191670
2016-05-27	156.81	157.76	155.90	156.31	1075606
2016-05-31	156.99	156.99	153.71	153.84	1689865
2016-06-01	153.84	153.89	151.93	153.34	1373740
2016-06-02	151.39	153.16	150.58	152.15	1319927
2016-06-03	151.67	152.67	149.73	150.71	895847
2016-06-06	150.71	150.72	148.51	150.24	855163
2016-06-07	150.32	152.06	149.45	151.71	1136119
2016-06-08	151.50	154.19	151.48	153.52	1850323
2016-06-09	153.89	157.46	153.89	156.78	2680412
2016-06-10	154.90	155.64	152.70	153.02	966140
2016-06-13	152.49	155.07	152.49	152.55	886365
2016-06-14	152.75	153.59	151.10	152.57	1039566
2016-06-15	152.88	155.18	152.68	153.64	867130
2016-06-16	152.41	154.22	151.74	153.94	942392
2016-06-17	153.57	155.00	152.41	154.55	1036016
2016-06-20	155.74	157.27	155.34	155.58	704923
2016-06-21	155.56	156.31	153.89	154.44	806759
2016-06-22	154.57	155.25	153.09	153.16	716795
2016-06-23	154.44	155.11	153.71	154.93	831097
2016-06-24	151.00	155.97	150.92	154.52	1750826
2016-06-27	153.74	155.70	152.20	153.78	2242523
2016-06-28	154.87	157.16	154.28	156.98	1533726
2016-06-29	158.03	161.78	158.03	161.01	1560800
2016-06-30	161.02	161.70	159.50	161.63	792319
2016-07-01	162.16	164.70	161.78	164.33	876525
2016-07-05	162.46	163.64	160.32	161.19	754153
2016-07-06	161.06	161.94	160.40	161.45	1162018
2016-07-07	161.54	162.61	160.05	161.13	672446
2016-07-08	162.29	165.26	161.68	164.85	911119
2016-07-11	164.85	166.32	163.58	163.69	679249
2016-07-12	164.50	164.92	162.55	163.55	860218
2016-07-13	164.15	164.73	160.54	162.91	906140
2016-07-14	163.46	165.46	162.44	164.96	575344
2016-07-15	165.45	165.79	164.39	164.59	677140
2016-07-18	164.92	164.92	163.95	164.40	516779
2016-07-19	163.17	163.77	161.66	163.70	855883
2016-07-20	164.61	164.61	163.42	163.75	444976
2016-07-21	163.49	164.36	162.99	164.09	420509
2016-07-22	164.71	166.23	164.20	166.03	586043
2016-07-25	165.99	166.77	165.38	166.67	502959
2016-07-26	166.94	168.12	165.67	166.23	877996
2016-07-27	167.02	167.66	164.47	164.73	836093
2016-07-28	164.67	172.87	164.41	170.34	1756217
2016-07-29	170.00	170.29	168.50	169.86	1369218
2016-08-01	169.26	169.57	168.07	168.50	844906
2016-08-02	168.17	168.48	165.35	166.61	881808
2016-08-03	166.44	168.66	164.99	168.65	594501
2016-08-04	168.38	170.38	168.31	170.18	1102690
2016-08-05	170.50	171.95	170.20	170.49	1090294
2016-08-08	170.49	171.31	168.75	168.88	1111884
2016-08-09	168.75	169.56	166.29	166.50	513993
2016-08-10	166.57	167.48	165.57	166.65	838730
2016-08-11	167.80	170.42	166.66	166.71	829368
2016-08-12	166.09	166.50	163.49	166.00	1165191
2016-08-15	166.75	169.90	165.55	167.76	1854564
2016-08-16	162.00	165.40	160.34	160.40	3030792
2016-08-17	160.00	160.42	156.93	158.05	1986783
2016-08-18	158.50	158.80	156.63	157.43	1370640
2016-08-19	156.97	159.72	156.97	158.04	1140458
2016-08-22	158.97	160.96	158.04	158.47	1151205
2016-08-23	159.37	159.91	157.76	157.94	996185
2016-08-24	158.93	163.97	158.93	160.36	1747569
2016-08-25	160.05	160.92	158.94	160.18	784070
2016-08-26	159.69	160.62	156.20	156.83	958592
2016-08-29	156.83	158.39	156.71	157.67	550106
2016-08-30	157.98	157.98	156.08	156.66	723077
2016-08-31	156.79	157.86	155.89	157.38	699473
2016-09-01	158.20	159.62	157.75	158.76	721680
2016-09-02	158.79	159.65	158.05	158.57	635615
2016-09-06	158.81	160.86	158.73	160.14	724611
2016-09-07	160.30	162.28	160.02	161.88	908623
2016-09-08	160.67	161.14	157.21	158.87	1739903
2016-09-09	156.86	157.74	152.96	152.96	1497791
2016-09-12	152.72	153.88	151.42	153.37	2165299
2016-09-13	152.93	154.01	150.66	151.18	1177339
2016-09-14	151.54	152.49	150.14	150.72	701007
2016-09-15	150.49	150.85	148.71	148.94	1122025
2016-09-16	148.26	148.99	147.73	148.11	961250
2016-09-19	148.11	148.97	147.44	148.44	972161
2016-09-20	149.05	149.26	145.28	145.83	1197144
2016-09-21	145.58	146.57	145.15	146.33	1116964
2016-09-22	147.62	149.74	147.00	149.15	1569427
2016-09-23	149.00	149.82	148.23	149.24	1375943
2016-09-26	148.73	150.24	147.80	150.10	997320
2016-09-27	151.58	152.70	150.59	151.01	1151257
2016-09-28	151.25	151.34	148.69	149.00	1120639
2016-09-29	148.92	148.93	146.08	146.74	812395
2016-09-30	147.11	149.51	146.26	149.12	1065495
2016-10-03	148.53	149.26	146.56	146.94	627750
2016-10-04	147.32	148.09	146.11	146.54	592457
2016-10-05	147.62	149.40	147.50	148.93	699115
2016-10-06	148.67	149.09	147.42	148.71	608382
2016-10-07	149.39	149.67	147.23	148.13	396775
2016-10-10	149.00	149.82	147.81	148.06	436449
2016-10-11	147.96	148.47	146.45	146.76	628592
2016-10-12	146.63	149.07	146.57	147.96	512988
2016-10-13	147.26	147.61	145.10	146.78	767281
2016-10-14	147.58	148.56	146.30	146.64	565059
2016-10-17	146.39	146.72	143.14	143.27	804436
2016-10-18	144.15	144.89	140.58	142.99	1504869
2016-10-19	142.06	145.00	138.02	142.23	2178405
2016-10-20	142.09	142.73	140.87	141.30	924079
2016-10-21	140.68	142.20	139.76	141.93	502215
2016-10-24	142.92	143.54	140.64	141.10	1013288
2016-10-25	140.43	144.26	140.09	143.81	1117820
2016-10-26	143.52	144.66	142.69	143.96	871532
2016-10-27	143.44	144.54	138.98	139.22	1363172
2016-10-28	138.45	141.41	138.19	140.20	1014898
2016-10-31	140.33	140.82	138.83	140.08	1277771
2016-11-01	139.88	140.92	138.54	139.79	802128
2016-11-02	139.66	140.00	137.12	138.14	731766
2016-11-03	138.80	140.29	138.23	138.85	1020029
2016-11-04	138.85	140.00	135.76	136.19	1095257
2016-11-07	137.54	137.83	136.22	137.54	859341
2016-11-08	137.45	139.00	136.10	137.67	921046
2016-11-09	134.79	140.54	134.08	140.33	1349866
2016-11-10	140.85	146.45	140.85	145.82	2272028
2016-11-11	145.11	147.23	143.63	145.02	1740079
2016-11-14	145.28	147.00	142.20	142.90	3409800
2016-11-15	164.00	166.90	161.53	164.33	7352943
2016-11-16	163.21	163.74	160.95	162.98	1880936
2016-11-17	163.44	166.97	162.34	166.32	1496734
2016-11-18	166.12	166.73	162.23	162.57	1226554
2016-11-21	162.75	167.39	162.00	166.90	764665
2016-11-22	167.63	170.98	167.07	170.29	1387858
2016-11-23	170.26	171.51	168.65	171.04	982068
2016-11-25	171.69	172.02	170.13	170.86	405559
2016-11-28	171.15	174.31	170.55	170.77	1023076
2016-11-29	172.34	173.49	169.70	169.80	639718
2016-11-30	169.48	170.67	168.41	169.72	827542
2016-12-01	169.18	171.57	167.32	170.76	858744
2016-12-02	170.46	171.98	169.88	170.14	487012
2016-12-05	171.44	171.96	169.96	170.53	740266
2016-12-06	170.18	173.76	169.85	173.31	753400
2016-12-07	172.38	177.00	172.38	176.78	774460
2016-12-08	176.41	177.83	175.18	176.52	796781
2016-12-09	176.05	177.32	173.96	175.58	521612
2016-12-12	174.21	175.65	171.76	173.00	1089596
2016-12-13	173.26	174.95	171.15	171.87	1015188
2016-12-14	173.03	174.29	169.89	171.51	1458012
2016-12-15	171.62	173.45	171.01	172.92	663537
2016-12-16	173.36	173.99	171.17	171.91	891704
2016-12-19	171.61	175.55	171.61	173.82	549230
2016-12-20	174.26	176.33	172.22	175.57	1246277
2016-12-21	174.76	175.47	173.31	173.51	454730
2016-12-22	172.70	173.41	169.69	170.39	946108
2016-12-23	170.69	172.08	170.00	170.89	334299
2016-12-27	170.72	172.75	170.72	171.84	508693
2016-12-28	172.01	172.93	170.35	170.42	360259
2016-12-29	170.08	171.08	169.46	170.28	431392
2016-12-30	171.32	172.00	168.60	169.12	513003
2017-01-03	170.78	171.36	169.31	170.60	691526
2017-01-04	170.37	173.17	170.37	172.00	642367
2017-01-05	170.87	173.06	170.23	171.88	860980
2017-01-06	171.32	171.99	169.30	169.63	827978
2017-01-09	170.06	170.28	168.32	169.53	560162
2017-01-10	168.70	171.92	168.63	169.92	621328
2017-01-11	173.51	174.99	170.92	173.43	889019
2017-01-12	172.42	174.61	172.00	174.47	747356
2017-01-13	174.42	175.86	173.52	174.79	1196160
2017-01-17	174.34	177.50	172.94	173.00	1048921
2017-01-18	173.01	174.18	171.76	173.98	791460
2017-01-19	174.21	174.82	171.22	171.72	606596
2017-01-20	172.24	172.91	170.41	171.50	731320
2017-01-23	167.08	168.63	164.27	167.78	1416776
2017-01-24	168.80	170.98	167.78	168.29	882432
2017-01-25	169.40	170.31	167.00	167.50	969050
2017-01-26	167.75	169.42	165.34	165.50	1301606
2017-01-27	166.15	166.28	163.94	164.37	768677
2017-01-30	165.35	165.35	162.89	164.63	727006
2017-01-31	163.90	164.68	162.27	164.24	1056018
2017-02-01	163.99	164.89	159.70	160.59	1595047
2017-02-02	160.09	163.05	160.00	162.34	1485466
2017-02-03	162.98	163.70	161.92	162.75	850541
2017-02-06	161.73	163.03	159.93	160.27	944739
2017-02-07	161.21	162.06	157.78	159.18	1191286
2017-02-08	158.29	163.65	158.26	162.73	1921974
2017-02-09	162.26	165.17	161.31	164.83	1101988
2017-02-10	165.23	165.87	163.19	164.05	735041
2017-02-13	165.00	165.00	162.15	162.39	986197
2017-02-14	162.39	164.79	161.85	164.37	935270
2017-02-15	163.29	165.30	163.01	163.88	694726
2017-02-16	164.21	164.46	160.32	160.99	1357842
2017-02-17	160.61	161.88	159.75	161.58	1561644
2017-02-21	164.50	169.55	160.69	161.15	3286425
2017-02-22	160.74	161.99	155.27	159.68	3443098
2017-02-23	159.32	159.66	156.66	157.72	1396171
2017-02-24	156.46	158.23	155.45	157.33	1599603
2017-02-27	156.85	157.39	155.36	156.94	1443682
2017-02-28	155.64	158.69	155.18	156.61	1087279
2017-03-01	158.59	158.59	155.64	156.68	1037787
2017-03-02	156.68	158.09	156.45	157.36	1158091
2017-03-03	157.30	158.14	154.30	155.35	1252168
2017-03-06	155.35	156.10	154.19	154.25	1057931
2017-03-07	154.26	154.80	151.62	151.99	1102655
2017-03-08	153.51	155.74	152.82	155.21	1415557
2017-03-09	154.97	155.48	154.21	155.15	1024584
2017-03-10	155.52	155.81	153.39	153.97	1064539
2017-03-13	152.76	154.96	151.99	154.35	978870
2017-03-14	154.30	154.64	152.90	153.71	896586
2017-03-15	153.58	153.60	151.15	152.92	1593712
2017-03-16	152.74	153.77	151.83	153.41	583526
2017-03-17	152.42	153.25	150.90	152.40	1135226
2017-03-20	152.95	154.23	151.86	152.44	1051411
2017-03-21	152.54	152.83	150.64	151.16	1061888
2017-03-22	151.60	152.06	150.46	151.27	661744
2017-03-23	151.27	152.38	150.12	150.78	653079
2017-03-24	150.78	151.00	149.35	149.73	615648
2017-03-27	148.50	148.77	146.18	147.80	769881
2017-03-28	147.19	148.88	146.36	148.36	1119285
2017-03-29	148.38	150.07	147.61	149.67	739014
2017-03-30	149.24	149.64	148.35	148.67	699640
2017-03-31	148.26	149.40	147.38	148.26	981765
2017-04-03	148.40	149.20	143.56	145.50	2029797
2017-04-04	144.93	145.22	142.67	143.04	1072160
2017-04-05	143.76	144.69	142.54	142.74	741494
2017-04-06	143.75	144.65	142.36	142.56	765329
2017-04-07	142.51	143.54	141.93	142.05	928087
2017-04-10	141.88	143.76	141.87	142.84	739370
2017-04-11	142.49	143.92	141.49	143.46	763668
2017-04-12	142.91	142.91	141.07	141.74	596053
2017-04-13	141.92	142.84	140.89	140.89	476659
2017-04-17	141.26	141.48	140.15	140.84	646328
2017-04-18	140.33	141.60	140.33	140.91	646351
2017-04-19	141.53	144.77	141.53	142.42	1230053
2017-04-20	143.56	146.82	143.09	146.56	1278897
2017-04-21	146.47	147.02	145.03	146.84	1021629
2017-04-24	147.88	148.35	145.92	147.10	905172
2017-04-25	147.00	147.00	144.20	145.67	1030394
2017-04-26	146.29	146.91	145.40	145.78	1112945
2017-04-27	145.75	148.28	140.96	143.19	2079744
2017-04-28	142.97	142.97	140.12	142.14	1458997
2017-05-01	143.15	143.15	140.36	140.53	922511
2017-05-02	140.44	142.67	139.87	142.55	806357
2017-05-03	142.49	143.43	141.96	142.82	545257
2017-05-04	142.71	144.95	142.71	144.81	595927
2017-05-05	144.98	145.02	143.60	144.98	617481
2017-05-08	145.17	147.06	144.76	146.97	838300
2017-05-09	146.81	147.11	144.79	146.12	808001
2017-05-10	145.83	146.26	145.15	146.16	383817
2017-05-11	145.49	146.17	143.03	145.95	773048
2017-05-12	145.76	145.76	144.39	145.02	593161
2017-05-15	144.66	147.15	144.49	145.85	1097685
2017-05-16	146.65	146.65	142.11	145.25	2320079
2017-05-17	143.71	145.13	142.89	144.56	1206115
2017-05-18	144.73	149.16	144.52	148.51	1581080
2017-05-19	148.85	151.72	147.91	151.47	1617166
2017-05-22	150.90	151.35	147.20	147.37	1921481
2017-05-23	139.15	143.83	139.14	140.66	3897489
2017-05-24	131.65	135.90	131.30	133.02	5964623
2017-05-25	133.00	134.07	129.40	131.97	3933558
2017-05-26	131.84	135.70	131.44	134.16	2250326
2017-05-30	134.65	135.21	132.77	132.99	1544291
2017-05-31	134.14	135.40	131.62	133.63	2118495
2017-06-01	134.10	137.10	133.75	137.10	1313286
2017-06-02	136.98	138.23	136.13	137.80	1209178
2017-06-05	137.00	137.00	134.73	135.57	1406799
2017-06-06	134.99	134.99	129.95	131.30	2213019
2017-06-07	132.09	133.94	130.37	130.62	996380
2017-06-08	130.44	131.38	125.82	125.92	2226115
2017-06-09	125.94	128.63	123.49	128.36	1679215
2017-06-12	128.11	131.29	127.63	130.95	1466238
2017-06-13	130.95	131.67	128.63	131.63	896109
2017-06-14	131.93	131.93	130.13	130.59	881532
2017-06-15	130.53	131.81	129.10	131.15	1221221
2017-06-16	130.47	130.92	127.64	130.16	1725200
2017-06-19	130.30	131.07	128.58	129.60	1069453
2017-06-20	128.28	128.35	123.57	123.52	2233650
2017-06-21	124.26	124.26	118.26	120.11	2492913
2017-06-22	120.21	122.52	119.83	120.70	2118406
2017-06-23	120.75	121.43	118.75	119.74	2289560
2017-06-26	120.06	124.62	120.06	121.79	1544443
2017-06-27	121.39	123.30	121.29	121.96	1652619
2017-06-28	119.75	120.60	116.63	116.71	2106073
2017-06-29	116.25	118.25	115.62	116.05	2184088
2017-06-30	116.45	117.82	116.03	116.59	994926
2017-07-03	117.45	118.73	116.27	118.41	914839
2017-07-05	110.13	111.70	99.13	105.21	7348683
2017-07-06	104.48	105.83	102.25	103.16	2718737
2017-07-07	102.70	103.17	100.93	101.93	2118536
2017-07-10	101.94	102.39	99.50	101.17	1909276
2017-07-11	101.15	101.93	99.37	100.25	1433046
2017-07-12	101.03	102.43	100.50	100.94	1997099
2017-07-13	100.69	103.79	100.69	103.22	2222263
2017-07-14	103.66	103.68	101.63	102.04	1205382
2017-07-17	101.81	102.99	101.62	101.74	1647627
2017-07-18	101.78	102.00	99.98	100.30	2218330
2017-07-19	100.47	101.91	99.95	100.87	1413728
2017-07-20	100.70	104.14	99.81	103.23	1714491
2017-07-21	103.37	105.46	103.36	105.27	1216390
2017-07-24	105.11	105.20	103.12	103.17	1413681
2017-07-25	103.59	105.96	103.47	105.29	1249098
2017-07-26	105.73	107.48	105.18	106.70	1700196
2017-07-27	108.05	110.54	107.24	110.34	2247257
2017-07-28	109.90	111.19	109.25	110.21	1033123
2017-07-31	111.61	112.90	110.55	112.01	1979595
2017-08-01	112.00	114.10	110.82	114.05	1513119
2017-08-02	113.68	114.88	113.46	114.48	1775211
2017-08-03	114.27	115.40	110.45	110.53	1812661
2017-08-04	111.13	111.85	110.30	111.01	944085
2017-08-07	110.86	111.17	108.20	109.49	1435339
2017-08-08	109.51	110.81	108.29	109.39	863575
2017-08-09	109.24	110.28	108.41	109.18	938469
2017-08-10	108.44	108.82	105.25	106.13	1844461
2017-08-11	106.09	107.47	105.24	107.34	1903503
2017-08-14	107.88	109.81	106.33	109.32	2130226
2017-08-15	91.99	93.00	82.21	87.08	19749515
2017-08-16	86.56	92.85	86.55	91.51	6530756
2017-08-17	90.75	95.49	90.18	92.85	4675083
2017-08-18	92.84	95.00	92.13	93.26	3073777
2017-08-21	93.93	95.95	93.52	95.19	1968927
2017-08-22	95.23	96.75	95.07	95.80	2075160
2017-08-23	95.29	95.96	93.10	93.54	1775610
2017-08-24	94.18	95.25	92.36	93.10	1407762
2017-08-25	93.49	97.84	93.00	95.80	1633170
2017-08-28	95.94	96.31	93.95	94.66	1108307
2017-08-29	93.90	95.31	93.10	95.12	1749409
2017-08-30	95.12	98.08	95.12	96.81	1441156
2017-08-31	97.29	98.61	96.84	97.90	1913359
2017-09-01	98.31	99.43	97.65	98.06	1095568
2017-09-05	97.71	98.92	96.28	96.73	1194010
2017-09-06	96.92	97.70	95.02	95.61	1893184
2017-09-07	96.00	96.33	92.77	93.53	2863191
2017-09-08	93.59	95.03	92.48	94.03	1823769
2017-09-11	94.00	95.02	93.37	94.40	1249884
2017-09-12	92.31	97.95	91.46	97.26	2286783
2017-09-13	97.07	100.32	97.07	100.10	2080199
2017-09-14	100.09	100.09	99.00	100.02	1322733
2017-09-15	99.77	99.77	98.26	99.51	2586874
2017-09-18	99.66	100.29	98.49	98.58	2072136
2017-09-19	99.00	100.71	94.24	94.85	3099110
2017-09-20	94.50	96.10	93.67	94.69	1454378
2017-09-21	94.75	94.97	93.19	93.68	1597290
2017-09-22	93.90	95.91	93.68	95.59	1784094
2017-09-25	95.83	98.55	95.39	97.94	2681297
2017-09-26	97.99	98.43	96.90	97.59	1175482
2017-09-27	98.20	99.45	97.41	99.33	1253987
2017-09-28	99.26	99.92	98.91	99.50	1132752
2017-09-29	99.70	99.99	98.24	99.20	1878241
2017-10-02	99.58	99.74	98.39	99.36	1517333
2017-10-03	99.46	100.10	98.24	98.98	934960
2017-10-04	95.04	98.41	94.48	94.93	2780255
2017-10-05	94.77	95.85	93.60	94.33	2050807
2017-10-06	94.14	95.67	93.69	94.29	1316795
2017-10-09	94.23	94.47	90.99	91.12	31226479
2017-10-10	91.22	92.38	91.02	91.84	1260603
2017-10-11	91.70	92.16	89.18	89.40	1527602
2017-10-12	89.38	89.50	86.49	86.56	2514625
2017-10-13	86.76	86.87	85.40	85.51	1969473
2017-10-16	85.70	86.05	84.76	86.01	2448040
2017-10-17	86.38	88.97	86.20	88.09	2100239
2017-10-18	87.83	88.88	87.44	87.81	2345242
2017-10-19	86.24	87.96	85.34	86.92	2400967
2017-10-20	87.36	87.72	85.93	86.78	1156760
2017-10-23	86.55	87.44	85.58	85.91	1345034
2017-10-24	85.73	85.93	83.50	84.25	1789466
2017-10-25	83.71	84.06	81.82	83.31	2052654
2017-10-26	82.89	87.64	81.31	85.65	3229414
2017-10-27	85.14	85.65	81.81	81.93	2927815
2017-10-30	81.93	82.13	81.13	82.00	2309813
2017-10-31	82.17	83.15	81.68	81.74	1081473
2017-11-01	82.33	82.74	80.68	80.75	1157567
2017-11-02	81.02	82.91	80.21	81.69	1669094
2017-11-03	81.39	82.38	80.27	81.80	1108556
2017-11-06	81.53	81.81	80.31	80.71	1173931
2017-11-07	80.66	80.83	78.90	79.38	1262100
2017-11-08	79.20	80.62	78.81	79.41	3233416
2017-11-09	79.56	81.09	79.14	80.45	1898508
2017-11-10	80.16	81.99	80.00	81.22	1942381
2017-11-13	80.72	82.82	80.46	82.28	3894463
2017-11-14	94.88	102.89	94.75	95.72	10153820
2017-11-15	93.93	95.49	91.37	91.58	3073970
2017-11-16	92.00	92.77	89.24	90.50	2288968
2017-11-17	91.02	91.44	89.13	89.27	1549220
2017-11-20	89.21	91.68	88.24	91.43	1498321
2017-11-21	90.94	90.95	88.90	88.93	1610673
2017-11-22	89.20	90.31	88.82	89.62	907746
2017-11-24	89.64	89.90	88.96	89.23	523496
2017-11-27	89.61	90.78	89.04	89.87	858761
2017-11-28	89.89	92.91	89.63	92.84	1145412
2017-11-29	93.96	100.37	93.41	99.95	3895424
2017-11-30	99.58	101.65	98.67	101.00	2353902
2017-12-01	100.74	100.97	97.89	99.28	2253440
2017-12-04	100.94	105.20	100.76	104.02	2225108
2017-12-05	107.10	107.79	100.02	101.15	2462381
2017-12-06	100.87	101.42	97.47	97.50	1285815
2017-12-07	97.75	98.37	96.57	97.61	1171737
2017-12-08	98.21	100.62	97.38	100.31	925634
2017-12-11	100.15	101.67	99.11	100.85	1490269
2017-12-12	101.71	105.56	101.71	103.03	2442653
2017-12-13	103.63	103.72	101.86	102.50	1093054
2017-12-14	103.23	103.90	99.77	100.20	1111437
2017-12-15	100.84	101.72	100.17	100.70	1617013
2017-12-18	101.34	103.10	100.65	102.71	844821
2017-12-19	102.45	102.86	99.39	99.73	1334064
2017-12-20	100.03	100.91	98.03	98.53	1081813
2017-12-21	98.51	100.52	98.20	100.13	1089958
2017-12-22	100.64	100.83	99.71	100.55	1257605
2017-12-26	100.80	102.75	100.65	101.96	565122
2017-12-27	101.72	101.72	99.40	99.77	988503
2017-12-28	99.86	99.91	98.17	99.71	604645
2017-12-29	99.85	100.99	99.50	99.69	969168
2018-01-02	100.90	107.93	99.71	106.09	2624529
2018-01-03	106.42	107.66	105.30	107.05	2086814
2018-01-04	107.75	111.53	107.48	111.00	2104476
2018-01-05	111.96	113.15	110.30	112.18	1996658
2018-01-08	112.05	112.29	110.64	111.39	1257110
2018-01-09	111.69	111.69	109.81	110.49	1091423
2018-01-10	110.27	112.00	109.79	110.59	711429
2018-01-11	110.70	113.42	108.90	112.95	1015947
2018-01-12	114.38	116.05	113.02	115.94	1579194
2018-01-16	116.76	116.84	112.86	113.90	1498101
2018-01-17	114.74	116.24	112.98	115.35	1354175
2018-01-18	115.67	115.86	113.66	115.53	920874
2018-01-19	116.24	117.51	115.21	117.02	1169949
2018-01-22	116.88	118.19	115.90	118.03	1612108
2018-01-23	117.74	119.14	116.60	119.10	1276958
2018-01-24	119.26	121.24	118.26	120.99	1198596
2018-01-25	121.12	121.34	119.63	120.92	1250816
2018-01-26	123.34	123.90	121.66	123.64	1488390
2018-01-29	123.52	123.63	122.72	122.89	1403699
2018-01-30	121.57	122.70	117.58	119.27	1889671
2018-01-31	119.86	120.47	115.83	116.99	1235733
2018-02-01	116.24	118.83	115.83	117.29	760629
2018-02-02	115.92	117.18	113.13	113.93	1092333
2018-02-05	113.05	114.97	109.81	109.86	1281592
2018-02-06	108.28	113.11	106.75	112.20	1240784
2018-02-07	112.09	114.58	109.90	109.93	2163545
2018-02-08	109.93	115.35	109.30	109.63	1549881
2018-02-09	110.39	110.45	103.34	109.14	1577895
2018-02-12	109.80	110.80	108.05	109.48	1181363
2018-02-13	109.17	109.99	105.96	106.22	1392064
2018-02-14	105.50	110.00	105.26	109.02	1106655
2018-02-15	109.23	110.28	107.57	108.78	818447
2018-02-16	108.72	109.34	105.78	107.57	946725
2018-02-20	107.40	108.38	103.72	105.35	2369221
2018-02-21	116.96	119.30	113.23	114.00	5545204
2018-02-22	115.10	115.50	110.20	110.49	1465787
2018-02-23	111.15	117.07	111.08	116.32	1504193
2018-02-26	116.50	117.74	112.08	114.85	1409612
2018-02-27	113.26	113.91	108.90	109.80	2161269
2018-02-28	110.71	116.11	109.68	114.25	1901660
2018-03-01	114.24	117.89	113.43	117.51	2062471
2018-03-02	116.67	116.79	113.12	116.07	1462064
2018-03-05	115.45	117.55	115.12	116.36	1088501
2018-03-06	116.54	119.04	115.13	118.59	1003657
2018-03-07	117.43	118.31	115.80	116.77	708625
2018-03-08	117.33	117.33	114.54	115.75	672194
2018-03-09	116.44	118.94	114.40	118.86	1088300
2018-03-12	118.56	119.25	117.21	118.41	803116
2018-03-13	118.75	120.10	117.26	119.00	942489
2018-03-14	119.16	119.88	116.55	117.06	681877
2018-03-15	117.54	118.33	115.47	117.10	672891
2018-03-16	116.93	117.81	115.76	116.63	1354443
2018-03-19	116.79	117.56	114.70	115.87	813029
2018-03-20	116.39	116.69	113.74	114.25	636041
2018-03-21	114.66	116.29	114.24	115.18	689637
2018-03-22	114.02	115.14	111.63	111.71	1042421
2018-03-23	112.41	113.26	110.34	110.84	1085896
2018-03-26	112.49	115.07	111.88	114.77	1008809
2018-03-27	114.58	117.45	113.29	115.01	1402835
2018-03-28	115.28	119.42	114.08	115.98	1047520
2018-03-29	116.34	119.22	115.40	118.55	780768
2018-04-02	118.61	119.18	110.51	111.93	1581257
2018-04-03	112.50	113.88	108.95	111.91	1504259
2018-04-04	110.09	114.98	109.82	114.48	851856
2018-04-05	115.46	116.83	113.52	116.39	873888
2018-04-06	115.63	116.37	110.77	111.91	1291175
2018-04-09	112.94	114.89	110.19	110.35	829454
2018-04-10	111.14	112.68	109.53	112.14	946570
2018-04-11	111.16	112.32	110.15	110.93	577570
2018-04-12	111.46	112.59	110.36	110.57	850957
2018-04-13	111.14	112.40	105.39	106.61	1530438
2018-04-16	106.93	108.03	105.02	106.45	971500
2018-04-17	108.75	109.93	106.78	108.20	1254289
2018-04-18	108.85	109.72	106.55	107.39	1303592
2018-04-19	107.55	108.21	103.49	105.18	1516429
2018-04-20	105.28	106.45	102.90	103.76	1064512
2018-04-23	103.26	105.60	102.15	105.52	1029518
2018-04-24	105.76	107.83	105.20	106.93	1162850
2018-04-25	106.82	109.31	106.44	107.82	1031319
2018-04-26	112.02	115.12	110.08	113.18	1672458
2018-04-27	113.15	116.61	112.65	116.34	1158628
2018-04-30	116.46	116.68	113.86	114.45	1057378
2018-05-01	113.86	115.70	113.09	115.58	806889
2018-05-02	115.51	117.09	113.80	115.90	1112968
2018-05-03	115.58	116.61	114.54	115.43	711624
2018-05-04	115.00	117.73	113.84	116.67	860839
2018-05-07	116.99	117.50	115.09	116.14	672511
2018-05-08	118.81	118.97	116.31	116.80	1084936
2018-05-09	116.87	118.14	111.86	117.99	1476420
2018-05-10	118.25	118.59	116.78	118.23	594377
2018-05-11	118.31	122.30	117.59	119.94	1354670
2018-05-14	119.88	121.90	119.26	121.61	939180
2018-05-15	121.29	121.44	118.78	119.92	878385
2018-05-16	120.64	121.50	118.66	119.03	855271
2018-05-17	119.14	120.58	118.08	119.79	1054851
2018-05-18	119.37	119.86	118.21	118.32	1086968
2018-05-21	118.40	119.64	116.38	119.15	1482925
2018-05-22	123.55	125.89	113.61	115.33	3940210
2018-05-23	115.82	123.63	115.63	123.25	1964812
2018-05-24	123.32	126.00	120.96	125.17	1270160
2018-05-25	124.69	126.24	124.41	124.91	1173149
2018-05-29	124.36	124.99	123.06	123.96	1163334
2018-05-30	124.00	128.66	123.52	128.53	1223867
2018-05-31	128.34	129.41	126.00	128.62	1535200
2018-06-01	128.84	129.67	127.26	128.34	992976
2018-06-04	129.00	131.98	128.99	129.91	1008588
2018-06-05	129.77	130.86	129.24	129.95	881184
2018-06-06	130.11	131.49	129.47	130.59	1173166
2018-06-07	131.00	131.98	129.66	130.05	1506128
2018-06-08	129.91	132.67	128.51	131.71	863775
2018-06-11	132.24	133.18	131.34	132.73	875626
2018-06-12	133.65	134.75	132.83	133.64	887670
2018-06-13	133.37	133.58	131.49	132.68	771070
2018-06-14	133.27	133.99	132.58	133.50	816165
2018-06-15	133.49	137.33	133.02	137.16	1652852
2018-06-18	136.14	138.38	135.83	138.24	1229853
2018-06-19	136.90	139.17	136.40	138.30	986094
2018-06-20	139.20	140.22	137.47	139.10	849557
2018-06-21	139.10	140.10	137.80	139.50	783795
2018-06-22	143.42	143.42	137.81	138.85	1407869
2018-06-25	137.94	137.99	135.21	137.27	915908
2018-06-26	137.52	139.17	136.46	137.07	745614
2018-06-27	137.12	137.69	134.01	134.38	1124442
2018-06-28	134.20	136.18	133.32	135.11	1039760
2018-06-29	135.81	137.87	135.27	135.70	725284
2018-07-02	135.00	135.16	133.42	134.70	662522
2018-07-03	136.15	136.64	134.40	135.01	339609
2018-07-05	135.44	135.90	134.00	135.86	957037
2018-07-06	137.22	138.00	136.02	137.17	889463
2018-07-09	137.59	141.58	137.47	140.95	950927
2018-07-10	140.94	141.91	139.40	140.65	963361
2018-07-11	139.82	139.82	136.37	139.08	710394
2018-07-12	140.37	140.89	138.19	138.79	441237
2018-07-13	139.30	141.70	138.92	139.34	835048
2018-07-16	139.67	140.54	139.02	139.67	505125
2018-07-17	139.15	141.29	139.15	140.28	809195
2018-07-18	140.19	140.84	139.09	139.97	685799
2018-07-19	139.85	143.70	139.44	143.37	1123743
2018-07-20	142.85	143.44	141.73	142.67	585824
2018-07-23	142.14	145.20	142.14	144.66	686119
2018-07-24	145.10	145.15	139.44	139.99	800442
2018-07-25	139.40	140.65	138.67	140.47	794111
2018-07-26	141.00	143.81	140.32	141.78	775800
2018-07-27	142.41	143.13	139.43	139.85	370293
2018-07-30	139.85	141.40	139.59	140.68	428140
2018-07-31	140.87	141.98	139.80	141.23	463060
2018-08-01	140.52	141.44	139.66	139.75	540245
2018-08-02	139.40	143.69	139.40	143.26	654039
2018-08-03	144.25	145.66	143.03	144.68	534995
2018-08-06	145.52	145.83	143.49	145.10	679454
2018-08-07	145.39	146.31	144.33	145.16	940335
2018-08-08	145.32	146.76	145.10	146.41	530899
2018-08-09	146.92	148.70	146.46	147.79	763392
2018-08-10	146.84	147.91	145.12	146.35	1006388
2018-08-13	147.00	147.84	144.50	144.84	1407386
2018-08-14	153.34	159.50	152.33	156.13	4487550
2018-08-15	157.98	158.74	155.63	158.03	1503098
2018-08-16	158.50	160.63	158.50	159.49	1415864
2018-08-17	159.65	160.16	159.01	159.72	965971
2018-08-20	160.44	161.25	160.00	160.84	999204
2018-08-21	161.22	161.71	159.35	160.15	1193796
2018-08-22	160.54	161.97	160.30	160.73	804410
2018-08-23	161.26	163.36	160.95	163.26	891325
2018-08-24	163.15	165.07	162.57	164.36	729266
2018-08-27	164.87	164.99	161.84	161.98	1064209
2018-08-28	162.21	162.91	160.00	162.10	1096693
2018-08-29	162.34	164.23	161.13	163.56	765031
2018-08-30	163.42	163.64	161.16	161.80	916328
2018-08-31	161.47	164.34	161.47	164.03	960678
2018-09-04	164.51	169.59	164.20	169.48	1371620
2018-09-05	169.41	170.91	166.81	167.00	1018219
2018-09-06	167.97	169.39	166.77	167.22	775630
2018-09-07	167.23	169.22	167.09	167.28	763245
2018-09-10	168.47	169.09	166.14	166.93	910159
2018-09-11	166.93	168.42	166.65	167.24	738487
2018-09-12	167.14	168.69	166.29	167.10	1119631
2018-09-13	167.10	167.99	165.28	166.73	835845
2018-09-14	166.95	167.92	165.19	165.45	995784
2018-09-17	167.51	169.76	163.21	163.50	1093409
2018-09-18	159.75	167.80	159.00	167.65	1272437
2018-09-19	167.92	169.99	167.34	169.54	1110411
2018-09-20	170.14	170.75	167.01	169.55	879947
2018-09-21	170.82	171.33	168.20	168.44	1605320
2018-09-24	167.70	168.50	167.01	167.65	894911
2018-09-25	168.00	168.43	165.74	167.32	691783
2018-09-26	167.91	170.67	166.35	169.33	754243
2018-09-27	169.42	170.92	169.17	169.79	739723
2018-09-28	169.71	171.04	167.83	168.33	1309678
2018-10-01	169.02	170.64	168.19	169.60	591637
2018-10-02	170.47	171.13	168.03	168.40	819303
2018-10-03	168.68	168.91	167.21	167.60	535455
2018-10-04	167.70	167.70	165.08	165.71	769505
2018-10-05	165.63	167.45	164.31	165.83	938781
2018-10-08	165.40	169.16	165.40	168.36	784738
2018-10-09	168.27	171.50	168.16	168.89	850419
2018-10-10	169.00	169.65	162.87	163.17	997336
2018-10-11	162.87	165.53	160.60	161.04	1345441
2018-10-12	163.58	165.95	162.62	165.12	1096708
2018-10-15	165.00	168.68	164.76	166.93	644884
2018-10-16	170.70	170.70	163.78	168.37	1067769
2018-10-17	166.81	167.80	154.02	159.58	1967485
2018-10-18	159.72	163.00	158.52	162.19	1393603
2018-10-19	163.30	166.76	162.37	164.33	1406067
2018-10-22	164.39	165.65	162.99	164.77	1425954
2018-10-23	162.44	165.14	161.39	163.97	1037767
2018-10-24	163.50	167.02	158.85	159.18	1418226
2018-10-25	159.41	164.41	157.13	163.17	1350446
2018-10-26	161.70	165.52	160.21	164.55	1668616
2018-10-29	166.71	168.52	162.91	164.87	1627356
2018-10-30	165.16	165.62	163.18	164.97	1019989
2018-10-31	166.09	166.09	159.67	159.76	1749579
2018-11-01	159.96	164.35	158.10	163.51	1018416
2018-11-02	165.02	165.69	163.72	165.00	1089233
2018-11-05	165.24	166.11	163.29	165.11	1250679
2018-11-06	166.56	168.79	165.69	168.09	1085862
2018-11-07	169.21	170.56	167.08	170.51	888661
2018-11-08	170.12	173.69	169.45	172.45	1354222
2018-11-09	172.66	174.71	170.69	171.18	1202305
2018-11-12	170.33	170.90	166.19	167.06	1522512
2018-11-13	184.07	185.50	177.51	184.72	3662712
2018-11-14	185.99	186.15	177.61	177.68	1806868
2018-11-15	176.88	180.44	174.80	179.05	1026644
2018-11-16	177.55	179.49	176.00	179.21	876056
2018-11-19	179.15	182.49	176.90	177.75	856734
2018-11-20	174.05	177.67	171.12	171.53	891924
2018-11-21	171.50	176.09	171.41	174.67	893661
2018-11-23	173.70	178.53	173.66	177.24	325724
2018-11-26	178.91	180.77	176.92	177.72	658824
2018-11-27	176.65	181.42	176.60	179.27	701681
2018-11-28	178.85	180.79	177.95	178.95	1086622
2018-11-29	177.91	179.18	177.34	177.67	747842
2018-11-30	177.78	178.91	175.01	177.71	1399630
2018-12-03	178.97	179.79	174.85	177.89	895225
2018-12-04	180.12	181.73	175.62	178.19	1549519
2018-12-06	176.31	177.00	170.75	175.76	1226619
2018-12-07	174.62	177.26	167.38	167.59	761799
2018-12-10	167.81	167.82	163.41	166.17	1471151
2018-12-11	167.68	168.89	165.01	165.80	861154
2018-12-12	166.95	168.86	166.12	166.98	1461079
2018-12-13	166.82	167.98	165.13	166.29	1008157
2018-12-14	165.30	168.38	163.40	163.78	968569
2018-12-17	162.61	162.73	158.13	158.84	1223775
2018-12-18	160.00	162.89	157.83	158.24	1312471
2018-12-19	158.71	160.49	155.43	156.06	1174266
2018-12-20	155.28	156.15	150.65	152.50	1804947
2018-12-21	151.57	155.89	150.34	151.41	1872870
2018-12-24	151.03	152.00	148.37	148.92	649122
2018-12-26	149.72	155.13	149.03	155.03	962615
2018-12-27	153.44	154.77	149.58	154.69	1123432
2018-12-28	155.34	157.30	153.64	155.46	1009498
2018-12-31	156.05	157.68	154.99	157.46	752467
2019-01-02	156.16	159.92	153.82	157.92	1290990
2019-01-03	158.23	164.07	157.74	162.85	1514733
2019-01-04	164.17	164.50	158.48	158.81	1423037
2019-01-07	161.68	163.57	156.83	161.14	2088323
2019-01-08	162.01	162.95	157.18	160.02	1604674
2019-01-09	162.68	165.79	161.23	164.43	1429877
2019-01-10	163.03	165.23	160.76	165.07	999051
2019-01-11	164.51	166.43	159.25	159.42	1299571
2019-01-14	157.79	159.49	156.69	158.72	1307673
2019-01-15	158.62	162.32	158.03	160.28	1023677
2019-01-16	160.89	162.46	159.03	162.44	1158019
2019-01-17	161.99	167.42	161.50	166.28	1455093
2019-01-18	167.23	168.78	163.66	167.61	1777270
2019-01-22	166.67	168.42	162.26	164.13	1384244
2019-01-23	164.04	166.60	162.16	164.33	1207844
2019-01-24	164.50	164.97	155.64	156.31	1297964
2019-01-25	156.83	156.83	150.24	153.22	1800707
2019-01-28	151.65	155.05	150.05	154.86	1311545
2019-01-29	154.15	155.45	151.75	155.39	1076241
2019-01-30	156.19	160.20	155.60	159.04	1016528
2019-01-31	158.40	160.11	155.78	159.20	1586550
2019-02-01	159.90	161.68	158.53	159.04	941545
2019-02-04	159.63	161.62	157.76	161.35	665612
2019-02-05	162.39	162.98	159.63	161.46	932574
2019-02-06	161.38	161.80	156.70	157.22	1212387
2019-02-07	160.00	163.26	158.00	163.13	1375917
2019-02-08	161.99	163.61	161.12	162.41	740699
2019-02-11	162.44	165.35	162.44	165.13	917477
2019-02-12	165.87	168.54	165.48	167.89	1264331
2019-02-13	168.68	169.58	165.63	166.46	1104720
2019-02-14	165.92	169.75	164.25	168.74	720006
2019-02-15	169.83	170.83	167.67	169.99	1379608
2019-02-19	169.93	178.69	166.42	167.14	3369166
2019-02-20	166.00	167.03	162.59	166.00	1990237
2019-02-21	166.21	166.21	160.20	161.31	1616320
2019-02-22	161.31	161.88	158.91	161.47	1158044
2019-02-25	162.63	163.32	156.12	157.71	1787197
2019-02-26	163.00	165.83	161.48	162.92	2112615
2019-02-27	162.59	162.78	156.68	158.30	1149847
2019-02-28	156.72	163.77	156.72	161.78	1717581
2019-03-01	162.25	163.25	158.05	160.62	1398294
2019-03-04	161.92	161.92	156.92	158.40	1147198
2019-03-05	158.51	159.82	157.27	157.31	863080
2019-03-06	157.82	159.13	156.42	157.97	1067992
2019-03-07	157.09	157.31	154.01	154.13	940696
2019-03-08	152.85	153.19	150.50	151.77	1138165
2019-03-11	152.26	155.78	152.08	155.46	1047765
2019-03-12	155.62	155.62	152.90	154.87	871975
2019-03-13	155.25	155.80	153.79	154.70	812385
2019-03-14	155.06	155.20	153.04	154.00	683410
2019-03-15	153.64	154.99	151.04	154.84	1714076
2019-03-18	155.22	162.95	155.08	161.57	2116059
2019-03-19	161.44	164.93	161.17	163.42	1371618
2019-03-20	164.51	165.62	162.59	164.09	875227
2019-03-21	163.83	169.17	163.83	169.07	864655
2019-03-22	168.33	168.58	164.72	164.84	941630
2019-03-25	165.50	168.95	164.29	167.78	841102
2019-03-26	167.85	168.90	165.81	168.27	961738
2019-03-27	167.96	169.71	166.70	166.89	998925
2019-03-28	167.32	168.92	166.66	168.75	643394
2019-03-29	169.89	171.57	168.60	170.53	1856216
2019-04-01	172.79	174.18	171.13	173.63	957451
2019-04-02	173.54	173.94	170.93	173.34	670555
2019-04-03	174.08	174.80	171.42	171.69	847225
2019-04-04	172.14	174.41	171.58	174.00	1213816
2019-04-05	174.31	176.83	174.31	176.78	741279
2019-04-08	175.78	178.04	173.83	177.59	830258
2019-04-09	176.90	177.72	175.33	175.65	616239
2019-04-10	176.70	178.86	174.25	178.80	1079547
2019-04-11	178.65	181.02	177.89	180.96	705349
2019-04-12	180.96	181.80	179.74	180.11	922631
2019-04-15	180.54	181.78	179.03	181.43	913242
2019-04-16	182.56	182.56	179.51	179.95	676878
2019-04-17	179.95	180.05	176.67	176.81	741505
2019-04-18	176.56	177.13	174.11	175.40	1025314
2019-04-22	174.45	175.39	169.73	170.08	878793
2019-04-23	171.09	173.72	170.26	172.47	924950
2019-04-24	173.29	173.93	171.76	171.86	915829
2019-04-25	169.80	171.57	165.87	170.64	1265048
2019-04-26	170.31	170.73	168.17	170.19	690672
2019-04-29	169.94	170.56	166.64	166.77	810986
2019-04-30	167.41	168.71	165.25	166.32	872186
2019-05-01	166.13	166.66	163.67	163.83	923175
2019-05-02	164.05	167.21	163.30	166.78	1154501
2019-05-03	167.05	167.39	163.19	163.27	760196
2019-05-06	161.06	163.56	159.83	161.99	1218550
2019-05-07	161.09	162.59	159.65	160.66	1069448
2019-05-08	160.12	160.45	157.73	158.62	586164
2019-05-09	157.32	160.01	156.18	159.89	883568
2019-05-10	159.24	159.24	154.49	158.12	813292
2019-05-13	155.13	156.00	153.41	155.37	1395378
2019-05-14	154.57	156.89	153.09	155.75	1216031
2019-05-15	154.84	155.95	153.25	155.83	782974
2019-05-16	155.80	158.67	154.12	157.28	1264523
2019-05-17	155.92	159.67	155.68	157.97	1146245
2019-05-20	157.35	160.19	157.20	158.64	1714631
2019-05-21	159.02	161.72	156.65	161.30	1821259
2019-05-22	165.69	170.99	164.60	166.29	3608402
2019-05-23	165.58	167.00	158.55	159.80	2600192
2019-05-24	159.72	160.41	155.48	158.09	2127796
2019-05-28	158.23	159.25	154.56	154.56	1207484
2019-05-29	154.18	156.07	151.57	155.78	1665217
2019-05-30	156.79	160.58	156.44	159.39	1080195
2019-05-31	156.00	156.63	154.40	155.00	1487247
2019-06-03	154.41	154.49	151.83	153.17	1104174
2019-06-04	154.56	155.83	153.76	154.61	1008283
2019-06-05	155.26	156.02	152.64	154.61	1093021
2019-06-06	154.64	155.40	153.42	154.90	919542
2019-06-07	155.10	157.13	154.57	155.35	663294
2019-06-10	156.36	157.70	152.13	153.52	1046926
2019-06-11	153.76	153.84	150.32	152.17	1469249
2019-06-12	152.09	152.68	149.03	150.54	796519
2019-06-13	150.66	152.70	150.19	150.61	814796
2019-06-14	150.69	152.68	150.31	151.80	769097
2019-06-17	152.52	153.84	151.66	151.74	694267
2019-06-18	152.42	155.05	152.32	154.83	1194778
2019-06-19	154.87	155.06	152.12	153.71	1092557
2019-06-20	154.32	154.95	151.27	153.27	874676
2019-06-21	153.61	154.11	151.77	153.24	1054155
2019-06-24	153.86	153.86	151.66	152.33	1134144
2019-06-25	152.94	156.22	151.92	154.50	1346793
2019-06-26	153.69	153.92	149.20	149.93	1237817
2019-06-27	150.09	153.03	149.17	151.71	1028901
2019-06-28	151.98	154.45	151.40	154.14	950036
2019-07-01	155.71	158.45	155.57	156.59	1154519
2019-07-02	157.00	160.49	156.32	159.79	1393951
2019-07-03	159.51	161.63	158.67	160.63	588405
2019-07-05	160.14	161.01	159.25	160.62	604395
2019-07-08	160.60	163.23	158.11	158.19	1588221
2019-07-09	157.77	158.88	154.03	155.50	1040658
2019-07-10	155.59	156.81	154.59	156.43	833650
2019-07-11	155.86	157.52	155.08	156.29	970331
2019-07-12	156.24	159.11	155.89	158.58	648576
2019-07-15	159.01	159.14	156.63	158.92	487603
2019-07-16	158.87	162.71	158.87	161.76	763611
2019-07-17	161.15	161.41	156.35	157.67	1116096
2019-07-18	154.75	158.09	152.33	157.90	1126864
2019-07-19	158.09	158.73	156.14	156.93	965264
2019-07-22	157.28	160.17	157.24	158.90	840769
2019-07-23	159.49	159.90	155.35	157.64	894493
2019-07-24	157.64	159.22	157.08	158.50	865491
2019-07-25	156.90	158.21	149.94	150.03	1703208
2019-07-26	150.10	152.83	149.50	152.62	881502
2019-07-29	152.29	153.42	150.94	153.04	782579
2019-07-30	152.52	154.66	150.91	151.80	875304
2019-07-31	151.65	152.48	149.71	150.64	1057109
2019-08-01	150.52	153.52	149.72	149.95	1460402
2019-08-02	149.60	150.04	145.71	145.78	1212692
2019-08-05	142.95	143.40	139.96	143.16	1604780
2019-08-06	143.09	146.11	141.63	145.64	1593965
2019-08-07	144.41	145.31	142.21	144.04	1523954
2019-08-08	144.90	146.62	144.09	144.43	1291836
2019-08-09	144.54	146.94	143.21	144.33	1332599
2019-08-12	143.40	145.36	140.81	142.16	1684625
2019-08-13	130.80	144.06	130.09	142.23	5911983
2019-08-14	138.24	140.46	135.44	136.49	2424511
2019-08-15	137.21	138.27	135.46	137.50	1960529
2019-08-16	137.73	139.69	136.43	136.59	1277824
2019-08-19	138.00	138.26	135.22	136.35	1287800
2019-08-20	136.44	137.86	135.30	135.38	997286
2019-08-21	136.56	136.75	134.70	136.23	1344670
2019-08-22	136.65	138.55	136.08	137.50	1306672
2019-08-23	136.57	138.19	134.45	135.05	1087959
2019-08-26	135.62	135.70	132.89	135.00	900991
2019-08-27	135.82	137.13	134.87	134.89	746835
2019-08-28	134.30	137.56	133.30	136.76	1800705
2019-08-29	138.04	140.74	137.78	138.07	1203813
2019-08-30	138.70	139.82	137.45	137.95	721325
2019-09-03	137.19	140.43	136.77	140.36	1002515
2019-09-04	141.57	142.31	138.52	141.89	1235234
2019-09-05	143.08	147.12	143.07	146.55	770610
2019-09-06	146.89	147.67	146.32	147.21	818158
2019-09-09	147.40	147.81	145.57	147.43	1039922
2019-09-10	147.37	155.38	146.79	154.70	1403209
2019-09-11	154.96	158.89	154.68	158.86	1180096
2019-09-12	160.00	160.15	155.08	155.20	1163436
2019-09-13	159.10	159.32	154.85	157.00	996697
2019-09-16	156.00	158.26	155.70	156.07	904941
2019-09-17	155.44	157.00	153.74	156.07	841974
2019-09-18	155.91	156.37	152.57	153.73	668306
2019-09-19	153.73	154.56	152.31	152.80	713468
2019-09-20	152.93	156.80	152.69	155.69	1056104
2019-09-23	156.55	161.57	155.78	161.22	1251437
2019-09-24	162.48	163.61	158.72	159.22	1264094
2019-09-25	159.22	162.67	158.88	162.28	806357
2019-09-26	162.07	162.07	158.50	160.38	730414
2019-09-27	161.13	162.42	160.45	161.68	531882
2019-09-30	161.64	165.97	161.46	165.40	991723
2019-10-01	165.59	167.64	163.94	167.29	1087232
2019-10-02	166.27	166.87	161.95	162.96	975433
2019-10-03	162.60	162.79	158.26	159.86	921428
2019-10-04	159.54	160.61	157.20	159.94	749702
2019-10-07	159.09	160.37	157.10	158.27	1209258
2019-10-08	156.60	156.89	153.25	154.33	920513
2019-10-09	154.61	155.38	153.25	154.41	643193
2019-10-10	154.60	156.42	153.83	155.95	732871
2019-10-11	157.51	160.00	157.40	158.56	699370
2019-10-14	158.14	159.23	157.09	157.32	436294
2019-10-15	158.74	161.24	157.15	159.73	621206
2019-10-16	159.21	164.34	159.20	162.75	874246
2019-10-17	162.50	164.71	161.25	163.75	731658
2019-10-18	163.52	164.74	160.72	163.50	642852
2019-10-21	164.53	166.35	163.99	166.03	665179
2019-10-22	166.40	167.25	164.13	165.98	578266
2019-10-23	165.25	166.68	163.26	165.12	702951
2019-10-24	168.44	170.55	166.30	166.81	1254235
2019-10-25	166.50	169.69	165.34	165.56	643134
2019-10-28	165.96	167.97	165.23	166.41	978941
2019-10-29	166.27	166.92	163.99	164.35	657543
2019-10-30	163.99	165.55	162.80	163.97	721607
2019-10-31	163.84	164.17	161.06	162.48	826641
2019-11-01	163.01	166.33	162.46	164.82	677808
2019-11-04	165.84	167.37	164.59	166.61	723501
2019-11-05	167.67	170.87	166.51	168.14	1222466
2019-11-06	168.14	169.95	166.43	169.70	866269
2019-11-07	170.45	171.36	168.83	169.28	669085
2019-11-08	170.36	170.70	165.80	167.40	1242969
2019-11-11	166.72	171.43	165.95	168.82	1805861
2019-11-12	157.95	160.41	154.31	156.14	4357559
2019-11-13	155.31	158.88	153.76	158.58	1371772
2019-11-14	157.95	157.97	155.02	156.83	883038
2019-11-15	157.79	162.69	157.44	162.66	1084463
2019-11-18	162.85	164.06	160.95	163.67	862885
2019-11-19	163.22	163.62	161.22	161.98	714484
2019-11-20	161.79	161.96	159.72	161.74	724034
2019-11-21	162.15	163.18	158.20	158.33	635890
2019-11-22	158.30	159.10	156.82	157.87	971608
2019-11-25	158.36	160.50	157.59	159.15	647468
2019-11-26	159.48	159.48	156.91	157.09	1004416
2019-11-27	157.61	160.61	157.33	158.78	809704
2019-11-29	158.46	159.01	156.68	157.08	487131
2019-12-02	157.49	159.57	156.49	156.55	893558
2019-12-03	155.25	155.25	151.88	152.61	1051775
2019-12-04	152.62	153.93	152.00	152.33	2822719
2019-12-05	152.89	153.48	151.82	152.29	1602981
2019-12-06	153.29	155.45	151.93	154.62	1803944
2019-12-09	154.24	154.44	150.50	151.57	1903314
2019-12-10	153.18	157.34	152.44	156.17	1510597
2019-12-11	155.86	157.45	153.77	155.90	944934
2019-12-12	155.59	157.84	155.45	156.12	710320
2019-12-13	156.22	156.51	154.22	155.21	768611
2019-12-16	155.47	155.62	153.40	153.50	659342
2019-12-17	154.51	158.86	153.67	157.98	941712
2019-12-18	158.13	158.80	156.51	157.97	564931
2019-12-19	157.47	158.45	156.23	156.48	734679
2019-12-20	157.77	158.70	156.09	158.12	1269185
2019-12-23	158.22	160.20	156.90	159.97	683591
2019-12-24	160.12	162.06	159.83	160.57	324208
2019-12-26	160.53	161.07	158.44	159.27	482321
2019-12-27	159.47	159.75	158.00	158.35	487179
2019-12-30	158.35	160.26	157.43	159.12	563449
2019-12-31	159.16	160.31	158.50	160.16	609597
2020-01-02	160.47	160.95	157.53	159.41	909026
2020-01-03	158.03	159.63	157.25	159.42	566975
2020-01-06	157.74	158.89	156.43	156.80	880177
2020-01-07	156.90	157.40	152.41	154.94	1132222
2020-01-08	154.85	156.05	153.14	153.16	825747
2020-01-09	153.78	153.98	150.25	152.87	1177403
2020-01-10	153.18	153.50	148.61	149.01	1416153
2020-01-13	145.33	147.00	142.76	145.26	2138699
2020-01-14	145.59	149.08	144.34	148.90	1568412
2020-01-15	149.58	151.49	147.82	150.21	1208806
2020-01-16	150.74	152.00	150.10	151.94	676992
2020-01-17	151.78	152.08	150.36	151.05	817440
2020-01-21	150.62	150.62	147.86	149.00	797260
2020-01-22	148.87	149.98	146.81	147.65	1204275
2020-01-23	146.07	150.13	145.97	149.73	1312558
2020-01-24	150.00	150.00	141.21	141.68	1277163
2020-01-27	139.89	141.66	139.06	139.06	937333
2020-01-28	139.78	140.24	137.37	138.58	923959
2020-01-29	139.05	140.43	138.10	138.55	913387
2020-01-30	136.95	137.48	133.43	135.27	1018336
2020-01-31	134.34	134.59	131.50	131.75	1280660
2020-02-03	132.78	134.41	132.34	132.65	1014225
2020-02-04	134.09	134.63	131.54	131.56	822290
2020-02-05	132.71	137.64	132.25	137.02	1199448
2020-02-06	137.13	137.34	133.97	134.37	872960
2020-02-07	134.00	134.38	131.13	132.93	895481
2020-02-10	132.17	132.29	129.94	130.68	780821
2020-02-11	130.96	132.84	130.80	132.11	558072
2020-02-12	132.89	134.79	132.54	134.32	595135
2020-02-13	133.78	136.17	133.17	134.67	949735
2020-02-14	134.75	134.75	131.56	133.59	1122759
2020-02-18	145.39	150.66	140.76	141.81	2881772
2020-02-19	141.51	142.42	137.74	140.12	1015558
2020-02-20	140.15	142.86	139.54	142.48	671589
2020-02-21	141.62	142.13	139.87	140.61	791801
2020-02-24	137.42	140.84	136.56	139.91	1199473
2020-02-25	140.78	140.78	136.14	137.60	1565675
2020-02-26	138.95	138.95	134.08	134.54	1164794
2020-02-27	133.16	138.11	129.63	134.13	996953
2020-02-28	131.29	132.98	127.85	132.98	1909304
2020-03-02	133.45	133.45	128.04	132.99	1402992
2020-03-03	131.52	135.66	128.92	130.33	1241064
2020-03-04	131.22	133.03	128.07	132.90	861315
2020-03-05	129.19	129.77	126.00	126.92	1157123
2020-03-06	123.81	128.48	121.51	127.91	1207802
2020-03-09	119.93	132.19	119.44	130.36	1736731
2020-03-10	133.74	137.35	129.94	135.20	1322544
2020-03-11	132.47	132.80	123.41	125.62	2077646
2020-03-12	118.40	120.33	109.02	109.17	1721292
2020-03-13	114.08	115.31	105.15	113.69	1251555
2020-03-16	102.83	107.49	93.88	95.25	1416101
2020-03-17	97.15	101.92	92.64	100.25	1475698
2020-03-18	92.63	94.46	78.56	88.49	1649388
2020-03-19	86.48	89.42	81.62	85.97	1185027
2020-03-20	86.49	89.00	73.74	75.03	1548686
2020-03-23	74.97	79.94	71.33	78.50	1476043
2020-03-24	82.71	87.61	81.42	86.38	1668476
2020-03-25	87.33	96.61	85.07	90.37	1173849
2020-03-26	91.42	97.65	90.58	97.12	1713828
2020-03-27	93.10	100.21	91.40	95.60	761501
2020-03-30	94.41	97.87	89.86	96.50	1046394
2020-03-31	95.56	97.38	92.90	93.32	1268609
2020-04-01	89.63	92.70	87.12	89.17	1163415
2020-04-02	87.71	89.89	81.94	88.41	3036873
2020-04-03	86.14	86.91	82.73	84.65	1148421
2020-04-06	89.44	98.30	88.53	95.81	1378283
2020-04-07	102.23	103.72	97.48	99.44	1256087
2020-04-08	101.83	103.95	98.96	102.52	680944
2020-04-09	104.62	108.81	103.34	106.86	1137175
2020-04-13	109.02	110.05	103.60	110.00	1175570
2020-04-14	111.24	116.33	111.14	115.39	922560
2020-04-15	110.95	112.95	108.89	111.99	835088
2020-04-16	112.84	118.22	110.96	117.53	1139728
2020-04-17	121.50	123.40	115.64	118.86	949648
2020-04-20	116.83	117.98	115.08	115.40	941394
2020-04-21	115.47	117.20	112.97	113.51	777965
2020-04-22	115.07	116.34	112.41	113.02	751526
2020-04-23	114.50	118.38	112.80	113.39	895350
2020-04-24	115.15	118.30	114.00	117.59	1011429
2020-04-27	118.49	121.09	117.47	118.95	774436
2020-04-28	121.51	123.24	119.94	120.97	775977
2020-04-29	123.83	126.79	123.00	124.91	938407
2020-04-30	123.33	123.42	118.78	120.91	750084
2020-05-01	118.02	119.39	115.97	116.59	501708
2020-05-04	115.43	120.41	115.00	120.11	460437
2020-05-05	121.89	123.59	121.00	121.19	440093
2020-05-06	121.81	122.94	119.57	121.16	683793
2020-05-07	122.50	124.91	118.94	119.61	904511
2020-05-08	121.90	125.71	121.13	124.85	911524
2020-05-11	124.11	126.39	123.00	125.94	851267
2020-05-12	126.70	126.94	124.01	124.50	1010563
2020-05-13	123.76	125.05	118.68	119.24	1178718
2020-05-14	117.78	121.26	116.76	121.13	1385450
2020-05-15	119.91	127.03	118.73	126.06	1307719
2020-05-18	130.61	132.89	128.16	131.11	1808689
2020-05-19	140.34	141.80	135.25	135.82	3755680
2020-05-20	138.23	140.16	135.04	135.72	1216544
2020-05-21	135.57	136.02	130.07	134.79	1512797
2020-05-22	133.29	134.21	131.39	133.48	682585
2020-05-26	137.62	138.67	134.59	135.58	813429
2020-05-27	137.50	141.78	136.31	141.71	815160
2020-05-28	142.39	142.48	138.00	138.44	1069958
2020-05-29	137.70	140.81	136.50	139.32	1335535
2020-06-01	139.56	140.63	138.49	139.79	840955
2020-06-02	141.21	141.35	138.93	139.49	540323
2020-06-03	139.76	144.63	139.76	142.32	519287
2020-06-04	141.08	142.69	140.59	142.20	498438
2020-06-05	145.07	149.16	144.56	146.10	929252
2020-06-08	146.28	149.24	145.08	146.35	920468
2020-06-09	145.22	145.71	142.33	144.21	717052
2020-06-10	144.32	144.32	140.37	140.38	864889
2020-06-11	136.71	138.83	131.60	133.13	942973
2020-06-12	137.05	137.29	131.31	135.73	682668
2020-06-15	131.16	139.39	130.33	137.85	1073983
2020-06-16	143.04	144.01	138.24	142.66	1018949
2020-06-17	144.11	150.03	142.74	148.39	1382785
2020-06-18	147.40	148.84	145.62	147.71	588179
2020-06-19	150.47	150.57	144.78	144.90	1042947
2020-06-22	145.11	152.27	144.53	151.60	1790619
2020-06-23	152.51	153.47	149.78	149.97	1210308
2020-06-24	148.56	148.81	142.76	143.00	1073150
2020-06-25	141.85	143.49	140.07	142.91	920552
2020-06-26	142.97	143.87	139.59	139.99	1079432
2020-06-29	141.49	143.66	138.76	142.75	676471
2020-06-30	142.43	143.36	140.43	142.45	746130
2020-07-01	142.36	143.67	139.67	141.95	709484
2020-07-02	144.24	145.61	140.30	141.84	466993
2020-07-06	144.15	144.31	138.25	138.96	841342
2020-07-07	137.92	138.96	136.47	136.68	798984
2020-07-08	136.29	136.96	132.93	136.45	1361150
2020-07-09	135.68	136.81	132.32	133.75	543056
2020-07-10	133.31	134.78	131.90	134.45	614914
2020-07-13	135.22	139.50	134.05	135.13	1064008
2020-07-14	134.97	139.58	133.54	138.58	1069874
2020-07-15	140.80	143.97	140.22	143.68	912033
2020-07-16	143.47	147.56	142.98	145.35	941403
2020-07-17	146.20	146.22	143.03	144.86	386516
2020-07-20	145.20	145.66	142.97	144.90	417696
2020-07-21	145.38	148.08	145.03	147.38	756119
2020-07-22	146.90	150.07	146.90	149.40	493774
2020-07-23	150.00	150.89	146.98	148.37	762497
2020-07-24	148.23	149.77	147.08	147.27	755822
2020-07-27	147.39	147.88	146.00	146.83	771343
2020-07-28	147.06	148.06	145.95	146.19	808628
2020-07-29	146.61	148.81	146.13	148.21	1249364
2020-07-30	154.11	154.77	148.73	152.87	1351101
2020-07-31	152.66	153.35	147.55	150.14	829005
2020-08-03	151.54	153.09	149.71	152.55	498280
2020-08-04	152.17	152.94	150.35	152.79	400032
2020-08-05	153.23	154.14	151.14	151.72	856652
2020-08-06	150.95	152.79	150.60	151.83	396388
2020-08-07	150.91	153.21	150.78	151.97	1424499
2020-08-10	152.50	154.22	151.95	153.32	595475
2020-08-11	155.00	155.44	151.79	151.94	764780
2020-08-12	153.58	156.00	153.45	154.28	682477
2020-08-13	154.47	156.87	153.80	155.99	686316
2020-08-14	155.11	159.31	155.11	158.66	1130346
2020-08-17	160.08	161.48	158.98	161.00	2043358
2020-08-18	170.50	170.50	159.72	162.85	2563582
2020-08-19	163.17	163.84	158.93	160.81	1289456
2020-08-20	159.30	160.02	157.06	157.44	1080185
2020-08-21	157.05	158.33	155.57	156.11	697136
2020-08-24	156.98	157.97	154.52	157.14	636523
2020-08-25	157.26	157.26	153.96	156.06	525206
2020-08-26	155.77	157.58	155.45	156.48	575647
2020-08-27	156.95	156.95	154.54	154.72	473191
2020-08-28	155.38	155.59	153.13	154.77	611633
2020-08-31	154.77	158.74	151.51	156.31	1242127
2020-09-01	155.78	157.78	154.43	156.39	634773
2020-09-02	156.44	159.56	155.54	158.10	635551
2020-09-03	158.00	158.55	154.31	155.18	591171
2020-09-04	155.89	156.01	150.76	153.75	589124
2020-09-08	152.65	154.69	150.84	151.73	1197958
2020-09-09	152.62	155.68	152.62	154.35	715902
2020-09-10	154.65	155.72	153.11	153.56	418734
2020-09-11	154.47	155.32	153.08	154.59	493895
2020-09-14	156.90	158.92	156.13	157.31	785874
2020-09-15	157.91	158.41	156.51	156.88	496848
2020-09-16	157.03	157.11	154.30	154.39	512761
2020-09-17	152.56	154.95	152.00	154.76	630687
2020-09-18	154.38	155.97	152.54	153.88	717121
2020-09-21	151.01	151.75	147.61	148.43	854832
2020-09-22	148.99	152.46	146.42	150.11	1244898
2020-09-23	150.57	150.94	146.30	146.45	618939
2020-09-24	144.52	148.84	142.46	146.71	1115910
2020-09-25	146.33	150.40	146.26	149.41	778626
2020-09-28	150.88	154.17	150.01	153.39	726432
2020-09-29	153.89	153.89	151.66	151.71	610385
2020-09-30	151.48	154.87	151.45	153.50	546651
2020-10-01	153.56	156.26	153.20	154.85	649657
2020-10-02	152.24	156.35	151.66	155.50	487318
2020-10-05	155.74	158.16	154.92	155.86	556697
2020-10-06	160.26	160.78	155.06	155.16	837176
2020-10-07	155.62	158.50	155.28	156.81	1065766
2020-10-08	157.80	158.50	155.12	157.66	404441
2020-10-09	158.58	158.58	155.07	155.32	840379
2020-10-12	155.51	156.39	153.63	156.25	720357
2020-10-13	155.61	158.08	155.22	157.38	753378
2020-10-14	158.16	159.18	154.79	156.58	581757
2020-10-15	154.98	157.91	154.08	157.52	697471
2020-10-16	157.52	157.61	154.83	154.99	477153
2020-10-19	156.11	157.36	152.77	153.25	603810
2020-10-20	154.68	154.98	152.69	153.02	614381
2020-10-21	155.99	157.70	153.88	154.38	884466
2020-10-22	153.84	154.08	150.82	152.93	621817
2020-10-23	153.42	155.17	151.78	154.72	543555
2020-10-26	152.71	152.96	149.35	151.21	618970
2020-10-27	150.47	151.91	150.00	150.41	775596
2020-10-28	147.42	150.07	146.15	146.38	687883
2020-10-29	145.73	147.52	144.23	146.00	719887
2020-10-30	144.87	147.41	144.60	147.28	821962
2020-11-02	149.49	152.47	148.76	151.38	1010896
2020-11-03	153.48	158.12	152.68	157.43	847769
2020-11-04	158.37	159.55	154.86	155.53	791888
2020-11-05	157.78	158.84	155.28	156.43	544222
2020-11-06	156.05	157.54	154.32	156.38	725113
2020-11-09	161.59	164.08	156.33	156.63	1877573
2020-11-10	153.25	158.86	150.70	155.42	1716629
2020-11-11	156.78	158.80	153.21	156.52	1132652
2020-11-12	156.72	156.72	151.50	153.06	1091720
2020-11-13	152.99	154.84	152.13	154.00	1074021
2020-11-16	155.50	156.06	150.32	151.06	1306315
2020-11-17	149.92	150.70	147.65	149.30	1073190
2020-11-18	148.93	151.83	147.98	148.10	881598
2020-11-19	147.54	147.54	144.07	146.08	1706664
2020-11-20	145.91	147.09	143.88	144.33	1334406
2020-11-23	142.99	146.86	142.59	145.56	1087760
2020-11-24	147.13	150.44	146.19	149.83	1109524
2020-11-25	150.44	150.61	147.30	149.40	795151
2020-11-27	150.24	150.65	148.31	149.93	460504
2020-11-30	149.33	150.31	147.37	147.70	1521691
2020-12-01	149.07	153.18	147.57	152.61	1258345
2020-12-02	151.18	151.45	147.50	148.45	1279859
2020-12-03	148.64	151.06	148.31	150.14	646180
2020-12-04	149.96	152.82	149.96	152.47	607679
2020-12-07	151.61	153.72	151.00	153.68	985880
2020-12-08	152.69	153.06	148.96	152.78	1135287
2020-12-09	152.99	158.42	152.51	157.95	1275343
2020-12-10	156.25	158.62	154.56	158.22	841438
2020-12-11	158.02	160.90	156.43	157.66	906915
2020-12-14	158.61	161.33	157.30	157.56	961877
2020-12-15	157.90	159.94	156.11	159.84	1050425
2020-12-16	159.95	161.93	158.31	161.07	1242717
2020-12-17	162.05	163.70	160.00	160.34	1347849
2020-12-18	159.97	161.05	158.76	159.99	1478294
2020-12-21	158.44	160.58	156.69	160.49	1075179
2020-12-22	160.42	161.18	158.68	159.40	780419
2020-12-23	158.68	160.46	158.41	159.29	606553
2020-12-24	159.86	160.98	158.93	160.68	308013
2020-12-28	161.31	162.64	158.27	158.80	863304
2020-12-29	159.13	159.42	156.19	156.69	704278
2020-12-30	156.64	159.70	156.64	157.66	599643
2020-12-31	157.07	157.67	155.52	157.51	621014
2021-01-04	157.90	159.57	155.96	157.34	849103
2021-01-05	156.23	158.14	155.34	157.17	619515
2021-01-06	157.21	166.79	157.21	166.25	1583996
2021-01-07	165.96	168.80	164.60	167.67	993180
2021-01-08	168.31	171.07	168.10	170.06	864459
2021-01-11	167.95	173.85	167.35	171.02	1186264
2021-01-12	170.84	177.92	170.70	176.67	1101040
2021-01-13	176.02	176.11	171.25	171.76	880791
2021-01-14	172.91	172.91	167.75	168.83	879845
2021-01-15	167.40	168.00	164.94	165.25	907069
2021-01-19	165.11	167.12	163.19	165.93	951302
2021-01-20	166.04	166.48	164.21	165.18	497308
2021-01-21	165.02	167.78	165.02	166.68	472060
2021-01-22	165.59	166.45	163.15	163.76	660132
2021-01-25	163.68	164.67	156.39	159.66	1847073
2021-01-26	160.01	160.11	156.56	157.63	824708
2021-01-27	152.65	154.45	143.15	147.93	3368420
2021-01-28	149.62	154.67	148.50	153.34	1634734
2021-01-29	153.00	154.55	148.28	149.14	1292829
2021-02-01	151.13	155.50	150.03	150.97	1671692
2021-02-02	151.87	156.58	151.08	154.08	1569168
2021-02-03	155.11	156.33	152.14	155.28	1226912
2021-02-04	156.53	159.54	155.51	158.48	852725
2021-02-05	159.98	160.25	156.50	157.28	877852
2021-02-08	158.38	160.02	157.56	158.44	957805
2021-02-09	158.00	162.14	157.40	160.67	709488
2021-02-10	161.77	163.50	158.40	161.86	974221
2021-02-11	161.00	161.78	154.07	154.46	1538369
2021-02-12	154.95	155.67	152.66	152.81	846700
2021-02-16	151.01	157.99	151.01	155.51	1932960
2021-02-17	154.82	162.93	154.43	161.82	1590587
2021-02-18	160.02	167.68	159.71	167.55	1584468
2021-02-19	167.55	167.67	164.05	165.98	918322
2021-02-22	165.13	169.31	164.50	167.70	957918
2021-02-23	169.41	169.41	163.85	166.19	906173
2021-02-24	166.94	167.10	163.46	166.15	948799
2021-02-25	166.53	166.68	160.05	160.67	872186
2021-02-26	162.36	163.31	160.03	160.35	951592
2021-03-01	162.13	163.74	161.77	162.66	814464
2021-03-02	163.13	166.25	161.19	164.84	847373
2021-03-03	164.19	169.08	164.15	165.83	757550
2021-03-04	165.89	167.83	162.44	165.54	862943
2021-03-05	167.04	172.11	165.23	171.51	817165
2021-03-08	172.52	177.70	171.95	176.50	1330750
2021-03-09	178.01	178.36	172.93	173.05	1141594
2021-03-10	173.99	177.25	170.91	176.34	1014613
2021-03-11	176.34	177.44	173.37	173.64	850280
2021-03-12	174.14	179.75	173.65	179.58	1040881
2021-03-15	179.06	181.83	178.19	181.69	961582
2021-03-16	182.59	182.88	177.22	179.11	987264
2021-03-17	180.77	183.09	178.99	181.71	1094622
2021-03-18	181.14	184.91	181.14	183.73	862388
2021-03-19	182.05	187.18	181.45	186.00	1818873
2021-03-22	185.02	187.33	180.02	182.99	900799
2021-03-23	182.87	185.13	179.03	179.53	802419
2021-03-24	179.53	183.72	179.53	181.73	812888
2021-03-25	180.48	186.51	179.50	185.65	627931
2021-03-26	186.79	187.68	184.83	187.32	804391
2021-03-29	187.48	187.91	183.98	185.06	862515
2021-03-30	185.36	186.92	182.47	186.07	631003
2021-03-31	186.69	186.77	183.49	183.49	729898
2021-04-01	183.25	186.79	181.57	185.96	828962
2021-04-05	187.50	187.80	182.28	183.23	998262
2021-04-06	181.26	184.47	180.68	183.65	901444
2021-04-07	184.49	184.73	181.05	182.62	444220
2021-04-08	183.05	183.05	179.60	180.50	546235
2021-04-09	182.16	184.46	181.24	183.97	831037
2021-04-12	184.05	188.53	184.05	188.06	613686
2021-04-13	188.77	188.91	185.44	187.41	632278
2021-04-14	187.47	189.49	187.10	187.77	765930
2021-04-15	188.29	190.20	188.09	189.46	609297
2021-04-16	191.28	193.17	190.55	192.92	677482
2021-04-19	193.59	196.17	192.35	192.54	869241
2021-04-20	198.00	198.52	190.91	193.91	1773182
2021-04-21	194.45	202.54	194.45	199.87	1220939
2021-04-22	199.00	201.12	197.15	200.30	983161
2021-04-23	200.98	201.39	197.27	199.75	519670
2021-04-26	199.07	199.49	196.32	197.14	497749
2021-04-27	198.56	199.16	197.06	197.28	578376
2021-04-28	196.97	199.27	196.13	197.63	516693
2021-04-29	200.00	201.54	198.19	200.68	750312
2021-04-30	199.89	202.47	199.11	200.16	544685
2021-05-03	201.34	203.63	201.34	201.86	780655
2021-05-04	205.01	205.20	201.97	204.15	714515
2021-05-05	204.11	204.37	200.65	202.81	486820
2021-05-06	204.19	204.88	202.07	204.16	513656
2021-05-07	202.90	204.98	202.88	204.47	392549
2021-05-10	204.81	210.18	204.81	208.59	999648
2021-05-11	207.93	207.94	201.83	204.21	741195
2021-05-12	204.75	205.91	201.27	201.79	735509
2021-05-13	201.27	205.01	199.63	204.50	479308
2021-05-14	205.76	206.46	201.14	202.81	602736
2021-05-17	203.91	204.76	202.01	204.58	825304
2021-05-18	204.62	204.83	199.99	200.04	800864
2021-05-19	199.03	199.66	191.67	194.58	1973176
2021-05-20	194.70	197.99	193.11	196.95	980536
2021-05-21	197.52	198.50	194.19	194.94	707223
2021-05-24	194.92	194.93	190.51	190.65	1085533
2021-05-25	191.47	191.94	187.16	188.00	1146384
2021-05-26	188.54	189.52	187.42	189.01	716093
2021-05-27	189.85	190.28	187.50	188.64	1011635
2021-05-28	189.56	191.45	188.64	189.73	702541
2021-06-01	191.50	195.35	190.09	194.65	1884199
2021-06-02	195.77	198.00	191.04	191.33	1605372
2021-06-03	190.79	192.80	188.96	191.14	918298
2021-06-04	191.56	193.06	188.79	192.76	681847
2021-06-07	193.76	195.28	191.32	193.01	1111549
2021-06-08	193.37	198.75	193.37	197.87	1305753
2021-06-09	197.51	198.86	195.68	197.03	871272
2021-06-10	197.37	197.97	194.10	195.85	925875
2021-06-11	196.35	200.55	196.15	199.44	812871
2021-06-14	199.06	200.94	197.92	198.59	793913
2021-06-15	199.24	200.69	198.07	200.66	1136306
2021-06-16	200.29	200.76	196.73	195.92	823895
2021-06-17	197.35	197.56	193.23	194.39	1220679
2021-06-18	191.72	194.26	191.40	193.33	1006336
2021-06-21	195.50	199.24	194.76	198.47	591792
2021-06-22	199.06	201.04	197.42	200.04	448368
2021-06-23	200.00	201.73	199.70	200.71	699449
2021-06-24	200.71	201.83	199.46	200.96	527301
2021-06-25	202.17	205.46	202.00	204.43	675038
2021-06-28	204.07	204.59	202.25	204.51	548074
2021-06-29	205.00	207.16	204.29	205.30	574556
2021-06-30	206.22	207.60	204.15	205.14	569585
2021-07-01	205.81	209.18	204.83	208.94	611327
2021-07-02	208.93	211.16	208.22	211.05	522265
2021-07-06	210.40	210.55	206.47	208.70	540639
2021-07-07	207.43	209.77	206.60	209.44	689644
2021-07-08	206.87	209.70	205.46	207.51	661088
2021-07-09	213.05	213.68	210.00	213.47	653930
2021-07-12	212.44	213.94	211.16	211.93	379835
2021-07-13	211.04	212.13	208.82	208.97	689057
2021-07-14	210.05	210.83	208.50	210.16	619617
2021-07-15	208.40	210.54	207.57	209.25	547191
2021-07-16	210.13	210.51	205.65	205.85	467787
2021-07-19	203.05	206.38	202.64	205.67	602423
2021-07-20	206.70	211.55	206.09	210.23	477372
2021-07-21	211.06	212.21	209.08	209.40	620554
2021-07-22	209.86	210.61	207.68	210.29	450410
2021-07-23	210.58	215.09	210.58	214.95	360318
2021-07-26	214.88	215.72	212.95	214.09	419463
2021-07-27	217.69	217.69	212.42	215.37	703121
2021-07-28	215.69	216.55	212.07	212.25	496404
2021-07-29	213.21	213.65	211.29	213.39	452715
2021-07-30	213.47	215.92	211.90	212.06	434612
2021-08-02	213.19	213.92	210.40	212.71	515001
2021-08-03	213.10	217.66	211.81	215.40	441685
2021-08-04	214.13	215.14	209.45	209.67	495226
2021-08-05	210.68	211.94	205.13	206.34	825978
2021-08-06	207.40	207.94	204.99	205.72	521439
2021-08-09	205.08	205.65	204.19	204.52	512682
2021-08-10	204.21	209.39	204.21	208.74	408285
2021-08-11	209.21	211.98	208.37	211.21	438269
2021-08-12	212.01	212.31	208.22	209.30	390381
2021-08-13	209.65	209.79	206.36	206.43	455454
2021-08-16	205.50	212.32	204.62	212.26	591271
2021-08-17	210.33	210.48	206.08	207.77	513739
2021-08-18	207.68	209.97	207.08	207.62	409321
2021-08-19	205.86	209.72	205.53	208.37	380717
2021-08-20	208.52	209.95	206.79	209.68	511547
2021-08-23	210.45	211.20	207.64	207.77	1122303
2021-08-24	206.60	214.67	205.03	207.78	1473155
2021-08-25	209.47	212.60	207.93	212.24	1032108
2021-08-26	211.64	212.00	208.00	208.82	678954
2021-08-27	203.79	206.62	203.01	203.82	675172
2021-08-30	204.00	204.34	201.06	201.14	549440
2021-08-31	201.25	203.80	200.29	202.85	660423
2021-09-01	203.80	204.59	199.99	201.88	615634
2021-09-02	202.52	202.52	200.05	200.81	492007
2021-09-03	199.68	201.35	197.70	199.44	699427
2021-09-07	198.60	201.37	197.86	199.81	574872
2021-09-08	200.25	200.51	198.15	200.18	573079
2021-09-09	200.71	202.74	199.90	201.22	631216
2021-09-10	202.19	203.00	199.91	200.03	359769
2021-09-13	201.41	201.94	197.50	199.26	542378
2021-09-14	200.03	201.24	197.89	201.17	471570
2021-09-15	201.34	206.66	200.33	205.21	528533
2021-09-16	206.08	208.78	205.30	207.69	518854
2021-09-17	207.21	208.34	205.07	205.80	667658
2021-09-20	203.01	204.74	200.78	203.71	444136
2021-09-21	206.51	206.81	204.11	205.66	585196
2021-09-22	206.33	212.43	206.23	211.21	881379
2021-09-23	211.87	215.70	211.87	214.09	496405
2021-09-24	213.89	215.91	213.76	215.66	464361
2021-09-27	216.85	220.12	216.79	218.46	571641
2021-09-28	218.25	219.43	214.27	214.78	686845
2021-09-29	216.13	218.04	214.58	216.77	740437
2021-09-30	216.03	216.03	208.76	208.89	864232
2021-10-01	209.53	209.88	205.26	208.00	642380
2021-10-04	207.26	209.37	205.80	207.17	568769
2021-10-05	208.32	211.24	206.49	209.02	460722
2021-10-06	207.63	211.83	206.33	211.30	512580
2021-10-07	212.34	214.93	212.34	214.50	321361
2021-10-08	213.76	215.30	213.08	214.15	351489
2021-10-11	214.00	215.67	211.96	212.12	418520
2021-10-12	213.07	213.60	210.61	212.01	521463
2021-10-13	212.26	213.24	205.50	210.32	920732
2021-10-14	211.20	216.18	210.32	214.86	385350
2021-10-15	216.67	218.82	215.42	215.43	357194
2021-10-18	216.30	223.52	215.69	222.52	778771
2021-10-19	224.04	225.59	222.24	224.14	721057
2021-10-20	224.29	229.24	224.29	226.66	442165
2021-10-21	227.12	233.71	227.12	233.71	648280
2021-10-22	233.85	235.32	230.85	231.97	798882
2021-10-25	232.31	233.36	228.63	230.13	589418
2021-10-26	231.16	233.53	229.17	232.56	397231
2021-10-27	232.63	233.80	230.34	230.35	485810
2021-10-28	230.28	231.82	220.93	225.00	1090482
2021-10-29	224.92	228.34	223.76	225.52	586700
2021-11-01	226.29	228.01	223.46	225.11	733811
2021-11-02	225.09	228.56	224.50	226.77	397383
2021-11-03	226.72	232.00	226.72	230.96	635258
2021-11-04	231.01	232.70	228.81	230.09	543060
2021-11-05	231.22	232.12	228.09	229.73	491805
2021-11-08	229.55	230.30	224.56	227.91	486784
2021-11-09	228.01	233.59	228.01	232.39	587843
2021-11-10	233.33	236.05	232.47	234.77	457707
2021-11-11	234.33	240.96	234.33	238.45	771465
2021-11-12	239.39	240.09	237.20	239.04	775980
2021-11-15	240.02	243.05	239.50	241.91	1085420
2021-11-16	238.78	239.91	230.27	235.69	1585223
2021-11-17	237.30	239.72	231.39	232.55	771262
2021-11-18	232.55	233.17	229.00	231.92	663693
2021-11-19	231.67	231.88	228.27	230.00	574362
2021-11-22	231.21	233.89	229.65	231.83	544939
2021-11-23	232.51	235.99	230.31	235.77	405495
2021-11-24	233.60	234.56	232.16	233.37	360961
2021-11-26	229.42	229.57	225.07	226.73	334116
2021-11-29	228.36	230.19	226.37	227.27	376856
2021-11-30	225.60	228.17	220.00	220.72	918054
2021-12-01	223.64	226.98	218.22	218.23	649603
2021-12-02	220.27	230.00	219.12	228.76	838334
2021-12-03	229.17	231.69	225.32	226.86	543794
2021-12-06	229.99	233.34	229.00	230.02	657938
2021-12-07	231.88	236.75	231.19	234.95	762014
2021-12-08	234.68	235.59	229.99	234.03	665562
2021-12-09	234.43	236.49	232.75	234.62	551185
2021-12-10	235.42	240.24	234.84	240.04	716959
2021-12-13	239.75	240.00	232.98	234.12	913440
2021-12-14	234.17	236.31	233.15	235.39	791834
2021-12-15	235.39	239.65	234.56	238.14	535835
2021-12-16	239.73	242.29	236.64	239.16	820147
2021-12-17	237.92	237.92	231.76	232.82	1546590
2021-12-20	230.28	230.28	224.22	228.39	643118
2021-12-21	229.89	231.20	227.78	229.57	498324
2021-12-22	229.90	233.10	228.95	232.79	270092
2021-12-23	234.00	234.41	232.00	232.13	492798
2021-12-27	233.37	236.74	232.21	236.50	347578
2021-12-28	236.03	238.99	234.90	238.13	601197
2021-12-29	238.94	242.20	238.37	241.03	510397
2021-12-30	241.14	241.99	237.47	237.52	569530
2021-12-31	237.00	240.97	235.22	239.88	676062
2022-01-03	240.64	242.15	234.87	236.78	899833
2022-01-04	236.79	240.02	236.52	237.05	736902
2022-01-05	237.45	244.55	236.35	236.45	711790
2022-01-06	237.85	242.36	236.56	241.65	602533
2022-01-07	239.96	242.15	237.32	238.09	553611
2022-01-10	237.00	237.00	231.26	234.13	591139
2022-01-11	234.64	234.81	230.57	232.01	638807
2022-01-12	233.56	238.04	233.26	237.53	517339
2022-01-13	241.16	244.20	240.32	241.32	642672
2022-01-14	238.98	241.92	237.52	239.60	391032
2022-01-18	238.17	239.42	234.37	237.91	1077272
2022-01-19	239.78	242.96	234.10	234.34	607336
2022-01-20	236.27	237.53	228.57	229.33	525012
2022-01-21	229.30	230.55	224.94	226.15	660528
2022-01-24	221.48	233.24	221.48	232.81	767469
2022-01-25	229.68	232.50	226.24	230.18	520379
2022-01-26	232.19	232.30	223.79	225.12	645303
2022-01-27	227.66	229.68	224.94	225.11	558511
2022-01-28	223.77	228.35	222.31	228.22	533732
2022-01-31	226.73	231.92	226.00	231.51	795967
2022-02-01	231.11	235.35	229.21	234.80	487558
2022-02-02	235.45	237.39	232.41	236.68	647258
2022-02-03	235.99	235.99	232.17	232.49	521542
2022-02-04	231.53	231.63	223.34	226.99	689101
2022-02-07	228.44	228.97	223.93	225.94	709934
2022-02-08	226.70	231.57	226.06	230.20	564122
2022-02-09	231.92	234.23	230.42	232.18	523538
2022-02-10	223.12	229.32	221.36	222.73	1905138
2022-02-11	224.58	226.88	221.09	222.94	1001497
2022-02-14	222.99	225.84	220.08	224.28	1495052
2022-02-15	216.38	225.25	214.40	222.60	2268036
2022-02-16	221.27	225.78	218.88	222.39	1182695
2022-02-17	222.37	223.01	219.69	220.41	983930
2022-02-18	219.84	221.50	217.08	218.80	933556
2022-02-22	217.90	217.95	204.97	206.76	1313312
2022-02-23	207.80	208.10	195.75	196.80	1494003
2022-02-24	192.13	202.04	190.79	200.81	1265805
2022-02-25	201.90	206.17	200.01	205.57	693472
2022-02-28	202.00	204.82	200.03	204.48	1040468
2022-03-01	204.23	209.65	198.45	201.17	1051125
2022-03-02	203.35	210.75	201.35	209.07	1090944
2022-03-03	209.75	210.57	205.66	208.27	1063607
2022-03-04	205.67	208.10	202.48	206.62	759952
2022-03-07	206.38	207.06	200.49	201.31	1289507
2022-03-08	202.98	205.20	198.26	200.58	963175
2022-03-09	205.49	207.11	202.43	204.88	776772
2022-03-10	202.02	205.39	201.00	204.92	613411
2022-03-11	205.58	207.50	203.86	204.08	527517
2022-03-14	202.71	204.00	197.28	199.17	1229028
2022-03-15	201.24	204.95	199.51	204.27	814798
2022-03-16	205.37	208.90	203.07	206.02	1235792
2022-03-17	204.58	208.31	203.02	208.18	765154
2022-03-18	206.04	207.69	200.73	206.34	1746310
2022-03-21	206.40	207.26	203.27	205.75	888462
2022-03-22	207.79	211.58	204.92	209.40	1203700
2022-03-23	208.85	214.29	207.17	213.34	962123
2022-03-24	213.72	215.68	212.32	214.67	816960
2022-03-25	216.13	216.27	211.72	215.58	802930
2022-03-28	215.92	215.92	210.07	210.49	706110
2022-03-29	212.58	216.39	212.13	215.45	587320
2022-03-30	214.17	214.17	211.66	211.82	716778
2022-03-31	211.22	211.22	206.91	206.96	727798
2022-04-01	207.76	209.28	206.24	207.48	693447
2022-04-04	207.53	212.30	205.94	211.92	689054
2022-04-05	210.92	212.83	208.74	211.73	569959
2022-04-06	210.01	213.58	209.01	212.83	626517
2022-04-07	211.61	218.78	210.88	217.58	729538
2022-04-08	217.53	227.54	216.21	225.74	1088580
2022-04-11	225.74	228.34	220.48	220.97	633633
2022-04-12	222.16	224.86	220.19	221.88	769799
2022-04-13	221.72	223.08	219.48	220.58	758054
2022-04-14	221.00	222.96	218.38	218.68	513024
2022-04-18	217.38	221.44	217.38	218.25	603928
2022-04-19	218.84	223.60	218.84	222.90	561903
2022-04-20	224.96	229.72	224.40	228.02	586622
2022-04-21	230.55	231.43	225.25	225.56	412232
2022-04-22	224.47	224.47	218.15	218.39	498254
2022-04-25	217.73	224.31	216.63	223.87	803220
2022-04-26	222.37	226.43	221.19	223.44	840629
2022-04-27	224.46	227.74	223.28	224.88	1127281
2022-04-28	218.49	218.49	204.08	209.39	2010994
2022-04-29	208.57	209.80	198.82	199.63	894843
2022-05-02	200.49	202.86	197.11	200.49	733477
2022-05-03	200.68	201.83	196.36	199.92	853995
2022-05-04	200.95	207.96	198.00	207.63	912575
2022-05-05	206.84	207.49	198.62	201.33	754947
2022-05-06	200.25	203.86	196.68	202.86	794664
2022-05-09	200.63	205.43	198.19	202.64	493513
2022-05-10	204.79	205.27	199.40	202.90	741750
2022-05-11	202.45	205.30	199.69	201.07	518672
2022-05-12	201.07	209.55	200.53	208.90	1051759
2022-05-13	208.89	215.73	208.80	211.21	593136
2022-05-16	210.57	215.75	208.59	213.69	541150
2022-05-17	215.46	217.35	211.82	216.26	705437
2022-05-18	212.86	212.86	192.42	195.50	1398002
2022-05-19	194.60	199.89	191.67	196.07	683678
2022-05-20	197.55	197.55	176.72	181.89	1919554
2022-05-23	182.07	184.71	176.78	183.24	1585477
2022-05-24	175.31	182.73	172.86	180.23	2128629
2022-05-25	177.61	187.26	177.23	185.31	1493125
2022-05-26	186.45	191.55	184.98	190.90	1286490
2022-05-27	190.74	194.83	190.66	193.05	685662
2022-05-31	191.23	191.80	188.25	189.86	987482
2022-06-01	191.62	192.04	187.29	187.66	728569
2022-06-02	188.45	191.25	185.90	191.09	729345
2022-06-03	189.77	191.33	188.97	190.73	462858
2022-06-06	191.71	191.88	188.79	190.74	433176
2022-06-07	187.96	189.38	185.46	186.84	1070436
2022-06-08	185.25	188.93	184.20	185.12	565064
2022-06-09	184.86	187.94	184.17	184.66	632793
2022-06-10	181.57	183.31	178.81	179.43	632240
2022-06-13	174.00	175.83	171.33	172.19	1247747
2022-06-14	172.13	173.72	169.59	171.48	908379
2022-06-15	172.12	173.64	169.00	170.79	859151
2022-06-16	167.92	168.41	164.24	165.45	774201
2022-06-17	165.21	169.58	164.00	167.81	1218081
2022-06-21	169.75	173.02	167.94	171.73	753536
2022-06-22	170.75	175.61	170.12	174.66	887695
2022-06-23	176.34	179.04	175.13	178.63	644060
2022-06-24	179.19	183.78	178.65	183.10	1014870
2022-06-27	184.18	186.00	182.13	183.63	529018
2022-06-28	184.72	186.23	177.93	178.75	672963
2022-06-29	179.70	180.10	175.67	176.72	992626
2022-06-30	175.00	175.77	171.91	173.09	1000032
2022-07-01	173.40	177.66	172.13	173.64	784440
2022-07-05	172.35	182.43	172.09	182.31	1107295
2022-07-06	182.45	183.75	179.02	181.77	736023
2022-07-07	182.54	184.69	180.85	183.99	543906
2022-07-08	184.24	185.59	182.31	182.90	395161
2022-07-11	182.90	183.62	180.62	181.75	605585
2022-07-12	181.76	186.40	181.76	183.84	790401
2022-07-13	181.99	186.45	180.90	185.34	665296
2022-07-14	182.41	186.37	182.00	186.01	657316
2022-07-15	188.19	190.00	186.27	188.71	668524
2022-07-18	190.00	191.01	184.89	185.27	904612
2022-07-19	188.30	190.92	186.38	190.65	646054
2022-07-20	191.57	192.83	188.29	192.66	520177
2022-07-21	191.58	192.00	187.24	189.83	791465
2022-07-22	191.83	193.03	190.60	191.23	543464
2022-07-25	191.85	192.06	188.79	189.63	408510
2022-07-26	186.00	186.39	182.50	182.87	727577
2022-07-27	183.41	186.02	179.15	185.91	877095
2022-07-28	185.33	191.44	182.57	191.03	774939
2022-07-29	191.27	194.20	189.28	193.62	519486
2022-08-01	192.30	196.71	192.01	195.99	545106
2022-08-02	195.73	196.25	193.56	195.02	466222
2022-08-03	196.36	197.26	192.83	195.27	495446
2022-08-04	194.80	195.90	191.51	191.56	531398
2022-08-05	190.00	193.54	189.82	193.42	367683
2022-08-08	194.64	197.00	193.88	194.29	492583
2022-08-09	194.31	194.72	191.69	191.77	400018
2022-08-10	196.25	196.40	193.40	194.69	555088
2022-08-11	196.79	197.97	196.06	197.42	374749
2022-08-12	197.54	202.58	197.18	202.53	530357
2022-08-15	201.93	205.43	201.03	205.33	531988
2022-08-16	205.59	212.25	205.59	209.60	774043
2022-08-17	207.94	211.86	206.67	209.98	506560
2022-08-18	209.78	210.23	205.77	207.49	527996
2022-08-19	206.06	207.18	205.14	207.02	585347
2022-08-22	204.99	204.99	198.22	198.48	791987
2022-08-23	199.53	200.49	197.75	199.05	1022759
2022-08-24	182.79	185.00	176.75	179.91	3623644
2022-08-25	179.85	181.34	177.59	180.99	1007085
2022-08-26	181.27	181.42	173.57	173.59	867226
2022-08-29	171.69	173.10	169.25	170.54	1006405
2022-08-30	171.00	171.45	168.04	170.47	893008
2022-08-31	170.23	171.74	168.26	168.64	913653
2022-09-01	168.00	172.54	167.57	172.15	919617
2022-09-02	174.03	175.08	170.73	171.73	579194
2022-09-06	172.29	174.78	170.69	173.34	866438
2022-09-07	173.91	178.73	173.61	178.30	622888
2022-09-08	177.67	180.59	177.00	180.29	697375
2022-09-09	180.30	181.96	179.85	180.65	520874
2022-09-12	182.00	183.63	180.54	181.49	662690
2022-09-13	177.59	179.20	172.62	172.83	1005733
2022-09-14	173.51	174.05	168.08	168.54	988454
2022-09-15	169.30	170.58	166.62	167.62	1053519
2022-09-16	166.80	169.56	165.78	166.80	1566534
2022-09-19	167.44	169.68	165.01	168.18	992956
2022-09-20	166.24	167.10	164.24	165.87	708503
2022-09-21	167.78	169.43	165.44	165.50	606111
2022-09-22	164.78	165.17	162.92	164.11	865024
2022-09-23	162.45	163.49	157.79	160.50	1002305
2022-09-26	160.89	161.80	157.16	157.68	899165
2022-09-27	159.19	162.17	157.83	159.31	750593
2022-09-28	161.08	164.44	159.49	163.32	673327
2022-09-29	160.86	161.54	158.73	159.66	404527
2022-09-30	159.00	159.20	154.46	156.34	574524
2022-10-03	157.25	163.98	157.22	163.37	862427
2022-10-04	165.55	168.13	165.32	167.83	721546
2022-10-05	166.27	169.60	164.96	167.64	690313
2022-10-06	167.80	168.61	164.77	165.14	671076
2022-10-07	163.97	164.03	160.10	161.32	582783
2022-10-10	162.02	166.86	160.84	166.25	719832
2022-10-11	166.41	171.43	165.99	168.86	966463
2022-10-12	169.28	170.79	167.52	169.32	662925
2022-10-13	166.84	173.22	165.98	171.58	681993
2022-10-14	172.48	173.32	168.20	168.57	552243
2022-10-17	170.70	172.15	169.11	169.86	979994
2022-10-18	173.23	175.56	172.40	174.73	691146
2022-10-19	171.81	174.18	170.18	171.25	908709
2022-10-20	172.39	173.86	169.40	170.28	551752
2022-10-21	170.59	172.78	169.50	171.34	826301
2022-10-24	173.50	176.67	173.05	176.62	799930
2022-10-25	177.05	181.85	175.14	181.40	709547
2022-10-26	182.28	183.90	179.54	181.81	573178
2022-10-27	184.39	189.84	183.94	188.08	1141459
2022-10-28	188.19	190.99	186.74	190.67	500525
2022-10-31	190.61	192.81	189.46	189.92	704942
2022-11-01	191.18	191.21	188.38	189.28	471705
2022-11-02	189.21	194.35	186.74	186.89	1011848
2022-11-03	185.59	186.40	183.09	184.24	865524
2022-11-04	185.99	185.99	178.10	181.07	849689
2022-11-07	181.69	183.45	178.13	183.09	782293
2022-11-08	184.26	184.73	180.09	182.64	571309
2022-11-09	181.35	182.07	175.24	175.35	927862
2022-11-10	180.80	185.27	180.80	183.53	1009473
2022-11-11	183.29	187.58	180.40	186.39	765225
2022-11-14	186.97	189.74	183.65	183.78	862921
2022-11-15	184.53	185.94	178.33	183.94	1644297
2022-11-16	155.00	161.73	150.35	156.24	5373955
2022-11-17	153.10	153.75	147.48	148.31	2472507
2022-11-18	149.68	150.27	145.59	147.50	1707915
2022-11-21	147.61	150.01	146.37	148.24	1564831
2022-11-22	149.52	151.40	148.50	149.55	1592389
2022-11-23	149.55	150.89	148.95	150.55	1841882
2022-11-25	150.76	150.78	148.35	150.00	579430
2022-11-28	149.20	152.16	148.67	150.62	1074644
2022-11-29	150.34	150.67	146.50	147.93	1138399
2022-11-30	147.34	151.00	145.14	150.99	1251411
2022-12-01	151.80	152.94	149.57	151.30	931952
2022-12-02	150.08	153.14	147.76	153.03	1320711
2022-12-05	151.79	152.80	147.95	148.36	970394
2022-12-06	147.96	148.97	143.72	145.53	1336738
2022-12-07	145.15	148.14	144.75	146.65	1517013
2022-12-08	146.37	148.53	146.07	146.59	773063
2022-12-09	145.23	147.56	144.92	145.90	831398
2022-12-12	145.87	146.56	143.83	145.93	868300
2022-12-13	148.85	149.07	144.94	145.68	1110282
2022-12-14	144.99	145.93	141.88	141.96	1311603
2022-12-15	140.86	143.41	140.13	143.23	1063478
2022-12-16	141.44	142.33	138.79	140.16	1603750
2022-12-19	140.75	142.41	140.19	140.90	917375
2022-12-20	140.00	141.49	138.89	139.38	797159
2022-12-21	140.24	142.35	139.20	142.29	676811
2022-12-22	140.54	142.35	138.52	142.08	715558
2022-12-23	141.90	143.59	141.51	143.28	524546
2022-12-27	143.28	145.08	141.83	145.02	717073
2022-12-28	144.95	146.60	144.33	145.30	685533
2022-12-29	146.11	146.90	145.67	146.31	719102
2022-12-30	145.55	147.45	145.02	147.03	1004852
2023-01-03	146.16	151.66	146.00	151.54	1307388
2023-01-04	152.73	154.50	150.89	151.89	834211
2023-01-05	150.45	154.44	149.88	153.16	795895
2023-01-06	153.67	155.74	153.33	154.02	718236
2023-01-09	154.03	155.12	152.15	152.26	781431
2023-01-10	152.00	153.63	151.28	151.97	642685
2023-01-11	152.68	154.87	152.66	153.28	590302
2023-01-12	152.92	153.34	148.90	152.19	997536
2023-01-13	150.35	152.00	149.75	151.03	832681
2023-01-17	150.22	151.00	147.99	149.21	828824
2023-01-18	150.00	150.97	146.85	146.98	654067
2023-01-19	146.00	146.22	143.15	143.27	882119
2023-01-20	143.56	147.55	142.86	147.49	950709
2023-01-23	148.30	149.39	146.86	148.62	807312
2023-01-24	149.14	151.91	147.11	147.27	851939
2023-01-25	146.48	149.12	143.22	149.11	1073965
2023-01-26	150.24	150.99	147.39	147.62	642139
2023-01-27	147.46	147.64	144.20	147.44	1199571
2023-01-30	147.68	152.01	147.68	149.88	961637
2023-01-31	151.18	152.85	150.24	152.28	1841640
2023-02-01	151.94	157.73	150.15	156.84	1010650
2023-02-02	157.00	158.22	155.17	155.24	737030
2023-02-03	153.28	155.72	151.80	152.17	580789
2023-02-06	151.00	151.74	150.16	151.67	827237
2023-02-07	151.33	151.68	148.27	151.47	924810
2023-02-08	149.32	151.10	147.68	148.82	1026085
2023-02-09	150.51	152.33	148.72	151.91	1025607
2023-02-10	151.79	155.01	151.14	151.80	1115185
2023-02-13	149.88	152.21	148.82	152.19	695574
2023-02-14	151.92	153.14	150.07	150.76	954521
2023-02-15	150.23	151.66	150.23	151.29	1094239
2023-02-16	150.16	152.08	148.55	150.19	1369386
2023-02-17	150.66	151.30	147.87	149.99	1279554
2023-02-21	147.78	148.36	144.03	144.19	1269982
2023-02-22	143.95	144.76	142.25	143.62	1785931
2023-02-23	143.40	143.98	140.14	142.01	1597728
2023-02-24	140.28	140.76	137.93	138.85	2080299
2023-02-27	139.14	141.29	138.44	140.63	2467482
2023-02-28	145.00	149.17	144.09	144.96	2934261
2023-03-01	143.30	143.96	137.00	138.82	2601573
2023-03-02	138.18	139.64	137.12	139.21	1581580
2023-03-03	139.66	140.26	137.37	138.48	1907651
2023-03-06	139.04	139.23	135.11	135.13	1607293
2023-03-07	135.31	135.43	133.50	133.69	1085636
2023-03-08	133.37	133.54	130.94	132.21	1446635
2023-03-09	132.78	133.69	129.75	129.83	1329980
2023-03-10	129.12	130.55	127.48	128.04	1419030
2023-03-13	126.26	127.57	124.10	124.36	2016992
2023-03-14	125.21	126.14	121.05	121.70	2150885
2023-03-15	119.94	122.75	119.90	121.77	1843548
2023-03-16	120.62	122.87	119.90	122.03	1911925
2023-03-17	122.01	122.01	117.89	119.40	4335198
2023-03-20	119.32	120.75	117.68	118.68	1791740
2023-03-21	119.91	120.82	119.14	119.79	1289973
2023-03-22	119.74	119.92	113.57	113.60	2061074
2023-03-23	113.80	114.22	110.30	111.14	2062830
2023-03-24	110.94	111.20	109.05	110.83	2010008
2023-03-27	111.95	115.79	111.95	114.74	1731648
2023-03-28	114.63	116.65	114.63	115.74	1048075
2023-03-29	116.32	117.57	114.76	117.55	1371666
2023-03-30	119.04	119.59	118.12	118.61	1368660
2023-03-31	119.90	121.74	119.65	121.61	1029242
2023-04-03	121.88	123.36	121.48	122.69	1476318
2023-04-04	122.70	123.24	119.24	121.34	900826
2023-04-05	121.00	121.56	119.58	120.21	896473
2023-04-06	120.08	121.00	119.77	120.69	1029840
2023-04-10	120.09	121.54	119.93	120.39	918712
2023-04-11	120.99	123.26	120.51	122.18	1183342
2023-04-12	123.10	123.38	120.24	119.84	1056383
2023-04-13	119.26	124.16	119.15	123.25	1538269
2023-04-14	123.88	124.84	122.45	123.60	843809
2023-04-17	123.98	127.00	123.77	126.87	1436057
2023-04-18	127.49	128.69	126.61	126.65	1135581
2023-04-19	126.47	128.68	126.22	128.11	1931702
2023-04-20	127.83	129.22	127.50	128.37	1139718
2023-04-21	129.38	129.90	127.87	128.21	1142194
2023-04-24	127.73	128.00	125.91	126.83	816239
2023-04-25	126.92	126.92	123.75	123.78	933930
2023-04-26	122.90	124.41	121.71	122.33	1170904
2023-04-27	121.80	125.07	121.80	124.90	833904
2023-04-28	124.90	126.10	124.29	125.53	675129
2023-05-01	125.59	126.51	125.19	125.47	652546
2023-05-02	125.78	125.78	121.68	124.12	858355
2023-05-03	124.49	126.28	123.79	123.80	1056797
2023-05-04	123.34	123.68	120.22	120.24	1142769
2023-05-05	122.03	123.96	121.97	123.77	750297
2023-05-08	123.95	125.91	122.85	125.75	868583
2023-05-09	125.40	126.58	124.05	125.52	754450
2023-05-10	127.31	127.31	124.60	125.80	751122
2023-05-11	125.02	125.42	123.31	124.17	676407
2023-05-12	124.71	124.71	121.62	122.86	755161
2023-05-15	122.73	122.73	120.50	121.95	970716
2023-05-16	120.42	120.78	117.32	117.34	1016026
2023-05-17	117.65	122.73	117.65	122.10	1190589
2023-05-18	121.26	122.11	119.29	121.48	737674
2023-05-19	120.61	121.23	117.09	117.41	962947
2023-05-22	118.23	119.87	117.70	119.44	1117314
2023-05-23	117.61	118.99	115.77	116.78	1390637
2023-05-24	117.51	117.51	114.96	115.23	866464
2023-05-25	114.57	114.57	111.35	111.62	1301268
2023-05-26	110.92	112.20	109.76	112.15	1443181
2023-05-30	112.34	112.57	110.25	112.20	2229367
2023-05-31	79.23	80.81	72.60	72.89	21832312
2023-06-01	71.77	71.96	67.80	68.03	9523540
2023-06-02	68.47	68.98	66.27	67.56	7027285
2023-06-05	67.50	68.35	65.56	67.56	4578764
2023-06-06	65.55	67.20	65.19	66.07	3296245
2023-06-07	66.62	66.69	65.35	65.54	3613482
2023-06-08	65.49	66.22	64.74	64.74	3903980
2023-06-09	64.65	64.88	63.56	63.58	3306495
2023-06-12	64.71	67.92	64.20	66.89	4246462
2023-06-13	66.97	70.47	66.65	68.66	5142388
2023-06-14	69.24	70.94	69.04	70.20	4784802
2023-06-15	69.88	70.52	69.12	69.91	3276906
2023-06-16	70.55	71.60	68.70	69.22	4972846
2023-06-20	69.22	69.59	67.37	67.98	3744520
2023-06-21	67.78	69.84	67.45	68.72	2956331
2023-06-22	69.19	69.36	67.52	67.97	2525764
2023-06-23	67.67	67.67	65.65	65.67	3299365
2023-06-26	65.99	67.34	65.95	67.29	1991107
2023-06-27	67.62	68.75	66.50	68.32	1653916
2023-06-28	67.68	68.35	66.76	68.08	1895629
2023-06-29	68.42	69.08	67.88	68.23	1407411
2023-06-30	68.41	70.97	67.84	70.30	3981401
2023-07-03	70.23	71.64	69.86	70.95	1234651
2023-07-05	70.94	71.29	69.30	71.16	2212663
2023-07-06	70.34	70.63	68.88	69.96	2316069
2023-07-07	69.80	70.30	68.78	69.38	2781928
2023-07-10	67.15	70.04	66.90	68.80	2981782
2023-07-11	69.16	70.84	69.16	70.12	1925458
2023-07-12	71.26	71.55	70.48	70.50	2701163
2023-07-13	70.65	71.08	69.85	70.66	1959981
2023-07-14	70.59	71.03	69.05	70.64	2386390
2023-07-17	70.67	70.71	68.86	69.48	2062309
2023-07-18	69.88	71.20	68.96	69.31	1815444
2023-07-19	70.26	72.52	69.99	72.44	2774480
2023-07-20	71.75	71.76	69.98	70.01	2467525
2023-07-21	70.25	70.92	69.20	70.73	1555302
2023-07-24	70.80	72.89	70.80	72.76	2285050
2023-07-25	72.90	72.93	71.10	71.55	1490870
2023-07-26	71.50	73.43	71.42	73.09	1842338
2023-07-27	73.25	74.49	72.25	72.64	2305311
2023-07-28	73.73	74.20	72.97	73.17	1691638
2023-07-31	73.57	74.70	73.55	74.39	1720160
2023-08-01	73.92	74.25	72.93	73.72	1583467
2023-08-02	72.88	73.06	69.58	69.64	2767539
2023-08-03	70.13	72.05	69.06	72.03	2782985
2023-08-04	71.99	72.02	70.60	71.01	1294641
2023-08-07	71.10	71.80	70.28	71.30	1634428
2023-08-08	70.15	71.18	69.33	70.56	1563760
2023-08-09	70.31	72.00	70.25	71.20	1158830
2023-08-10	71.56	73.06	71.06	71.53	1750753
2023-08-11	70.87	72.55	70.63	72.28	1183823
2023-08-14	71.60	72.00	69.80	71.11	3057190
2023-08-15	70.81	71.17	69.40	69.73	1282076
2023-08-16	70.00	70.68	69.83	69.87	1432199
2023-08-17	70.25	70.93	69.39	69.46	1459229
2023-08-18	69.00	70.94	68.68	69.83	1921947
2023-08-21	69.68	69.99	67.26	68.20	2499390
2023-08-22	67.00	68.07	66.56	67.34	3549391
2023-08-23	67.49	71.49	66.33	69.44	6086544
2023-08-24	69.55	71.39	67.85	67.91	17981730
2023-08-25	67.64	67.72	63.09	64.08	5347310
2023-08-28	64.05	65.99	64.01	65.63	2408682
2023-08-29	65.70	67.17	65.10	66.94	1885675
2023-08-30	66.83	68.15	66.19	68.10	1646490
2023-08-31	67.99	69.76	67.83	68.82	5760622
2023-09-01	69.20	69.38	67.22	67.65	1966504
2023-09-05	67.18	69.31	66.77	67.56	1873509
2023-09-06	67.19	68.00	66.51	67.00	2026748
2023-09-07	66.45	66.62	63.26	63.39	2933547
2023-09-08	63.07	65.04	62.82	64.61	1755734
2023-09-11	64.78	65.01	62.44	62.54	1872227
2023-09-12	60.59	61.48	57.46	57.46	5582437
2023-09-13	57.46	58.31	56.40	57.93	3406613
2023-09-14	58.47	59.66	58.20	59.62	2431693
2023-09-15	61.01	61.10	58.86	59.82	4467277
2023-09-18	59.48	59.48	57.52	58.16	2043532
2023-09-19	58.01	60.04	57.97	59.66	1900438
2023-09-20	60.11	61.36	59.54	60.12	1897738
2023-09-21	59.71	59.85	58.04	58.24	1752937
2023-09-22	58.64	58.89	57.17	57.60	1566235
2023-09-25	57.34	57.41	56.37	56.92	1622377
2023-09-26	56.47	56.47	54.94	54.95	2108666
2023-09-27	55.06	55.87	54.50	54.82	1714885
2023-09-28	53.87	55.23	53.26	55.07	2090252
2023-09-29	55.94	57.25	55.56	55.93	1912115
2023-10-02	56.11	56.15	53.88	53.94	1732660
2023-10-03	53.58	54.46	52.92	53.40	2390761
2023-10-04	53.53	53.89	51.95	52.38	1778068
2023-10-05	51.81	53.61	51.03	52.96	2122389
2023-10-06	52.22	53.41	51.78	51.99	1781061
2023-10-09	51.56	51.87	50.14	51.36	2010810
2023-10-10	51.74	52.84	51.56	52.09	2137581
2023-10-11	52.27	52.59	50.92	51.01	1489082
2023-10-12	51.10	51.49	49.46	49.97	1594631
2023-10-13	49.90	50.79	49.28	50.75	1403502
2023-10-16	51.38	53.82	51.14	53.59	2041460
2023-10-17	53.17	55.24	53.01	54.68	1663483
2023-10-18	54.32	54.50	53.22	53.24	1213841
2023-10-19	52.89	53.56	51.04	51.30	1751753
2023-10-20	51.10	52.19	51.01	51.20	1355635
2023-10-23	50.67	50.83	48.23	48.45	2529465
2023-10-24	48.70	49.80	47.99	48.25	1720026
2023-10-25	48.01	49.87	47.73	49.84	1889571
2023-10-26	49.99	51.34	49.61	51.03	1751925
2023-10-27	50.99	51.27	49.71	49.90	1235545
2023-10-30	50.13	51.58	50.13	51.33	1490208
2023-10-31	51.47	52.73	50.92	52.03	1291993
2023-11-01	52.23	52.23	50.95	51.55	1235048
2023-11-02	52.09	53.20	51.76	52.94	1236362
2023-11-03	54.01	57.25	53.50	57.14	2598658
2023-11-06	57.06	58.18	56.56	56.66	1710428
2023-11-07	56.43	58.84	56.02	58.38	1641357
2023-11-08	58.19	58.64	57.52	57.64	996267
2023-11-09	57.77	57.88	55.88	56.14	1659710
2023-11-10	56.42	56.94	55.21	56.13	1577832
2023-11-13	55.66	56.64	55.52	55.94	1716808
2023-11-14	58.00	60.51	57.45	58.40	2664992
2023-11-15	54.80	60.79	52.77	55.67	8466268
2023-11-16	53.61	54.42	50.53	53.42	5115450
2023-11-17	54.00	54.27	49.03	50.33	5564465
2023-11-20	50.70	53.40	49.90	53.02	2203732
2023-11-21	52.45	52.59	50.61	50.99	1824853
2023-11-22	51.46	52.77	50.69	52.59	1580945
2023-11-24	52.33	53.34	52.12	53.08	839093
2023-11-27	52.84	52.97	51.00	51.01	1872646
2023-11-28	50.86	51.76	50.55	51.64	1423498
2023-11-29	51.90	53.13	50.81	51.58	1471198
2023-11-30	51.87	51.97	50.20	50.79	1640528
2023-12-01	50.99	54.09	50.64	54.09	2211772
2023-12-04	54.12	56.00	53.81	55.63	1930729
2023-12-05	55.40	55.42	52.32	53.16	1580684
2023-12-06	53.90	55.43	53.40	55.16	1685192
2023-12-07	55.73	56.55	55.38	56.25	2363907
2023-12-08	56.31	56.54	54.95	56.27	4234666
2023-12-11	56.24	59.22	55.95	57.08	3398709
2023-12-12	56.77	56.80	55.94	56.25	1868138
2023-12-13	56.44	61.18	55.99	60.83	2805592
2023-12-14	62.32	66.04	61.99	63.97	3467044
2023-12-15	64.11	64.60	61.89	62.72	2408775
2023-12-18	62.77	62.87	59.99	60.66	1641707
2023-12-19	61.07	61.90	60.34	60.86	1868869
2023-12-20	60.60	61.35	59.44	59.45	1645991
2023-12-21	60.92	61.22	59.54	60.69	975654
2023-12-22	60.15	61.93	60.15	61.25	1174732
2023-12-26	61.24	61.57	60.75	60.92	1072419
2023-12-27	61.22	61.56	60.90	61.56	1287939
2023-12-28	61.31	62.15	60.98	61.49	895584
2023-12-29	61.15	61.37	60.80	61.03	1393819
2024-01-02	60.95	63.67	60.48	61.95	1415932
2024-01-03	61.18	63.06	60.82	61.00	1774049
2024-01-04	60.83	61.51	60.20	60.49	2045810
2024-01-05	60.50	62.90	60.27	61.52	1285872
2024-01-08	61.19	62.61	60.85	61.91	1390340
2024-01-09	61.61	62.32	61.07	61.39	992177
2024-01-10	61.29	62.46	60.57	60.73	1250195
2024-01-11	60.63	62.65	60.27	62.43	1196501
2024-01-12	62.81	64.22	61.30	61.30	1238956
2024-01-16	61.00	62.03	60.82	61.40	1268229
2024-01-17	60.74	61.99	60.40	61.04	1038602
2024-01-18	60.94	62.31	60.94	62.17	1569316
2024-01-19	62.49	63.85	60.89	63.75	1473891
2024-01-22	64.25	65.70	63.50	65.44	1751206
2024-01-23	67.11	69.38	65.20	66.08	2272358
2024-01-24	66.81	66.95	65.09	65.44	1492263
2024-01-25	66.21	67.73	65.19	66.13	919803
2024-01-26	66.66	67.36	65.83	66.25	781824
2024-01-29	66.25	68.02	65.40	66.96	1291085
2024-01-30	66.96	67.70	66.76	67.25	875155
2024-01-31	67.51	68.71	66.51	66.85	1775152
2024-02-01	66.90	69.46	66.90	69.24	1165340
2024-02-02	68.48	68.85	67.50	67.79	1346289
2024-02-05	66.95	67.01	63.63	65.13	1543582
2024-02-06	64.95	66.72	64.56	66.37	759017
2024-02-07	66.40	66.76	65.20	66.09	1087593
2024-02-08	64.81	65.28	63.79	64.14	1213936
2024-02-09	64.01	64.51	63.06	63.30	1898907
2024-02-12	64.00	66.47	63.93	66.05	1272581
2024-02-13	64.32	65.09	62.44	64.43	1609346
2024-02-14	64.91	65.00	63.25	64.26	1121066
2024-02-15	63.68	64.89	63.68	64.65	1242572
2024-02-16	64.37	66.66	63.94	64.49	1763048
2024-02-20	64.43	65.07	61.75	61.81	1914321
2024-02-21	61.08	62.29	60.43	61.17	1434824
2024-02-22	61.07	61.88	60.30	60.69	1909117
2024-02-23	60.32	62.05	60.32	61.10	1679813
2024-02-26	60.88	63.04	60.19	60.34	2037630
2024-02-27	62.03	64.81	61.56	64.75	2981422
2024-02-28	65.73	69.47	63.83	66.42	7516460
2024-02-29	69.12	69.92	65.71	67.54	2658641
2024-03-01	67.56	69.52	66.09	69.26	1937604
2024-03-04	68.28	69.94	68.11	69.66	2570171
2024-03-05	69.54	72.72	69.52	72.66	2275230
2024-03-06	73.25	73.36	70.30	71.90	1613870
2024-03-07	72.04	73.99	72.04	73.68	1821925
2024-03-08	73.91	75.14	72.63	73.08	1671289
2024-03-11	72.77	76.01	70.45	75.77	3797655
2024-03-12	77.50	80.25	77.00	78.48	4521949
2024-03-13	78.41	80.95	77.87	79.91	3537635
2024-03-14	80.01	80.14	77.81	79.53	2579693
2024-03-15	78.92	81.89	78.92	81.77	5300220
2024-03-18	82.07	84.46	81.00	84.19	2178570
2024-03-19	84.20	85.35	82.97	83.83	2761176
2024-03-20	85.17	85.35	83.75	84.84	1522082
2024-03-21	86.08	88.56	85.37	86.45	2671380
2024-03-22	86.08	86.56	85.02	85.76	1579560
2024-03-25	86.71	87.36	83.87	84.25	2194761
2024-03-26	84.35	85.11	83.87	84.25	1698180
2024-03-27	84.88	85.93	84.77	85.32	2264370
2024-03-28	85.54	86.31	85.03	85.09	1459846
2024-04-01	86.37	86.47	84.90	85.43	1186572
2024-04-02	84.46	85.58	83.40	83.92	1316343
2024-04-03	83.66	84.64	83.43	84.16	1383567
2024-04-04	84.85	85.30	79.17	79.26	2142571
2024-04-05	79.11	79.96	76.78	77.34	1638840
2024-04-08	77.50	78.88	77.38	78.13	1226609
2024-04-09	78.21	79.85	78.02	78.46	1208700
2024-04-10	76.50	78.20	75.57	77.70	1202354
2024-04-11	77.99	77.99	73.67	74.35	1836149
2024-04-12	74.11	74.75	70.38	70.50	1580573
2024-04-15	72.10	72.49	69.97	70.08	1402548
2024-04-16	69.30	71.93	68.82	71.61	1593463
2024-04-17	72.78	74.50	72.25	74.05	1773975
2024-04-18	75.04	77.34	74.46	77.20	2123329
2024-04-19	77.11	78.79	76.54	78.69	1732239
2024-04-22	79.21	79.41	76.56	77.22	2041661
2024-04-23	77.44	78.09	75.87	78.00	1267613
2024-04-24	77.37	77.60	75.82	76.53	895081
2024-04-25	74.74	74.86	71.82	74.71	1434276
2024-04-26	74.82	75.95	74.15	75.14	721695
2024-04-29	75.27	76.14	73.94	75.42	1221826
2024-04-30	74.74	75.96	72.77	72.98	1749453
2024-05-01	72.78	74.21	72.74	73.03	1293007
2024-05-02	73.95	75.01	73.00	74.92	610424
2024-05-03	75.85	77.39	75.71	76.31	790211
2024-05-06	76.83	77.09	73.69	73.86	1361337
2024-05-07	74.30	75.54	73.84	74.51	725079
2024-05-08	73.59	75.32	73.30	74.78	584357
2024-05-09	74.54	75.82	74.00	75.64	766643
2024-05-10	76.15	76.40	74.51	75.03	607310
2024-05-13	75.57	77.49	75.21	75.30	1400219
2024-05-14	76.38	76.90	74.84	75.64	1127549
2024-05-15	76.37	77.13	75.45	75.86	1274598
2024-05-16	74.12	75.89	73.34	73.95	1715202
2024-05-17	73.44	74.72	73.04	74.55	1041560
2024-05-20	74.47	74.59	72.33	72.65	1442841
2024-05-21	72.65	73.16	69.93	70.72	1952671
2024-05-22	70.52	71.32	69.86	70.24	1003523
2024-05-23	70.12	70.12	68.72	69.42	1650336
2024-05-24	69.90	70.59	69.35	69.57	1246992
2024-05-28	69.89	71.62	69.75	70.18	2559627
2024-05-29	64.32	67.86	60.61	62.48	7799434
2024-05-30	62.51	67.51	62.50	66.96	3675766
2024-05-31	67.89	70.67	67.63	70.64	2808063
2024-06-03	70.38	71.09	66.28	67.42	1654860
2024-06-04	67.00	67.00	64.51	65.21	1264899
2024-06-05	65.75	66.18	63.81	65.27	1579622
2024-06-06	65.68	65.87	64.13	64.56	1031470
2024-06-07	63.80	64.96	63.55	64.58	1071911
2024-06-10	64.18	64.32	62.93	63.19	1816562
2024-06-11	63.24	63.92	62.44	63.74	1070379
2024-06-12	64.78	66.40	64.53	64.93	1158732
2024-06-13	64.55	65.47	62.85	63.93	1647783
2024-06-14	63.27	63.62	60.80	63.42	1885658
2024-06-17	63.10	65.15	62.57	64.17	1661319
2024-06-18	64.09	65.16	64.09	64.28	1018689
2024-06-20	63.91	66.39	63.83	66.14	1454709
2024-06-21	66.12	67.03	65.15	65.76	2079743
2024-06-24	65.67	66.08	64.98	65.30	1482754
2024-06-25	65.05	65.19	63.40	63.69	1212189
2024-06-26	63.08	63.50	61.72	61.79	977155
2024-06-27	61.82	63.37	61.27	62.70	1116618
2024-06-28	62.86	63.46	61.97	63.33	1351060
2024-07-01	62.58	62.82	59.45	59.71	1767572
2024-07-02	59.26	60.73	58.98	60.60	1650818
2024-07-03	60.79	61.13	59.66	59.86	843724
2024-07-05	59.72	59.92	58.01	58.72	1753275
2024-07-08	59.33	59.99	58.40	59.30	1335750
2024-07-09	59.04	59.13	57.83	57.91	1222518
2024-07-10	58.85	58.88	58.17	58.74	916153
2024-07-11	59.92	62.12	59.42	61.48	1501706
2024-07-12	61.92	63.98	61.55	62.92	1594892
2024-07-15	62.60	63.62	61.80	62.42	1110255
2024-07-16	62.86	64.11	62.30	63.66	1028517
2024-07-17	63.03	64.92	62.21	64.44	1410059
2024-07-18	63.93	64.84	61.21	61.26	1301864
2024-07-19	61.20	61.35	59.35	59.62	1269463
2024-07-22	59.68	60.04	58.77	59.75	1191554
2024-07-23	58.66	59.84	58.33	59.64	1239087
2024-07-24	59.50	60.22	58.45	58.94	1294758
2024-07-25	58.84	61.44	58.84	60.17	1651552
2024-07-26	60.78	61.71	60.33	60.76	1412452
2024-07-29	61.00	61.72	60.60	60.99	1405652
2024-07-30	61.06	63.30	60.78	63.09	1343010
2024-07-31	63.14	64.58	62.81	63.33	1077810
2024-08-01	63.63	63.68	60.79	62.13	932771
2024-08-02	61.08	61.53	58.85	61.05	1211514
2024-08-05	58.35	59.58	57.02	58.86	1453234
2024-08-06	58.36	59.53	57.48	58.22	1052329
2024-08-07	59.14	60.58	58.59	58.99	1296046
2024-08-08	59.10	61.10	59.00	60.92	1252008
2024-08-09	61.33	61.33	59.92	60.21	867538
2024-08-12	60.57	60.57	57.81	58.06	1271791
2024-08-13	58.35	60.46	58.12	60.19	885407
2024-08-14	60.65	61.37	60.00	60.50	828337
2024-08-15	62.12	63.12	61.43	62.39	1252952
2024-08-16	62.27	62.80	61.74	62.19	995805
2024-08-19	62.19	62.22	60.52	60.90	1295037
2024-08-20	60.85	61.18	60.28	60.81	967372
2024-08-21	61.48	61.97	60.81	61.92	1875756
2024-08-22	48.40	53.89	48.29	51.10	13812113
2024-08-23	51.30	51.49	47.97	49.15	6659296
2024-08-26	49.71	49.83	48.36	49.11	3511372
2024-08-27	49.00	49.05	47.77	47.85	3226379
2024-08-28	47.38	48.30	46.48	46.64	2826009
2024-08-29	46.75	46.85	45.80	46.15	2658277
2024-08-30	46.46	46.62	44.90	45.31	3065454
2024-09-03	44.50	45.20	43.70	43.72	2566558
2024-09-04	43.56	43.73	41.94	42.42	3120116
2024-09-05	42.50	42.67	40.31	40.46	3700323
2024-09-06	40.37	41.19	39.53	39.76	4033933
2024-09-09	39.75	40.37	38.62	38.72	3268515
2024-09-10	38.59	39.47	38.11	38.53	2633046
2024-09-11	38.50	38.90	37.51	38.77	3158355
2024-09-12	38.79	39.52	38.31	39.48	1713572
2024-09-13	40.00	41.51	39.85	41.43	2863013
2024-09-16	41.80	41.98	40.37	41.14	2506066
2024-09-17	41.63	41.74	40.73	41.33	4960572
2024-09-18	41.43	42.90	41.14	42.07	4278875
2024-09-19	43.05	43.39	41.88	42.43	1878422
2024-09-20	42.29	42.65	40.73	40.99	2857915
2024-09-23	41.01	41.05	39.96	40.57	1898470
2024-09-24	40.60	41.26	40.25	40.91	1987658
2024-09-25	40.96	40.96	39.17	39.60	2154032
2024-09-26	39.89	40.90	39.88	40.23	2935066
2024-09-27	40.83	42.49	40.83	41.38	2784215
2024-09-30	41.00	41.18	38.89	38.99	3226381
2024-10-01	38.50	38.73	37.52	37.78	3043072
2024-10-02	37.81	38.32	37.08	37.17	2506834
2024-10-03	36.90	39.24	36.40	38.89	4860424
2024-10-04	39.40	39.85	37.05	38.69	5148909
2024-10-07	38.88	39.92	38.49	39.09	2871039
2024-10-08	38.70	39.23	38.30	38.85	1833896
2024-10-09	39.02	39.45	38.01	38.44	3436980
2024-10-10	38.26	38.36	37.25	37.15	2051597
2024-10-11	37.10	37.83	37.04	37.53	1772421
2024-10-14	37.55	39.50	37.40	39.47	2882026
2024-10-15	40.40	41.42	39.30	39.47	4160194
2024-10-16	39.93	39.93	38.58	38.62	2687087
2024-10-17	38.39	39.48	38.24	39.38	2167786
2024-10-18	39.81	40.46	39.57	39.82	1308246
2024-10-21	39.83	41.16	39.70	40.98	2578326
2024-10-22	40.38	40.51	38.74	38.75	2963334
2024-10-23	38.74	38.85	37.05	37.85	2708135
2024-10-24	37.64	38.15	36.90	37.28	2268818
2024-10-25	37.46	37.56	36.67	36.74	1906132
2024-10-28	36.86	37.82	36.75	37.09	2728235
2024-10-29	36.83	37.09	35.83	35.85	3071400
2024-10-30	36.08	37.11	35.77	35.95	2763338
2024-10-31	36.00	36.15	35.59	35.69	2378861
2024-11-01	35.80	36.41	35.61	36.25	2628759
2024-11-04	36.35	38.94	36.32	37.45	3402987
2024-11-05	37.25	38.41	37.25	38.16	1746794
2024-11-06	38.78	39.33	37.88	38.84	1971228
2024-11-07	39.00	39.27	38.53	38.98	1664048
2024-11-08	38.57	38.74	37.31	37.90	2834526
2024-11-11	38.01	40.60	38.01	40.54	2892778
2024-11-12	40.00	40.55	39.54	39.91	2169947
2024-11-13	40.29	41.46	40.07	40.94	3291888
2024-11-14	43.49	45.45	41.09	41.20	8456464
2024-11-15	40.27	41.12	37.41	37.69	5899565
2024-11-18	37.56	40.19	37.55	40.09	3316628
2024-11-19	39.34	39.62	38.11	38.50	2510398
2024-11-20	38.89	39.55	37.96	38.63	2440804
2024-11-21	38.63	38.98	38.19	38.69	2346330
2024-11-22	38.70	40.88	38.68	40.79	2577487
2024-11-25	41.76	43.74	41.40	43.42	3308897
2024-11-26	42.29	43.93	42.22	43.84	2282961
2024-11-27	44.10	44.88	43.31	44.44	2051408
2024-11-29	44.03	44.06	41.01	41.35	2818168
2024-12-02	41.98	43.28	41.41	42.60	2769392
2024-12-03	42.45	42.86	41.53	42.64	1735698
2024-12-04	42.38	44.86	42.22	44.01	2149361
2024-12-05	44.23	44.75	43.56	43.61	2315699
2024-12-06	44.02	45.24	43.95	44.97	2222209
2024-12-09	45.45	48.95	45.27	47.44	4055257
2024-12-10	47.31	47.65	45.91	47.06	2035143
2024-12-11	47.07	47.48	45.22	45.54	1450084
2024-12-12	45.33	45.64	42.92	44.04	1974406
2024-12-13	43.74	44.15	42.91	43.86	1420341
2024-12-16	43.56	45.77	43.40	43.98	1633169
2024-12-17	43.53	44.59	43.23	44.46	1455432
2024-12-18	44.60	45.32	42.93	42.97	1765811
2024-12-19	43.45	44.16	41.17	41.96	2151846
2024-12-20	41.67	43.84	41.45	43.52	2654317
2024-12-23	43.04	43.86	42.60	43.75	1297644
2024-12-24	43.77	43.98	42.87	43.73	527652
2024-12-26	43.37	45.30	43.33	44.24	1349852
2024-12-27	44.00	45.03	43.80	44.06	1137597
2024-12-30	43.77	46.62	43.36	46.05	2896507
2024-12-31	46.10	47.69	46.06	47.29	2603366
2025-01-02	47.36	48.15	46.66	48.14	1856379
2025-01-03	48.19	48.67	45.50	46.34	1700729
2025-01-06	46.78	49.52	46.61	47.78	2766806
2025-01-07	47.95	48.10	45.64	45.99	2116713
2025-01-08	45.60	46.24	44.66	45.28	1549322
2025-01-10	45.25	46.76	44.36	46.20	1787261
2025-01-13	45.83	46.22	44.42	44.85	2820542
2025-01-14	45.10	45.53	43.78	44.69	1539688
2025-01-15	46.10	46.47	44.36	44.37	1097773
2025-01-16	44.20	45.98	43.71	45.73	1108593
2025-01-17	46.16	47.19	45.89	45.91	1338412
2025-01-21	45.97	46.84	45.51	46.18	1684851
2025-01-22	46.11	47.19	45.73	46.48	1404391
2025-01-23	46.48	48.17	46.29	47.37	1693500
2025-01-24	47.36	48.58	47.03	48.44	1326840
2025-01-27	48.35	49.38	47.99	49.22	1782425
2025-01-28	49.21	49.50	48.01	48.76	1124164
2025-01-29	48.80	49.27	48.21	48.74	1209092
2025-01-30	49.24	50.59	49.09	49.79	1919395
2025-01-31	49.55	49.89	48.02	48.50	1543878
2025-02-03	47.14	48.78	46.22	48.20	1428668
2025-02-04	48.56	49.96	48.53	49.57	1398269
2025-02-05	49.58	50.40	48.73	49.00	1046156
2025-02-06	49.73	50.42	48.73	48.88	1374082
2025-02-07	48.66	48.86	45.90	45.95	1926790
2025-02-10	46.06	46.74	45.18	45.24	1912023
2025-02-11	45.06	47.04	44.50	47.00	1800293
2025-02-12	45.98	47.52	45.63	47.49	1665089
2025-02-13	48.64	49.37	47.61	48.59	2214213
2025-02-14	49.00	49.02	47.49	47.87	1176417
2025-02-18	47.77	47.80	44.57	44.57	3288279
2025-02-19	44.23	45.14	44.04	44.32	1928015
2025-02-20	44.65	44.80	43.42	44.34	1948492
2025-02-21	45.04	45.27	42.70	43.44	2499666
2025-02-24	43.44	44.41	42.56	42.81	2826377
2025-02-25	43.14	46.07	42.80	45.88	4189707
2025-02-26	43.50	44.01	37.05	37.70	8843305
2025-02-27	37.76	38.69	36.43	36.96	4857594
2025-02-28	37.00	38.08	36.17	36.90	3386687
2025-03-03	37.11	37.22	35.02	35.41	3369304
2025-03-04	34.75	35.81	34.57	34.58	3023644
2025-03-05	34.50	35.18	33.94	34.35	3876701
2025-03-06	34.06	35.21	33.52	33.63	3206451
2025-03-07	33.50	35.60	33.08	35.37	3486743
2025-03-10	35.31	37.77	35.25	36.58	4304510
2025-03-11	37.38	38.20	36.35	36.52	3102226
2025-03-12	36.68	37.74	35.64	37.58	2524055
2025-03-13	37.61	38.55	37.16	38.14	2381152
2025-03-14	38.38	38.73	37.17	37.59	1930922
2025-03-17	37.48	38.33	37.00	37.84	1807910
2025-03-18	37.64	38.25	37.04	37.72	1538865
2025-03-19	37.94	38.38	36.75	36.92	1774023
2025-03-20	36.64	38.37	36.31	37.64	1688742
2025-03-21	37.33	37.98	37.10	37.46	1935751
2025-03-24	37.66	38.81	37.63	38.59	1705633
2025-03-25	38.65	38.65	37.38	37.54	1291515
2025-03-26	37.61	38.27	37.03	37.82	1517336
2025-03-27	37.93	41.67	37.75	40.37	4834540
2025-03-28	40.00	40.47	38.39	38.95	2757526
2025-03-31	38.36	39.65	38.25	39.21	2384676
2025-04-01	38.87	39.80	38.58	39.02	2000291
2025-04-02	38.45	39.76	38.35	39.32	2069737
2025-04-03	38.00	39.18	36.40	36.62	3571030
2025-04-04	35.79	36.92	34.48	35.01	3182279
2025-04-07	33.88	35.22	31.76	32.43	4345078
2025-04-08	33.38	33.88	30.17	30.31	3408609
2025-04-09	29.99	34.30	28.89	33.47	4282362
2025-04-10	32.67	32.67	30.79	31.92	2899558
2025-04-11	31.74	32.64	30.64	32.26	2917741
2025-04-14	32.97	33.05	31.76	32.88	1837602
2025-04-15	32.83	33.56	32.26	32.39	1410104
2025-04-16	32.18	32.61	30.68	30.88	1728812
2025-04-17	31.04	32.17	30.48	31.87	1617639
2025-04-21	31.56	32.73	30.97	32.64	1998794
2025-04-22	33.13	33.63	32.59	32.94	1705841
2025-04-23	34.06	34.60	32.35	32.74	2124868
2025-04-24	32.68	33.14	31.50	32.94	1608347
2025-04-25	32.50	33.08	32.31	32.88	1289481
2025-04-28	32.88	33.30	32.17	32.63	1163974
2025-04-29	32.33	33.34	31.89	33.31	1517968
2025-04-30	33.01	33.01	31.80	32.72	1398450
2025-05-01	32.91	33.64	32.61	32.97	1806439
2025-05-02	33.59	34.28	33.15	33.41	1686122
2025-05-05	33.25	33.25	31.77	31.81	2005504
2025-05-06	31.26	32.12	31.09	31.45	1952508
2025-05-07	31.70	32.35	31.26	31.36	1729587
2025-05-08	31.70	32.02	31.06	31.39	1732937
2025-05-09	31.50	31.87	30.84	30.88	2267537
2025-05-12	32.69	33.50	32.49	33.38	2963980
2025-05-13	33.72	34.06	32.99	33.23	1777617
2025-05-14	33.00	33.29	32.23	32.72	1914297
2025-05-15	32.60	34.47	32.56	34.42	2032597
2025-05-16	34.66	35.62	34.66	35.03	2399870
2025-05-19	34.28	35.00	34.09	34.38	3283115
2025-05-20	34.36	35.29	34.11	34.16	2429003
2025-05-21	33.28	33.48	31.28	31.31	4740938
2025-05-22	43.07	50.04	41.62	49.17	27499829
2025-05-23	49.49	49.51	46.30	48.67	9532813
2025-05-27	49.75	49.94	47.95	49.60	5349919
2025-05-28	50.00	52.90	49.60	52.71	6733509
2025-05-29	52.86	53.13	47.01	48.36	5027866
2025-05-30	48.05	48.85	47.53	47.93	2652963
2025-06-02	47.90	49.97	47.07	49.73	2328585
2025-06-03	51.01	52.54	49.80	51.97	2948103
2025-06-04	51.91	52.20	50.86	51.68	1984238
2025-06-05	51.79	52.68	51.51	52.32	2020001
2025-06-06	52.84	52.94	52.01	52.50	1522210
2025-06-09	52.90	53.32	51.40	52.10	2132305
2025-06-10	52.84	53.30	51.45	53.25	2193764
2025-06-11	53.31	53.60	51.43	51.52	1763754
2025-06-12	51.02	51.74	50.49	50.81	1829408
2025-06-13	50.06	51.00	47.95	48.47	2127513
2025-06-16	49.00	49.32	48.03	48.46	2102396
2025-06-17	48.23	48.78	47.80	48.23	1583164
2025-06-18	48.34	49.47	48.23	48.55	1842960

Explore More About AAP

Coins representing dividend payouts and trends

AAP Dividend History

Discover Advance Auto Parts'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

AAP Stock Split History

Discover Advance Auto Parts'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

AAP Historical Prices

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

Web Analytics