ACN Historical Prices

Summary

Key Stock Metrics

275.01

(April 7, 2025)

52-Week Low

398.35

(February 5, 2025)

52-Week High

417.37

(December 29, 2021)

All-Time High

316.82

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-19	15.10	15.29	15.00	15.17	34994300
2001-07-20	15.05	15.05	14.80	15.01	9238500
2001-07-23	15.00	15.01	14.55	15.00	7501000
2001-07-24	14.95	14.97	14.70	14.86	3537300
2001-07-25	14.70	14.95	14.65	14.95	4208100
2001-07-26	14.95	14.99	14.50	14.50	6335300
2001-07-27	14.51	14.59	14.50	14.51	3524000
2001-07-30	14.50	14.78	14.50	14.70	3654300
2001-07-31	14.71	15.01	14.60	14.96	1429000
2001-08-01	15.00	15.50	14.90	15.50	2087900
2001-08-02	15.40	15.50	15.10	15.40	1717400
2001-08-03	15.40	15.40	14.98	15.15	983600
2001-08-06	15.15	15.22	15.02	15.10	777400
2001-08-07	15.10	15.55	15.10	15.50	788900
2001-08-08	15.40	15.60	15.00	15.00	2190300
2001-08-09	15.05	15.50	15.00	15.50	928000
2001-08-10	15.40	15.40	15.12	15.19	703300
2001-08-13	15.15	15.34	14.90	15.01	1770400
2001-08-14	15.05	15.06	14.65	14.70	1000800
2001-08-15	14.75	14.90	14.70	14.79	530900
2001-08-16	14.78	14.78	14.05	14.05	1522700
2001-08-17	14.06	14.80	13.90	14.52	2342400
2001-08-20	14.60	15.35	14.49	15.35	1434900
2001-08-21	15.25	15.60	15.01	15.46	1038200
2001-08-22	15.32	15.39	14.78	15.34	829000
2001-08-23	15.45	15.45	15.25	15.25	470000
2001-08-24	15.25	15.48	15.00	15.40	689000
2001-08-27	15.48	15.65	15.40	15.48	827700
2001-08-28	15.42	15.58	15.25	15.36	736900
2001-08-29	15.29	15.31	15.00	15.01	397400
2001-08-30	14.85	15.04	14.85	14.95	640100
2001-08-31	15.00	15.10	14.90	14.90	3337900
2001-09-04	15.00	15.65	15.00	15.38	1068600
2001-09-05	15.38	15.38	14.90	14.91	1053200
2001-09-06	14.75	15.01	14.40	14.50	1384500
2001-09-07	14.45	14.64	14.35	14.52	1408500
2001-09-10	14.58	15.16	14.55	15.15	622100
2001-09-17	15.14	15.14	14.47	14.60	1934300
2001-09-18	14.60	15.00	14.35	14.55	902800
2001-09-19	14.60	14.69	13.72	13.95	2415400
2001-09-20	13.90	13.90	12.84	12.95	3498900
2001-09-21	12.85	13.00	12.16	12.75	2051800
2001-09-24	13.00	13.28	12.95	13.20	1964200
2001-09-25	13.20	13.20	12.70	12.80	1827300
2001-09-26	12.80	12.96	12.20	12.20	3327200
2001-09-27	12.26	12.26	11.61	11.85	2347500
2001-09-28	12.10	13.45	12.10	12.75	2844000
2001-10-01	12.65	13.00	12.65	12.70	878800
2001-10-02	12.55	12.70	12.12	12.58	1900400
2001-10-03	12.62	13.06	12.60	12.95	2539400
2001-10-04	12.97	13.80	12.97	13.49	3108500
2001-10-05	13.50	13.74	13.32	13.55	2172300
2001-10-08	13.60	13.69	13.23	13.23	576100
2001-10-09	13.48	13.80	13.38	13.40	1601100
2001-10-10	13.35	13.75	13.30	13.67	1700400
2001-10-11	15.50	15.50	14.70	15.16	4214100
2001-10-12	15.26	16.55	15.26	16.55	5193300
2001-10-15	16.51	17.95	16.51	17.50	3277900
2001-10-16	17.65	18.05	16.90	17.45	1996000
2001-10-17	17.65	17.74	16.85	16.98	1877100
2001-10-18	16.98	16.98	16.61	16.70	942000
2001-10-19	16.70	16.85	16.54	16.85	2062500
2001-10-22	17.00	17.57	16.97	17.50	469600
2001-10-23	17.50	17.73	17.27	17.62	915400
2001-10-24	17.68	17.76	17.57	17.74	472600
2001-10-25	17.74	17.75	17.13	17.74	265100
2001-10-26	17.70	17.78	17.50	17.62	566500
2001-10-29	17.72	17.73	17.40	17.55	616200
2001-10-30	17.45	17.46	17.15	17.35	574700
2001-10-31	17.42	17.60	17.10	17.57	718600
2001-11-01	17.52	18.59	17.52	18.31	1089900
2001-11-02	18.50	19.10	18.10	18.25	2372800
2001-11-05	18.25	18.27	17.77	18.10	1552700
2001-11-06	17.98	17.98	17.35	17.97	562600
2001-11-07	17.98	18.90	17.96	18.90	1987000
2001-11-08	18.70	19.97	18.70	19.95	1747200
2001-11-09	19.75	19.95	19.65	19.95	1325400
2001-11-12	19.75	19.75	19.00	19.49	2398300
2001-11-13	19.70	21.24	19.66	20.80	1463000
2001-11-14	21.00	21.40	19.97	20.21	1391400
2001-11-15	20.05	20.45	20.05	20.25	628200
2001-11-16	20.25	21.25	20.20	21.04	639100
2001-11-19	21.10	22.25	21.10	22.00	1430000
2001-11-20	21.96	21.96	21.15	21.25	1017400
2001-11-21	21.20	21.21	19.80	20.35	1442600
2001-11-23	20.34	20.62	20.26	20.55	286500
2001-11-26	20.68	21.60	20.27	21.50	1064900
2001-11-27	21.60	22.75	21.50	22.50	1210000
2001-11-28	22.00	22.10	20.86	21.85	1415900
2001-11-29	21.83	22.24	21.01	21.43	1326400
2001-11-30	21.46	22.66	21.41	22.60	2075400
2001-12-03	22.75	24.00	22.50	22.90	1244400
2001-12-04	22.75	24.50	22.65	24.20	2087000
2001-12-05	24.40	26.80	24.34	26.65	3386200
2001-12-06	26.65	27.17	25.90	26.25	3190200
2001-12-07	25.90	25.95	24.80	24.86	1115400
2001-12-10	25.00	26.20	24.50	24.60	1732100
2001-12-11	24.55	24.88	24.50	24.76	1713200
2001-12-12	24.75	25.30	24.54	25.17	2044100
2001-12-13	25.12	25.13	23.20	23.30	1446600
2001-12-14	23.35	23.85	22.64	23.65	1156200
2001-12-17	23.80	25.50	23.71	25.46	1428100
2001-12-18	25.75	26.10	25.51	25.95	2640200
2001-12-19	25.90	26.38	25.45	26.03	1160100
2001-12-20	27.60	28.00	25.61	27.05	2425100
2001-12-21	26.65	27.25	26.12	26.15	1900500
2001-12-24	26.15	26.15	25.95	26.01	181100
2001-12-26	26.11	26.24	26.01	26.24	667000
2001-12-27	26.23	26.30	26.00	26.29	702000
2001-12-28	26.29	26.59	26.00	26.55	1174700
2001-12-31	26.56	26.93	26.10	26.92	920700
2002-01-02	26.90	26.91	25.95	26.21	900500
2002-01-03	26.23	26.27	25.30	25.39	698200
2002-01-04	25.39	28.20	25.24	27.70	2708500
2002-01-07	27.77	27.80	26.45	26.45	1113600
2002-01-08	26.46	27.30	24.12	27.28	1746900
2002-01-09	27.00	28.34	26.26	27.57	3008600
2002-01-10	27.98	28.15	27.26	27.82	2384900
2002-01-11	27.60	27.75	26.01	26.47	3910300
2002-01-14	25.60	25.65	24.81	24.94	4285500
2002-01-15	25.00	26.00	25.00	25.39	3987000
2002-01-16	25.42	26.67	24.90	26.00	3153700
2002-01-17	26.00	26.25	25.84	26.00	1226800
2002-01-18	25.95	25.99	25.59	25.76	758100
2002-01-22	25.68	25.68	24.90	24.96	1914100
2002-01-23	24.90	25.00	24.31	24.55	2515200
2002-01-24	25.25	26.24	25.25	25.70	1689200
2002-01-25	25.65	25.75	25.20	25.20	1057900
2002-01-28	25.23	25.23	23.13	24.00	3010300
2002-01-29	24.35	24.42	23.78	23.88	2563400
2002-01-30	23.74	24.99	23.30	24.95	1677500
2002-01-31	25.50	26.15	25.50	25.78	1785300
2002-02-01	25.90	28.30	25.80	28.00	2698000
2002-02-04	27.90	27.95	27.01	27.31	1659800
2002-02-05	26.95	27.41	26.81	27.20	1007200
2002-02-06	27.20	27.22	26.88	27.02	825700
2002-02-07	27.00	27.65	26.69	27.50	3080600
2002-02-08	27.00	27.75	26.70	27.72	1346400
2002-02-11	27.40	28.05	26.60	26.80	1225300
2002-02-12	25.80	26.20	25.70	25.98	1278100
2002-02-13	26.00	26.15	25.65	25.80	1198100
2002-02-14	26.00	27.00	25.60	27.00	1449900
2002-02-15	26.85	27.50	26.35	27.45	964900
2002-02-19	27.45	27.45	26.85	26.95	814300
2002-02-20	26.90	27.36	26.85	27.10	1156200
2002-02-21	26.90	26.90	24.95	26.00	1514200
2002-02-22	25.80	25.80	24.70	25.63	2449100
2002-02-25	25.96	26.24	24.75	25.20	2103500
2002-02-26	25.30	25.85	25.03	25.68	787100
2002-02-27	27.00	27.24	25.50	25.74	1830800
2002-02-28	25.94	26.40	25.80	26.19	1782900
2002-03-01	26.30	26.30	26.05	26.20	560300
2002-03-04	26.20	27.19	26.20	26.80	1758700
2002-03-05	27.00	27.84	27.00	27.75	2029800
2002-03-06	27.50	28.05	27.44	27.54	770000
2002-03-07	27.56	27.85	26.80	27.14	1056000
2002-03-08	27.75	30.50	27.75	29.89	2507500
2002-03-11	30.20	30.37	29.50	29.90	1379200
2002-03-12	29.70	30.23	29.09	29.81	1616000
2002-03-13	29.75	29.78	28.93	29.15	702500
2002-03-14	29.00	29.03	28.33	28.67	1106700
2002-03-15	28.52	28.99	28.25	28.99	892800
2002-03-18	29.00	29.70	29.00	29.42	838500
2002-03-19	28.00	28.15	25.00	26.00	8931800
2002-03-20	26.00	27.20	25.26	26.55	3732200
2002-03-21	26.75	27.45	26.50	27.39	1457900
2002-03-22	27.55	28.25	27.26	27.63	1225100
2002-03-25	27.63	27.63	26.65	27.05	917300
2002-03-26	26.95	27.38	26.40	26.71	426800
2002-03-27	26.79	26.92	26.42	26.51	517700
2002-03-28	26.50	27.00	26.11	26.70	904700
2002-04-01	26.65	26.70	26.25	26.65	992600
2002-04-02	25.35	26.10	25.35	26.00	1685100
2002-04-03	25.63	26.10	25.28	26.01	1223600
2002-04-04	25.99	26.00	24.91	25.10	2005200
2002-04-05	25.10	25.59	25.10	25.16	2232300
2002-04-08	23.75	24.20	22.99	24.03	4992800
2002-04-09	24.08	24.75	24.05	24.41	4387500
2002-04-10	24.50	24.85	24.25	24.25	3001300
2002-04-11	23.35	23.50	21.48	22.55	4328000
2002-04-12	22.75	22.97	22.05	22.52	2328700
2002-04-15	22.69	22.69	22.26	22.44	1178400
2002-04-16	22.50	24.20	22.50	23.75	1584800
2002-04-17	23.79	24.12	23.60	23.98	1409100
2002-04-18	23.90	23.90	23.02	23.10	1078900
2002-04-19	22.90	24.66	22.90	24.48	3423600
2002-04-22	24.25	24.48	24.03	24.41	1148300
2002-04-23	24.28	24.45	23.65	23.94	1451800
2002-04-24	23.75	23.90	22.90	23.15	1897500
2002-04-25	22.40	23.15	22.00	22.48	1785300
2002-04-26	22.45	22.48	21.80	21.80	1581100
2002-04-29	21.89	21.90	20.09	20.26	2037600
2002-04-30	20.35	21.55	20.07	21.44	1552400
2002-05-01	21.38	21.39	20.25	21.08	1883900
2002-05-02	21.10	21.50	21.00	21.20	2146900
2002-05-03	21.05	21.05	19.75	19.87	3315900
2002-05-06	19.90	20.50	19.88	20.20	1666900
2002-05-07	20.21	20.79	20.17	20.66	1462200
2002-05-08	22.20	22.65	21.74	22.22	2003300
2002-05-09	21.50	21.80	20.10	20.20	2551700
2002-05-10	21.25	21.39	19.50	20.46	2037900
2002-05-13	20.60	21.20	20.45	21.15	1121800
2002-05-14	21.50	21.85	21.15	21.85	1764000
2002-05-15	21.80	23.08	21.54	22.22	1669900
2002-05-16	20.50	20.65	19.90	20.00	8267900
2002-05-17	20.00	20.24	19.95	20.00	33453400
2002-05-20	20.00	21.69	19.60	21.46	20891200
2002-05-21	21.69	21.90	20.80	20.90	6467200
2002-05-22	20.67	20.87	20.45	20.70	6725800
2002-05-23	21.00	21.08	20.65	21.01	5913700
2002-05-24	20.96	21.10	20.66	20.82	2190900
2002-05-28	20.95	21.15	20.80	21.15	2776000
2002-05-29	20.97	21.10	20.80	21.08	1915700
2002-05-30	21.08	21.08	20.55	20.71	1794300
2002-05-31	20.92	21.10	20.67	20.85	3056000
2002-06-03	20.75	20.75	20.28	20.31	2583700
2002-06-04	20.30	20.31	19.10	19.63	5704400
2002-06-05	19.55	19.77	19.55	19.69	4015300
2002-06-06	19.70	19.80	19.30	19.52	5180900
2002-06-07	19.30	20.11	19.30	19.95	3005700
2002-06-10	20.30	20.50	20.01	20.34	2083200
2002-06-11	20.20	20.63	20.20	20.39	1870200
2002-06-12	20.50	20.50	19.65	20.12	2625600
2002-06-13	20.00	20.10	19.75	19.76	2771800
2002-06-14	19.76	20.08	19.34	20.00	3848700
2002-06-17	20.25	20.71	20.15	20.65	3424500
2002-06-18	20.80	20.99	20.70	20.95	1780800
2002-06-19	20.85	20.85	20.38	20.41	1098900
2002-06-20	20.41	20.49	19.85	19.97	2289300
2002-06-21	19.80	19.90	19.39	19.70	2386400
2002-06-24	19.53	19.80	19.08	19.15	3360900
2002-06-25	19.40	19.55	18.74	18.75	2814300
2002-06-26	18.00	19.09	17.50	18.75	3623400
2002-06-27	18.85	19.22	18.58	18.82	967800
2002-06-28	18.90	19.49	18.90	19.00	1571200
2002-07-01	19.00	19.00	16.53	16.75	5758000
2002-07-02	16.89	17.30	16.60	16.90	5323700
2002-07-03	16.89	17.75	16.04	17.50	3582400
2002-07-05	17.80	18.30	17.72	17.90	1190200
2002-07-08	17.70	17.75	17.15	17.57	5472700
2002-07-09	17.69	17.70	16.35	16.60	3892200
2002-07-10	16.50	16.97	15.10	15.25	7509200
2002-07-11	15.02	15.85	14.90	15.55	6081300
2002-07-12	15.25	15.45	13.99	14.10	8898500
2002-07-15	14.05	14.60	13.90	14.45	6102600
2002-07-16	14.50	15.20	14.50	14.95	4151900
2002-07-17	15.20	15.60	14.90	14.95	4234300
2002-07-18	14.75	15.05	13.83	13.90	9051100
2002-07-19	13.90	15.20	13.88	14.85	3939000
2002-07-22	14.85	15.29	14.35	14.85	2544200
2002-07-23	14.75	14.83	14.45	14.52	2072100
2002-07-24	13.90	15.30	13.70	15.30	2307200
2002-07-25	15.25	15.25	14.40	14.74	2426200
2002-07-26	14.75	15.05	14.50	14.87	1814100
2002-07-29	15.05	16.65	15.05	16.47	2377200
2002-07-30	16.50	17.50	16.05	17.03	2308700
2002-07-31	16.53	16.66	16.12	16.50	3322900
2002-08-01	16.50	16.70	16.25	16.49	2391200
2002-08-02	16.35	16.56	16.10	16.35	1684100
2002-08-05	16.35	16.35	15.23	15.28	1597800
2002-08-06	15.25	16.48	15.25	16.27	1430400
2002-08-07	16.40	16.56	15.90	16.48	849300
2002-08-08	16.52	16.86	16.25	16.69	1234100
2002-08-09	16.65	16.80	15.90	16.52	1484500
2002-08-12	16.42	16.60	16.40	16.44	627400
2002-08-13	16.20	16.70	16.07	16.12	2234900
2002-08-14	16.00	16.45	15.80	16.25	1964500
2002-08-15	16.40	17.50	16.40	17.11	1033800
2002-08-16	16.86	18.15	16.86	17.91	1278600
2002-08-19	17.91	18.76	17.91	18.71	1085300
2002-08-20	18.71	18.90	18.21	18.70	1103900
2002-08-21	19.20	19.20	18.30	18.70	1163200
2002-08-22	18.70	19.00	18.32	18.50	1731800
2002-08-23	18.36	18.38	17.77	17.90	563800
2002-08-26	17.40	17.70	17.40	17.50	1577100
2002-08-27	17.45	17.45	16.26	16.30	2558200
2002-08-28	16.23	16.55	15.83	15.90	1688300
2002-08-29	15.95	16.44	15.90	16.30	1270100
2002-08-30	16.47	16.69	16.30	16.45	930700
2002-09-03	16.45	16.45	15.60	15.75	1984200
2002-09-04	15.90	16.20	15.70	16.10	1090800
2002-09-05	16.10	16.10	15.61	15.78	1965200
2002-09-06	15.88	16.19	15.81	16.00	666300
2002-09-09	15.90	16.50	15.76	16.24	501000
2002-09-10	16.41	16.61	16.00	16.14	348700
2002-09-11	16.20	16.60	15.97	16.30	1685700
2002-09-12	16.25	16.60	16.20	16.30	1003900
2002-09-13	16.00	16.09	15.25	15.75	2727700
2002-09-16	15.75	16.35	15.75	16.15	1610700
2002-09-17	16.36	16.60	15.90	16.14	1364800
2002-09-18	16.02	16.02	15.33	15.89	949700
2002-09-19	14.75	14.90	13.90	14.10	12088100
2002-09-20	14.10	14.75	13.82	14.63	3810900
2002-09-23	14.63	14.79	14.40	14.76	2898800
2002-09-24	14.66	14.70	13.72	13.80	3594000
2002-09-25	14.10	14.51	13.85	14.25	2280300
2002-09-26	14.55	14.95	14.20	14.45	1663800
2002-09-27	14.45	14.45	13.97	14.15	2160500
2002-09-30	14.00	14.40	13.29	14.28	1718600
2002-10-01	14.20	14.90	13.80	14.90	3960800
2002-10-02	14.75	14.80	13.60	14.03	3505500
2002-10-03	14.00	14.01	12.90	12.95	3741000
2002-10-04	13.00	13.19	11.40	12.20	7461100
2002-10-07	11.40	12.60	11.30	12.36	3754700
2002-10-08	12.21	13.13	12.05	12.95	2809800
2002-10-09	12.65	12.97	12.20	12.46	3580400
2002-10-10	11.50	13.80	11.40	13.35	6457900
2002-10-11	13.80	14.90	13.70	14.33	3196700
2002-10-14	14.34	14.80	14.20	14.50	932400
2002-10-15	15.80	16.74	15.40	16.73	3996500
2002-10-16	16.05	16.06	15.00	15.98	2670600
2002-10-17	16.97	17.70	15.93	16.79	2844700
2002-10-18	16.30	17.10	16.30	16.95	1417300
2002-10-21	16.60	17.30	16.50	17.27	1739100
2002-10-22	16.75	17.37	16.51	16.99	1703100
2002-10-23	16.80	17.54	16.75	17.50	4157900
2002-10-24	17.54	17.65	16.94	17.19	1282100
2002-10-25	17.00	17.70	16.95	17.62	2112000
2002-10-28	17.62	17.86	17.25	17.45	1762500
2002-10-29	17.20	17.20	16.57	16.75	1652900
2002-10-30	16.76	16.84	15.92	16.61	2324000
2002-10-31	16.61	17.15	16.61	16.88	1578400
2002-11-01	16.68	17.07	16.45	16.90	1444800
2002-11-04	17.15	17.35	16.70	16.90	2124900
2002-11-05	16.04	16.93	15.95	16.41	1558600
2002-11-06	16.78	17.11	16.12	16.94	2280900
2002-11-07	17.25	17.59	17.13	17.50	3282200
2002-11-08	17.40	17.70	17.10	17.51	1707100
2002-11-11	17.15	17.44	16.90	17.34	1282200
2002-11-12	17.37	17.77	17.16	17.50	1233900
2002-11-13	17.25	18.00	17.25	17.95	1352900
2002-11-14	18.00	19.20	18.00	19.00	5449400
2002-11-15	18.40	18.85	18.36	18.71	2957000
2002-11-18	18.71	19.30	18.69	19.30	3750800
2002-11-19	19.10	19.18	18.50	18.74	2324700
2002-11-20	17.90	18.50	17.40	18.50	5268900
2002-11-21	18.40	18.78	18.26	18.68	2815700
2002-11-22	18.53	18.85	18.26	18.50	2400700
2002-11-25	18.58	18.60	17.67	18.18	2516100
2002-11-26	18.13	18.15	17.44	17.70	2049200
2002-11-27	18.00	18.75	17.90	18.73	2088100
2002-11-29	19.45	19.65	18.40	19.25	1406700
2002-12-02	19.97	20.47	19.80	20.02	4574900
2002-12-03	19.56	19.96	19.25	19.47	1337300
2002-12-04	19.25	19.25	17.85	18.14	2797200
2002-12-05	18.38	18.80	17.65	18.12	1451200
2002-12-06	18.00	18.10	17.50	17.69	1584100
2002-12-09	17.60	18.15	17.50	17.87	1524900
2002-12-10	17.87	18.20	17.78	18.00	2411000
2002-12-11	18.00	18.13	17.75	17.90	892800
2002-12-12	17.88	17.94	17.50	17.74	906600
2002-12-13	17.70	17.70	17.00	17.62	2314500
2002-12-16	17.62	17.99	17.60	17.80	940200
2002-12-17	17.38	18.20	17.35	18.08	2332700
2002-12-18	17.93	18.08	17.65	17.99	1093300
2002-12-19	17.99	18.05	17.54	17.54	750200
2002-12-20	17.54	17.55	16.23	17.15	3825000
2002-12-23	17.25	17.75	17.10	17.20	1496300
2002-12-24	16.85	17.60	16.76	17.47	463800
2002-12-26	17.50	17.97	17.50	17.86	651200
2002-12-27	17.75	18.10	17.56	17.69	992400
2002-12-30	17.70	18.08	17.55	17.82	1152400
2002-12-31	17.92	18.07	17.60	17.99	611000
2003-01-02	18.00	18.68	17.85	18.61	684200
2003-01-03	18.42	19.11	18.42	18.75	1238800
2003-01-06	18.82	19.40	18.82	19.10	1867400
2003-01-07	19.25	19.88	18.50	18.73	3048800
2003-01-08	18.60	18.97	18.50	18.60	1168100
2003-01-09	18.60	18.60	18.20	18.37	2201900
2003-01-10	18.11	18.45	16.70	16.92	5538200
2003-01-13	16.98	17.55	16.98	17.40	2112500
2003-01-14	17.45	17.50	16.90	17.00	2193900
2003-01-15	17.01	17.01	16.20	16.40	1635000
2003-01-16	16.47	16.55	15.52	15.75	4729200
2003-01-17	15.52	16.40	15.45	16.30	2874000
2003-01-21	15.90	16.00	15.36	15.73	3013100
2003-01-22	15.30	15.84	15.16	15.66	3079500
2003-01-23	16.10	16.98	16.01	16.85	4868700
2003-01-24	16.70	16.84	16.53	16.62	2217200
2003-01-27	16.37	16.57	16.01	16.31	2159900
2003-01-28	16.31	16.59	16.25	16.41	1933000
2003-01-29	16.42	16.50	16.18	16.29	1972600
2003-01-30	16.25	16.60	16.12	16.20	2240000
2003-01-31	16.05	16.60	15.95	16.55	4342900
2003-02-03	16.58	16.79	16.20	16.30	2266000
2003-02-04	16.06	16.60	15.99	16.35	1293100
2003-02-05	16.36	16.55	16.25	16.38	1223900
2003-02-06	16.18	16.34	15.95	15.99	1346500
2003-02-07	16.05	16.05	14.94	15.11	2300900
2003-02-10	15.02	15.35	15.00	15.30	1882300
2003-02-11	15.32	15.92	15.32	15.40	1336400
2003-02-12	15.05	15.15	14.59	14.65	1599300
2003-02-13	14.64	15.00	14.48	14.69	1341400
2003-02-14	14.80	15.32	14.76	15.27	736100
2003-02-18	15.50	16.10	15.50	16.00	1577800
2003-02-19	16.00	16.30	15.80	16.00	589000
2003-02-20	16.01	16.05	15.55	15.60	826700
2003-02-21	15.57	15.65	15.34	15.65	1048200
2003-02-24	15.50	15.54	15.15	15.17	1134500
2003-02-25	15.00	15.83	14.85	15.83	1264300
2003-02-26	15.70	15.89	15.38	15.60	992300
2003-02-27	15.60	15.62	14.93	15.00	1365900
2003-02-28	15.07	15.45	14.90	15.34	3224800
2003-03-03	15.60	15.80	15.51	15.71	1497700
2003-03-04	15.55	15.74	15.42	15.61	846300
2003-03-05	15.70	15.80	15.55	15.77	1235300
2003-03-06	15.80	16.08	15.79	16.03	2125500
2003-03-07	15.80	15.80	15.59	15.80	1868800
2003-03-10	15.55	15.70	15.20	15.20	664200
2003-03-11	15.17	15.17	14.15	14.17	3057100
2003-03-12	14.20	14.31	13.79	13.79	5790500
2003-03-13	13.79	13.98	13.45	13.83	5376700
2003-03-14	13.93	14.95	13.89	14.58	2991500
2003-03-17	14.50	15.30	14.31	15.21	1206800
2003-03-18	15.35	15.74	15.31	15.67	2095600
2003-03-19	15.64	15.95	15.35	15.40	2960200
2003-03-20	15.40	15.69	15.14	15.39	1962300
2003-03-21	15.90	16.17	15.74	15.88	1628700
2003-03-24	15.55	15.90	15.47	15.90	1395500
2003-03-25	15.60	15.99	15.60	15.75	1050500
2003-03-26	15.80	15.98	15.56	15.64	889200
2003-03-27	15.56	15.95	15.50	15.69	380800
2003-03-28	15.69	15.99	15.66	15.67	690400
2003-03-31	15.40	15.77	15.14	15.50	571500
2003-04-01	15.60	15.65	14.93	14.98	1173600
2003-04-02	15.25	15.85	15.25	15.71	2394000
2003-04-03	15.70	16.02	15.36	15.60	1799400
2003-04-04	15.75	15.75	15.10	15.27	2049100
2003-04-07	16.15	16.25	15.22	15.24	3008800
2003-04-08	15.30	15.30	14.84	14.91	5115700
2003-04-09	14.93	15.05	14.20	14.22	4060500
2003-04-10	14.17	14.64	13.70	14.43	4826300
2003-04-11	14.70	14.70	13.94	14.06	4637800
2003-04-14	14.06	15.05	13.45	14.90	6074800
2003-04-15	14.75	14.75	14.40	14.73	4080200
2003-04-16	14.83	14.84	14.25	14.40	1981700
2003-04-17	14.50	15.05	14.50	14.75	1959200
2003-04-21	14.82	15.08	14.75	15.00	932900
2003-04-22	14.92	15.94	14.91	15.87	2571600
2003-04-23	15.72	16.05	15.53	16.05	2611300
2003-04-24	15.85	15.99	15.70	15.72	1433900
2003-04-25	15.62	15.82	15.49	15.64	1874700
2003-04-28	15.54	15.79	15.26	15.79	1162400
2003-04-29	15.47	15.85	15.38	15.79	1778000
2003-04-30	15.54	16.11	15.50	16.02	1607400
2003-05-01	16.03	16.70	16.01	16.18	2965000
2003-05-02	16.24	16.70	16.17	16.69	1533700
2003-05-05	16.57	16.79	16.46	16.60	1972000
2003-05-06	16.15	16.75	16.15	16.68	2495500
2003-05-07	16.55	16.92	16.50	16.77	806100
2003-05-08	16.35	16.85	16.35	16.45	1112500
2003-05-09	16.40	16.92	16.29	16.85	1961900
2003-05-12	16.73	16.78	16.45	16.70	1924900
2003-05-13	16.65	16.78	16.55	16.70	762900
2003-05-14	16.70	17.02	16.70	16.99	1090900
2003-05-15	17.00	17.27	16.92	17.27	1207100
2003-05-16	17.12	17.48	17.00	17.48	1460100
2003-05-19	17.23	17.38	16.87	17.08	1265500
2003-05-20	17.04	17.14	16.51	16.83	1520900
2003-05-21	16.60	16.66	16.25	16.32	1150400
2003-05-22	16.40	16.79	16.40	16.77	877100
2003-05-23	16.70	17.45	16.70	17.35	1568600
2003-05-27	16.90	17.10	16.67	16.70	1688800
2003-05-28	16.25	16.67	16.25	16.55	1797700
2003-05-29	16.69	16.95	16.69	16.90	1305800
2003-05-30	17.00	17.54	16.97	17.52	4290600
2003-06-02	17.52	17.83	17.47	17.49	1587500
2003-06-03	17.11	17.49	17.06	17.21	1331700
2003-06-04	17.15	18.60	17.14	18.54	2099500
2003-06-05	18.00	18.82	17.95	18.45	2706200
2003-06-06	18.45	18.55	17.92	18.20	2155400
2003-06-09	17.95	18.03	17.58	17.64	916300
2003-06-10	17.58	17.69	17.25	17.43	1516900
2003-06-11	17.65	17.85	16.93	17.20	4216900
2003-06-12	17.20	17.30	16.60	16.70	2847700
2003-06-13	16.85	16.85	16.25	16.29	2055300
2003-06-16	16.65	17.49	16.52	17.41	3327500
2003-06-17	17.49	17.55	17.25	17.55	3125300
2003-06-18	17.40	17.60	17.33	17.48	2748500
2003-06-19	17.75	18.00	17.45	17.85	2672400
2003-06-20	18.00	18.10	17.60	17.87	2020000
2003-06-23	17.77	18.05	17.75	17.98	2595700
2003-06-24	17.60	17.80	17.24	17.65	1221500
2003-06-25	17.35	17.60	17.29	17.33	1453000
2003-06-26	17.17	18.00	17.17	18.00	1378200
2003-06-27	18.00	18.20	17.84	17.86	1249700
2003-06-30	17.80	18.18	17.75	18.09	912300
2003-07-01	17.98	18.09	17.65	17.99	841600
2003-07-02	17.88	18.08	17.80	17.84	666100
2003-07-03	17.84	18.20	17.80	18.15	934500
2003-07-07	18.00	18.20	17.97	18.01	1367400
2003-07-08	18.00	19.42	18.00	19.39	3075400
2003-07-09	19.15	19.40	18.82	19.21	2679600
2003-07-10	19.10	19.12	18.95	19.10	2461700
2003-07-11	19.10	19.10	18.80	18.89	2697000
2003-07-14	19.15	19.54	18.84	18.85	2185900
2003-07-15	19.84	20.80	19.51	20.55	7611000
2003-07-16	20.35	20.50	19.70	20.35	3736100
2003-07-17	20.15	20.16	19.70	19.85	2374800
2003-07-18	19.95	20.70	19.92	20.65	1506900
2003-07-21	19.50	20.00	19.29	19.29	2703200
2003-07-22	19.29	19.99	19.29	19.86	1555700
2003-07-23	19.87	20.00	19.70	19.95	1414200
2003-07-24	20.00	20.09	19.75	19.75	1996600
2003-07-25	19.75	20.00	19.75	19.92	1800100
2003-07-28	20.05	20.23	19.65	19.84	1962800
2003-07-29	19.91	19.99	19.69	19.84	1666100
2003-07-30	19.84	19.85	19.60	19.75	691300
2003-07-31	19.78	19.85	19.39	19.42	1996200
2003-08-01	19.92	20.39	19.58	20.33	3171000
2003-08-04	19.85	20.43	19.80	20.13	2110900
2003-08-05	19.90	20.20	19.47	19.47	1548300
2003-08-06	19.48	19.56	19.00	19.20	2333300
2003-08-07	19.10	20.01	19.10	19.85	2080700
2003-08-08	19.56	20.48	19.56	20.02	2350200
2003-08-11	20.00	20.03	19.35	19.53	1759300
2003-08-12	19.65	19.84	19.60	19.70	2542600
2003-08-13	19.80	19.90	19.55	19.55	1471000
2003-08-14	19.55	20.69	18.75	20.38	6790100
2003-08-15	20.05	20.88	20.05	20.60	1460700
2003-08-18	20.55	20.58	20.20	20.44	941800
2003-08-19	20.55	21.25	20.50	21.16	1580700
2003-08-20	21.17	21.17	20.70	20.99	1142000
2003-08-21	20.74	21.30	20.65	21.30	2230400
2003-08-22	21.80	22.00	21.05	21.54	2219200
2003-08-25	21.10	21.28	20.73	20.98	881100
2003-08-26	20.98	21.02	20.55	20.99	718200
2003-08-27	21.00	21.03	20.81	20.93	934000
2003-08-28	20.99	21.01	20.63	20.87	1179600
2003-08-29	20.67	21.24	20.56	21.16	812100
2003-09-02	21.17	22.40	21.17	22.35	3191300
2003-09-03	22.50	23.60	22.45	23.41	4507900
2003-09-04	23.00	23.92	23.00	23.77	3572900
2003-09-05	23.85	23.85	23.00	23.23	3163600
2003-09-08	23.23	23.23	22.85	22.96	1717700
2003-09-09	22.80	23.12	22.64	22.94	2250700
2003-09-10	22.75	22.85	22.21	22.27	1809800
2003-09-11	22.30	22.73	22.00	22.00	2068000
2003-09-12	22.40	22.53	21.75	22.53	4702400
2003-09-15	22.57	23.12	22.23	23.06	3125400
2003-09-16	22.85	23.45	22.70	23.38	2620400
2003-09-17	22.50	23.30	21.00	22.60	6617000
2003-09-18	22.50	22.80	22.50	22.80	2963700
2003-09-19	22.95	22.95	22.36	22.41	3040900
2003-09-22	22.25	22.25	21.55	21.58	3195500
2003-09-23	21.58	21.72	21.20	21.39	4810800
2003-09-24	21.40	22.35	21.25	22.25	25320600
2003-09-25	22.30	22.74	22.15	22.60	7354500
2003-09-26	22.33	22.46	21.82	22.01	4033000
2003-09-29	22.00	22.23	21.30	22.02	4437600
2003-09-30	22.38	22.50	21.71	22.34	3045600
2003-10-01	22.48	22.57	22.01	22.27	5181600
2003-10-02	22.39	22.69	22.20	22.68	3164100
2003-10-03	22.75	22.90	22.37	22.45	3496100
2003-10-06	22.60	23.40	22.45	23.09	2770200
2003-10-07	22.78	23.23	22.68	23.12	2978300
2003-10-08	23.35	23.96	23.09	23.70	3567900
2003-10-09	22.75	23.10	22.12	22.12	10721100
2003-10-10	22.25	22.61	22.18	22.37	4457800
2003-10-13	22.38	22.81	22.11	22.27	1575800
2003-10-14	22.78	22.79	22.36	22.71	2383200
2003-10-15	22.44	22.84	22.14	22.26	3197700
2003-10-16	22.15	22.37	21.79	22.16	2657800
2003-10-17	22.20	22.42	21.90	21.90	2994900
2003-10-20	21.90	22.20	21.80	22.00	2607100
2003-10-21	22.60	22.65	22.27	22.42	2428000
2003-10-22	22.41	22.90	22.22	22.90	3630500
2003-10-23	22.85	23.80	22.58	22.68	2573500
2003-10-24	22.68	22.77	21.96	22.37	2502900
2003-10-27	22.36	22.58	22.19	22.39	1577100
2003-10-28	22.87	23.42	22.80	23.28	4893300
2003-10-29	23.27	23.85	23.11	23.61	1994900
2003-10-30	23.67	24.00	23.62	23.70	2173000
2003-10-31	23.73	23.88	23.30	23.40	2406200
2003-11-03	23.57	24.18	23.57	24.18	2706200
2003-11-04	24.00	24.48	23.90	24.34	3097000
2003-11-05	23.85	24.54	23.50	24.30	2657500
2003-11-06	24.25	24.55	24.16	24.40	1553900
2003-11-07	24.50	25.20	24.46	25.05	2744100
2003-11-10	24.65	24.85	24.34	24.56	2218300
2003-11-11	24.64	24.69	23.86	24.55	1983100
2003-11-12	24.55	25.28	24.45	25.28	1864500
2003-11-13	25.03	25.37	24.63	24.67	2747300
2003-11-14	24.92	25.09	24.26	24.35	1771000
2003-11-17	24.25	24.40	23.86	24.40	1780800
2003-11-18	24.40	24.50	24.05	24.12	896100
2003-11-19	23.80	24.13	23.79	24.05	1465800
2003-11-20	24.05	24.48	23.91	24.22	1190900
2003-11-21	24.23	24.35	23.94	24.16	923000
2003-11-24	24.00	24.95	24.00	24.86	1713300
2003-11-25	24.70	24.86	24.46	24.46	1583700
2003-11-26	24.21	25.00	24.01	24.73	1564000
2003-11-28	24.83	24.99	24.61	24.90	567700
2003-12-01	24.98	25.69	24.91	25.34	2603300
2003-12-02	25.13	26.00	24.69	25.65	2320200
2003-12-03	25.95	26.31	25.66	25.98	3260500
2003-12-04	25.30	25.80	25.30	25.60	2236300
2003-12-05	25.35	25.40	25.11	25.33	2905300
2003-12-08	25.02	25.35	24.87	25.05	2052400
2003-12-09	25.05	25.54	25.02	25.24	1254100
2003-12-10	25.15	25.19	24.69	25.13	1884800
2003-12-11	24.85	25.25	24.05	25.02	1729600
2003-12-12	24.80	25.08	24.80	25.01	1081600
2003-12-15	25.30	25.30	24.88	24.91	1316600
2003-12-16	24.90	24.90	24.09	24.56	1955700
2003-12-17	24.40	24.53	24.14	24.45	2228200
2003-12-18	24.55	25.03	24.49	24.85	2173000
2003-12-19	25.00	25.60	24.92	25.60	3237300
2003-12-22	25.35	25.54	25.17	25.47	2222900
2003-12-23	25.65	26.13	25.48	26.00	2159100
2003-12-24	26.00	26.35	25.70	26.33	798800
2003-12-26	26.05	26.23	25.93	26.02	490100
2003-12-29	25.90	26.31	25.86	26.31	1163500
2003-12-30	26.45	26.55	26.18	26.22	880100
2003-12-31	26.35	26.35	26.00	26.32	1471500
2004-01-02	26.15	26.95	25.67	25.92	1560900
2004-01-05	26.01	26.78	26.01	26.66	1971300
2004-01-06	26.41	26.55	26.10	26.35	2054400
2004-01-07	26.40	26.49	25.60	25.75	2678700
2004-01-08	25.98	26.00	24.60	24.89	5382400
2004-01-09	24.95	25.32	24.70	25.22	3836400
2004-01-12	25.90	25.95	25.45	25.91	5133000
2004-01-13	22.75	23.00	21.85	22.66	25370200
2004-01-14	22.85	23.78	22.76	23.69	8349600
2004-01-15	23.70	23.97	23.46	23.60	6572100
2004-01-16	23.78	23.90	23.40	23.46	4908700
2004-01-20	24.00	24.00	23.35	23.78	3488700
2004-01-21	23.98	24.37	23.04	24.15	3053300
2004-01-22	24.04	25.45	24.03	24.88	4911900
2004-01-23	24.88	24.99	24.02	24.10	3077100
2004-01-26	24.00	24.75	24.00	24.67	2550800
2004-01-27	24.73	24.73	23.41	24.00	3311900
2004-01-28	24.65	24.66	23.54	23.76	2770000
2004-01-29	24.25	24.26	23.43	23.67	3393000
2004-01-30	23.80	24.21	23.65	23.67	1857400
2004-02-02	23.60	23.90	22.98	23.12	4522600
2004-02-03	23.01	23.38	22.65	23.24	3210500
2004-02-04	23.00	23.02	22.55	22.60	3330800
2004-02-05	22.85	23.10	22.61	22.64	3008500
2004-02-06	22.65	23.14	22.60	22.83	3382700
2004-02-09	22.98	23.04	22.70	22.78	2299800
2004-02-10	22.80	23.04	22.68	22.80	1895700
2004-02-11	22.95	23.09	22.62	22.89	3235300
2004-02-12	23.05	23.52	23.00	23.05	2961100
2004-02-13	23.53	23.98	23.37	23.46	2526400
2004-02-17	23.47	23.77	23.15	23.64	1546000
2004-02-18	23.65	23.74	23.28	23.33	1905900
2004-02-19	23.43	23.59	23.00	23.00	2443600
2004-02-20	23.25	23.30	22.60	22.73	2568800
2004-02-23	22.98	22.99	21.86	22.03	3547000
2004-02-24	22.21	23.14	22.19	22.95	6124800
2004-02-25	22.96	23.17	22.65	23.01	1934900
2004-02-26	23.02	23.17	22.77	23.09	2136700
2004-02-27	23.05	23.23	22.92	23.10	2701400
2004-03-01	23.01	23.10	22.82	23.08	2425500
2004-03-02	23.11	23.40	23.01	23.22	1570600
2004-03-03	23.08	23.10	22.61	23.00	2589000
2004-03-04	23.08	23.50	23.03	23.39	2125800
2004-03-05	23.14	23.83	23.06	23.60	3720800
2004-03-08	23.85	24.04	23.51	23.51	2113700
2004-03-09	23.47	23.59	23.30	23.42	1514900
2004-03-10	23.40	23.82	23.09	23.24	1787300
2004-03-11	22.75	23.34	22.62	22.70	2505600
2004-03-12	22.85	23.04	22.65	22.78	1720200
2004-03-15	23.20	23.22	22.83	22.97	1834000
2004-03-16	23.00	23.61	23.00	23.52	2558900
2004-03-17	23.70	24.04	23.60	23.67	2543800
2004-03-18	23.66	23.95	23.66	23.93	1460900
2004-03-19	24.00	24.35	23.81	24.08	2007400
2004-03-22	23.75	24.08	23.34	23.53	1519100
2004-03-23	23.45	23.91	23.45	23.80	1833900
2004-03-24	23.65	23.97	23.65	23.75	1188400
2004-03-25	23.70	23.86	23.53	23.66	2678500
2004-03-26	23.66	24.04	23.55	23.89	1703300
2004-03-29	23.90	24.27	23.90	24.05	1318500
2004-03-30	24.55	24.90	23.75	24.45	5392100
2004-03-31	24.57	24.94	24.45	24.80	2229400
2004-04-01	24.62	25.00	24.57	24.83	2194800
2004-04-02	25.00	25.39	24.91	25.13	2675300
2004-04-05	25.15	25.91	25.14	25.70	2561300
2004-04-06	25.55	25.56	25.00	25.15	1955200
2004-04-07	25.19	25.34	24.95	25.14	1823700
2004-04-08	25.25	25.53	25.08	25.24	1847800
2004-04-12	25.24	25.81	25.20	25.70	1258900
2004-04-13	25.85	25.91	25.38	25.48	1849400
2004-04-14	25.30	25.56	25.26	25.31	1422500
2004-04-15	25.35	25.50	24.99	25.15	1199000
2004-04-16	25.15	25.15	24.29	24.57	3071800
2004-04-19	24.57	25.32	24.57	25.30	2991600
2004-04-20	25.29	25.41	24.88	24.92	1419500
2004-04-21	24.91	24.97	24.31	24.76	1843500
2004-04-22	24.00	24.49	23.75	24.22	4292700
2004-04-23	24.20	24.86	24.00	24.64	4584800
2004-04-26	24.57	24.75	24.24	24.39	2976900
2004-04-27	24.25	24.36	24.08	24.25	1962700
2004-04-28	23.90	24.11	23.65	23.76	4075000
2004-04-29	23.54	24.04	23.52	23.75	17690600
2004-04-30	23.94	23.94	23.55	23.77	4244400
2004-05-03	23.73	23.98	23.65	23.98	2775800
2004-05-04	23.88	24.15	23.70	23.95	2812500
2004-05-05	24.15	24.60	24.10	24.20	3462400
2004-05-06	24.30	24.30	23.86	24.13	2663100
2004-05-07	23.75	24.08	23.58	23.69	4080000
2004-05-10	22.90	23.66	22.89	23.15	3908900
2004-05-11	23.40	23.92	23.29	23.80	3544000
2004-05-12	23.56	23.73	23.02	23.62	2003100
2004-05-13	23.52	24.06	23.46	23.84	2287600
2004-05-14	23.75	24.16	23.40	23.84	2298100
2004-05-17	23.45	23.50	23.05	23.25	2223500
2004-05-18	23.40	23.68	23.32	23.62	2120300
2004-05-19	23.68	24.00	23.68	23.70	1637900
2004-05-20	23.63	23.63	23.15	23.38	1712400
2004-05-21	23.33	23.71	23.29	23.66	1873300
2004-05-24	23.90	23.97	23.52	23.75	2799500
2004-05-25	23.70	23.74	23.30	23.73	2494400
2004-05-26	23.59	24.20	23.50	24.06	2244600
2004-05-27	24.03	24.67	23.97	24.43	2921700
2004-05-28	24.30	24.68	24.30	24.61	1680300
2004-06-01	24.59	25.82	24.51	25.36	7004300
2004-06-02	25.70	25.95	24.90	24.97	4660500
2004-06-03	24.95	25.38	24.66	25.07	2822400
2004-06-04	25.34	25.34	24.83	24.95	1511900
2004-06-07	25.00	25.32	24.93	25.17	1502500
2004-06-08	25.35	25.62	25.19	25.48	2031500
2004-06-09	25.49	25.49	24.30	24.83	3867900
2004-06-10	24.85	25.23	24.80	25.15	2031600
2004-06-14	25.15	25.18	24.88	24.98	1423800
2004-06-15	25.00	25.15	24.70	24.85	1158200
2004-06-16	25.05	25.36	24.90	25.31	2186300
2004-06-17	26.24	27.04	25.94	26.79	10099800
2004-06-18	26.85	27.40	26.84	27.20	5186600
2004-06-21	27.24	27.45	26.67	26.73	2913700
2004-06-22	26.87	26.93	26.55	26.62	2969500
2004-06-23	26.50	27.70	26.50	27.56	4924400
2004-06-24	27.50	27.86	27.41	27.42	2621400
2004-06-25	27.48	27.83	27.32	27.47	3964900
2004-06-28	27.41	27.59	27.20	27.30	1910100
2004-06-29	26.95	27.18	26.86	27.16	3437300
2004-06-30	27.07	27.80	27.07	27.48	2248500
2004-07-01	27.52	27.79	27.20	27.67	2304100
2004-07-02	27.45	28.10	27.45	27.91	2315700
2004-07-06	27.51	27.74	27.04	27.24	3109100
2004-07-07	26.95	27.54	26.40	27.25	3985400
2004-07-08	27.10	27.40	26.80	27.24	2398800
2004-07-09	27.11	27.29	26.83	26.99	2204900
2004-07-12	26.65	26.75	26.29	26.47	1994200
2004-07-13	25.90	26.15	25.67	25.70	4844300
2004-07-14	25.73	26.30	25.43	25.91	4002200
2004-07-15	26.10	26.22	25.81	26.00	2251400
2004-07-16	26.00	26.00	25.59	25.67	2284100
2004-07-19	25.61	25.95	25.30	25.63	2086000
2004-07-20	25.30	25.93	25.30	25.80	1861800
2004-07-21	25.56	26.09	25.42	25.57	2334000
2004-07-22	25.00	25.46	24.88	25.16	4002000
2004-07-23	24.91	25.14	24.77	24.91	2413400
2004-07-26	24.92	25.00	24.15	24.43	2946100
2004-07-27	24.50	24.97	24.49	24.60	3529500
2004-07-28	24.64	24.67	23.91	24.26	4031000
2004-07-29	24.52	24.90	24.42	24.71	3297800
2004-07-30	24.76	24.93	24.46	24.63	1444800
2004-08-02	24.51	24.98	24.21	24.84	2003100
2004-08-03	24.85	24.85	24.50	24.68	1488900
2004-08-04	24.53	25.19	24.41	24.93	2121800
2004-08-05	24.86	25.13	24.60	24.85	2075200
2004-08-06	24.75	24.80	24.35	24.36	1735000
2004-08-09	24.34	24.56	24.04	24.24	1129500
2004-08-10	24.05	24.70	24.02	24.60	2372700
2004-08-11	24.30	24.40	23.94	24.17	1756800
2004-08-12	24.10	24.10	23.30	23.46	3962800
2004-08-13	23.25	23.89	23.25	23.71	1989800
2004-08-16	23.80	24.72	23.76	24.55	3190000
2004-08-17	24.88	25.00	24.72	24.78	3237700
2004-08-18	24.78	25.52	24.68	25.43	4111800
2004-08-19	25.44	26.02	25.25	25.89	4379900
2004-08-20	25.76	26.28	25.75	26.05	1869700
2004-08-23	25.80	26.50	25.80	26.24	2335300
2004-08-24	26.28	26.68	26.02	26.15	2514800
2004-08-25	26.05	26.25	25.84	26.19	2105100
2004-08-26	26.29	26.55	25.69	25.72	2273100
2004-08-27	25.78	25.97	25.59	25.92	1451000
2004-08-30	25.70	25.92	25.62	25.75	936000
2004-08-31	25.68	26.25	25.60	26.10	1721800
2004-09-01	26.15	26.67	26.12	26.47	1751500
2004-09-02	26.37	26.63	26.12	26.32	1506700
2004-09-03	26.07	26.29	25.85	25.90	1752000
2004-09-07	25.86	26.30	25.86	26.18	1883200
2004-09-08	26.38	26.69	26.30	26.46	3084500
2004-09-09	26.37	26.77	26.26	26.59	1779100
2004-09-10	26.65	26.78	26.47	26.78	1470100
2004-09-13	26.78	26.78	26.20	26.20	1853600
2004-09-14	26.35	26.86	26.33	26.72	1618000
2004-09-15	26.40	26.75	26.05	26.62	2330900
2004-09-16	26.62	27.17	26.62	26.97	2834100
2004-09-17	26.97	27.11	26.65	26.68	1607000
2004-09-20	26.50	26.83	26.41	26.79	1529200
2004-09-21	26.70	27.09	26.66	27.04	1430700
2004-09-22	26.90	27.09	26.60	26.90	1455400
2004-09-23	26.75	27.11	26.67	26.90	1135900
2004-09-24	26.75	27.04	26.75	26.82	1511600
2004-09-27	26.70	26.72	26.50	26.65	1559400
2004-09-28	26.70	26.88	26.64	26.70	3252100
2004-09-29	26.52	27.07	26.44	27.03	2659100
2004-09-30	27.04	27.25	26.96	27.05	3163200
2004-10-01	27.02	27.47	26.95	27.25	2173800
2004-10-04	26.30	27.58	26.30	27.40	2928400
2004-10-05	27.25	27.40	26.90	26.91	2593700
2004-10-06	27.17	27.17	26.71	26.99	1613500
2004-10-07	26.85	27.00	26.58	26.68	1382900
2004-10-08	26.69	26.77	26.55	26.76	1232800
2004-10-11	26.80	27.05	26.52	26.90	1644900
2004-10-12	26.80	27.03	26.40	26.58	3563500
2004-10-13	24.20	24.20	22.61	23.93	28324800
2004-10-14	24.15	24.37	23.50	23.52	10408000
2004-10-15	23.45	23.82	23.15	23.52	5249400
2004-10-18	23.41	23.69	23.32	23.64	3714400
2004-10-19	24.04	24.19	23.51	23.97	4446900
2004-10-20	24.04	24.26	23.80	24.20	3993000
2004-10-21	24.13	24.44	23.80	24.29	1885900
2004-10-22	24.07	24.12	23.60	23.85	3552400
2004-10-25	23.63	23.95	23.35	23.71	3437100
2004-10-26	23.61	23.95	23.36	23.93	2039700
2004-10-27	23.91	24.60	23.85	24.44	2916600
2004-10-28	24.34	24.66	24.17	24.45	2324600
2004-10-29	24.35	24.56	23.63	24.21	2296700
2004-11-01	24.15	24.40	23.92	24.05	2156300
2004-11-02	24.22	24.57	24.21	24.43	1888700
2004-11-03	24.89	24.90	24.51	24.64	2157800
2004-11-04	24.59	25.13	24.11	25.13	2562900
2004-11-05	25.03	25.20	24.81	24.99	2156700
2004-11-08	24.51	24.80	24.39	24.40	3941400
2004-11-09	24.60	24.98	24.42	24.63	3112600
2004-11-10	24.75	24.80	24.14	24.20	3216900
2004-11-11	24.21	24.49	24.15	24.30	2672100
2004-11-12	24.38	24.68	24.20	24.51	2735400
2004-11-15	24.70	25.38	24.50	25.19	4672600
2004-11-16	25.14	25.56	25.02	25.22	5927400
2004-11-17	25.45	25.99	25.36	25.84	3263300
2004-11-18	25.89	26.05	25.70	25.95	3364300
2004-11-19	25.95	25.95	25.25	25.42	2257900
2004-11-22	25.27	25.50	25.08	25.24	1782300
2004-11-23	25.27	25.36	25.00	25.20	1754200
2004-11-24	25.32	25.95	25.26	25.85	1755200
2004-11-26	25.79	26.00	25.79	25.94	449100
2004-11-29	25.80	26.10	25.76	25.94	1834000
2004-11-30	26.00	26.22	25.90	25.94	1735900
2004-12-01	26.00	26.90	26.00	26.81	3849600
2004-12-02	26.68	27.10	26.45	27.09	2520300
2004-12-03	27.00	27.14	26.93	27.02	2260700
2004-12-06	27.00	27.21	26.92	27.02	2566100
2004-12-07	26.90	27.15	26.81	26.91	2529000
2004-12-08	26.91	26.91	26.31	26.51	2775100
2004-12-09	26.51	26.58	25.94	26.20	3623800
2004-12-10	26.67	26.67	25.94	26.52	3111400
2004-12-13	26.51	26.75	26.46	26.56	2241500
2004-12-14	26.69	27.05	26.57	26.97	1950800
2004-12-15	26.90	27.43	26.88	27.35	2640400
2004-12-16	27.42	27.45	26.88	27.05	2892300
2004-12-17	26.85	27.48	26.83	27.36	4260700
2004-12-20	27.18	27.23	26.90	27.00	2280900
2004-12-21	26.86	27.44	26.65	27.33	2279400
2004-12-22	27.13	27.50	27.06	27.50	1395600
2004-12-23	27.30	27.60	27.20	27.55	1106200
2004-12-27	27.37	27.60	27.18	27.21	1300100
2004-12-28	27.02	27.29	26.82	27.23	2179600
2004-12-29	27.23	27.23	26.87	26.99	1755600
2004-12-30	27.05	27.05	26.80	26.90	1506800
2004-12-31	26.96	27.19	26.90	27.00	1076700
2005-01-03	26.95	26.96	26.20	26.37	2425500
2005-01-04	26.25	26.29	25.64	25.75	4101800
2005-01-05	25.60	25.87	25.30	25.65	3302600
2005-01-06	25.48	25.72	25.10	25.42	3295400
2005-01-07	26.75	26.98	26.35	26.61	10569900
2005-01-10	26.65	27.08	26.65	26.96	3244400
2005-01-11	26.75	26.96	26.38	26.50	3818000
2005-01-12	26.38	26.49	26.11	26.39	3251100
2005-01-13	26.45	26.59	26.16	26.18	1761100
2005-01-14	26.17	26.52	26.16	26.29	2231800
2005-01-18	25.70	26.23	25.58	26.10	3481700
2005-01-19	26.01	26.13	25.95	26.00	2711000
2005-01-20	25.67	26.00	25.64	25.67	2468400
2005-01-21	25.66	25.73	25.10	25.16	2749100
2005-01-24	25.25	25.50	24.69	24.90	4158500
2005-01-25	24.90	25.43	24.90	25.20	2203900
2005-01-26	25.26	25.54	25.07	25.40	1732400
2005-01-27	25.45	25.87	25.22	25.68	3040300
2005-01-28	25.60	25.82	25.53	25.60	1812700
2005-01-31	25.70	26.08	25.70	26.05	2403400
2005-02-01	25.55	26.10	25.55	25.99	1543800
2005-02-02	25.87	26.08	25.63	25.83	1702400
2005-02-03	25.90	25.96	25.18	25.48	2637900
2005-02-04	25.34	25.75	25.34	25.73	1774800
2005-02-07	25.57	25.89	25.44	25.77	1226500
2005-02-08	25.67	25.91	25.56	25.85	1447500
2005-02-09	25.73	25.90	25.44	25.51	1142000
2005-02-10	25.42	25.62	25.38	25.42	2334300
2005-02-11	25.39	25.63	24.98	25.20	4395300
2005-02-14	25.03	25.26	24.60	24.64	3979900
2005-02-15	24.56	24.97	24.55	24.90	2607300
2005-02-16	24.89	25.13	24.85	25.05	4525000
2005-02-17	25.05	25.05	24.47	24.51	3321300
2005-02-18	24.61	24.94	24.52	24.90	3016200
2005-02-22	24.80	25.13	24.68	24.80	3091800
2005-02-23	24.78	24.93	24.46	24.71	2045500
2005-02-24	24.57	24.79	24.39	24.48	3038200
2005-02-25	24.62	25.15	24.62	25.15	2322500
2005-02-28	24.95	26.05	24.91	25.55	4649700
2005-03-01	25.58	25.97	25.37	25.59	1826900
2005-03-02	25.60	25.60	25.21	25.42	1515800
2005-03-03	25.37	25.47	25.02	25.11	1242600
2005-03-04	25.25	25.65	25.09	25.37	2314600
2005-03-07	25.30	25.58	25.09	25.49	1924800
2005-03-08	25.31	25.54	25.29	25.32	1481200
2005-03-09	25.25	25.42	25.10	25.17	1967800
2005-03-10	25.13	25.15	24.77	24.95	1238500
2005-03-11	24.70	24.80	24.40	24.46	2740100
2005-03-14	24.47	24.59	24.22	24.48	2075600
2005-03-15	24.67	24.73	23.90	23.98	4659600
2005-03-16	24.05	24.12	23.87	24.03	3713600
2005-03-17	24.10	24.23	23.83	23.95	3258000
2005-03-18	23.95	23.95	23.53	23.66	2367900
2005-03-21	23.81	24.13	23.73	24.01	2493900
2005-03-22	24.02	24.75	24.02	24.28	4733500
2005-03-23	24.14	24.38	24.07	24.30	2869800
2005-03-24	24.30	24.46	24.18	24.40	1950300
2005-03-28	24.48	24.80	24.48	24.57	1727400
2005-03-29	24.35	24.64	24.16	24.16	2515900
2005-03-30	24.22	24.60	24.18	24.56	1481100
2005-03-31	24.56	24.80	24.15	24.15	2137700
2005-04-01	24.97	25.20	24.32	24.44	3865800
2005-04-04	24.20	24.47	24.13	24.35	3196200
2005-04-05	24.44	24.90	24.39	24.86	2361300
2005-04-06	24.85	25.14	24.85	24.97	2329500
2005-04-07	25.00	25.05	24.51	24.89	3057400
2005-04-08	23.80	24.00	23.05	23.70	14040100
2005-04-11	23.45	23.70	22.75	23.34	3397700
2005-04-12	23.47	23.47	23.09	23.44	2996200
2005-04-13	23.69	23.70	23.04	23.12	3895300
2005-04-14	23.15	23.38	22.73	22.86	5004900
2005-04-15	22.61	22.77	22.46	22.50	6730500
2005-04-18	22.60	22.75	22.45	22.57	5378200
2005-04-19	22.48	22.83	22.35	22.44	3545400
2005-04-20	22.50	22.67	21.87	21.90	6627800
2005-04-21	22.00	22.33	21.75	21.96	7034500
2005-04-22	21.96	22.00	21.32	21.75	6470600
2005-04-25	21.72	21.90	21.64	21.85	3787700
2005-04-26	21.70	21.88	21.45	21.55	2454800
2005-04-27	21.20	21.63	21.04	21.47	3882000
2005-04-28	21.35	21.68	21.30	21.62	4956900
2005-04-29	21.75	21.98	21.51	21.70	3798000
2005-05-02	21.65	22.04	21.60	21.97	3440100
2005-05-03	22.20	22.30	21.96	22.10	3185200
2005-05-04	22.05	22.26	21.87	22.10	2930600
2005-05-05	21.95	22.19	21.65	21.82	3178600
2005-05-06	21.75	22.04	21.64	22.00	2767800
2005-05-09	21.95	22.10	21.82	22.08	2667300
2005-05-10	21.93	22.14	21.81	21.86	2267000
2005-05-11	21.82	22.11	21.80	21.92	2491500
2005-05-12	21.88	22.30	21.88	21.99	1909300
2005-05-13	21.00	22.26	21.00	22.05	4231900
2005-05-16	22.14	22.15	21.80	22.01	890000
2005-05-17	21.84	22.08	21.82	22.05	1264600
2005-05-18	21.97	22.73	21.95	22.50	4768500
2005-05-19	22.40	22.90	22.40	22.79	2824500
2005-05-20	22.65	23.06	22.65	22.72	2618700
2005-05-23	22.65	23.03	22.52	22.76	2339800
2005-05-24	22.53	22.78	22.36	22.67	4198400
2005-05-25	22.72	22.72	22.30	22.34	2718600
2005-05-26	22.52	23.19	22.51	23.04	3542700
2005-05-27	23.02	23.33	23.01	23.10	3498600
2005-05-31	22.89	23.28	22.89	23.28	3361600
2005-06-01	23.24	23.46	23.10	23.36	2370500
2005-06-02	23.40	23.80	23.34	23.64	1556400
2005-06-03	23.46	23.60	23.25	23.46	1862700
2005-06-06	23.28	23.71	23.20	23.67	2062400
2005-06-07	23.75	24.12	23.66	23.91	2455000
2005-06-08	23.91	23.95	23.47	23.60	1496600
2005-06-09	23.62	23.69	23.43	23.68	1794500
2005-06-10	23.68	23.94	23.62	23.94	1148500
2005-06-13	23.81	24.11	23.75	23.85	1662400
2005-06-14	23.77	23.82	23.27	23.33	2426500
2005-06-15	23.33	23.56	22.92	22.99	2170500
2005-06-16	23.00	23.46	22.95	23.35	2791500
2005-06-17	23.35	23.73	23.17	23.62	1762300
2005-06-20	23.59	24.03	23.40	23.85	3211000
2005-06-21	23.80	24.00	23.78	23.88	1480500
2005-06-22	23.88	23.98	23.80	23.91	1995700
2005-06-23	23.84	23.85	23.00	23.00	2739600
2005-06-24	23.07	23.08	22.63	22.90	2373600
2005-06-27	22.92	23.00	22.60	22.72	1009400
2005-06-28	22.91	23.32	22.87	23.26	1233600
2005-06-29	23.14	23.21	22.60	22.62	2241800
2005-06-30	22.56	22.91	22.56	22.67	4404300
2005-07-01	22.70	23.28	22.69	23.28	1673800
2005-07-05	23.26	23.28	22.76	23.13	2953100
2005-07-06	23.10	23.64	23.09	23.60	2735800
2005-07-07	23.56	23.61	22.20	22.20	4963800
2005-07-08	23.85	24.36	23.70	24.21	9795800
2005-07-11	24.01	24.42	24.00	24.22	3230100
2005-07-12	24.22	24.25	23.63	23.74	3562900
2005-07-13	23.62	23.70	23.44	23.52	3035100
2005-07-14	23.55	24.47	23.50	23.62	3286600
2005-07-15	23.55	23.64	23.33	23.50	2448800
2005-07-18	23.47	23.94	23.46	23.79	2255300
2005-07-19	24.00	24.70	23.99	24.56	4716300
2005-07-20	24.20	24.58	24.15	24.53	3128400
2005-07-21	24.45	24.99	24.40	24.85	3113000
2005-07-22	24.60	24.84	24.40	24.80	2560300
2005-07-25	24.60	24.98	24.30	24.85	2473100
2005-07-26	24.70	25.04	24.50	24.99	2025800
2005-07-27	25.00	25.10	24.81	25.05	3170500
2005-07-28	25.01	25.10	24.98	25.01	3792200
2005-07-29	24.85	25.07	24.82	25.04	3496100
2005-08-01	24.80	25.10	24.76	25.00	2199700
2005-08-02	25.00	25.51	25.00	25.51	3090700
2005-08-03	25.36	25.69	25.30	25.61	2725300
2005-08-04	25.38	25.70	25.22	25.30	2433100
2005-08-05	25.08	25.29	25.00	25.15	2857800
2005-08-08	25.03	25.22	24.83	25.00	2282100
2005-08-09	24.98	25.47	24.97	25.40	2056200
2005-08-10	25.40	25.60	25.23	25.39	1718700
2005-08-11	25.30	25.49	25.14	25.22	2575500
2005-08-12	24.97	25.19	24.89	25.14	1437200
2005-08-15	25.05	25.24	24.96	25.10	952500
2005-08-16	24.95	25.19	24.95	25.08	1844100
2005-08-17	25.03	25.03	24.62	24.87	2716000
2005-08-18	24.85	25.13	24.85	25.10	1615400
2005-08-19	25.08	25.19	24.94	25.02	1211800
2005-08-22	25.06	25.19	24.66	24.87	2168600
2005-08-23	24.83	25.04	24.70	24.70	1536800
2005-08-24	24.71	24.87	24.60	24.66	2048800
2005-08-25	24.66	25.09	24.60	24.99	1267500
2005-08-26	24.80	24.92	24.60	24.65	1550700
2005-08-29	24.50	24.66	24.41	24.50	2132700
2005-08-30	24.48	24.50	24.26	24.41	1659400
2005-08-31	24.37	24.48	24.16	24.40	2726500
2005-09-01	24.50	25.21	24.45	24.92	2509200
2005-09-02	24.92	25.33	24.86	25.31	1572000
2005-09-06	25.31	25.75	25.30	25.71	2119400
2005-09-07	25.75	25.85	25.60	25.79	2276300
2005-09-08	25.76	25.95	25.65	25.80	2297400
2005-09-09	25.77	25.84	25.48	25.61	2031600
2005-09-12	25.58	25.95	25.50	25.71	1948300
2005-09-13	25.30	25.43	25.12	25.12	2182600
2005-09-14	25.45	25.62	25.20	25.59	1957800
2005-09-15	25.10	25.54	25.10	25.42	1675500
2005-09-16	25.55	26.51	25.38	26.27	8296600
2005-09-19	26.11	26.28	25.52	25.80	2831700
2005-09-20	25.75	26.09	25.56	25.79	1155000
2005-09-21	25.81	25.85	25.45	25.55	2389900
2005-09-22	25.00	25.35	24.66	25.20	1880000
2005-09-23	25.10	25.29	24.88	25.19	816200
2005-09-26	25.06	25.29	24.95	25.29	1298300
2005-09-27	25.29	25.38	25.00	25.11	1355300
2005-09-28	25.07	25.22	24.80	25.04	1715400
2005-09-29	24.80	25.14	24.65	25.05	2060800
2005-09-30	25.00	25.71	24.98	25.46	1744200
2005-10-03	25.33	25.60	25.23	25.53	1962800
2005-10-04	25.99	25.99	25.29	25.36	2524100
2005-10-05	25.35	25.50	24.95	24.95	1043800
2005-10-06	24.92	25.25	24.75	25.25	2217100
2005-10-07	26.26	26.94	26.16	26.67	7922700
2005-10-10	26.05	26.47	25.57	25.63	3927500
2005-10-11	25.75	25.76	25.11	25.26	3079300
2005-10-12	24.90	25.34	24.88	25.08	2074800
2005-10-13	24.54	25.00	24.54	25.00	1742400
2005-10-14	25.45	25.72	25.29	25.52	3262500
2005-10-17	25.25	25.52	25.22	25.51	1911000
2005-10-18	25.50	25.99	25.32	25.76	3183900
2005-10-19	25.97	26.42	25.69	26.32	3088000
2005-10-20	26.10	26.33	26.02	26.28	3314700
2005-10-21	26.00	26.27	26.00	26.10	1880100
2005-10-24	25.96	26.48	25.96	26.48	2024400
2005-10-25	26.30	26.35	25.56	25.92	1624500
2005-10-26	25.88	26.47	25.82	26.14	1643500
2005-10-27	26.05	26.15	25.73	26.12	1122500
2005-10-28	26.02	26.30	25.78	26.16	2451700
2005-10-31	25.96	26.35	25.69	26.31	2873300
2005-11-01	26.09	26.50	26.00	26.47	2828700
2005-11-02	26.30	26.70	26.30	26.33	2791300
2005-11-03	26.34	26.46	26.04	26.12	2233200
2005-11-04	26.11	26.46	26.02	26.38	1664500
2005-11-07	26.10	26.48	26.06	26.41	2035200
2005-11-08	26.36	26.49	26.05	26.43	1455500
2005-11-09	26.36	26.48	26.16	26.46	1790600
2005-11-10	26.32	26.65	26.20	26.64	1474100
2005-11-11	26.54	26.65	26.51	26.56	1039500
2005-11-14	26.08	26.69	26.08	26.58	1682200
2005-11-15	26.50	26.69	26.50	26.57	1474500
2005-11-16	26.67	27.43	26.58	27.29	3059600
2005-11-17	27.26	28.23	27.24	28.22	3561500
2005-11-18	28.20	28.22	27.46	27.92	3092100
2005-11-21	27.80	27.98	27.50	27.97	1609300
2005-11-22	27.83	27.99	27.71	27.75	1378500
2005-11-23	27.68	27.76	27.40	27.43	1621000
2005-11-25	27.35	28.05	27.35	27.90	855700
2005-11-28	27.77	27.81	27.52	27.70	924500
2005-11-29	27.73	28.49	27.70	28.24	3783100
2005-11-30	28.15	28.63	28.13	28.44	3324400
2005-12-01	28.50	29.53	28.47	29.14	4302100
2005-12-02	29.16	29.34	28.88	29.18	2173600
2005-12-05	29.10	29.39	28.61	28.77	2573000
2005-12-06	28.75	29.00	28.70	28.85	1903400
2005-12-07	28.89	28.94	28.65	28.74	1825600
2005-12-08	28.65	28.74	28.08	28.24	1996400
2005-12-09	28.40	28.56	28.02	28.25	2616600
2005-12-12	28.27	28.69	28.25	28.40	2202300
2005-12-13	28.40	28.53	28.24	28.29	3909000
2005-12-14	28.40	29.09	28.40	28.89	3491100
2005-12-15	28.92	28.95	28.50	28.57	1567200
2005-12-16	28.56	28.75	28.45	28.59	2492900
2005-12-19	28.46	28.55	28.19	28.20	1557800
2005-12-20	28.09	28.69	28.09	28.57	2713900
2005-12-21	28.50	28.73	28.37	28.73	1678000
2005-12-22	28.68	28.90	28.26	28.66	1749900
2005-12-23	28.54	28.94	28.51	28.94	1039000
2005-12-27	28.98	29.08	28.76	28.85	1503800
2005-12-28	28.85	28.93	28.72	28.88	957600
2005-12-29	28.88	28.95	28.66	28.81	1154600
2005-12-30	28.71	28.89	28.25	28.87	1434400
2006-01-03	28.84	29.50	28.82	29.30	3843400
2006-01-04	29.38	29.46	29.05	29.46	1953800
2006-01-05	29.48	29.82	29.34	29.68	4119300
2006-01-06	31.00	31.36	29.90	31.15	7378900
2006-01-09	30.80	31.15	30.75	31.06	1904800
2006-01-10	30.20	30.48	30.18	30.39	5564700
2006-01-11	30.40	30.64	30.06	30.64	3241700
2006-01-12	30.54	31.00	30.54	30.59	2459400
2006-01-13	30.30	30.36	30.07	30.21	2486100
2006-01-17	29.50	30.98	29.50	30.84	4440700
2006-01-18	30.42	31.00	30.41	30.99	3454900
2006-01-19	30.90	31.24	30.80	31.09	2672600
2006-01-20	31.11	31.58	31.10	31.19	3899700
2006-01-23	30.91	30.96	30.50	30.73	2321400
2006-01-24	30.55	30.70	30.10	30.59	3193000
2006-01-25	30.87	31.21	30.78	30.97	4443800
2006-01-26	31.00	31.26	30.94	31.22	3769400
2006-01-27	31.20	31.60	31.20	31.43	3693200
2006-01-30	31.00	31.50	30.99	31.43	3508500
2006-01-31	32.35	32.35	31.15	31.53	3603400
2006-02-01	31.35	31.79	31.26	31.72	2681800
2006-02-02	31.72	31.95	31.59	31.66	2393000
2006-02-03	31.46	31.65	31.35	31.47	1491900
2006-02-06	31.45	32.00	31.41	31.99	3522200
2006-02-07	31.75	32.70	31.66	32.29	4777300
2006-02-08	32.29	32.73	32.28	32.44	4686400
2006-02-09	32.44	32.65	31.74	31.74	3844800
2006-02-10	31.65	32.02	31.51	31.97	2656500
2006-02-13	31.45	32.35	31.13	32.18	3091600
2006-02-14	32.03	32.23	31.89	31.89	2184300
2006-02-15	31.89	32.48	31.89	32.36	2587200
2006-02-16	32.45	32.86	32.20	32.83	2332000
2006-02-17	32.94	32.94	32.50	32.70	1811100
2006-02-21	32.55	32.67	32.25	32.34	1564100
2006-02-22	32.39	32.53	32.11	32.44	1693500
2006-02-23	32.50	32.51	32.22	32.39	1760300
2006-02-24	32.38	32.48	32.15	32.40	2290800
2006-02-27	32.18	33.05	32.15	32.94	1728200
2006-02-28	32.82	32.86	32.38	32.66	1709300
2006-03-01	32.76	32.94	32.57	32.63	3170700
2006-03-02	32.68	32.68	31.90	32.60	3038800
2006-03-03	32.50	32.64	32.36	32.52	1526500
2006-03-06	32.52	32.53	32.22	32.37	928600
2006-03-07	32.17	32.26	31.44	31.88	2488100
2006-03-08	31.75	31.88	31.23	31.53	3141000
2006-03-09	31.68	31.85	31.37	31.43	1661600
2006-03-10	31.55	31.62	31.38	31.56	2403700
2006-03-13	31.55	31.75	31.41	31.55	1860800
2006-03-14	31.45	32.06	31.41	31.67	1681600
2006-03-15	31.57	32.00	31.55	31.89	2360900
2006-03-16	31.95	32.09	31.75	31.84	2095700
2006-03-17	31.77	32.02	31.50	31.51	2265000
2006-03-20	31.42	31.88	31.36	31.44	1968200
2006-03-21	31.42	32.29	31.26	31.92	2614700
2006-03-22	31.86	32.43	31.67	32.35	1940000
2006-03-23	32.26	32.37	32.05	32.16	1313200
2006-03-24	32.16	32.32	31.06	31.50	4709100
2006-03-27	31.50	31.55	30.25	30.82	4503300
2006-03-28	30.87	31.09	30.61	30.90	2755100
2006-03-29	28.80	29.23	28.21	29.11	18658900
2006-03-30	28.85	30.08	28.85	30.06	7232900
2006-03-31	30.05	30.37	29.88	30.07	4134000
2006-04-03	30.06	30.06	29.38	29.91	4233600
2006-04-04	29.91	30.48	29.54	30.35	3216800
2006-04-05	29.93	30.20	29.64	29.70	2618300
2006-04-06	29.50	29.67	29.10	29.40	3327100
2006-04-07	29.38	29.60	29.03	29.03	3032100
2006-04-10	29.03	29.16	28.82	29.01	2286000
2006-04-11	28.96	28.96	28.60	28.75	3689500
2006-04-12	28.80	29.53	28.79	29.39	2367900
2006-04-13	29.20	29.75	29.17	29.49	1684700
2006-04-17	29.25	29.95	29.21	29.68	1786800
2006-04-18	29.60	30.68	29.60	30.58	4497800
2006-04-19	30.15	30.58	30.10	30.20	3187700
2006-04-20	30.20	30.40	30.11	30.16	1595900
2006-04-21	30.05	30.31	29.81	30.01	1508300
2006-04-24	29.70	29.94	29.43	29.71	1464200
2006-04-25	29.65	29.75	29.48	29.65	1204600
2006-04-26	29.60	30.04	29.51	29.60	1291800
2006-04-27	29.53	29.84	29.16	29.69	1975700
2006-04-28	29.55	29.55	29.00	29.07	2263600
2006-05-01	29.02	29.79	29.02	29.47	1980400
2006-05-02	29.42	29.77	29.41	29.45	1402700
2006-05-03	29.40	29.66	29.24	29.36	2037400
2006-05-04	29.32	29.60	29.18	29.35	1769300
2006-05-05	29.05	29.54	29.05	29.45	1662200
2006-05-08	29.03	29.60	29.02	29.50	2375900
2006-05-09	29.50	29.67	29.20	29.41	1575800
2006-05-10	29.27	29.56	29.10	29.50	1751800
2006-05-11	29.46	30.00	29.42	29.62	2224400
2006-05-12	29.28	29.72	29.10	29.17	2253800
2006-05-15	28.70	28.86	28.36	28.86	3075600
2006-05-16	28.73	28.97	28.60	28.97	2183400
2006-05-17	28.90	29.08	28.53	28.66	1627300
2006-05-18	28.56	28.66	27.72	27.74	3166100
2006-05-19	27.65	27.68	26.78	27.68	5563600
2006-05-22	26.50	27.45	26.17	27.26	6358700
2006-05-23	27.70	28.17	27.35	27.36	4136300
2006-05-24	27.25	27.90	27.00	27.85	3805200
2006-05-25	27.85	28.20	27.44	28.02	3255500
2006-05-26	27.95	28.09	27.69	27.95	1568000
2006-05-30	27.83	27.86	27.45	27.71	1661900
2006-05-31	27.70	28.20	27.60	28.15	3467300
2006-06-01	28.15	28.33	27.79	28.08	2044000
2006-06-02	28.10	28.10	27.77	27.89	1774700
2006-06-05	27.83	27.84	27.38	27.47	2264900
2006-06-06	27.46	27.52	26.93	27.44	2600800
2006-06-07	27.45	27.49	27.03	27.03	2820400
2006-06-08	26.98	27.10	26.31	27.04	3420300
2006-06-09	27.35	27.40	26.85	27.06	1696000
2006-06-12	26.90	27.00	26.53	26.61	1393400
2006-06-13	26.18	26.31	25.73	26.00	3433100
2006-06-14	25.97	26.47	25.88	25.98	2688800
2006-06-15	26.38	26.63	26.07	26.23	3288900
2006-06-16	26.42	26.58	25.69	25.78	4393400
2006-06-19	25.68	26.17	25.68	25.98	3559100
2006-06-20	25.98	26.47	25.90	26.29	3395500
2006-06-21	26.47	27.59	26.33	27.29	3049100
2006-06-22	27.30	27.30	26.60	26.85	1735900
2006-06-23	26.90	27.35	26.85	27.10	2054400
2006-06-26	27.25	27.59	27.22	27.26	1508300
2006-06-27	27.07	27.44	26.80	27.05	1971000
2006-06-28	27.05	27.48	26.96	27.45	1658700
2006-06-29	27.50	28.17	27.42	28.10	2596200
2006-06-30	28.95	29.20	27.74	28.32	3736100
2006-07-03	27.75	28.50	27.73	28.49	1702500
2006-07-05	27.85	28.73	27.79	28.44	3399200
2006-07-06	28.20	28.74	28.16	28.24	1881500
2006-07-07	27.85	28.31	27.85	28.00	1403000
2006-07-10	28.00	28.50	27.79	27.97	2368200
2006-07-11	27.85	27.86	27.36	27.69	2482800
2006-07-12	27.64	28.39	27.64	28.24	2247400
2006-07-13	28.05	28.25	27.90	28.05	2103800
2006-07-14	27.96	28.55	27.80	28.37	1778200
2006-07-17	28.07	28.48	28.01	28.11	2094200
2006-07-18	28.06	28.17	27.46	27.99	2085900
2006-07-19	27.95	28.99	27.93	28.91	1985700
2006-07-20	28.48	28.73	28.05	28.20	1890000
2006-07-21	28.07	28.09	27.62	27.92	1994700
2006-07-24	27.72	28.36	27.60	28.21	1303900
2006-07-25	27.94	28.89	27.87	28.78	1819500
2006-07-26	28.25	28.55	28.11	28.29	1308900
2006-07-27	28.30	28.75	28.24	28.56	1718900
2006-07-28	28.50	28.94	28.50	28.92	1261800
2006-07-31	28.25	29.37	28.25	29.26	2153200
2006-08-01	28.85	28.95	28.34	28.49	1454600
2006-08-02	28.69	28.99	28.62	28.76	1511900
2006-08-03	28.36	29.12	28.32	29.11	2313300
2006-08-04	29.11	29.24	28.57	28.83	1757900
2006-08-07	28.42	28.87	28.39	28.80	1839500
2006-08-08	28.81	29.18	28.53	28.59	1948200
2006-08-09	28.71	28.80	27.99	28.03	1326900
2006-08-10	27.66	28.23	27.63	28.05	1330400
2006-08-11	27.91	28.00	27.50	27.67	1310200
2006-08-14	27.67	28.15	27.59	27.79	1457300
2006-08-15	27.95	28.15	27.84	28.06	1305300
2006-08-16	28.08	28.93	28.08	28.79	1632300
2006-08-17	28.67	29.02	28.65	28.94	1349500
2006-08-18	28.92	29.16	28.78	29.10	1229800
2006-08-21	28.98	29.08	28.51	28.57	1214900
2006-08-22	28.53	28.85	28.06	28.06	1616600
2006-08-23	28.06	28.47	27.78	28.24	1620700
2006-08-24	28.40	28.52	27.99	28.48	1526000
2006-08-25	28.60	28.62	27.93	28.36	1436300
2006-08-28	28.20	28.80	27.42	28.71	1592900
2006-08-29	28.60	28.71	28.33	28.61	1048000
2006-08-30	28.61	28.93	28.39	28.80	1099300
2006-08-31	28.71	29.66	28.71	29.66	2262600
2006-09-01	29.80	29.98	29.70	29.92	1327500
2006-09-05	29.75	30.19	29.63	29.69	1695800
2006-09-06	29.70	29.70	28.80	28.87	1807800
2006-09-07	28.86	28.87	28.29	28.39	2120200
2006-09-08	28.31	28.78	28.31	28.60	1669400
2006-09-11	28.50	28.75	28.28	28.38	1827700
2006-09-12	28.38	28.92	28.30	28.75	1480500
2006-09-13	28.85	29.57	28.74	29.47	2320400
2006-09-14	29.15	29.41	28.89	29.34	985500
2006-09-15	29.37	29.49	29.00	29.00	1326500
2006-09-18	29.02	29.47	29.02	29.26	1198100
2006-09-19	29.27	29.38	28.79	29.11	839500
2006-09-20	29.11	29.51	29.11	29.39	692700
2006-09-21	29.37	29.50	29.01	29.13	657800
2006-09-22	29.29	29.58	28.98	29.34	1325500
2006-09-25	29.50	29.99	29.49	29.75	2065000
2006-09-26	29.44	29.73	29.07	29.47	2694500
2006-09-27	29.18	29.56	29.12	29.36	2832000
2006-09-28	31.00	31.79	30.59	31.60	8779200
2006-09-29	32.16	33.15	31.62	31.71	7800300
2006-10-02	31.55	31.70	30.83	30.84	3362200
2006-10-03	29.90	31.13	29.85	30.93	4038900
2006-10-04	30.80	31.47	30.66	31.35	3213400
2006-10-05	31.01	31.42	31.00	31.24	1884600
2006-10-06	30.89	31.03	30.54	30.80	2225900
2006-10-09	30.75	31.50	30.75	31.45	2069300
2006-10-10	31.15	31.95	31.13	31.88	2867900
2006-10-11	31.37	31.98	31.31	31.95	2078300
2006-10-12	31.65	31.95	31.52	31.70	1827000
2006-10-13	31.58	32.27	31.54	32.20	3156300
2006-10-16	31.50	32.07	31.48	31.92	2298400
2006-10-17	31.76	31.83	31.43	31.59	2110900
2006-10-18	31.81	32.00	31.68	31.91	3043200
2006-10-19	31.72	31.86	31.51	31.54	1380700
2006-10-20	31.70	31.79	31.40	31.50	1530300
2006-10-23	31.17	32.08	31.17	32.07	2490000
2006-10-24	32.07	32.50	31.95	32.38	3003700
2006-10-25	32.13	32.41	31.87	32.39	1694900
2006-10-26	32.26	32.93	31.97	32.81	1983500
2006-10-27	32.60	32.76	32.37	32.49	1370200
2006-10-30	32.15	33.59	32.13	33.33	3504300
2006-10-31	33.12	33.12	32.52	32.91	2379100
2006-11-01	32.70	33.19	32.68	32.98	2466600
2006-11-02	32.44	33.47	32.42	33.33	2751600
2006-11-03	33.13	33.50	32.75	33.09	1920500
2006-11-06	32.60	33.70	32.60	33.70	2393400
2006-11-07	33.60	33.61	33.04	33.10	2173000
2006-11-08	32.95	33.49	32.90	33.44	2168800
2006-11-09	33.40	33.49	33.17	33.37	1983900
2006-11-10	33.38	33.87	33.36	33.87	1698300
2006-11-13	33.55	33.87	33.40	33.78	2458300
2006-11-14	33.88	34.16	33.62	34.11	2200500
2006-11-15	33.50	34.57	33.50	34.35	2585900
2006-11-16	34.33	34.97	34.30	34.97	2021900
2006-11-17	34.97	35.17	34.87	35.15	1953800
2006-11-20	35.06	35.07	34.40	34.57	2552700
2006-11-21	34.70	34.90	34.35	34.49	2305900
2006-11-22	34.47	34.65	34.04	34.26	2124600
2006-11-24	34.25	34.47	33.95	34.32	763300
2006-11-27	34.14	34.15	33.17	33.32	2561500
2006-11-28	33.40	33.51	33.02	33.22	1930400
2006-11-29	33.23	33.38	33.05	33.20	1628600
2006-11-30	33.44	33.80	33.22	33.70	1696200
2006-12-01	33.80	33.97	33.45	33.81	1271900
2006-12-04	33.73	34.49	33.69	34.40	1698400
2006-12-05	34.44	34.84	34.28	34.69	1785300
2006-12-06	34.69	34.92	34.41	34.50	1380400
2006-12-07	34.42	34.57	34.14	34.46	965400
2006-12-08	34.68	34.73	34.20	34.51	1687200
2006-12-11	34.42	34.55	34.15	34.15	1861100
2006-12-12	34.31	34.76	34.05	34.56	1504900
2006-12-13	34.64	34.82	34.37	34.71	1230400
2006-12-14	34.86	35.18	34.80	34.95	1106800
2006-12-15	34.92	35.12	34.71	34.80	1700900
2006-12-18	35.00	35.39	34.53	34.57	1548600
2006-12-19	34.42	34.78	34.01	34.61	1721200
2006-12-20	34.60	35.18	34.60	35.08	1533300
2006-12-21	37.29	38.00	36.07	36.67	7626900
2006-12-22	36.67	36.74	36.30	36.45	1715300
2006-12-26	36.28	36.44	36.04	36.30	1365400
2006-12-27	36.22	36.72	36.22	36.55	1802400
2006-12-28	36.38	37.28	36.37	37.27	2192500
2006-12-29	37.05	37.32	36.90	36.93	2087400
2007-01-03	36.55	37.00	36.17	36.38	3079900
2007-01-04	36.12	37.23	36.00	37.20	2439800
2007-01-05	36.75	36.99	36.45	36.68	1766300
2007-01-08	36.51	37.38	36.51	37.21	2157200
2007-01-09	37.10	37.45	36.85	37.12	2731100
2007-01-10	36.82	37.40	36.74	37.34	2401600
2007-01-11	37.24	37.38	37.00	37.19	2468800
2007-01-12	37.19	37.98	37.15	37.98	3950500
2007-01-16	37.51	37.66	37.00	37.10	3536300
2007-01-17	37.30	37.86	37.29	37.52	3171500
2007-01-18	37.52	37.70	37.07	37.15	4177600
2007-01-19	37.20	37.23	36.60	36.75	3582900
2007-01-22	36.75	36.79	36.49	36.68	3165200
2007-01-23	36.70	37.20	36.63	36.84	2747400
2007-01-24	36.68	36.90	36.34	36.75	3213100
2007-01-25	36.90	37.12	36.37	36.53	2991300
2007-01-26	36.68	36.79	35.91	36.53	2343100
2007-01-29	36.37	36.94	36.31	36.93	2191000
2007-01-30	36.85	37.23	36.75	37.00	2216300
2007-01-31	37.00	37.86	36.89	37.75	3732000
2007-02-01	37.74	38.09	37.64	38.09	3266800
2007-02-02	38.09	38.60	38.09	38.59	2833200
2007-02-05	38.73	38.80	38.14	38.66	2709100
2007-02-06	38.58	38.74	38.46	38.56	2282000
2007-02-07	38.50	39.10	38.44	39.10	2213400
2007-02-08	38.95	39.00	38.52	38.84	1925400
2007-02-09	38.84	38.93	38.48	38.79	1775200
2007-02-12	38.30	38.68	38.16	38.35	2752316
2007-02-13	38.69	38.80	38.43	38.72	2101431
2007-02-14	38.72	39.25	38.69	39.20	2450317
2007-02-15	38.95	39.13	38.75	38.79	1960500
2007-02-16	38.83	38.99	38.46	38.75	2797500
2007-02-20	38.56	39.05	38.56	38.79	1879700
2007-02-21	38.75	38.76	38.40	38.47	2061800
2007-02-22	38.42	38.45	38.12	38.30	3809600
2007-02-23	38.17	38.37	37.95	38.25	2333900
2007-02-26	38.25	38.49	37.80	37.95	2407375
2007-02-27	37.32	37.40	36.50	36.80	2244100
2007-02-28	37.67	37.67	35.30	35.78	6286800
2007-03-01	35.05	35.53	34.67	35.21	4441866
2007-03-02	35.75	35.95	35.36	35.75	3536800
2007-03-05	36.65	36.65	34.90	34.90	2764600
2007-03-06	34.29	35.85	34.28	35.24	4667200
2007-03-07	35.40	35.46	34.98	35.12	3139900
2007-03-08	35.50	35.93	35.37	35.74	1662800
2007-03-09	35.99	36.46	35.80	36.11	2546050
2007-03-12	35.93	36.69	35.73	36.36	2311800
2007-03-13	36.10	36.15	35.54	35.68	1628100
2007-03-14	35.55	35.90	35.24	35.46	2386100
2007-03-15	35.38	35.50	34.92	35.00	2428700
2007-03-16	34.97	35.31	34.63	35.26	2656500
2007-03-19	35.25	35.87	35.20	35.79	1642600
2007-03-20	35.95	36.50	35.62	36.30	2134000
2007-03-21	36.28	36.71	36.17	36.62	1802900
2007-03-22	35.73	37.51	35.73	36.74	1869000
2007-03-23	36.41	36.92	36.30	36.40	1807000
2007-03-26	37.35	37.35	36.30	36.75	2885800
2007-03-27	36.81	36.98	36.22	36.22	4044100
2007-03-28	37.00	37.77	36.72	37.59	7617875
2007-03-29	37.77	38.68	37.76	38.68	3843400
2007-03-30	38.60	38.95	38.22	38.54	2882600
2007-04-02	38.37	39.05	38.37	38.80	3226223
2007-04-03	38.74	38.80	38.48	38.48	2175300
2007-04-04	38.06	38.75	38.00	38.72	3151075
2007-04-05	38.52	38.83	38.52	38.64	1483478
2007-04-09	38.35	38.58	38.10	38.33	2224250
2007-04-10	38.33	38.60	38.00	38.10	2346600
2007-04-11	38.02	38.34	37.73	38.17	4221900
2007-04-12	38.00	38.50	37.57	38.42	3490200
2007-04-13	39.25	39.25	38.25	38.70	1935900
2007-04-16	38.70	38.80	38.48	38.78	1919300
2007-04-17	38.75	39.00	38.74	38.92	2233300
2007-04-18	38.58	38.88	38.30	38.68	3070300
2007-04-19	38.56	38.75	38.20	38.28	1848488
2007-04-20	38.50	38.63	38.27	38.48	2693120
2007-04-23	38.42	38.83	38.41	38.56	1303700
2007-04-24	38.67	38.84	38.45	38.74	1593000
2007-04-25	38.80	39.44	38.61	39.34	2497300
2007-04-26	39.37	39.58	38.58	38.72	1728000
2007-04-27	38.82	38.90	38.47	38.68	1301400
2007-04-30	38.60	39.29	38.50	39.10	2081840
2007-05-01	39.01	39.20	38.80	38.88	1182699
2007-05-02	38.93	39.20	38.74	38.96	1487700
2007-05-03	39.18	39.40	38.70	39.25	1423950
2007-05-04	39.14	39.32	38.79	39.10	1483555
2007-05-07	38.65	38.77	38.16	38.30	1886400
2007-05-08	38.18	38.45	38.11	38.41	2046560
2007-05-09	38.20	38.93	38.05	38.87	1614500
2007-05-10	38.71	38.73	38.24	38.33	1768275
2007-05-11	38.55	38.72	38.10	38.34	1571160
2007-05-14	38.01	38.25	37.65	38.14	2152916
2007-05-15	38.26	38.68	37.90	38.40	2613700
2007-05-16	38.55	40.15	38.55	39.92	3823300
2007-05-17	39.78	40.10	39.51	39.55	1866250
2007-05-18	39.57	39.89	39.35	39.67	1562700
2007-05-21	39.49	39.72	39.30	39.66	1617650
2007-05-22	39.20	39.78	38.54	39.62	1914900
2007-05-23	39.58	40.34	39.58	40.04	2215000
2007-05-24	39.97	40.49	39.84	39.93	2196300
2007-05-25	40.82	40.82	40.23	40.72	1872705
2007-05-29	40.65	40.95	40.37	40.93	2225000
2007-05-30	40.37	40.75	40.00	40.64	2075850
2007-05-31	40.86	41.19	40.51	40.94	2066910
2007-06-01	40.90	41.41	40.85	41.26	2183722
2007-06-04	41.75	41.75	40.88	41.24	1847405
2007-06-05	41.57	41.84	41.00	41.75	2383400
2007-06-06	41.32	41.40	40.57	41.00	2568058
2007-06-07	41.00	41.00	39.73	39.82	1994000
2007-06-08	39.82	40.00	39.21	39.70	2115719
2007-06-11	39.57	39.75	39.35	39.56	1635500
2007-06-12	39.40	39.67	39.20	39.50	2229900
2007-06-13	39.60	39.75	38.56	39.47	4585300
2007-06-14	39.34	39.95	39.34	39.51	3279086
2007-06-15	39.65	40.42	39.27	40.00	5521000
2007-06-18	40.19	41.51	40.19	41.51	3271500
2007-06-19	41.10	41.67	41.05	41.41	2744160
2007-06-20	41.55	42.36	41.46	42.06	5466300
2007-06-21	41.95	42.04	41.42	41.77	3593900
2007-06-22	41.78	42.70	41.44	42.63	26395800
2007-06-25	42.64	42.64	42.13	42.15	5205466
2007-06-26	42.50	44.03	42.26	42.80	7879900
2007-06-27	43.14	43.15	42.33	42.96	5351200
2007-06-28	43.25	43.40	42.75	42.83	5364000
2007-06-29	43.10	43.40	42.15	42.89	5064000
2007-07-02	42.62	43.03	42.25	42.54	4459450
2007-07-03	41.84	42.45	41.60	42.22	2537900
2007-07-05	41.90	42.82	41.52	42.81	3991200
2007-07-06	42.55	43.06	42.55	43.00	3661500
2007-07-09	42.45	42.95	42.29	42.87	4080970
2007-07-10	42.31	42.42	41.61	41.70	4458200
2007-07-11	41.60	42.26	41.30	42.17	3206400
2007-07-12	42.17	42.70	41.81	42.52	3594652
2007-07-13	42.28	42.38	41.98	42.31	2116700
2007-07-16	42.15	42.70	42.05	42.50	1899500
2007-07-17	42.34	42.44	41.82	41.91	3450900
2007-07-18	41.58	42.12	41.31	41.97	3103400
2007-07-19	42.25	43.00	41.83	43.00	4251200
2007-07-20	42.61	43.36	42.50	43.31	3197500
2007-07-23	43.04	44.00	42.94	43.81	4086900
2007-07-24	42.93	43.50	42.27	42.57	2379250
2007-07-25	42.51	42.56	41.68	41.90	3067900
2007-07-26	41.77	41.89	41.20	41.25	3285236
2007-07-27	40.40	41.85	39.78	41.71	3897800
2007-07-30	41.70	42.15	41.53	42.12	3103800
2007-07-31	42.09	42.74	42.00	42.13	4134800
2007-08-01	42.05	42.56	40.83	41.54	3791947
2007-08-02	40.90	42.50	40.44	42.19	3260200
2007-08-03	42.29	42.40	40.98	41.00	2273300
2007-08-06	41.34	42.16	40.97	41.71	2311900
2007-08-07	41.30	41.96	40.99	41.96	2288600
2007-08-08	42.85	42.85	41.20	41.42	2296200
2007-08-09	39.79	41.23	39.10	39.80	3696200
2007-08-10	39.99	39.99	38.88	39.19	2862400
2007-08-13	39.36	40.30	39.00	40.09	2694100
2007-08-14	40.31	41.15	39.13	39.30	2861600
2007-08-15	39.00	39.76	38.74	38.85	2623000
2007-08-16	38.36	38.43	13.75	37.46	3956700
2007-08-17	38.20	39.10	37.64	38.80	2580200
2007-08-20	38.90	39.81	38.82	39.60	2145900
2007-08-21	39.39	40.18	39.21	39.97	2446100
2007-08-22	40.17	40.78	40.10	40.26	2025100
2007-08-23	41.00	41.20	39.94	40.42	2834100
2007-08-24	40.57	41.10	39.81	40.05	2445600
2007-08-27	39.94	40.40	39.76	40.21	1958100
2007-08-28	40.20	40.21	39.54	39.60	1717300
2007-08-29	40.03	40.55	39.67	40.24	1183100
2007-08-30	39.70	41.46	39.65	41.10	3127800
2007-08-31	41.50	42.00	40.71	41.21	2596400
2007-09-04	41.25	41.54	40.91	41.36	1475400
2007-09-05	40.91	41.05	40.28	40.93	2660050
2007-09-06	41.00	41.07	40.23	40.54	2403000
2007-09-07	40.03	40.26	38.77	40.02	3079300
2007-09-10	40.15	40.32	39.28	39.85	2154400
2007-09-11	40.15	40.15	39.21	39.57	2667500
2007-09-12	39.49	39.73	39.07	39.72	2311400
2007-09-13	40.00	40.22	39.77	39.78	2472900
2007-09-14	39.69	39.76	39.30	39.66	2095200
2007-09-17	39.69	39.84	38.76	38.90	2483900
2007-09-18	39.17	39.34	37.25	38.48	6808100
2007-09-19	38.52	39.60	38.49	39.22	3549600
2007-09-20	38.73	39.55	38.50	39.26	4591900
2007-09-21	39.50	39.82	39.00	39.70	2410700
2007-09-24	39.52	40.84	39.10	39.40	5396600
2007-09-25	39.35	39.35	37.80	38.03	5451400
2007-09-26	38.59	38.72	37.80	37.81	4358000
2007-09-27	37.94	39.05	37.93	38.02	5504700
2007-09-28	39.00	40.36	39.00	40.25	7380900
2007-10-01	40.25	40.97	40.22	40.88	3028500
2007-10-02	40.51	40.51	39.75	40.06	3802600
2007-10-03	39.67	40.10	39.65	39.82	2481100
2007-10-04	39.80	40.14	39.74	39.93	2601700
2007-10-05	39.77	40.60	39.37	39.52	4344100
2007-10-08	39.51	39.93	39.14	39.74	2270877
2007-10-09	39.74	40.31	39.38	40.28	3064900
2007-10-10	39.68	42.08	39.50	41.79	6154100
2007-10-11	41.62	42.06	40.77	40.97	3516500
2007-10-12	40.97	42.32	40.75	42.21	3702700
2007-10-15	41.41	41.83	40.75	41.00	2894600
2007-10-16	40.51	40.95	39.98	40.27	3662400
2007-10-17	40.80	41.14	40.06	40.91	5280500
2007-10-18	40.63	41.21	40.31	41.05	5459400
2007-10-19	40.52	40.99	39.21	39.27	3204500
2007-10-22	38.91	39.36	37.90	39.15	3321500
2007-10-23	39.25	39.94	39.10	39.85	2378200
2007-10-24	39.86	39.95	38.47	39.13	2453400
2007-10-25	38.94	38.94	38.10	38.51	3727000
2007-10-26	38.83	39.42	38.53	39.20	3987500
2007-10-29	39.11	39.40	38.57	39.20	3173200
2007-10-30	39.20	39.34	38.45	38.70	2988900
2007-10-31	39.00	39.37	38.20	39.05	4267100
2007-11-01	38.86	39.57	38.37	38.48	3725600
2007-11-02	38.59	38.59	37.32	38.40	3999600
2007-11-05	38.45	38.45	36.07	37.55	7261513
2007-11-06	37.58	37.58	35.86	36.27	8063600
2007-11-07	36.27	36.27	35.80	35.92	4198785
2007-11-08	35.87	35.87	33.29	35.17	7447420
2007-11-09	34.58	35.36	34.58	34.86	4893400
2007-11-12	35.12	36.31	34.56	35.66	4163213
2007-11-13	36.06	36.99	35.87	36.80	3707150
2007-11-14	37.20	37.20	35.38	35.57	4228182
2007-11-15	35.27	36.79	35.00	36.66	7167200
2007-11-16	36.77	37.20	36.43	36.79	3265700
2007-11-19	37.02	37.02	34.89	35.00	6098114
2007-11-20	35.00	35.85	34.45	35.03	3788950
2007-11-21	35.00	35.00	34.06	34.56	3759411
2007-11-23	35.01	35.20	34.52	35.16	1074891
2007-11-26	35.30	35.30	33.72	33.88	4110406
2007-11-27	34.14	34.14	33.03	33.78	3831260
2007-11-28	34.00	35.63	33.98	34.85	5075103
2007-11-29	35.02	35.03	34.12	34.65	4161367
2007-11-30	34.93	35.32	34.28	34.56	3073101
2007-12-03	34.50	34.85	34.01	34.11	3018360
2007-12-04	34.25	34.37	33.66	33.84	2729729
2007-12-05	34.32	35.00	34.28	34.59	4106620
2007-12-06	34.79	35.46	34.67	35.34	2570268
2007-12-07	35.15	35.62	34.80	35.44	2686525
2007-12-10	35.80	36.71	35.53	36.54	2620542
2007-12-11	36.84	36.90	35.00	35.24	4481171
2007-12-12	36.12	36.12	34.15	34.65	4101900
2007-12-13	34.63	35.02	34.53	34.76	2485968
2007-12-14	34.62	34.62	33.15	34.00	4058680
2007-12-17	33.79	34.26	33.45	34.24	3380903
2007-12-18	34.98	35.67	34.52	35.42	6108900
2007-12-19	35.70	35.87	34.65	34.96	6554974
2007-12-20	37.35	38.00	37.00	37.24	6632597
2007-12-21	37.62	38.26	37.17	38.00	4599571
2007-12-24	38.00	38.44	37.99	38.05	691127
2007-12-26	38.40	38.40	37.58	37.97	2173900
2007-12-27	37.90	37.94	36.82	36.86	2299031
2007-12-28	37.40	37.40	36.76	36.88	1607103
2007-12-31	36.46	37.16	35.90	36.03	2664890
2008-01-02	36.38	36.65	35.74	36.06	3455563
2008-01-03	36.50	36.50	35.26	35.44	3424268
2008-01-04	35.14	35.39	34.56	34.91	4636332
2008-01-07	35.14	35.32	33.52	33.97	4086020
2008-01-08	34.15	35.23	33.94	33.97	5045229
2008-01-09	34.37	34.37	32.95	33.81	4734898
2008-01-10	33.72	33.99	33.11	33.61	3512857
2008-01-11	33.64	33.64	32.68	32.79	3567008
2008-01-14	33.50	33.84	33.01	33.52	4044200
2008-01-15	33.34	33.72	32.85	33.50	5216505
2008-01-16	33.16	34.51	33.01	34.04	5807230
2008-01-17	34.10	34.39	33.14	33.41	6275103
2008-01-18	33.61	33.96	33.47	33.77	3091311
2008-01-22	32.11	34.50	32.00	33.33	5913375
2008-01-23	33.33	33.33	31.91	33.07	4780036
2008-01-24	33.07	34.00	32.82	33.88	4892322
2008-01-25	34.42	34.42	33.63	33.86	2762103
2008-01-28	33.86	33.96	33.12	33.93	3705700
2008-01-29	34.20	34.60	33.80	34.54	2331593
2008-01-30	34.66	34.66	33.56	34.02	2822427
2008-01-31	33.99	34.97	33.50	34.62	4253980
2008-02-01	34.13	35.48	34.05	35.04	4145267
2008-02-04	35.22	35.22	33.85	34.16	3180143
2008-02-05	33.51	33.88	33.21	33.52	4578028
2008-02-06	34.09	34.12	33.59	33.81	3334538
2008-02-07	33.48	33.48	32.73	33.19	6956453
2008-02-08	33.20	34.08	33.20	33.95	4707900
2008-02-11	34.21	34.29	33.44	34.16	4322689
2008-02-12	33.91	35.27	33.91	35.16	3918787
2008-02-13	35.49	35.84	34.77	35.84	3378788
2008-02-14	35.76	35.96	35.28	35.61	3001113
2008-02-15	35.31	35.38	34.32	34.56	3908488
2008-02-19	35.24	35.83	34.43	34.78	3610465
2008-02-20	34.41	34.41	33.76	34.10	4136815
2008-02-21	34.08	34.26	33.73	33.83	2722409
2008-02-22	33.80	34.07	33.42	34.03	2334365
2008-02-25	34.86	34.87	34.05	34.77	2029350
2008-02-26	35.02	36.65	34.63	36.36	4372097
2008-02-27	36.01	37.39	35.90	37.05	5343655
2008-02-28	36.90	36.90	36.17	36.80	2670165
2008-02-29	36.86	36.86	35.05	35.25	3727919
2008-03-03	35.13	35.35	34.50	34.88	2272673
2008-03-04	34.80	34.96	34.00	34.68	3304252
2008-03-05	34.99	35.24	34.68	35.11	2740894
2008-03-06	35.34	35.34	34.64	34.77	2230166
2008-03-07	34.55	34.69	33.47	33.75	2743673
2008-03-10	34.00	34.00	32.93	33.00	2415537
2008-03-11	33.69	34.31	33.22	34.07	2170925
2008-03-12	34.38	34.38	33.66	33.83	1799403
2008-03-13	33.41	34.23	32.88	34.05	2328586
2008-03-14	34.08	34.32	33.04	33.35	2611295
2008-03-17	33.14	33.45	32.42	33.06	3278931
2008-03-18	33.23	34.57	33.23	34.50	2391130
2008-03-19	34.94	35.15	34.27	34.38	2698524
2008-03-20	34.05	34.63	33.66	34.61	2402476
2008-03-24	35.17	36.56	35.00	36.31	2892903
2008-03-25	36.49	36.50	35.30	35.38	2583765
2008-03-26	35.99	35.99	34.84	35.36	2121343
2008-03-27	35.59	35.95	33.98	35.45	6318619
2008-03-28	36.22	36.97	34.20	35.32	9344516
2008-03-31	35.48	35.80	34.80	35.17	3449185
2008-04-01	35.18	36.25	35.00	35.87	3063684
2008-04-02	36.08	36.08	35.46	35.76	5113274
2008-04-03	35.76	36.39	35.30	36.24	3682549
2008-04-04	36.12	36.90	36.03	36.77	3480897
2008-04-07	37.38	37.84	36.89	37.17	4609770
2008-04-08	37.17	38.99	36.81	37.99	6435511
2008-04-09	38.18	38.18	36.80	36.96	5575916
2008-04-10	37.15	38.16	36.80	38.07	5037515
2008-04-11	37.84	37.84	36.40	36.51	2593605
2008-04-14	36.44	37.07	36.36	36.56	3365124
2008-04-15	36.71	36.99	36.06	36.55	3731447
2008-04-16	37.28	37.73	36.76	37.59	3141727
2008-04-17	37.40	38.24	37.06	38.17	3300134
2008-04-18	38.53	39.61	37.00	39.30	4133179
2008-04-21	38.90	38.99	37.77	38.42	3229822
2008-04-22	37.43	38.14	37.43	37.83	3222095
2008-04-23	38.14	38.60	37.83	38.34	2191974
2008-04-24	38.14	39.00	37.90	38.75	2187012
2008-04-25	38.81	39.08	38.52	38.94	2635091
2008-04-28	38.68	39.20	38.20	39.10	3345809
2008-04-29	39.05	39.50	38.64	38.77	2800587
2008-04-30	38.93	38.93	37.55	37.55	3114727
2008-05-01	37.53	38.48	37.51	38.38	2076680
2008-05-02	38.84	39.08	38.61	39.07	2708345
2008-05-05	39.14	39.14	38.48	38.77	2061976
2008-05-06	38.72	38.99	38.21	38.65	2149358
2008-05-07	38.49	38.49	37.24	37.35	3702673
2008-05-08	37.50	38.27	37.50	37.95	2419732
2008-05-09	37.79	38.18	37.47	37.75	1751461
2008-05-12	37.89	38.33	37.06	38.00	3346058
2008-05-13	37.89	38.22	37.45	37.80	2736824
2008-05-14	37.80	38.31	37.76	38.06	2691957
2008-05-15	38.22	38.31	37.75	38.22	2359739
2008-05-16	38.46	38.72	38.06	38.28	2167713
2008-05-19	38.66	38.75	38.30	38.52	2030411
2008-05-20	38.55	38.56	37.35	37.87	1850284
2008-05-21	37.85	37.88	36.93	37.20	2372338
2008-05-22	37.47	37.62	36.96	37.31	1475417
2008-05-23	37.08	37.09	36.50	37.03	2440535
2008-05-27	36.98	37.98	36.98	37.62	1907220
2008-05-28	37.90	38.60	37.34	38.39	2935382
2008-05-29	38.40	40.22	38.31	40.03	4148802
2008-05-30	40.05	42.04	39.82	40.82	4106958
2008-06-02	40.57	41.59	40.23	40.76	4487481
2008-06-03	40.71	41.47	40.40	40.74	2423483
2008-06-04	40.49	40.75	39.80	40.37	2692057
2008-06-05	40.35	41.10	39.86	41.03	1887107
2008-06-06	40.68	40.73	39.82	39.88	1883527
2008-06-09	39.87	40.47	38.89	39.20	2569944
2008-06-10	38.94	39.59	38.67	39.43	1878074
2008-06-11	39.53	39.70	38.48	38.57	1673496
2008-06-12	38.84	39.83	38.59	38.86	2454866
2008-06-13	39.26	39.55	38.48	39.19	1972037
2008-06-16	39.28	39.88	38.44	39.57	2209371
2008-06-17	39.80	39.93	38.99	39.24	2302736
2008-06-18	39.24	39.35	38.57	38.83	2120925
2008-06-19	38.56	39.83	38.51	39.66	1754329
2008-06-20	39.44	39.57	38.80	39.12	2309225
2008-06-23	39.46	39.46	38.88	38.94	2424788
2008-06-24	38.94	38.94	38.02	38.34	2961173
2008-06-25	39.20	39.70	38.41	39.37	2313028
2008-06-26	38.94	39.00	38.27	38.85	2934104
2008-06-27	40.04	41.46	40.04	41.34	8825746
2008-06-30	41.31	41.31	40.22	40.72	6136605
2008-07-01	39.83	40.45	39.01	40.37	4921854
2008-07-02	40.37	40.70	39.51	40.45	4271124
2008-07-03	40.60	40.60	39.35	40.41	1960624
2008-07-07	40.58	40.75	39.70	39.86	5240116
2008-07-08	39.65	41.00	39.65	41.00	4133230
2008-07-09	41.00	41.00	39.86	40.00	3620041
2008-07-10	40.15	40.33	39.62	39.99	3558599
2008-07-11	39.60	39.60	38.39	39.07	3704519
2008-07-14	39.53	39.87	38.48	39.24	4532531
2008-07-15	39.00	39.50	38.22	38.69	3287722
2008-07-16	38.83	39.10	38.32	38.99	3854315
2008-07-17	39.26	39.59	38.41	39.52	3134093
2008-07-18	39.36	39.59	38.92	39.39	1908995
2008-07-21	39.96	40.00	39.45	39.61	3151994
2008-07-22	39.63	40.22	39.01	40.22	3271075
2008-07-23	40.10	40.95	39.86	40.71	4660893
2008-07-24	40.88	40.88	39.84	40.20	2826179
2008-07-25	40.49	40.76	40.15	40.58	3863131
2008-07-28	40.05	40.70	38.87	39.90	3037134
2008-07-29	39.87	41.40	39.78	41.30	6774215
2008-07-30	41.09	41.97	40.90	41.91	7847566
2008-07-31	41.67	42.00	41.42	41.76	5895771
2008-08-01	41.83	41.83	40.96	41.55	2068211
2008-08-04	41.50	41.70	41.16	41.40	3105076
2008-08-05	41.72	41.72	40.87	41.28	2286975
2008-08-06	41.44	41.44	40.75	41.29	3495343
2008-08-07	41.14	41.92	40.95	41.67	4474900
2008-08-08	41.75	41.95	41.00	41.74	2658636
2008-08-11	41.75	41.96	41.19	41.67	3559775
2008-08-12	41.80	41.80	40.80	41.02	2296437
2008-08-13	41.12	41.12	40.06	40.76	3749409
2008-08-14	40.69	41.18	40.50	40.90	1367624
2008-08-15	41.12	41.33	40.68	41.02	1879011
2008-08-18	41.00	41.32	40.50	40.79	2162138
2008-08-19	40.51	40.62	40.22	40.37	1325769
2008-08-20	40.50	40.82	40.11	40.19	1576194
2008-08-21	40.19	40.26	39.90	40.05	1960178
2008-08-22	40.34	40.65	40.02	40.51	2100253
2008-08-25	40.44	40.44	39.12	39.24	2284685
2008-08-26	39.35	39.74	39.10	39.67	1851624
2008-08-27	39.84	40.74	39.62	40.65	2313274
2008-08-28	40.63	41.54	40.63	41.36	2945364
2008-08-29	41.39	41.69	41.15	41.36	2735246
2008-09-02	41.78	42.30	41.51	41.96	3929611
2008-09-03	41.75	41.79	39.30	39.99	8512366
2008-09-04	39.95	40.11	38.84	38.94	3077814
2008-09-05	38.79	39.15	38.43	38.96	2699442
2008-09-08	39.51	40.50	39.08	39.69	2745644
2008-09-09	39.69	40.00	38.11	38.34	5357793
2008-09-10	38.33	39.63	38.06	38.23	3636928
2008-09-11	37.69	37.71	36.24	36.63	6840862
2008-09-12	36.37	36.97	35.85	36.85	5654662
2008-09-15	34.83	36.79	34.79	36.22	2828690
2008-09-16	36.09	37.41	35.67	36.69	5466467
2008-09-17	36.41	36.48	35.11	35.27	3366736
2008-09-18	35.35	36.30	34.50	35.90	4455087
2008-09-19	37.01	43.04	35.51	38.77	7519507
2008-09-22	38.90	38.90	36.93	37.07	3300576
2008-09-23	37.31	38.22	36.93	37.25	3477567
2008-09-24	37.06	37.17	36.10	36.58	2584445
2008-09-25	36.70	37.79	36.07	37.17	4043347
2008-09-26	37.40	40.00	37.09	39.55	6000907
2008-09-29	39.23	39.80	37.11	38.00	5984610
2008-09-30	38.36	38.47	35.28	38.00	8170591
2008-10-01	37.63	37.63	36.00	37.06	4119555
2008-10-02	37.09	37.73	36.14	36.50	4106849
2008-10-03	36.93	36.93	35.03	35.19	3407514
2008-10-06	34.01	34.44	32.01	34.00	7553130
2008-10-07	34.07	34.57	31.57	31.92	7727082
2008-10-08	29.79	32.57	29.00	32.00	8334311
2008-10-09	32.51	33.99	30.01	30.06	5744149
2008-10-10	27.79	32.28	24.76	28.90	8581073
2008-10-13	30.74	33.85	30.20	33.63	5683453
2008-10-14	34.60	35.23	32.15	33.00	4644512
2008-10-15	33.86	33.86	31.00	31.16	4908908
2008-10-16	32.07	33.42	29.41	30.86	7797750
2008-10-17	29.97	32.24	29.63	31.40	6087681
2008-10-20	32.02	32.56	30.97	31.86	4144523
2008-10-21	30.95	32.05	30.75	31.09	3240759
2008-10-22	31.40	31.40	29.48	29.96	4452210
2008-10-23	30.33	30.55	28.49	29.41	5034536
2008-10-24	27.91	29.60	26.81	28.87	3406912
2008-10-27	28.20	29.39	27.38	27.54	5123630
2008-10-28	27.96	30.23	27.69	30.17	4121170
2008-10-29	30.16	32.00	29.29	30.78	4150355
2008-10-30	32.03	32.50	30.66	32.08	4002128
2008-10-31	32.57	33.30	31.95	33.05	4669356
2008-11-03	33.22	33.22	31.67	32.19	3722376
2008-11-04	32.28	33.27	31.93	33.06	2842875
2008-11-05	33.07	33.07	31.20	31.37	3707710
2008-11-06	31.06	31.29	29.24	29.43	4072065
2008-11-07	29.83	30.62	29.41	30.51	3597305
2008-11-10	30.52	31.48	29.81	30.02	2682827
2008-11-11	29.90	30.17	29.27	29.56	3036092
2008-11-12	29.38	29.73	28.00	28.09	4608506
2008-11-13	27.90	29.40	26.96	29.37	6433890
2008-11-14	28.53	30.00	27.73	28.67	6853710
2008-11-17	28.55	28.67	27.50	27.55	3718276
2008-11-18	27.91	28.55	27.64	28.55	4370431
2008-11-19	28.55	28.79	27.00	27.00	2902853
2008-11-20	26.58	27.81	26.29	26.71	4218364
2008-11-21	27.32	28.57	26.61	28.51	6412465
2008-11-24	28.63	30.39	28.62	29.99	4813277
2008-11-25	30.00	30.92	28.35	29.44	5191494
2008-11-26	29.13	30.58	28.73	30.58	3235456
2008-11-28	30.57	31.04	30.01	30.98	1744715
2008-12-01	30.00	30.14	29.06	29.06	3301638
2008-12-02	29.01	30.10	28.87	30.02	4155998
2008-12-03	29.20	30.95	29.20	30.87	2995279
2008-12-04	29.53	30.59	28.56	29.13	5059003
2008-12-05	28.84	28.85	26.92	28.27	6396946
2008-12-08	29.00	29.01	28.10	28.34	5216793
2008-12-09	28.35	29.73	28.08	29.00	5171540
2008-12-10	29.20	29.23	28.16	28.47	3510201
2008-12-11	28.02	28.42	27.11	27.56	4318722
2008-12-12	26.79	28.67	26.25	28.59	6501708
2008-12-15	28.42	29.17	27.55	29.04	5568471
2008-12-16	29.05	29.85	28.79	29.50	5228440
2008-12-17	29.41	30.54	29.10	30.24	3840329
2008-12-18	30.36	31.00	30.00	30.41	4365516
2008-12-19	31.44	32.98	30.50	32.21	6936505
2008-12-22	31.77	32.37	31.23	32.00	4760954
2008-12-23	31.95	32.44	31.24	31.69	3485831
2008-12-24	31.30	31.64	31.21	31.35	1128776
2008-12-26	31.17	31.87	31.14	31.57	1256997
2008-12-29	31.81	31.96	31.25	31.85	1822924
2008-12-30	31.91	32.43	31.60	32.43	2809488
2008-12-31	32.21	32.89	32.21	32.79	3026230
2009-01-02	32.54	33.80	32.54	33.67	3787660
2009-01-05	33.45	34.17	32.74	33.82	4469050
2009-01-06	32.91	33.95	32.81	33.40	4020101
2009-01-07	32.86	34.05	31.54	33.78	5442038
2009-01-08	33.26	33.65	33.19	33.44	3203721
2009-01-09	33.50	34.12	33.11	33.73	4375756
2009-01-12	33.65	33.65	32.62	33.03	4756303
2009-01-13	33.05	34.80	32.60	34.07	8009774
2009-01-14	33.86	33.86	31.80	32.44	7292640
2009-01-15	32.30	32.92	31.36	32.65	4892374
2009-01-16	33.00	33.19	32.06	32.68	4162807
2009-01-20	32.48	32.70	31.74	31.88	5273712
2009-01-21	32.50	33.45	31.90	32.98	4841887
2009-01-22	32.81	32.81	31.55	31.66	6358137
2009-01-23	30.91	31.84	30.91	31.38	3644177
2009-01-26	31.68	32.30	31.00	32.02	3890493
2009-01-27	32.01	32.74	31.80	32.38	2971790
2009-01-28	32.45	33.45	31.95	33.17	3492108
2009-01-29	32.64	32.74	31.50	32.17	3337150
2009-01-30	32.34	32.34	31.29	31.56	5184156
2009-02-02	31.22	31.90	30.93	31.81	2680791
2009-02-03	31.69	32.99	31.42	32.88	5120451
2009-02-04	32.88	33.44	32.78	33.11	3291573
2009-02-05	32.87	32.87	31.87	32.61	4022883
2009-02-06	32.70	33.33	32.32	33.12	2740086
2009-02-09	33.06	33.36	32.56	33.00	2333604
2009-02-10	32.52	33.25	31.92	32.01	3738599
2009-02-11	32.35	32.50	31.70	31.89	3524864
2009-02-12	31.62	31.65	30.56	31.46	4933527
2009-02-13	31.14	31.90	30.53	30.95	4452924
2009-02-17	30.69	30.90	29.97	30.33	4051644
2009-02-18	30.01	31.68	30.01	31.01	4896850
2009-02-19	31.19	31.64	30.71	30.81	3429456
2009-02-20	29.59	30.64	29.50	29.98	4982661
2009-02-23	30.35	30.35	28.87	28.89	3443854
2009-02-24	29.06	29.39	28.48	29.29	3295135
2009-02-25	29.08	30.02	29.03	29.64	3430089
2009-02-26	30.01	30.21	28.79	28.98	3634403
2009-02-27	28.53	29.69	28.06	29.19	3819857
2009-03-02	28.60	28.83	27.82	27.84	4099051
2009-03-03	28.13	29.67	27.28	27.80	7133606
2009-03-04	28.19	28.39	27.66	28.18	5051421
2009-03-05	28.16	28.16	27.43	27.72	3502068
2009-03-06	27.69	28.28	27.46	28.00	4348224
2009-03-09	27.98	28.07	27.00	27.09	4303910
2009-03-10	27.32	28.29	27.20	28.26	4307638
2009-03-11	28.46	29.32	28.35	28.92	5420930
2009-03-12	29.09	30.23	28.53	30.05	6188637
2009-03-13	30.19	30.42	29.77	30.12	3510281
2009-03-16	30.44	30.50	29.52	29.98	2986840
2009-03-17	30.09	30.48	29.49	30.48	3161449
2009-03-18	30.49	31.20	30.16	30.95	3804684
2009-03-19	31.05	31.35	30.21	30.53	3927261
2009-03-20	30.35	30.80	29.98	30.20	3897136
2009-03-23	30.32	31.72	30.32	31.72	3489994
2009-03-24	31.18	31.57	31.01	31.22	2741454
2009-03-25	31.19	31.83	30.83	31.61	2602478
2009-03-26	31.61	32.00	31.22	31.96	7360018
2009-03-27	27.62	28.36	26.86	27.66	26492089
2009-03-30	27.26	28.25	27.00	27.83	9028641
2009-03-31	27.68	28.10	27.28	27.49	9315767
2009-04-01	27.26	28.10	27.08	27.65	8635105
2009-04-02	27.73	28.70	27.30	27.72	7270142
2009-04-03	27.91	28.66	27.70	28.04	6230563
2009-04-06	28.00	28.36	27.66	28.23	4678397
2009-04-07	27.97	28.21	27.56	27.59	4836748
2009-04-08	27.83	27.89	27.02	27.44	5101314
2009-04-09	28.44	29.02	27.34	27.71	5172680
2009-04-13	27.97	28.09	27.74	27.90	3793435
2009-04-14	27.89	28.00	27.32	27.80	4269340
2009-04-15	27.88	27.90	27.09	27.39	4875824
2009-04-16	27.45	27.90	27.19	27.50	5014667
2009-04-17	27.39	27.48	26.33	27.12	8071051
2009-04-20	26.77	27.15	26.53	27.01	5171900
2009-04-21	26.72	27.21	26.55	26.67	6570955
2009-04-22	26.62	27.72	26.50	26.79	7785526
2009-04-23	27.00	27.58	26.69	27.57	6210257
2009-04-24	28.39	29.49	27.89	29.27	9399993
2009-04-27	28.92	29.21	28.00	29.02	6251690
2009-04-28	28.94	29.01	28.45	28.91	3452604
2009-04-29	29.20	29.72	28.81	29.57	4965961
2009-04-30	29.70	29.91	29.24	29.43	8199460
2009-05-01	29.61	29.99	29.30	29.86	5242264
2009-05-04	29.84	30.50	29.75	30.50	4517684
2009-05-05	30.50	30.63	30.10	30.42	3863489
2009-05-06	30.50	30.71	30.08	30.15	4797364
2009-05-07	30.49	30.49	29.81	30.06	4144587
2009-05-08	30.48	30.48	29.32	29.40	5243569
2009-05-11	28.98	29.72	28.92	29.47	4522946
2009-05-12	29.39	29.50	29.15	29.32	3846789
2009-05-13	28.50	29.15	28.39	28.82	3272224
2009-05-14	28.79	29.07	28.54	28.97	4546694
2009-05-15	28.85	29.22	28.49	28.83	3629028
2009-05-18	29.08	30.10	28.55	30.09	3855273
2009-05-19	29.89	30.15	29.46	30.00	2339455
2009-05-20	30.00	30.61	29.95	30.34	2945825
2009-05-21	29.96	30.00	29.63	29.88	2766669
2009-05-22	30.04	30.58	30.03	30.32	4293627
2009-05-26	30.31	30.99	29.98	30.90	3513588
2009-05-27	30.81	30.94	30.35	30.43	3791459
2009-05-28	30.35	30.59	29.66	30.00	3982742
2009-05-29	30.39	30.39	29.46	29.93	4316882
2009-06-01	30.17	31.43	29.95	31.30	3714327
2009-06-02	31.32	31.42	31.00	31.22	2520748
2009-06-03	31.00	31.00	29.68	30.37	3659385
2009-06-04	30.27	30.28	29.91	30.20	4112584
2009-06-05	30.38	30.91	30.38	30.54	2943959
2009-06-08	30.49	30.49	29.38	29.71	6429009
2009-06-09	29.79	30.60	29.79	30.28	4265117
2009-06-10	30.42	30.74	30.28	30.65	3259774
2009-06-11	30.61	31.64	30.52	31.35	3513864
2009-06-12	31.28	31.58	31.00	31.47	2385628
2009-06-15	31.75	32.16	31.55	31.72	4773332
2009-06-16	31.84	31.99	31.36	31.49	3311031
2009-06-17	31.43	32.42	31.35	32.34	4174646
2009-06-18	32.24	32.41	31.80	32.02	2923404
2009-06-19	32.12	32.26	31.50	31.74	3902478
2009-06-22	31.53	31.78	30.98	31.12	4384210
2009-06-23	31.30	31.64	31.01	31.17	2424629
2009-06-24	31.53	31.77	31.12	31.43	3540272
2009-06-25	31.43	31.79	31.09	31.64	3255521
2009-06-26	32.38	33.84	32.00	33.72	9954637
2009-06-29	33.76	33.83	32.96	33.43	5300278
2009-06-30	33.33	33.52	33.05	33.46	5070508
2009-07-01	33.28	33.82	33.28	33.74	3360860
2009-07-02	33.54	33.70	32.83	33.14	4149456
2009-07-06	32.97	33.20	32.40	33.13	4194353
2009-07-07	33.12	33.16	32.50	32.57	3074903
2009-07-08	32.48	32.67	32.02	32.65	4625434
2009-07-09	32.85	32.89	32.26	32.39	3968632
2009-07-10	32.18	33.17	32.18	32.70	2759924
2009-07-13	32.66	33.37	32.27	33.36	3501642
2009-07-14	33.13	33.73	32.96	33.71	3352302
2009-07-15	33.86	34.09	33.70	34.04	3035687
2009-07-16	34.04	34.49	33.77	34.37	2447860
2009-07-17	34.20	34.43	33.98	34.43	2906097
2009-07-20	34.45	34.64	34.12	34.33	2478635
2009-07-21	34.50	34.50	33.83	34.25	2457783
2009-07-22	33.00	34.21	32.57	33.80	4270424
2009-07-23	33.70	35.13	33.64	35.12	5155496
2009-07-24	34.66	35.49	34.48	35.46	3159130
2009-07-27	35.21	35.46	34.93	35.11	3367947
2009-07-28	35.00	35.31	34.67	35.27	2988637
2009-07-29	35.17	35.27	34.83	34.96	2745782
2009-07-30	35.10	35.37	35.02	35.12	2393065
2009-07-31	35.17	35.48	35.01	35.07	3107704
2009-08-03	35.32	35.98	34.86	35.98	4260607
2009-08-04	35.63	35.99	35.33	35.66	3637071
2009-08-05	35.67	35.86	35.00	35.38	2695439
2009-08-06	35.61	35.61	34.92	35.15	2043836
2009-08-07	35.50	35.80	35.14	35.65	2092495
2009-08-10	35.54	35.96	35.35	35.93	2547845
2009-08-11	35.60	35.87	35.35	35.52	2344721
2009-08-12	35.50	35.99	35.16	35.80	3082493
2009-08-13	35.87	36.38	35.54	36.35	4468458
2009-08-14	35.91	36.18	35.77	36.12	4169322
2009-08-17	35.36	36.05	35.36	35.94	3245805
2009-08-18	35.81	36.44	35.60	36.30	3105560
2009-08-19	36.11	36.57	35.94	36.57	2889735
2009-08-20	36.55	36.74	36.14	36.34	3558893
2009-08-21	36.41	36.51	35.37	35.46	6521339
2009-08-24	35.35	35.91	35.28	35.56	3327760
2009-08-25	35.46	35.58	34.53	34.64	6951916
2009-08-26	34.86	35.35	34.61	35.07	6331183
2009-08-27	35.00	35.18	34.77	35.12	5032784
2009-08-28	35.17	35.34	34.06	34.20	8440082
2009-08-31	33.85	34.09	33.00	33.00	67461322
2009-09-01	33.25	33.68	32.89	33.21	20331284
2009-09-02	33.50	33.89	33.31	33.33	10751565
2009-09-03	33.61	34.45	33.47	34.41	10567767
2009-09-04	34.43	35.02	34.26	34.69	5707767
2009-09-08	34.91	35.08	34.40	34.50	7699325
2009-09-09	34.49	34.87	34.31	34.75	6901870
2009-09-10	34.69	35.31	34.61	35.14	6226060
2009-09-11	35.28	35.90	35.12	35.70	5832311
2009-09-14	35.32	36.11	35.22	35.81	4334323
2009-09-15	35.71	35.89	35.26	35.81	5247016
2009-09-16	35.62	36.44	35.62	36.44	4792777
2009-09-17	35.81	36.43	35.81	36.26	3196891
2009-09-18	36.36	36.45	35.84	35.84	3892569
2009-09-21	35.75	36.20	35.25	36.06	2782242
2009-09-22	36.14	36.99	35.94	36.94	7884381
2009-09-23	36.93	36.97	36.37	36.40	5188587
2009-09-24	36.37	36.73	35.89	35.96	5229535
2009-09-25	35.59	36.53	35.53	36.12	3620355
2009-09-28	37.29	38.07	37.05	37.89	6418299
2009-09-29	37.79	37.80	37.01	37.25	4714196
2009-09-30	37.50	37.55	36.94	37.27	4686069
2009-10-01	37.04	37.50	36.39	36.53	6463196
2009-10-02	37.11	38.24	36.90	37.50	11315539
2009-10-05	37.69	38.24	37.40	37.99	6793163
2009-10-06	37.71	38.44	37.70	38.33	6850301
2009-10-07	38.07	38.59	38.01	38.41	4686344
2009-10-08	38.49	39.31	38.40	39.14	4345811
2009-10-09	38.99	39.12	38.55	39.07	3099604
2009-10-12	39.00	39.51	38.90	39.51	6621895
2009-10-13	39.52	39.52	38.83	39.42	4588469
2009-10-14	39.25	39.45	38.95	39.26	4658863
2009-10-15	39.15	39.15	38.64	38.80	4816671
2009-10-16	38.30	39.40	37.69	39.12	6575867
2009-10-19	38.12	38.82	38.00	38.69	8037192
2009-10-20	38.37	38.63	37.97	38.15	4784015
2009-10-21	38.16	38.97	37.94	38.39	4318356
2009-10-22	38.57	38.60	37.51	37.66	5475785
2009-10-23	37.70	38.40	37.70	37.77	2902976
2009-10-26	37.89	38.02	37.07	37.40	2886203
2009-10-27	37.46	37.68	37.04	37.36	3733915
2009-10-28	37.00	37.47	37.00	37.27	4992620
2009-10-29	36.53	37.87	36.53	37.61	4402654
2009-10-30	37.64	37.72	37.07	37.08	5084920
2009-11-02	37.00	37.73	36.93	37.65	4058987
2009-11-03	37.43	38.14	37.43	38.14	4934830
2009-11-04	38.19	38.84	38.01	38.51	4772360
2009-11-05	38.22	38.98	38.10	38.97	5847296
2009-11-06	38.82	39.27	38.52	39.25	4861730
2009-11-09	39.10	40.00	39.01	39.98	5541298
2009-11-10	39.75	39.75	39.30	39.42	3089748
2009-11-11	39.31	39.38	38.80	39.10	3334324
2009-11-12	39.09	39.52	38.98	39.44	2811901
2009-11-13	39.43	39.58	38.95	39.55	3492309
2009-11-16	39.71	39.94	39.52	39.92	3233459
2009-11-17	39.83	40.50	39.78	40.25	4617584
2009-11-18	40.32	40.44	39.92	40.00	3774077
2009-11-19	39.93	40.05	39.62	39.75	2627520
2009-11-20	39.70	39.92	39.41	39.83	3594625
2009-11-23	40.22	40.60	39.38	40.54	3413714
2009-11-24	40.37	40.93	40.37	40.54	2437207
2009-11-25	40.65	40.68	40.00	40.58	1631734
2009-11-27	39.89	40.58	39.75	40.51	1662461
2009-11-30	40.43	41.07	40.16	41.04	5389925
2009-12-01	41.25	41.78	41.19	41.50	4245279
2009-12-02	41.85	42.10	41.43	42.03	4714594
2009-12-03	41.93	42.19	41.84	41.88	3946816
2009-12-04	42.15	42.59	41.93	42.54	3484613
2009-12-07	42.23	43.33	42.23	42.80	4307192
2009-12-08	42.79	43.23	42.31	42.87	6330412
2009-12-09	41.69	42.30	41.25	42.24	5443647
2009-12-10	42.38	42.90	42.25	42.68	3719996
2009-12-11	42.77	43.00	41.96	42.00	3548704
2009-12-14	42.31	42.65	41.87	41.96	3627017
2009-12-15	42.07	42.07	41.42	41.44	5768351
2009-12-16	41.79	42.26	41.16	41.84	4641893
2009-12-17	41.55	42.00	41.27	41.66	5041397
2009-12-18	40.75	41.86	40.75	41.37	8384752
2009-12-21	41.27	41.50	40.36	40.63	5600128
2009-12-22	40.62	40.95	40.45	40.88	5541208
2009-12-23	40.94	41.32	40.75	41.27	2598386
2009-12-24	41.26	41.49	41.20	41.39	1084986
2009-12-28	41.58	41.90	41.31	41.85	2934865
2009-12-29	41.82	41.97	41.54	41.83	2631804
2009-12-30	41.67	41.98	41.50	41.69	2267352
2009-12-31	41.68	41.80	41.50	41.50	2000937
2010-01-04	41.52	42.20	41.50	42.07	3650009
2010-01-05	42.10	42.45	41.98	42.33	2612977
2010-01-06	42.09	42.90	41.81	42.78	5772011
2010-01-07	42.50	42.90	42.24	42.74	4022855
2010-01-08	42.51	43.06	42.19	42.57	5070173
2010-01-11	42.44	42.81	42.23	42.53	4231854
2010-01-12	42.21	43.62	42.20	42.26	5557017
2010-01-13	42.45	42.93	42.20	42.74	4496744
2010-01-14	42.72	43.29	42.60	43.12	3312435
2010-01-15	42.96	43.59	42.74	42.81	4734201
2010-01-19	42.69	43.83	42.50	43.75	5343584
2010-01-20	43.36	43.89	43.05	43.51	4409887
2010-01-21	43.44	43.78	42.86	43.09	4578258
2010-01-22	43.02	43.02	41.89	42.18	4903788
2010-01-25	42.54	42.54	41.62	41.88	3665678
2010-01-26	41.76	42.19	41.53	41.83	3458951
2010-01-27	41.91	42.50	41.53	41.93	4562293
2010-01-28	42.15	42.15	41.10	41.29	4773224
2010-01-29	41.64	41.97	40.94	40.99	4618010
2010-02-01	41.16	41.60	40.91	41.19	3540012
2010-02-02	41.39	41.84	40.80	41.62	3817851
2010-02-03	41.55	41.69	41.39	41.60	2555072
2010-02-04	41.38	41.38	40.56	40.61	4069381
2010-02-05	40.21	40.75	39.70	40.54	5850368
2010-02-08	40.43	40.57	39.90	40.17	4514119
2010-02-09	40.47	40.78	40.18	40.24	4525687
2010-02-10	40.33	40.55	39.63	40.02	4885737
2010-02-11	40.02	40.60	39.61	40.27	4753284
2010-02-12	40.34	40.54	39.80	40.49	3347671
2010-02-16	40.70	40.84	40.22	40.84	2419988
2010-02-17	41.12	41.12	40.66	40.79	2480268
2010-02-18	40.84	41.34	40.73	41.31	2309573
2010-02-19	40.26	41.41	40.26	40.87	5039136
2010-02-22	40.99	41.09	40.55	40.70	2421352
2010-02-23	40.59	40.86	40.24	40.26	2600863
2010-02-24	40.42	40.63	40.25	40.28	3261551
2010-02-25	40.01	40.17	39.55	39.75	5548641
2010-02-26	39.75	40.25	39.72	39.97	4533904
2010-03-01	39.88	40.45	39.88	40.09	4157757
2010-03-02	40.32	40.92	40.25	40.60	3726700
2010-03-03	40.76	40.91	40.52	40.64	3193983
2010-03-04	40.56	41.00	40.44	40.91	3642873
2010-03-05	41.09	41.47	40.83	41.18	2781735
2010-03-08	41.06	41.61	41.06	41.46	4536087
2010-03-09	41.20	42.31	41.20	42.06	4826253
2010-03-10	41.96	42.15	41.67	42.06	3192068
2010-03-11	41.78	42.07	41.67	42.00	3283585
2010-03-12	42.29	42.39	41.78	42.12	2755896
2010-03-15	42.24	42.57	42.03	42.50	2619749
2010-03-16	42.58	42.60	41.57	42.00	4625685
2010-03-17	42.08	42.99	41.89	42.24	5203127
2010-03-18	42.35	42.77	41.94	42.28	2731759
2010-03-19	42.24	42.33	41.40	42.06	4329051
2010-03-22	41.87	42.52	41.79	42.43	2346133
2010-03-23	42.58	42.71	42.17	42.40	3822819
2010-03-24	42.29	42.40	41.67	41.79	3096323
2010-03-25	42.10	42.48	41.50	41.52	4649846
2010-03-26	41.31	42.50	41.28	42.40	6528723
2010-03-29	42.66	42.93	42.09	42.30	3810146
2010-03-30	42.11	42.33	41.90	42.21	3778000
2010-03-31	41.98	42.21	41.72	41.95	3026269
2010-04-01	42.17	42.65	41.66	41.84	3622696
2010-04-05	41.82	42.17	41.61	41.96	2561266
2010-04-06	42.02	42.31	41.45	41.52	5802025
2010-04-07	41.51	41.88	41.37	41.56	5314746
2010-04-08	41.41	42.04	41.23	41.90	6134011
2010-04-09	42.06	42.90	42.03	42.83	5265037
2010-04-12	42.71	43.08	42.71	43.07	3500736
2010-04-13	42.83	43.12	42.55	43.10	4201422
2010-04-14	43.16	43.36	42.88	43.04	4426104
2010-04-15	43.04	43.32	42.98	43.24	3651803
2010-04-16	42.95	43.36	42.95	43.15	4399887
2010-04-19	42.93	43.05	42.36	42.83	3700873
2010-04-20	43.29	43.74	42.90	43.67	4988035
2010-04-21	43.68	44.00	43.59	43.98	4875073
2010-04-22	43.53	43.97	43.29	43.92	3151897
2010-04-23	43.78	44.67	43.75	44.67	4864026
2010-04-26	44.18	44.52	44.02	44.07	3108202
2010-04-27	43.44	43.88	43.10	43.20	5239647
2010-04-28	43.46	43.60	43.13	43.52	2752387
2010-04-29	43.92	44.38	43.89	44.19	3848907
2010-04-30	44.10	44.21	43.59	43.64	3532317
2010-05-03	43.44	43.82	43.26	43.75	2423157
2010-05-04	43.24	43.31	42.73	43.00	3608821
2010-05-05	42.48	42.71	41.94	42.17	5743472
2010-05-06	41.94	42.30	17.74	41.09	10311625
2010-05-07	40.94	41.09	40.17	40.32	8319839
2010-05-10	41.27	41.73	40.80	41.05	7076991
2010-05-11	41.00	41.60	40.84	41.15	6271140
2010-05-12	41.39	41.61	41.30	41.46	5357534
2010-05-13	41.29	41.63	40.79	40.82	5403293
2010-05-14	40.37	40.50	38.71	38.99	10623818
2010-05-17	39.00	39.82	38.97	39.82	5350308
2010-05-18	39.80	40.35	39.21	39.26	4654495
2010-05-19	39.26	39.50	38.78	39.24	3782688
2010-05-20	38.56	38.91	37.82	37.96	6360106
2010-05-21	37.25	38.79	37.00	38.14	7745365
2010-05-24	38.09	38.75	38.05	38.34	3256743
2010-05-25	37.51	37.98	37.38	37.93	4567981
2010-05-26	38.02	38.51	37.40	37.41	5603575
2010-05-27	38.05	38.34	37.61	38.25	5283055
2010-05-28	38.11	38.22	37.46	37.52	5535961
2010-06-01	37.28	37.38	36.68	36.71	6240705
2010-06-02	36.83	37.12	36.46	36.83	6189765
2010-06-03	36.96	37.88	36.79	37.85	4418544
2010-06-04	37.21	37.84	36.87	36.93	3740071
2010-06-07	37.16	37.20	36.44	36.55	4902558
2010-06-08	36.46	36.64	36.05	36.44	6039484
2010-06-09	36.71	37.02	36.30	36.44	4115497
2010-06-10	37.01	37.69	36.99	37.66	3364744
2010-06-11	37.47	37.65	37.17	37.64	3064935
2010-06-14	37.74	38.24	37.74	37.80	2597830
2010-06-15	37.46	38.56	37.28	38.54	3651221
2010-06-16	37.78	38.88	37.74	38.69	3124958
2010-06-17	38.73	38.85	38.25	38.49	3530311
2010-06-18	38.70	39.34	38.44	38.93	4133605
2010-06-21	39.17	39.25	38.59	38.81	3831968
2010-06-22	38.55	39.10	38.22	38.24	4349224
2010-06-23	38.45	38.63	37.81	38.17	5424977
2010-06-24	38.14	38.29	37.37	37.55	6792322
2010-06-25	39.40	41.13	39.24	40.55	53159982
2010-06-28	40.36	40.55	39.56	39.72	8683200
2010-06-29	39.00	39.23	38.49	38.65	6533849
2010-06-30	39.34	39.45	38.52	38.65	5965965
2010-07-01	38.36	38.54	37.77	38.28	6624344
2010-07-02	38.19	38.43	37.68	37.94	3773340
2010-07-06	38.20	38.72	37.99	38.41	4655493
2010-07-07	38.40	39.26	38.34	39.26	4391326
2010-07-08	39.34	39.65	39.01	39.34	4044900
2010-07-09	39.29	39.52	38.88	39.42	3749305
2010-07-12	39.19	39.80	39.01	39.73	3226457
2010-07-13	39.78	40.35	39.78	40.25	5391780
2010-07-14	40.00	40.33	39.99	40.10	2947590
2010-07-15	39.96	40.09	39.57	40.02	3112583
2010-07-16	39.70	39.73	38.90	39.00	2709804
2010-07-19	39.12	39.46	38.99	39.17	3373504
2010-07-20	38.50	39.00	37.98	38.90	6895926
2010-07-21	39.27	39.27	38.39	38.61	5012346
2010-07-22	39.04	39.89	39.04	39.76	5482037
2010-07-23	39.59	40.42	39.38	40.38	4810317
2010-07-26	40.26	40.62	40.12	40.48	2429190
2010-07-27	40.39	40.57	40.17	40.33	5086064
2010-07-28	40.19	40.33	39.73	39.86	4180382
2010-07-29	40.27	40.27	39.16	39.25	4657664
2010-07-30	39.00	39.79	39.00	39.64	3355420
2010-08-02	40.17	40.33	39.79	40.33	3614655
2010-08-03	40.33	40.53	39.93	40.00	3803538
2010-08-04	39.97	40.43	39.92	40.34	3367212
2010-08-05	40.17	40.22	39.92	39.97	2836277
2010-08-06	39.75	40.37	39.65	40.27	3869257
2010-08-09	40.06	40.75	39.99	40.57	2820526
2010-08-10	39.85	40.74	39.70	40.47	3381473
2010-08-11	39.86	40.19	39.72	39.99	3015365
2010-08-12	39.31	39.58	39.18	39.46	3496505
2010-08-13	39.25	39.51	38.83	38.85	3434059
2010-08-16	38.88	39.23	38.48	38.91	2820360
2010-08-17	39.25	39.96	39.14	39.66	3161203
2010-08-18	39.71	39.76	39.39	39.66	2261473
2010-08-19	39.42	39.62	38.65	38.90	4763349
2010-08-20	38.71	38.76	38.19	38.42	4550689
2010-08-23	38.69	38.73	37.51	38.00	5212313
2010-08-24	37.53	37.94	37.19	37.19	5303416
2010-08-25	36.92	37.39	36.83	37.28	5689524
2010-08-26	37.50	37.70	37.10	37.14	3598332
2010-08-27	37.37	37.49	36.97	37.20	3928797
2010-08-30	36.96	37.34	36.80	36.90	2601863
2010-08-31	36.61	36.86	36.45	36.60	5827544
2010-09-01	36.97	37.83	36.97	37.40	5251819
2010-09-02	37.38	38.02	37.22	37.99	3656440
2010-09-03	38.47	38.60	38.07	38.58	2960819
2010-09-07	38.61	38.82	38.28	38.35	2669349
2010-09-08	38.37	38.67	38.09	38.13	3287797
2010-09-09	38.52	38.52	38.12	38.21	3693711
2010-09-10	38.33	38.93	38.33	38.82	3566523
2010-09-13	39.00	39.16	38.89	39.09	2373360
2010-09-14	38.87	39.32	38.87	39.21	2492311
2010-09-15	39.19	39.72	38.88	39.64	3281050
2010-09-16	39.57	39.93	39.55	39.87	2516001
2010-09-17	39.85	40.57	39.75	40.56	8160909
2010-09-20	40.47	41.58	40.47	41.55	4442073
2010-09-21	41.42	41.58	41.08	41.54	4646193
2010-09-22	41.58	42.26	41.00	42.26	4966682
2010-09-23	41.82	42.49	41.71	42.43	4479938
2010-09-24	42.50	42.71	41.72	41.90	5328808
2010-09-27	41.83	42.19	41.68	41.68	3449332
2010-09-28	41.84	41.98	41.50	41.92	3353215
2010-09-29	41.98	42.50	41.93	42.30	3360763
2010-09-30	42.38	42.80	41.91	42.49	4493594
2010-10-01	43.83	45.20	43.83	44.38	13329858
2010-10-04	44.27	44.58	44.10	44.39	4854292
2010-10-05	44.05	45.40	44.03	45.15	12355902
2010-10-06	45.02	45.40	44.99	45.20	6646900
2010-10-07	45.22	45.90	45.15	45.84	6510930
2010-10-08	45.66	45.82	45.21	45.78	5626657
2010-10-11	45.48	45.74	45.35	45.56	2700966
2010-10-12	45.40	45.85	45.25	45.73	3627149
2010-10-13	45.46	45.50	44.86	45.25	4751988
2010-10-14	45.11	45.59	45.06	45.43	3655141
2010-10-15	45.36	45.51	45.17	45.29	3028689
2010-10-18	45.13	45.57	45.03	45.43	3002753
2010-10-19	44.95	45.56	44.66	45.45	5567801
2010-10-20	45.36	45.75	45.24	45.56	3341155
2010-10-21	45.57	45.97	45.35	45.75	2973044
2010-10-22	45.73	45.80	45.46	45.64	2082555
2010-10-25	45.74	45.89	45.50	45.53	3307190
2010-10-26	45.26	45.43	44.97	45.05	2965568
2010-10-27	44.74	45.02	44.52	44.87	2732626
2010-10-28	45.04	45.25	44.76	44.91	2883351
2010-10-29	44.94	44.96	44.57	44.71	3699651
2010-11-01	44.58	44.99	44.55	44.97	2292583
2010-11-02	44.98	45.28	44.91	44.99	1884263
2010-11-03	44.98	45.37	44.95	45.34	4024629
2010-11-04	45.46	45.70	45.16	45.67	4490317
2010-11-05	45.46	45.71	45.37	45.67	3570114
2010-11-08	45.37	45.40	44.72	44.98	3223366
2010-11-09	45.07	45.45	44.89	45.30	5090256
2010-11-10	44.95	45.54	44.67	45.50	4313810
2010-11-11	44.43	44.84	44.07	44.24	5355185
2010-11-12	43.95	44.12	43.27	43.36	4544432
2010-11-15	43.43	44.46	43.43	44.24	3787776
2010-11-16	44.20	44.20	43.57	43.95	4086863
2010-11-17	43.94	44.45	43.76	44.10	2275464
2010-11-18	44.44	44.69	44.33	44.33	3120058
2010-11-19	44.31	44.37	43.94	44.21	2347981
2010-11-22	44.07	44.10	43.65	43.94	2586338
2010-11-23	43.54	43.85	42.22	43.71	3471511
2010-11-24	44.00	44.35	43.88	44.19	4585633
2010-11-26	43.94	44.12	43.66	43.84	758422
2010-11-29	43.70	43.99	43.55	43.90	2182662
2010-11-30	43.66	43.73	43.06	43.32	2862936
2010-12-01	43.77	44.06	43.24	44.00	3647642
2010-12-02	43.91	44.47	43.88	44.31	4517559
2010-12-03	44.13	44.29	44.06	44.22	2973755
2010-12-06	44.36	44.47	44.09	44.33	2431277
2010-12-07	44.58	45.57	44.57	44.99	3842061
2010-12-08	45.20	45.42	44.87	45.01	3055084
2010-12-09	45.07	45.09	44.43	44.61	2798356
2010-12-10	44.70	45.73	44.67	45.66	3904132
2010-12-13	45.76	46.41	45.50	45.90	4971651
2010-12-14	46.10	46.99	46.08	46.58	4348969
2010-12-15	46.37	46.60	46.05	46.10	3142576
2010-12-16	46.48	46.82	46.00	46.67	3440477
2010-12-17	50.32	51.43	49.89	50.32	18135571
2010-12-20	50.00	50.09	48.15	48.69	5259191
2010-12-21	48.42	49.03	48.35	48.73	4734353
2010-12-22	48.06	48.98	48.00	48.64	2920211
2010-12-23	48.48	48.66	48.26	48.34	1472103
2010-12-27	47.67	48.46	47.51	48.25	2168677
2010-12-28	48.25	48.26	47.68	47.98	1254750
2010-12-29	48.04	48.82	48.02	48.62	2402556
2010-12-30	48.63	49.13	48.42	48.42	1618757
2010-12-31	48.50	48.51	48.09	48.49	1868486
2011-01-03	48.66	49.37	48.55	48.59	2508623
2011-01-04	48.75	48.87	48.11	48.27	3169327
2011-01-05	48.14	48.53	47.68	48.28	3041553
2011-01-06	48.18	48.57	47.88	48.46	3858937
2011-01-07	48.37	48.70	48.04	48.54	2914523
2011-01-10	48.22	48.70	48.09	48.11	3177854
2011-01-11	48.17	48.78	48.09	48.77	3696037
2011-01-12	48.98	49.93	48.95	49.89	5374223
2011-01-13	49.45	49.88	49.23	49.87	4260161
2011-01-14	49.57	50.00	49.55	50.00	3432484
2011-01-18	49.61	50.43	49.46	50.35	3670517
2011-01-19	50.22	50.35	49.81	50.20	4065684
2011-01-20	49.84	51.15	49.81	51.14	5312477
2011-01-21	51.21	51.49	50.96	51.04	4012361
2011-01-24	50.63	51.50	50.63	51.47	2437035
2011-01-25	51.36	51.78	50.86	51.72	3371419
2011-01-26	51.63	52.72	51.63	52.35	5928774
2011-01-27	52.32	52.50	51.69	52.36	4443581
2011-01-28	52.15	52.47	51.38	51.52	2755074
2011-01-31	51.25	51.82	50.86	51.47	2886228
2011-02-01	51.83	52.49	51.68	52.37	3426954
2011-02-02	52.35	52.80	52.22	52.56	2378856
2011-02-03	52.47	52.82	51.94	52.78	2514409
2011-02-04	52.68	52.78	52.43	52.55	1757656
2011-02-07	52.45	52.78	52.42	52.67	2193705
2011-02-08	52.83	52.89	52.45	52.64	2362734
2011-02-09	52.31	52.75	52.22	52.70	2612072
2011-02-10	52.50	53.28	52.46	52.99	2993387
2011-02-11	52.78	52.87	52.23	52.40	2516909
2011-02-14	52.09	52.60	52.00	52.41	2817835
2011-02-15	52.32	52.44	51.96	51.99	2380549
2011-02-16	52.25	53.50	52.06	53.41	2199616
2011-02-17	53.47	54.55	53.35	54.04	3365011
2011-02-18	54.01	54.10	53.52	53.61	2162458
2011-02-22	53.14	53.24	52.28	52.37	2861620
2011-02-23	52.16	52.34	51.25	51.26	2817020
2011-02-24	51.27	51.91	51.20	51.75	2720044
2011-02-25	51.95	52.38	51.76	52.18	1782537
2011-02-28	52.17	52.35	51.35	51.48	2445013
2011-03-01	51.84	52.19	51.09	51.16	3308995
2011-03-02	51.01	51.41	51.00	51.15	2161618
2011-03-03	51.74	53.03	51.60	53.03	3510809
2011-03-04	52.83	53.04	52.48	52.65	2912718
2011-03-07	52.61	53.10	52.13	52.39	2083739
2011-03-08	52.40	52.96	51.97	52.26	3546924
2011-03-09	52.25	52.41	51.66	52.04	3030304
2011-03-10	51.62	51.92	51.37	51.39	2531169
2011-03-11	51.25	51.74	51.02	51.58	1491208
2011-03-14	51.18	51.56	50.90	51.45	1889478
2011-03-15	50.42	50.75	49.62	50.02	3808623
2011-03-16	49.96	50.28	48.72	48.98	3715697
2011-03-17	49.63	49.74	48.90	49.02	3353861
2011-03-18	50.16	50.71	49.95	50.25	6383838
2011-03-21	50.82	50.82	50.18	50.35	4504599
2011-03-22	50.28	50.68	50.25	50.35	3388312
2011-03-23	50.30	50.75	49.94	50.67	2987735
2011-03-24	50.51	52.05	50.51	51.96	4669398
2011-03-25	56.47	56.78	53.65	54.29	11768670
2011-03-28	54.20	54.35	53.57	53.58	4236550
2011-03-29	53.33	54.32	53.32	54.27	3642032
2011-03-30	54.48	54.97	54.03	54.79	4634737
2011-03-31	54.81	55.15	54.62	54.97	5481406
2011-04-01	54.81	55.15	54.54	54.87	4197713
2011-04-04	54.81	55.33	54.57	55.07	2993508
2011-04-05	54.92	55.34	54.87	54.93	3602034
2011-04-06	54.90	55.22	54.58	54.68	2426773
2011-04-07	54.62	55.00	54.17	54.84	2411615
2011-04-08	54.96	55.35	54.80	55.10	2524239
2011-04-11	54.74	56.00	54.71	56.00	3900132
2011-04-12	55.60	56.19	55.36	55.84	3917367
2011-04-13	55.54	56.92	55.50	56.55	5680979
2011-04-14	56.11	56.71	55.07	55.56	5409680
2011-04-15	55.55	55.53	54.50	54.67	4661520
2011-04-18	54.08	54.61	54.05	54.49	2526221
2011-04-19	54.53	55.72	54.35	55.40	3571529
2011-04-20	55.72	56.48	55.27	56.05	3741035
2011-04-21	56.22	56.90	55.63	56.81	3286846
2011-04-25	56.63	56.99	56.14	56.54	1962246
2011-04-26	56.55	56.93	56.22	56.70	2937973
2011-04-27	56.55	57.08	56.55	56.87	2870579
2011-04-28	56.63	57.24	56.60	56.99	3162028
2011-04-29	57.06	57.87	56.90	57.13	4216633
2011-05-02	57.12	58.21	57.12	58.06	4687955
2011-05-03	57.34	57.50	55.48	55.95	5952392
2011-05-04	55.80	56.48	55.67	55.91	4581187
2011-05-05	55.62	55.65	54.54	54.93	4243732
2011-05-06	54.96	55.45	54.73	55.15	3647294
2011-05-09	55.10	55.90	54.92	55.74	1989120
2011-05-10	55.99	57.21	55.99	56.96	4150433
2011-05-11	56.81	56.98	55.81	56.28	2062559
2011-05-12	55.97	56.75	55.74	56.60	2845396
2011-05-13	56.50	57.00	55.67	55.74	2919152
2011-05-16	56.37	57.00	56.08	56.15	3098922
2011-05-17	56.00	56.76	55.94	56.74	4159588
2011-05-18	56.96	56.98	56.43	56.92	2500193
2011-05-19	56.85	57.05	56.63	56.94	2451353
2011-05-20	56.89	57.66	56.80	57.42	2985619
2011-05-23	56.82	56.93	56.32	56.34	3187169
2011-05-24	56.66	56.78	55.83	56.39	2648132
2011-05-25	56.30	56.82	56.12	56.59	3361161
2011-05-26	56.34	57.15	56.23	57.03	3701164
2011-05-27	57.25	57.75	56.91	56.91	3054167
2011-05-31	57.53	57.56	56.96	57.39	3484174
2011-06-01	57.46	57.69	56.92	56.98	3102951
2011-06-02	57.10	57.36	56.36	56.81	2670534
2011-06-03	56.16	56.16	55.79	55.82	3223507
2011-06-06	55.57	55.94	55.38	55.78	3059899
2011-06-07	56.00	57.00	55.96	56.27	2932659
2011-06-08	55.97	56.35	55.43	55.74	2153034
2011-06-09	55.95	56.50	55.69	56.35	2810713
2011-06-10	56.01	56.21	55.38	55.54	2320158
2011-06-13	55.70	56.29	55.70	55.93	3454587
2011-06-14	56.40	57.45	56.20	57.12	6633611
2011-06-15	56.66	56.71	55.38	55.41	4066558
2011-06-16	55.40	55.40	53.57	53.98	4903764
2011-06-17	54.27	54.46	53.74	53.95	5761774
2011-06-20	53.66	54.03	53.50	53.96	4407628
2011-06-21	54.30	55.33	54.26	54.79	6186832
2011-06-22	54.82	55.71	54.70	55.25	3073002
2011-06-23	54.94	55.71	54.40	55.69	5213353
2011-06-24	56.78	57.21	56.12	57.02	10466144
2011-06-27	56.48	57.82	55.88	57.79	6833870
2011-06-28	60.81	60.98	59.51	59.65	29562677
2011-06-29	59.07	60.08	59.07	59.91	14053288
2011-06-30	59.99	60.49	59.89	60.42	9807372
2011-07-01	60.19	60.91	60.14	60.87	8136487
2011-07-05	60.59	62.09	60.56	61.75	89655815
2011-07-06	61.34	62.16	61.20	62.10	15294584
2011-07-07	62.69	63.66	62.60	63.44	13972988
2011-07-08	62.86	63.57	62.52	63.43	9068066
2011-07-11	62.13	62.28	61.35	61.49	13542309
2011-07-12	61.33	61.55	61.03	61.05	7971251
2011-07-13	61.18	61.41	60.45	60.67	11420206
2011-07-14	60.69	61.50	60.40	60.83	9898136
2011-07-15	60.82	60.97	60.20	60.70	7207973
2011-07-18	60.15	60.69	59.27	59.98	7103118
2011-07-19	60.29	61.60	60.16	61.60	6417330
2011-07-20	61.47	61.71	61.21	61.39	5110600
2011-07-21	61.50	62.04	61.39	61.74	5860376
2011-07-22	61.60	61.76	60.96	61.28	4489337
2011-07-25	60.12	61.66	60.01	61.18	4539854
2011-07-26	61.08	61.72	60.63	61.34	4975203
2011-07-27	60.83	61.00	59.69	59.75	5126201
2011-07-28	59.62	60.37	59.40	59.69	4901398
2011-07-29	59.17	59.75	58.75	59.14	7036786
2011-08-01	59.63	60.03	58.31	58.96	5996406
2011-08-02	58.53	59.73	57.99	58.01	5179139
2011-08-03	58.15	59.66	58.05	59.60	5392031
2011-08-04	58.64	59.04	56.98	56.98	8561094
2011-08-05	57.44	57.97	55.50	57.21	9210604
2011-08-08	55.20	55.68	52.88	53.16	12495403
2011-08-09	53.05	55.00	51.82	54.89	11745813
2011-08-10	53.76	53.83	51.61	51.79	11307088
2011-08-11	52.14	54.88	51.84	54.00	8486965
2011-08-12	54.40	55.14	53.65	54.61	4685323
2011-08-15	54.92	55.42	54.14	55.42	4741116
2011-08-16	54.98	55.77	54.17	54.82	5251421
2011-08-17	55.23	55.36	54.24	54.52	4445517
2011-08-18	52.38	52.38	48.37	48.86	12560085
2011-08-19	48.51	49.41	47.40	47.44	9329783
2011-08-22	48.43	49.37	48.29	48.50	5080212
2011-08-23	48.79	50.47	48.53	50.47	5007114
2011-08-24	50.24	51.09	49.90	50.98	5641024
2011-08-25	51.24	51.49	50.49	50.75	6053896
2011-08-26	50.57	51.92	49.50	51.60	5166447
2011-08-29	52.25	53.00	52.16	52.96	3739965
2011-08-30	52.92	54.35	52.70	54.03	4095799
2011-08-31	54.24	54.50	53.24	53.59	5314547
2011-09-01	53.61	54.06	52.81	52.90	5462072
2011-09-02	52.12	52.64	51.44	51.47	4194891
2011-09-06	49.51	50.84	49.31	50.72	4405582
2011-09-07	51.59	52.23	51.51	52.20	3689230
2011-09-08	52.07	53.23	51.84	52.17	4000207
2011-09-09	51.56	51.62	49.62	49.82	6330883
2011-09-12	49.08	50.02	48.55	50.02	5309322
2011-09-13	50.27	51.00	49.73	50.86	3891358
2011-09-14	51.02	51.84	50.15	51.27	5886857
2011-09-15	51.98	53.40	51.10	53.02	7980552
2011-09-16	53.52	55.26	53.48	55.02	10390640
2011-09-19	54.10	54.97	53.20	54.60	6136810
2011-09-20	54.61	55.50	54.04	54.42	6601011
2011-09-21	54.69	55.74	53.34	53.39	4990932
2011-09-22	51.59	52.09	49.49	50.36	8981711
2011-09-23	50.28	50.93	49.43	50.41	6435278
2011-09-26	50.89	52.01	50.18	51.92	5751996
2011-09-27	53.37	54.83	53.16	53.65	8996736
2011-09-28	55.12	56.30	53.65	53.83	8554593
2011-09-29	54.68	55.01	53.37	54.44	4609549
2011-09-30	53.07	53.99	52.68	52.68	5464115
2011-10-03	52.57	53.87	51.61	51.62	5348686
2011-10-04	50.49	54.43	50.34	54.26	9022113
2011-10-05	53.93	54.90	53.60	54.85	5419853
2011-10-06	54.62	55.35	53.68	55.30	5652196
2011-10-07	55.49	56.98	55.29	55.92	5928040
2011-10-10	55.86	57.40	55.73	57.39	3443485
2011-10-11	56.25	57.63	56.19	57.02	3720167
2011-10-12	57.20	58.29	57.01	57.42	5155188
2011-10-13	56.86	57.49	56.18	57.18	3106907
2011-10-14	57.93	58.83	57.93	58.80	2586601
2011-10-17	57.83	58.28	57.43	57.74	3213399
2011-10-18	57.23	58.00	56.53	57.47	3680500
2011-10-19	56.92	58.25	56.92	57.34	3221526
2011-10-20	57.10	57.53	56.48	57.09	2826311
2011-10-21	57.83	58.40	57.30	58.08	3184335
2011-10-24	58.18	58.65	57.89	58.37	3188358
2011-10-25	58.10	58.62	56.92	58.17	3702389
2011-10-26	58.82	58.90	57.15	58.21	3866484
2011-10-27	59.54	61.38	58.65	60.41	5496955
2011-10-28	60.59	61.90	60.22	61.76	4129115
2011-10-31	60.38	61.26	60.19	60.26	4063571
2011-11-01	57.11	58.37	56.66	57.46	3814939
2011-11-02	58.33	58.78	57.89	58.48	2687896
2011-11-03	59.32	59.62	58.49	59.22	3418926
2011-11-04	58.63	58.64	57.75	58.24	2628467
2011-11-07	58.08	58.37	57.48	58.00	2593761
2011-11-08	58.25	58.97	57.75	58.89	1973377
2011-11-09	57.59	57.79	56.63	56.71	2953857
2011-11-10	57.55	57.64	56.25	57.00	2547408
2011-11-11	57.83	59.02	57.75	58.97	2189208
2011-11-14	58.40	58.61	57.43	57.52	2172708
2011-11-15	57.25	58.29	57.06	57.93	2292585
2011-11-16	57.57	58.43	56.88	56.93	2484871
2011-11-17	56.70	57.13	55.36	55.70	3889586
2011-11-18	55.89	55.96	54.84	55.10	3446726
2011-11-21	54.49	55.39	53.84	55.06	4016308
2011-11-22	55.08	55.71	54.77	54.83	3326010
2011-11-23	54.24	54.41	53.36	53.63	2567290
2011-11-25	53.59	54.14	53.19	53.70	1439321
2011-11-28	54.79	55.70	54.44	55.29	2332497
2011-11-29	55.63	55.91	55.12	55.57	2884307
2011-11-30	57.13	58.00	56.75	57.93	3630855
2011-12-01	57.71	58.80	57.32	57.97	2569930
2011-12-02	58.73	59.22	58.25	58.38	3193472
2011-12-05	59.11	60.20	58.71	59.32	3612146
2011-12-06	59.87	59.94	58.72	59.17	2467351
2011-12-07	58.79	58.87	57.82	58.54	3836530
2011-12-08	58.10	58.27	56.54	56.67	3232940
2011-12-09	57.15	58.92	56.81	58.71	3320036
2011-12-12	58.41	58.45	57.70	58.22	2695546
2011-12-13	58.55	59.05	57.57	57.93	2930165
2011-12-14	57.63	57.90	55.90	56.03	5031174
2011-12-15	56.32	57.04	55.99	56.13	5399523
2011-12-16	54.51	55.48	52.93	54.15	15987845
2011-12-19	54.15	54.46	53.22	53.50	5087209
2011-12-20	54.07	54.61	53.96	54.24	5815025
2011-12-21	53.69	53.80	51.08	52.05	8343637
2011-12-22	52.31	52.68	51.85	52.58	4007296
2011-12-23	52.59	52.93	52.05	52.89	2342042
2011-12-27	52.64	53.14	52.61	52.93	1881507
2011-12-28	52.89	53.08	52.74	52.86	3076920
2011-12-29	53.09	53.91	52.73	53.84	3293362
2011-12-30	53.51	53.80	53.22	53.23	2332775
2012-01-03	53.92	54.09	52.92	52.95	5309543
2012-01-04	52.74	53.13	52.51	52.93	4232048
2012-01-05	52.95	52.97	51.81	51.92	5640804
2012-01-06	51.91	52.15	51.47	51.83	5586563
2012-01-09	51.75	51.90	51.50	51.74	4966691
2012-01-10	52.14	53.29	52.02	52.63	4985297
2012-01-11	52.05	53.86	51.67	53.67	6271931
2012-01-12	53.19	54.06	53.00	53.94	5096478
2012-01-13	53.67	54.02	52.40	53.25	5478318
2012-01-17	53.60	53.95	53.40	53.49	4963825
2012-01-18	53.69	55.31	53.46	54.95	6061895
2012-01-19	55.25	55.47	54.57	54.80	5753057
2012-01-20	54.93	56.61	54.76	55.81	6052500
2012-01-23	55.91	56.52	55.74	56.48	4802356
2012-01-24	56.27	56.78	55.67	56.63	4133842
2012-01-25	56.60	57.29	56.01	57.19	2972183
2012-01-26	57.23	57.41	56.54	56.92	3312309
2012-01-27	56.85	57.24	56.39	56.42	3469538
2012-01-30	56.13	57.09	55.86	57.06	3521868
2012-01-31	57.30	57.80	57.00	57.34	4542686
2012-02-01	57.99	58.52	57.61	58.42	4166596
2012-02-02	58.55	58.59	57.76	57.77	2716493
2012-02-03	58.24	58.60	58.21	58.31	2131234
2012-02-06	57.67	58.25	57.60	57.66	2729626
2012-02-07	57.44	58.02	57.08	57.96	2864413
2012-02-08	57.90	57.90	56.45	57.07	4445551
2012-02-09	57.18	57.59	57.11	57.41	3519580
2012-02-10	56.99	57.06	56.50	56.96	2559228
2012-02-13	57.23	57.75	56.99	57.41	2345858
2012-02-14	56.99	57.74	56.98	57.46	2902881
2012-02-15	58.08	58.73	57.57	57.88	3528733
2012-02-16	58.10	58.53	57.67	58.45	2106941
2012-02-17	58.76	58.99	58.15	58.43	1788525
2012-02-21	58.73	58.84	57.95	58.14	2308092
2012-02-22	57.94	58.64	57.71	58.53	2777338
2012-02-23	58.57	59.55	58.46	59.41	3683263
2012-02-24	59.03	60.00	59.03	59.65	2763031
2012-02-27	59.13	59.91	59.13	59.66	2186590
2012-02-28	59.83	59.83	59.11	59.76	2142281
2012-02-29	59.76	59.83	59.43	59.54	2258197
2012-03-01	59.81	59.91	59.45	59.68	2571353
2012-03-02	59.54	59.70	59.13	59.60	2401907
2012-03-05	59.58	61.00	59.58	60.88	5437017
2012-03-06	60.28	60.59	59.37	59.46	4029505
2012-03-07	59.63	59.90	59.07	59.61	2582832
2012-03-08	60.12	60.50	59.82	60.27	1806424
2012-03-09	60.72	61.12	60.31	60.86	2206198
2012-03-12	60.91	61.23	60.45	61.15	2590506
2012-03-13	61.38	62.44	61.20	62.41	3826664
2012-03-14	62.36	62.75	62.26	62.61	2595896
2012-03-15	62.55	63.67	62.25	63.63	3290048
2012-03-16	63.79	63.99	63.13	63.62	6567083
2012-03-19	63.34	63.67	63.11	63.41	2993687
2012-03-20	63.09	63.24	62.67	63.08	3239946
2012-03-21	63.39	64.27	63.39	63.75	3395023
2012-03-22	63.17	63.61	62.70	63.52	4806171
2012-03-23	64.01	64.90	63.20	64.88	6655439
2012-03-26	64.98	65.89	64.77	65.89	4204875
2012-03-27	65.13	65.50	64.68	65.46	5455195
2012-03-28	65.13	65.34	64.27	64.50	3534142
2012-03-29	63.91	64.61	63.91	64.50	2436129
2012-03-30	64.49	64.96	64.24	64.50	2717967
2012-04-02	64.63	65.66	64.40	65.49	3405664
2012-04-03	65.23	65.49	64.60	64.95	2277240
2012-04-04	64.56	64.77	63.85	64.44	2384736
2012-04-05	64.09	65.11	63.98	64.79	2726557
2012-04-09	64.04	64.10	63.45	63.74	2549003
2012-04-10	63.52	63.79	63.00	63.15	3986935
2012-04-11	63.04	63.99	62.78	63.62	3359645
2012-04-12	63.57	64.22	63.48	64.13	2924948
2012-04-13	63.61	63.61	62.41	62.55	4975797
2012-04-16	62.73	62.86	61.77	61.88	4144923
2012-04-17	62.39	64.30	62.39	64.18	4837314
2012-04-18	63.70	63.95	63.04	63.56	3650623
2012-04-19	63.59	63.71	62.61	63.05	3079608
2012-04-20	63.19	63.90	63.04	63.40	2696530
2012-04-23	62.79	63.16	62.26	63.03	2992660
2012-04-24	63.16	63.69	62.70	62.82	3056768
2012-04-25	63.52	64.15	63.23	64.06	2840605
2012-04-26	63.96	64.66	63.91	64.34	2152086
2012-04-27	64.69	65.20	64.43	65.02	3872301
2012-04-30	64.81	65.15	64.61	64.95	2033059
2012-05-01	64.85	65.64	64.80	65.00	2234362
2012-05-02	64.55	65.40	64.46	65.13	2637120
2012-05-03	65.09	65.18	64.06	64.21	2596498
2012-05-04	63.71	63.94	62.61	62.61	3376293
2012-05-07	61.52	61.85	60.08	60.22	5852767
2012-05-08	60.41	60.41	58.56	59.34	7420379
2012-05-09	58.61	59.72	58.33	59.22	5245164
2012-05-10	59.75	59.78	58.40	58.70	5100007
2012-05-11	58.42	59.25	58.08	58.61	3237250
2012-05-14	58.21	59.17	57.90	58.81	4031759
2012-05-15	58.51	60.07	58.36	58.93	5148975
2012-05-16	59.32	60.12	59.04	59.12	3839370
2012-05-17	59.10	59.25	58.39	58.39	2823605
2012-05-18	58.73	58.92	57.54	57.65	4276894
2012-05-21	57.89	59.18	57.65	59.07	3185504
2012-05-22	59.27	59.65	58.55	58.93	3102379
2012-05-23	58.51	59.13	58.01	58.91	3973061
2012-05-24	58.99	59.37	57.68	57.99	5800718
2012-05-25	57.93	58.27	57.42	57.44	4480625
2012-05-29	57.87	58.76	57.78	58.41	4218216
2012-05-30	58.04	58.27	57.58	57.72	3133515
2012-05-31	57.90	57.94	56.21	57.10	5136312
2012-06-01	56.35	56.50	54.94	55.28	7582438
2012-06-04	55.23	56.23	55.23	56.12	4454507
2012-06-05	55.73	56.96	55.68	56.74	3951476
2012-06-06	57.38	58.42	57.14	58.42	4011872
2012-06-07	59.25	59.25	58.68	58.86	4154566
2012-06-08	58.56	58.88	58.02	58.53	3004137
2012-06-11	58.98	59.00	57.18	57.23	3790860
2012-06-12	57.24	57.85	57.13	57.35	4459995
2012-06-13	57.51	57.71	56.75	56.93	3202155
2012-06-14	57.13	58.12	57.00	57.84	3059024
2012-06-15	58.16	59.15	57.83	59.08	3891281
2012-06-18	58.70	59.13	58.49	58.88	2402064
2012-06-19	59.36	60.32	59.35	59.83	3211716
2012-06-20	60.00	60.10	59.07	59.59	2501376
2012-06-21	59.58	59.83	56.55	56.66	5552810
2012-06-22	57.12	57.81	56.89	57.56	3505817
2012-06-25	56.80	56.90	56.18	56.45	4308436
2012-06-26	56.51	57.05	56.11	56.45	4060120
2012-06-27	56.77	56.77	55.43	55.87	6226670
2012-06-28	55.38	56.75	55.34	56.63	5015343
2012-06-29	58.45	60.09	58.01	60.09	6632914
2012-07-02	59.79	60.72	59.50	60.49	3930722
2012-07-03	60.42	61.12	60.38	61.09	2242045
2012-07-05	60.53	60.89	60.09	60.27	3064831
2012-07-06	59.54	59.54	58.23	58.44	3316021
2012-07-09	58.24	58.40	57.69	57.81	2936346
2012-07-10	58.14	58.65	56.72	56.98	3341533
2012-07-11	56.92	57.73	56.64	57.13	2851194
2012-07-12	56.67	57.51	56.23	57.27	3772934
2012-07-13	57.25	58.25	57.25	58.06	2327517
2012-07-16	57.57	58.19	57.57	58.05	3807979
2012-07-17	58.34	58.76	57.60	58.30	2928987
2012-07-18	58.04	59.04	58.04	58.94	1865273
2012-07-19	59.23	59.78	58.76	59.35	2955354
2012-07-20	58.75	59.40	58.59	59.00	3079895
2012-07-23	57.87	58.08	57.55	57.75	2751532
2012-07-24	57.76	58.18	56.80	57.27	3100444
2012-07-25	57.61	57.96	57.15	57.67	2038122
2012-07-26	58.57	59.54	58.57	59.21	3172324
2012-07-27	59.50	60.79	59.47	60.43	3219908
2012-07-30	60.22	60.74	60.00	60.38	2049612
2012-07-31	60.16	60.56	59.98	60.30	2793598
2012-08-01	60.44	60.80	60.14	60.20	2384005
2012-08-02	59.65	60.00	58.69	59.03	3527006
2012-08-03	59.99	60.65	59.88	60.35	2374807
2012-08-06	60.96	61.93	60.57	60.63	2355034
2012-08-07	60.79	61.36	60.78	60.95	1323547
2012-08-08	60.63	61.87	60.39	61.80	2904092
2012-08-09	61.56	61.79	61.19	61.55	2363137
2012-08-10	61.21	61.67	60.78	61.63	1570402
2012-08-13	61.27	61.55	60.94	61.50	1436939
2012-08-14	61.55	61.63	61.05	61.26	2479628
2012-08-15	61.03	61.46	60.68	60.82	1801610
2012-08-16	61.08	61.37	60.56	61.15	1816897
2012-08-17	61.63	61.98	61.02	61.08	2280824
2012-08-20	61.12	61.28	60.68	60.79	2396342
2012-08-21	61.02	61.36	60.74	60.98	1749846
2012-08-22	60.71	61.96	60.55	61.55	3729681
2012-08-23	61.40	61.49	60.64	60.83	2059817
2012-08-24	60.56	61.64	60.41	61.53	2238286
2012-08-27	61.55	61.79	61.11	61.25	1447189
2012-08-28	60.73	61.15	60.53	60.85	1900722
2012-08-29	60.99	61.26	60.53	61.02	1322050
2012-08-30	60.80	61.37	60.50	61.15	2082668
2012-08-31	61.64	61.95	61.15	61.60	2133350
2012-09-04	61.60	61.60	60.69	61.06	1616755
2012-09-05	61.06	61.79	61.03	61.35	2620709
2012-09-06	61.72	63.88	61.68	63.87	3104376
2012-09-07	64.20	64.55	63.72	64.44	3362723
2012-09-10	64.23	64.41	63.84	64.02	2251173
2012-09-11	64.13	65.16	63.96	64.88	3134385
2012-09-12	65.00	65.23	64.49	65.17	2343648
2012-09-13	65.04	66.00	64.53	65.80	2505120
2012-09-14	65.88	66.75	65.63	65.89	4595160
2012-09-17	65.77	66.24	65.50	65.60	2946360
2012-09-18	65.75	66.00	65.27	65.29	4139431
2012-09-19	65.27	65.55	64.89	65.44	2319439
2012-09-20	65.23	65.39	64.87	65.19	2786407
2012-09-21	65.58	65.88	65.20	65.25	3183927
2012-09-24	65.16	66.10	64.45	65.78	2300549
2012-09-25	65.83	66.00	64.77	64.91	3390860
2012-09-26	64.92	64.96	64.14	64.35	2920471
2012-09-27	64.85	65.71	64.38	65.38	4771301
2012-09-28	67.81	70.65	67.71	70.03	9829638
2012-10-01	69.99	70.97	69.64	69.95	5009760
2012-10-02	69.27	70.36	69.15	70.25	5613389
2012-10-03	70.17	70.77	69.89	70.48	4448434
2012-10-04	70.43	71.56	70.08	71.39	3621413
2012-10-05	71.58	71.79	70.48	70.74	3486007
2012-10-08	70.31	71.09	70.13	71.04	2964748
2012-10-09	70.81	70.90	70.23	70.40	3213932
2012-10-10	69.55	69.98	69.25	69.55	3820074
2012-10-11	69.74	70.08	69.23	69.42	2239076
2012-10-12	69.24	69.89	69.00	69.42	2228266
2012-10-15	69.57	70.24	69.47	70.17	2736501
2012-10-16	70.53	70.76	69.99	70.75	1878353
2012-10-17	70.28	70.57	69.64	69.75	2818266
2012-10-18	69.46	69.70	68.53	68.90	4121141
2012-10-19	68.56	69.12	67.69	67.75	4071268
2012-10-22	67.46	67.92	67.22	67.83	5066285
2012-10-23	67.02	67.30	66.45	66.96	2881600
2012-10-24	67.23	67.56	66.22	66.32	2764189
2012-10-25	66.87	67.35	66.58	66.66	3498209
2012-10-26	66.72	67.39	66.46	67.11	2813999
2012-10-31	67.61	68.50	66.98	67.41	3030057
2012-11-01	67.42	68.99	67.34	68.83	3203696
2012-11-02	69.14	69.25	67.86	67.91	3637843
2012-11-05	67.95	68.08	66.75	67.88	2576233
2012-11-06	68.16	68.80	68.07	68.71	2834118
2012-11-07	68.05	68.06	66.60	66.63	3140730
2012-11-08	66.57	66.95	65.95	65.95	2592616
2012-11-09	66.19	66.39	65.54	65.81	2928482
2012-11-12	65.85	66.68	65.70	66.64	2394557
2012-11-13	65.81	67.08	65.61	66.28	2384250
2012-11-14	66.42	66.51	64.89	65.05	2920875
2012-11-15	65.03	65.62	64.30	64.59	3814155
2012-11-16	64.62	66.48	64.46	66.19	3442535
2012-11-19	66.71	67.15	66.46	67.06	2408801
2012-11-20	66.97	67.07	66.07	66.63	2143089
2012-11-21	66.95	67.89	66.64	67.56	2488816
2012-11-23	67.89	68.18	67.28	68.18	1380682
2012-11-26	67.69	68.00	67.07	67.67	1709967
2012-11-27	67.59	67.59	66.96	67.35	2800257
2012-11-28	67.02	68.02	66.28	68.02	2884808
2012-11-29	68.50	68.51	67.86	68.35	1508453
2012-11-30	68.16	68.48	67.87	67.92	2661040
2012-12-03	68.14	68.67	67.75	67.83	2426656
2012-12-04	68.00	68.73	67.93	68.61	1918075
2012-12-05	68.78	69.86	68.55	69.60	3058160
2012-12-06	69.72	69.83	69.31	69.80	3294638
2012-12-07	69.88	69.88	69.14	69.48	2147518
2012-12-10	69.32	69.85	68.61	69.51	1904929
2012-12-11	69.91	70.84	69.80	70.83	2332180
2012-12-12	70.99	71.00	70.21	70.51	2670557
2012-12-13	70.31	70.50	69.33	69.56	1603057
2012-12-14	69.28	70.50	69.28	70.21	2160330
2012-12-17	70.31	71.33	70.31	71.33	3088927
2012-12-18	71.30	71.30	70.49	71.12	4158504
2012-12-19	71.49	71.50	70.40	70.40	4242001
2012-12-20	67.19	69.19	66.00	69.02	10555738
2012-12-21	68.54	68.91	67.23	67.42	6632545
2012-12-24	66.62	67.39	66.35	66.94	2891781
2012-12-26	66.75	67.21	66.04	66.29	2516097
2012-12-27	65.93	66.53	65.20	66.22	4119810
2012-12-28	65.72	66.25	65.61	65.66	3545038
2012-12-31	65.51	66.58	65.32	66.50	4084015
2013-01-02	67.59	69.06	67.55	69.06	4040752
2013-01-03	68.76	69.36	68.59	68.81	3340774
2013-01-04	68.92	69.61	68.32	69.19	3145680
2013-01-07	68.58	68.94	68.35	68.89	2262789
2013-01-08	68.76	69.46	68.66	69.29	2502951
2013-01-09	69.30	69.80	69.25	69.78	2598999
2013-01-10	69.85	69.85	68.72	69.17	2774020
2013-01-11	69.69	70.27	69.53	69.88	2547516
2013-01-14	69.79	70.25	69.36	69.86	2348084
2013-01-15	69.73	70.35	69.69	70.25	2621517
2013-01-16	69.71	70.29	69.71	69.89	2381915
2013-01-17	70.20	70.23	69.78	69.89	1743844
2013-01-18	69.67	70.12	69.41	70.11	2271588
2013-01-22	69.79	70.46	69.79	70.46	3331828
2013-01-23	70.55	71.46	70.44	71.25	3591082
2013-01-24	71.29	71.98	70.68	71.34	2608501
2013-01-25	71.50	72.24	71.01	72.21	2908362
2013-01-28	72.87	72.87	71.76	72.10	3420526
2013-01-29	72.09	72.10	71.48	71.70	2566635
2013-01-30	71.74	72.69	71.65	72.34	2321762
2013-01-31	72.06	72.80	71.89	71.89	2456837
2013-02-01	72.49	73.91	72.49	73.80	3159008
2013-02-04	72.56	73.64	72.44	72.82	3185771
2013-02-05	73.36	73.69	72.90	73.36	2531146
2013-02-06	72.91	72.98	72.00	72.42	2706030
2013-02-07	72.21	73.00	71.58	72.95	2973642
2013-02-08	73.01	73.71	72.82	73.31	2000477
2013-02-11	73.09	73.27	72.10	73.07	1880055
2013-02-12	72.89	73.50	72.58	73.37	1710274
2013-02-13	73.32	73.71	73.20	73.56	1884631
2013-02-14	73.21	73.50	72.66	73.13	2096346
2013-02-15	73.08	74.16	73.00	74.16	3221961
2013-02-19	74.28	75.46	73.83	75.40	2787513
2013-02-20	75.40	75.97	75.00	75.00	2641312
2013-02-21	74.69	74.75	73.45	73.85	2647515
2013-02-22	74.15	74.80	73.95	74.80	1930654
2013-02-25	75.17	75.52	73.91	73.91	2836095
2013-02-26	74.32	74.68	73.55	73.83	1970561
2013-02-27	74.00	74.63	73.39	74.41	2201042
2013-02-28	74.52	75.14	74.27	74.36	2366121
2013-03-01	74.13	74.95	73.62	74.82	1678154
2013-03-04	74.53	75.28	74.25	75.24	1825682
2013-03-05	75.56	77.00	75.50	76.92	2536553
2013-03-06	77.03	77.60	76.92	77.41	2000048
2013-03-07	77.29	77.84	76.87	77.57	2565710
2013-03-08	77.98	78.46	77.39	78.35	1878456
2013-03-11	78.38	78.43	77.63	78.30	1752106
2013-03-12	78.26	78.40	77.63	78.02	1645569
2013-03-13	78.00	78.12	77.47	77.93	1789769
2013-03-14	78.08	78.37	77.87	78.26	1959257
2013-03-15	77.88	78.17	76.52	76.60	6131312
2013-03-18	75.87	77.27	75.86	76.81	2578596
2013-03-19	77.16	77.22	75.81	76.18	2801666
2013-03-20	76.34	76.80	76.13	76.49	2497520
2013-03-21	75.83	76.01	74.07	74.30	3844648
2013-03-22	74.30	74.74	73.33	73.88	3317015
2013-03-25	74.20	74.32	73.23	73.41	3397367
2013-03-26	74.00	74.73	73.84	74.54	2040600
2013-03-27	74.18	75.04	74.10	74.88	2482918
2013-03-28	73.79	76.14	72.42	75.97	4040609
2013-04-01	76.07	76.45	75.55	75.85	2017406
2013-04-02	76.10	76.98	75.91	76.67	2686667
2013-04-03	76.84	77.00	76.13	76.60	2986577
2013-04-04	76.86	76.92	76.31	76.61	1796319
2013-04-05	75.76	76.36	75.52	76.25	2077949
2013-04-08	76.14	76.62	75.90	76.55	1950947
2013-04-09	76.76	76.95	75.93	76.21	1978034
2013-04-10	75.56	77.12	75.50	77.01	3406072
2013-04-11	76.97	77.94	76.81	77.78	2533852
2013-04-12	77.00	77.37	76.17	77.23	2985208
2013-04-15	76.93	77.06	75.23	75.24	2936647
2013-04-16	76.00	77.56	75.61	77.49	3439799
2013-04-17	76.79	77.23	76.42	76.70	3185116
2013-04-18	76.99	77.15	75.48	75.57	3529989
2013-04-19	75.02	75.39	74.21	74.74	5593784
2013-04-22	75.00	75.13	74.19	74.94	2333778
2013-04-23	75.29	77.20	75.01	76.30	3285977
2013-04-24	76.43	77.91	76.43	77.81	3655335
2013-04-25	78.00	79.66	77.88	79.33	3478829
2013-04-26	78.61	79.38	78.46	78.66	2683480
2013-04-29	78.66	81.45	78.63	81.13	3947964
2013-04-30	80.92	81.44	80.03	81.44	3334321
2013-05-01	81.44	82.18	79.71	79.77	3600978
2013-05-02	80.15	80.77	79.34	79.49	3432576
2013-05-03	80.08	80.29	79.24	79.50	3486056
2013-05-06	79.40	79.85	78.74	78.82	4917796
2013-05-07	78.87	79.35	78.74	79.05	2567784
2013-05-08	79.13	80.00	79.00	80.00	3094935
2013-05-09	79.74	80.77	79.69	80.09	2155461
2013-05-10	80.34	81.48	80.15	80.48	2193646
2013-05-13	80.06	80.69	79.85	79.92	1739587
2013-05-14	79.91	80.63	79.86	80.55	2265006
2013-05-15	80.50	80.94	79.82	80.76	2382819
2013-05-16	80.56	81.52	79.29	80.61	2528731
2013-05-17	80.70	82.24	80.50	82.24	2567982
2013-05-20	82.94	83.82	82.33	82.53	3026647
2013-05-21	82.65	83.33	82.12	82.90	2675999
2013-05-22	82.97	84.23	82.20	82.52	3092890
2013-05-23	81.76	82.75	81.10	82.52	2759999
2013-05-24	82.04	82.39	80.78	82.22	2206926
2013-05-28	83.27	83.44	82.76	83.09	2105299
2013-05-29	82.52	83.37	82.35	82.95	2457826
2013-05-30	83.02	83.40	82.78	82.84	2195554
2013-05-31	82.25	83.50	82.00	82.11	3134966
2013-06-03	82.48	82.61	81.60	82.10	2019111
2013-06-04	82.00	82.29	80.94	81.25	3340511
2013-06-05	81.25	81.25	79.37	79.58	2433400
2013-06-06	79.74	80.05	78.77	79.55	2721559
2013-06-07	80.84	80.95	80.06	80.90	2916634
2013-06-10	81.28	81.59	80.60	81.55	2127510
2013-06-11	80.64	81.60	80.36	80.41	1972249
2013-06-12	80.84	81.00	79.65	79.71	1462595
2013-06-13	79.89	81.38	79.44	81.08	2150462
2013-06-14	80.91	81.65	80.33	80.55	1367384
2013-06-17	81.28	82.95	81.11	82.45	2473830
2013-06-18	82.64	83.30	82.14	82.93	1862586
2013-06-19	82.87	83.03	81.82	81.83	1876335
2013-06-20	81.11	81.51	79.37	79.52	2886852
2013-06-21	79.69	79.92	78.78	79.40	4555053
2013-06-24	79.06	79.87	78.85	79.16	2518387
2013-06-25	80.05	80.17	79.25	79.66	2899300
2013-06-26	80.48	80.48	79.43	79.56	3066592
2013-06-27	80.22	80.92	79.84	80.22	4107074
2013-06-28	71.80	72.25	69.00	71.96	28285086
2013-07-01	72.14	73.51	72.00	72.10	6396845
2013-07-02	71.73	72.45	71.39	72.12	4685505
2013-07-03	71.88	73.00	71.88	72.68	2908587
2013-07-05	73.25	74.09	73.00	73.64	3125448
2013-07-08	74.01	74.86	73.76	74.47	4585314
2013-07-09	74.86	74.98	73.84	74.10	4339977
2013-07-10	74.22	74.50	73.73	74.35	3546980
2013-07-11	75.00	75.58	74.89	75.20	4099120
2013-07-12	75.50	75.74	74.96	75.52	3509692
2013-07-15	75.81	76.29	75.35	76.25	2247474
2013-07-16	75.98	76.62	74.68	75.29	3676703
2013-07-17	75.76	75.77	74.97	75.16	3336475
2013-07-18	75.05	75.98	75.01	75.44	2646943
2013-07-19	75.56	75.56	74.54	75.22	4108195
2013-07-22	75.83	75.90	74.88	75.00	2697565
2013-07-23	75.14	75.19	74.23	74.25	2494974
2013-07-24	74.59	74.95	73.51	73.72	2318215
2013-07-25	73.50	73.98	73.02	73.14	3266809
2013-07-26	73.14	73.15	72.16	73.12	3393168
2013-07-29	72.84	72.84	72.15	72.37	3101649
2013-07-30	73.36	73.92	72.55	73.74	3977051
2013-07-31	73.69	74.83	73.47	73.81	3839580
2013-08-01	74.21	74.97	73.75	74.85	2972138
2013-08-02	74.34	74.65	74.00	74.59	4043436
2013-08-05	74.39	74.78	74.10	74.23	2556028
2013-08-06	74.01	74.50	73.19	73.25	3261554
2013-08-07	73.07	73.40	72.57	73.00	2584445
2013-08-08	72.81	73.60	72.62	72.98	3151647
2013-08-09	73.03	73.91	73.03	73.53	3196274
2013-08-12	72.99	73.70	72.58	72.79	2944287
2013-08-13	73.00	73.18	72.61	72.88	2769528
2013-08-14	72.71	72.87	71.39	71.50	4341186
2013-08-15	70.67	71.96	70.50	71.53	3651335
2013-08-16	71.37	71.87	71.17	71.65	3396313
2013-08-19	71.63	72.37	71.40	71.67	3143399
2013-08-20	71.68	72.65	71.40	72.16	3080697
2013-08-21	72.12	73.27	71.98	72.81	3539838
2013-08-22	72.84	74.50	72.79	74.10	3467201
2013-08-23	74.54	74.65	73.66	74.01	2837171
2013-08-26	73.88	74.56	73.72	73.73	2011865
2013-08-27	72.92	73.23	72.11	72.24	2836839
2013-08-28	72.35	72.77	72.00	72.45	2002760
2013-08-29	72.32	73.22	72.14	72.72	1828073
2013-08-30	72.77	72.87	71.77	72.25	2709871
2013-09-03	72.72	73.54	72.67	73.08	3186029
2013-09-04	73.08	73.33	72.53	73.05	2080170
2013-09-05	73.00	74.26	73.00	74.00	2390834
2013-09-06	74.12	74.60	73.15	73.21	2984719
2013-09-09	73.50	73.75	73.26	73.58	2831042
2013-09-10	74.00	74.94	73.94	74.74	2017484
2013-09-11	74.76	75.66	74.71	75.00	3266103
2013-09-12	74.99	75.23	74.08	74.16	3104478
2013-09-13	74.50	74.73	74.02	74.50	2328702
2013-09-16	75.34	76.51	75.34	76.34	3262383
2013-09-17	76.27	76.88	75.98	76.61	2549122
2013-09-18	76.74	78.06	76.34	77.79	2761138
2013-09-19	78.05	78.33	77.46	77.55	2837857
2013-09-20	77.60	78.34	77.23	77.32	4290851
2013-09-23	77.10	77.50	76.29	76.36	2870589
2013-09-24	76.29	76.65	74.75	75.14	5160647
2013-09-25	75.44	76.33	75.00	76.12	3259968
2013-09-26	76.50	76.73	75.62	75.87	5011515
2013-09-27	74.50	74.65	72.36	74.09	8869769
2013-09-30	74.06	74.19	73.50	73.64	5534426
2013-10-01	73.54	74.52	73.31	73.82	2530477
2013-10-02	73.38	73.70	73.01	73.51	2512109
2013-10-03	73.37	73.60	73.01	73.14	2760902
2013-10-04	73.33	73.82	72.99	73.26	2241357
2013-10-07	72.51	73.47	72.31	72.35	2966305
2013-10-08	72.51	72.92	70.73	71.09	5089283
2013-10-09	70.58	70.75	69.78	70.28	5006144
2013-10-10	70.99	71.44	70.81	71.26	3247198
2013-10-11	71.56	72.75	71.35	72.71	2747842
2013-10-14	72.17	72.83	71.95	72.66	1734032
2013-10-15	72.26	72.52	71.56	71.60	2267849
2013-10-16	72.01	72.67	71.83	72.43	2441045
2013-10-17	71.81	72.91	71.56	72.85	2998332
2013-10-18	72.95	73.11	72.31	72.88	4100636
2013-10-21	73.03	73.60	72.85	73.53	3067197
2013-10-22	73.62	74.16	73.27	73.95	2990792
2013-10-23	73.65	73.91	73.27	73.78	2711509
2013-10-24	73.74	73.97	73.35	73.50	3761207
2013-10-25	73.50	73.76	73.30	73.61	2565105
2013-10-28	73.60	74.44	73.44	74.32	2893604
2013-10-29	74.45	74.95	74.30	74.91	2780731
2013-10-30	74.78	75.26	74.21	74.25	2835045
2013-10-31	74.24	74.37	73.50	73.50	2773614
2013-11-01	73.89	74.16	72.92	73.00	3300712
2013-11-04	73.10	73.23	72.54	72.71	2942749
2013-11-05	72.79	73.75	72.33	73.36	2834823
2013-11-06	73.44	75.23	73.43	75.04	4268935
2013-11-07	74.37	76.28	74.37	75.55	4435750
2013-11-08	75.39	75.99	75.02	75.24	2909382
2013-11-11	75.15	75.71	75.00	75.49	1778181
2013-11-12	75.44	76.60	75.31	76.30	4196916
2013-11-13	76.24	77.57	75.56	77.41	3826759
2013-11-14	76.81	77.58	76.28	77.06	3943474
2013-11-15	77.47	78.51	77.41	78.02	6371012
2013-11-18	78.02	79.45	77.96	78.52	3836556
2013-11-19	78.64	79.24	78.40	78.47	2720571
2013-11-20	78.47	79.30	77.86	78.16	2447558
2013-11-21	78.36	78.72	77.88	78.43	2207679
2013-11-22	78.49	78.53	77.65	77.84	2175197
2013-11-25	77.82	77.96	77.05	77.21	1863228
2013-11-26	77.38	77.96	77.26	77.37	2002776
2013-11-27	77.41	78.01	77.21	77.61	1755168
2013-11-29	77.75	78.25	77.34	77.47	1560572
2013-12-02	77.42	77.64	76.15	76.33	2489339
2013-12-03	76.33	77.24	76.03	77.09	2138840
2013-12-04	75.50	76.35	75.14	76.07	3550471
2013-12-05	76.14	76.29	75.63	75.79	2197281
2013-12-06	75.97	76.23	75.17	75.53	3259396
2013-12-09	75.64	75.98	75.01	75.13	2434446
2013-12-10	75.11	75.69	74.37	75.41	2350702
2013-12-11	75.51	76.00	74.28	74.40	3000832
2013-12-12	74.42	74.87	74.04	74.08	3266318
2013-12-13	74.27	74.62	73.79	73.94	2841420
2013-12-16	74.09	74.86	74.09	74.62	4172108
2013-12-17	74.53	74.79	73.96	74.00	4086993
2013-12-18	74.15	75.80	74.15	75.62	6325591
2013-12-19	77.52	79.95	77.49	79.51	10933187
2013-12-20	79.72	80.98	79.60	80.55	6782793
2013-12-23	80.51	81.70	79.98	81.55	4405693
2013-12-24	80.86	81.39	80.65	81.31	1564690
2013-12-26	81.47	82.53	81.23	82.15	2399183
2013-12-27	82.46	83.45	82.43	82.51	2466209
2013-12-30	81.71	82.20	80.68	82.06	2551888
2013-12-31	81.68	82.46	81.48	82.22	2113761
2014-01-02	81.50	81.92	81.09	81.13	2405384
2014-01-03	81.21	81.82	81.09	81.40	1812566
2014-01-06	81.31	81.50	80.44	80.54	2312283
2014-01-07	80.84	81.94	80.66	81.52	3368387
2014-01-08	81.29	82.20	81.25	82.15	4217448
2014-01-09	82.02	83.05	82.00	82.95	4054242
2014-01-10	82.75	83.22	82.39	83.20	4369463
2014-01-13	82.71	82.74	80.80	81.06	3941523
2014-01-14	80.78	82.25	80.71	81.95	3288647
2014-01-15	82.09	84.31	81.61	84.22	4284908
2014-01-16	83.54	84.26	83.14	84.12	4183539
2014-01-17	83.64	84.90	83.63	84.43	3762200
2014-01-21	84.22	85.04	83.86	84.93	3031250
2014-01-22	84.46	85.88	84.46	85.40	3564057
2014-01-23	84.81	85.07	83.50	83.92	4147473
2014-01-24	83.29	83.30	81.17	81.18	3384290
2014-01-27	81.34	81.90	80.18	81.15	2640267
2014-01-28	81.73	81.91	80.93	81.30	2995664
2014-01-29	81.27	81.77	80.13	80.32	2703516
2014-01-30	81.05	81.34	80.19	80.72	2244657
2014-01-31	80.00	80.38	78.82	79.88	3696808
2014-02-03	80.02	80.68	77.66	78.09	3745076
2014-02-04	78.39	78.51	77.90	78.08	2608155
2014-02-05	77.87	78.53	77.42	77.57	3163163
2014-02-06	77.87	78.74	77.79	78.52	2224827
2014-02-07	78.81	80.73	78.67	80.58	3472470
2014-02-10	80.19	80.58	79.78	79.97	2399941
2014-02-11	80.53	80.89	80.15	80.55	2257890
2014-02-12	80.84	81.84	80.84	81.21	2489254
2014-02-13	80.86	81.98	80.63	81.74	1895048
2014-02-14	81.73	82.43	81.38	82.11	2025305
2014-02-18	82.10	82.75	81.78	82.59	2013898
2014-02-19	82.42	83.74	82.24	83.26	3801559
2014-02-20	83.16	83.59	82.94	83.38	2465314
2014-02-21	83.60	84.19	83.53	83.80	2366605
2014-02-24	83.71	84.75	83.61	83.95	1843118
2014-02-25	84.00	84.00	82.97	83.41	2189669
2014-02-26	83.76	83.80	83.11	83.40	1987581
2014-02-27	82.40	83.69	81.94	83.36	2108035
2014-02-28	83.31	83.81	82.73	83.35	2419995
2014-03-03	82.56	82.75	81.78	82.50	1970579
2014-03-04	83.42	84.63	83.36	83.98	2218002
2014-03-05	83.94	84.21	83.48	84.11	1793921
2014-03-06	84.24	84.36	83.59	83.80	1976399
2014-03-07	84.32	84.69	83.60	83.93	1951817
2014-03-10	83.82	84.27	83.44	84.04	1520844
2014-03-11	84.32	84.60	83.38	83.55	1687344
2014-03-12	83.16	83.31	82.59	82.75	2643286
2014-03-13	83.01	83.02	81.87	82.09	2702255
2014-03-14	81.98	82.47	81.32	81.38	2048809
2014-03-17	81.97	83.43	81.73	83.39	2286576
2014-03-18	83.69	84.12	83.33	83.79	2181101
2014-03-19	83.57	83.82	81.90	82.63	1984530
2014-03-20	82.50	83.10	81.81	83.06	1657264
2014-03-21	83.44	83.69	82.63	82.83	4799094
2014-03-24	83.32	83.82	81.61	82.00	2998472
2014-03-25	82.61	83.75	82.59	83.52	2875945
2014-03-26	84.00	84.12	82.97	82.97	3973202
2014-03-27	80.11	80.29	76.25	78.80	14821341
2014-03-28	79.55	79.96	78.47	78.81	7108670
2014-03-31	79.18	79.86	78.25	79.72	4318128
2014-04-01	79.60	79.67	78.97	79.54	3877434
2014-04-02	79.29	80.15	79.06	79.99	3091801
2014-04-03	79.79	80.00	78.05	79.35	3588598
2014-04-04	79.59	79.69	78.06	78.14	4121337
2014-04-07	77.60	78.99	77.49	78.88	4568356
2014-04-08	78.47	79.05	78.18	78.29	3772570
2014-04-09	77.66	78.55	77.28	78.48	3470745
2014-04-10	78.57	78.73	76.77	76.83	3518380
2014-04-11	76.46	77.63	76.36	77.09	4762208
2014-04-14	77.47	78.64	76.88	77.82	3672913
2014-04-15	78.07	78.95	77.42	78.92	3333443
2014-04-16	79.54	79.99	78.97	79.11	3771474
2014-04-17	78.73	79.50	78.00	78.90	4428126
2014-04-21	78.88	79.72	78.73	79.71	2423947
2014-04-22	79.58	80.00	78.91	79.64	2187792
2014-04-23	79.33	79.73	79.10	79.11	2014021
2014-04-24	79.45	79.46	77.96	78.36	3378850
2014-04-25	79.09	79.22	78.27	78.43	2666615
2014-04-28	78.55	79.33	77.93	79.07	3552966
2014-04-29	79.03	79.77	78.84	79.68	2315850
2014-04-30	77.65	80.39	77.35	80.22	3446582
2014-05-01	80.18	80.70	79.65	79.84	2387091
2014-05-02	79.86	80.20	79.34	79.36	1797728
2014-05-05	78.74	79.18	78.38	79.00	1913075
2014-05-06	79.00	79.00	78.58	78.73	2188911
2014-05-07	78.74	78.87	77.71	78.21	3421816
2014-05-08	78.17	79.05	78.01	78.83	2607587
2014-05-09	78.81	78.83	78.08	78.74	1801176
2014-05-12	78.71	79.50	78.71	79.19	2835518
2014-05-13	79.24	79.98	79.20	79.68	1380815
2014-05-14	78.90	79.61	78.59	78.85	1705765
2014-05-15	78.83	79.90	78.28	78.42	2790164
2014-05-16	78.70	79.75	78.55	79.53	2575108
2014-05-19	79.18	79.58	78.93	79.56	1727553
2014-05-20	79.35	79.56	78.19	78.40	1797243
2014-05-21	78.17	79.48	78.17	79.37	1578183
2014-05-22	79.41	79.54	78.88	79.45	1309187
2014-05-23	79.68	79.96	79.48	79.79	1199810
2014-05-27	79.81	80.22	79.69	80.10	1834120
2014-05-28	80.06	80.15	79.46	79.58	1943166
2014-05-29	79.93	80.46	79.45	80.42	1320799
2014-05-30	80.46	81.49	80.27	81.45	2477402
2014-06-02	81.10	81.74	81.09	81.27	1578127
2014-06-03	81.21	82.00	81.10	81.87	2280389
2014-06-04	81.87	83.73	81.49	83.45	4565545
2014-06-05	83.53	83.65	82.92	83.58	2313400
2014-06-06	83.60	83.88	83.36	83.53	2429048
2014-06-09	83.49	84.56	83.40	84.26	2092994
2014-06-10	84.07	84.49	83.56	83.64	1889339
2014-06-11	83.35	83.62	82.63	82.94	2402277
2014-06-12	83.04	83.12	82.09	82.42	1928710
2014-06-13	82.96	83.40	82.51	82.73	1624956
2014-06-16	82.44	83.05	82.29	82.82	1806977
2014-06-17	82.63	82.99	82.26	82.51	1735486
2014-06-18	82.53	82.79	82.23	82.69	2702507
2014-06-19	82.83	83.37	82.71	83.06	2352305
2014-06-20	82.93	83.39	82.41	83.13	4154537
2014-06-23	82.89	82.98	82.16	82.67	2963990
2014-06-24	82.70	82.98	82.26	82.44	2795760
2014-06-25	82.31	83.53	82.17	83.06	3735939
2014-06-26	82.95	83.15	79.77	81.53	7405984
2014-06-27	81.09	81.80	80.98	81.35	4008666
2014-06-30	81.10	81.60	80.75	80.84	3472880
2014-07-01	81.09	81.62	80.91	81.25	2141584
2014-07-02	81.00	81.49	80.65	81.06	2400485
2014-07-03	81.26	81.69	81.22	81.55	1042859
2014-07-07	81.12	81.32	80.77	81.05	2083541
2014-07-08	80.99	81.26	80.81	81.11	1815618
2014-07-09	81.15	81.48	80.53	80.64	2884051
2014-07-10	80.08	80.42	79.70	79.77	2964981
2014-07-11	79.88	80.11	79.55	79.77	2586663
2014-07-14	80.16	80.32	79.26	79.46	2595752
2014-07-15	79.36	79.86	79.10	79.36	3195003
2014-07-16	79.87	80.11	79.45	79.74	3423461
2014-07-17	79.65	80.10	79.18	79.24	2107703
2014-07-18	79.49	79.79	78.85	79.74	2818871
2014-07-21	79.85	80.20	79.39	79.80	1985783
2014-07-22	80.00	80.67	79.99	80.29	2105652
2014-07-23	80.40	80.78	80.19	80.59	2483734
2014-07-24	80.33	80.90	80.23	80.69	2065630
2014-07-25	80.32	80.83	80.12	80.38	1487599
2014-07-28	80.18	80.92	79.97	80.65	1799243
2014-07-29	80.59	80.96	80.46	80.57	2416897
2014-07-30	80.60	80.87	80.15	80.49	1722522
2014-07-31	79.91	80.66	79.22	79.28	2745846
2014-08-01	78.85	79.48	78.35	78.70	2402680
2014-08-04	78.97	79.49	78.50	79.35	2160919
2014-08-05	78.96	79.27	78.04	78.45	2163250
2014-08-06	77.26	78.14	76.87	77.84	3093604
2014-08-07	78.31	78.59	77.34	77.50	2138060
2014-08-08	77.72	78.92	77.38	78.87	2523045
2014-08-11	78.96	79.52	78.61	78.96	2931570
2014-08-12	78.89	79.25	78.33	78.57	2062519
2014-08-13	78.99	79.25	78.52	78.99	2103668
2014-08-14	79.19	79.27	78.88	79.27	1682441
2014-08-15	79.48	79.93	78.60	79.01	2533813
2014-08-18	79.41	79.98	79.33	79.81	1920659
2014-08-19	79.94	80.50	79.65	80.32	1663003
2014-08-20	80.32	80.49	79.88	80.40	1214461
2014-08-21	80.66	81.03	80.42	80.82	1360147
2014-08-22	80.60	80.82	80.40	80.51	1810177
2014-08-25	81.04	81.60	80.88	80.98	1734717
2014-08-26	81.30	81.99	81.20	81.62	2435719
2014-08-27	81.46	81.58	80.76	80.98	1728010
2014-08-28	80.59	81.80	80.33	81.02	1846100
2014-08-29	81.32	81.32	80.52	81.06	1416617
2014-09-02	80.95	81.49	80.91	81.12	1753960
2014-09-03	81.55	81.96	81.30	81.86	2041282
2014-09-04	82.14	82.16	81.52	81.76	2781111
2014-09-05	81.70	82.07	81.47	81.83	2276700
2014-09-08	81.75	82.05	81.54	81.73	1880104
2014-09-09	81.70	81.74	80.70	80.95	2173751
2014-09-10	80.95	81.35	80.70	81.21	1922591
2014-09-11	81.06	81.53	80.82	81.51	1856166
2014-09-12	81.30	81.56	80.58	80.97	2801760
2014-09-15	80.99	81.15	80.45	80.60	1949214
2014-09-16	79.84	80.47	79.18	80.09	4188438
2014-09-17	80.07	80.21	79.35	79.68	3119240
2014-09-18	80.08	80.71	79.79	80.46	3034414
2014-09-19	80.64	80.84	79.65	79.93	4365705
2014-09-22	79.92	79.92	79.07	79.22	3698515
2014-09-23	79.22	79.61	78.90	79.60	4313473
2014-09-24	77.95	80.43	77.56	80.20	6875316
2014-09-25	79.97	80.11	78.54	78.98	5547638
2014-09-26	79.23	79.37	78.75	79.29	2912054
2014-09-29	78.26	79.98	78.08	79.92	2967313
2014-09-30	79.80	81.77	78.84	81.32	5449054
2014-10-01	81.18	81.25	79.54	79.72	3785701
2014-10-02	79.49	79.81	78.75	79.43	3046440
2014-10-03	80.00	80.63	80.00	80.32	2588213
2014-10-06	80.40	80.95	80.23	80.73	2475146
2014-10-07	80.51	80.56	78.80	78.81	2991445
2014-10-08	78.41	80.08	78.39	79.84	4899635
2014-10-09	79.94	80.01	78.12	78.19	3949057
2014-10-10	78.41	78.82	76.80	76.84	3389525
2014-10-13	76.84	77.32	76.25	76.29	3333687
2014-10-14	76.64	77.15	75.98	76.17	6816814
2014-10-15	74.20	76.19	73.98	75.85	4811119
2014-10-16	74.93	76.60	74.60	76.15	4648219
2014-10-17	76.83	76.98	76.32	76.62	2737969
2014-10-20	75.68	76.74	75.33	76.44	2457660
2014-10-21	76.83	78.22	76.58	77.93	2382782
2014-10-22	78.10	78.89	77.42	77.46	2421616
2014-10-23	78.22	78.48	77.69	78.08	1976710
2014-10-24	78.10	79.07	78.07	78.35	2313967
2014-10-27	78.03	79.42	77.94	79.02	3383317
2014-10-28	79.28	79.48	79.00	79.47	2465438
2014-10-29	79.47	79.95	79.00	79.55	2432818
2014-10-30	79.35	80.65	79.35	80.62	2775442
2014-10-31	81.08	81.42	80.94	81.12	3089706
2014-11-03	81.03	81.37	80.67	80.97	2306760
2014-11-04	80.89	81.29	80.78	81.15	2371329
2014-11-05	81.50	82.50	81.35	82.48	3201712
2014-11-06	82.19	83.31	82.11	83.24	2606915
2014-11-07	83.24	83.75	82.72	83.48	2504938
2014-11-10	83.16	84.35	83.16	84.16	2444461
2014-11-11	84.13	84.50	83.78	83.94	1650316
2014-11-12	83.83	84.22	83.57	84.12	1929625
2014-11-13	84.03	84.78	83.80	84.52	617854
2014-11-14	84.27	84.74	84.05	84.64	2777205
2014-11-17	84.43	84.79	84.13	84.65	1890166
2014-11-18	84.65	84.77	84.08	84.30	2715543
2014-11-19	84.06	84.20	83.46	83.64	2117367
2014-11-20	83.48	83.91	83.16	83.44	1573443
2014-11-21	84.32	84.37	83.71	84.08	2204344
2014-11-24	83.99	85.00	83.99	84.93	2003186
2014-11-25	84.80	85.38	84.78	85.32	3475163
2014-11-26	85.28	85.29	84.81	85.15	1930137
2014-11-28	85.29	86.49	85.19	86.33	1725067
2014-12-01	85.88	87.08	85.61	86.00	2743585
2014-12-02	85.85	86.22	85.25	85.98	2504291
2014-12-03	86.40	86.60	85.78	86.52	1728442
2014-12-04	86.41	86.56	85.93	86.34	1724428
2014-12-05	86.31	86.49	86.08	86.19	2229918
2014-12-08	86.16	86.16	84.77	84.97	2179084
2014-12-09	84.17	85.22	83.99	85.18	1657711
2014-12-10	85.20	85.31	83.62	83.73	1973190
2014-12-11	84.38	85.43	83.68	83.88	2369316
2014-12-12	83.41	83.47	81.86	81.90	2784774
2014-12-15	82.13	82.85	81.69	81.88	3161612
2014-12-16	82.00	84.22	81.66	82.87	4386544
2014-12-17	83.00	85.31	82.85	85.30	5080980
2014-12-18	88.12	90.99	87.79	89.74	8918390
2014-12-19	90.15	91.36	89.64	90.51	6480572
2014-12-22	90.08	91.25	89.77	91.18	2993636
2014-12-23	91.35	91.75	90.70	91.42	2148450
2014-12-24	91.48	91.94	91.31	91.32	914865
2014-12-26	91.40	91.72	91.18	91.26	1193957
2014-12-29	90.90	91.05	90.24	90.52	1994819
2014-12-30	90.50	90.84	89.99	90.19	1721895
2014-12-31	90.18	90.48	89.29	89.31	1761251
2015-01-02	89.67	90.09	88.43	88.84	2021565
2015-01-05	88.04	88.32	87.18	87.34	2998923
2015-01-06	87.50	87.77	86.01	86.71	2867550
2015-01-07	87.16	88.75	87.16	88.53	2865541
2015-01-08	89.00	90.15	88.84	89.88	2807888
2015-01-09	89.95	90.15	89.38	89.78	2399918
2015-01-12	89.11	90.02	88.91	89.51	2418523
2015-01-13	89.77	91.34	89.15	89.83	4009506
2015-01-14	89.54	89.54	88.00	88.78	2377914
2015-01-15	89.01	89.10	87.67	88.17	1824431
2015-01-16	87.75	89.01	87.55	88.89	2657392
2015-01-20	88.89	89.42	87.92	88.62	2335335
2015-01-21	88.35	88.63	87.73	88.34	2040751
2015-01-22	88.72	89.56	87.95	89.50	2656855
2015-01-23	89.51	89.92	89.14	89.22	1940730
2015-01-26	89.04	89.20	88.24	89.08	1997695
2015-01-27	87.95	88.32	86.00	86.16	3689037
2015-01-28	86.93	87.12	84.33	84.36	3469070
2015-01-29	84.95	85.70	83.94	85.64	3590586
2015-01-30	85.12	85.44	83.86	84.03	3837548
2015-02-02	84.42	85.85	83.47	85.83	3088515
2015-02-03	86.25	87.96	85.97	87.92	3501305
2015-02-04	89.18	89.18	87.17	87.34	2764092
2015-02-05	88.11	88.54	87.34	88.47	2102529
2015-02-06	88.60	89.10	87.84	88.15	2386506
2015-02-09	87.51	88.23	87.10	87.36	2670455
2015-02-10	87.74	87.91	86.68	87.52	2573782
2015-02-11	87.52	88.17	87.25	87.96	1829790
2015-02-12	88.06	89.22	87.98	89.09	1931324
2015-02-13	89.09	89.80	89.08	89.79	1774397
2015-02-17	89.63	89.79	88.83	89.30	1915989
2015-02-18	89.00	89.52	88.86	89.43	1509467
2015-02-19	89.53	90.38	89.37	90.27	1751661
2015-02-20	90.02	90.98	89.31	90.49	2950629
2015-02-23	90.60	90.79	90.13	90.57	1579045
2015-02-24	90.17	91.00	89.89	90.85	1592032
2015-02-25	90.64	91.44	90.33	90.60	1732915
2015-02-26	90.82	91.23	90.00	90.30	2156791
2015-02-27	90.05	90.76	89.86	90.03	1686052
2015-03-02	89.76	91.24	89.73	91.18	1974960
2015-03-03	91.18	91.27	90.55	90.84	2888328
2015-03-04	90.83	91.20	90.06	90.91	2728849
2015-03-05	91.31	92.18	91.18	92.05	3019572
2015-03-06	91.62	91.95	90.49	90.67	3735001
2015-03-09	90.73	90.96	90.14	90.79	1464248
2015-03-10	89.96	90.21	88.05	88.06	3230953
2015-03-11	88.29	88.90	86.76	86.86	4320442
2015-03-12	87.03	88.30	86.86	88.20	2165238
2015-03-13	88.18	88.21	86.40	87.87	3617194
2015-03-16	88.32	89.10	88.14	88.91	2245954
2015-03-17	88.35	88.88	88.21	88.84	2210911
2015-03-18	88.80	91.35	88.37	90.93	2664857
2015-03-19	90.89	91.34	89.99	90.19	2658467
2015-03-20	90.89	91.65	90.51	91.48	3558190
2015-03-23	91.38	91.78	91.21	91.54	1916215
2015-03-24	91.49	91.49	89.28	89.41	2948550
2015-03-25	89.41	89.95	88.18	88.21	3607111
2015-03-26	91.51	94.98	90.94	94.17	7156977
2015-03-27	93.92	94.14	92.65	93.94	4352015
2015-03-30	94.15	94.84	93.94	94.42	3333089
2015-03-31	94.01	94.49	93.55	93.69	2708639
2015-04-01	93.56	93.93	92.68	93.56	2737163
2015-04-02	93.70	94.42	93.10	94.18	2145674
2015-04-06	93.46	96.00	93.13	95.69	2563700
2015-04-07	95.64	96.78	95.14	96.39	4233017
2015-04-08	95.46	96.16	94.66	95.12	2652113
2015-04-09	95.40	95.66	94.68	95.47	1952209
2015-04-10	95.45	95.47	94.53	94.69	2158015
2015-04-13	94.34	94.88	93.44	93.49	2443882
2015-04-14	93.57	94.22	93.22	93.81	2087008
2015-04-15	94.27	94.50	94.01	94.16	2094737
2015-04-16	93.91	94.22	93.67	94.06	1934824
2015-04-17	93.29	93.41	92.16	92.39	2647838
2015-04-20	92.99	93.56	92.62	93.27	3294388
2015-04-21	93.91	94.00	92.87	93.00	1949793
2015-04-22	93.34	93.63	92.76	93.38	1896224
2015-04-23	93.38	94.27	92.85	93.84	2165463
2015-04-24	93.29	93.82	92.64	93.40	2250827
2015-04-27	94.03	94.40	93.53	93.76	2156362
2015-04-28	93.60	94.49	92.74	94.42	1976294
2015-04-29	94.25	94.41	92.91	93.65	1701872
2015-04-30	93.23	93.86	92.13	92.65	1804775
2015-05-01	93.32	93.67	92.70	93.36	1852249
2015-05-04	93.84	94.96	93.76	94.44	1991255
2015-05-05	94.44	94.74	93.44	93.65	1769045
2015-05-06	93.66	93.97	92.59	93.00	2386607
2015-05-07	92.93	94.83	92.74	94.49	2466589
2015-05-08	95.57	96.29	94.99	95.89	2411688
2015-05-11	95.50	96.44	95.41	96.01	2838455
2015-05-12	95.31	95.62	94.45	95.42	2065084
2015-05-13	95.60	96.10	95.08	95.68	1785111
2015-05-14	96.14	97.00	96.06	96.98	1504599
2015-05-15	96.83	97.24	96.46	97.02	2578608
2015-05-18	96.61	97.74	96.61	97.46	2111687
2015-05-19	97.71	97.95	96.92	97.18	1672837
2015-05-20	97.33	97.78	96.69	97.05	1441862
2015-05-21	96.78	97.05	96.29	96.83	1677792
2015-05-22	96.50	96.69	95.92	96.39	2083030
2015-05-26	96.87	97.17	95.74	96.09	2397376
2015-05-27	96.31	96.95	95.94	96.77	1513593
2015-05-28	96.70	97.02	96.08	96.91	1202657
2015-05-29	96.78	96.97	95.80	96.04	1713759
2015-06-01	96.18	96.60	95.61	96.19	1422131
2015-06-02	95.96	96.85	95.62	96.33	1152326
2015-06-03	96.77	97.27	96.35	96.98	1322934
2015-06-04	96.08	96.79	95.69	95.93	1535068
2015-06-05	95.91	96.06	94.84	95.40	1753878
2015-06-08	95.16	95.40	94.67	94.77	1450598
2015-06-09	95.26	95.40	94.25	94.94	1284827
2015-06-10	95.30	96.92	95.19	96.52	2131096
2015-06-11	96.66	97.18	96.55	96.92	1857597
2015-06-12	96.31	96.70	95.93	96.10	2034662
2015-06-15	95.09	95.95	94.69	95.79	1961533
2015-06-16	95.88	96.93	95.61	96.70	1675336
2015-06-17	96.99	97.31	96.03	96.93	1839895
2015-06-18	97.06	97.70	96.79	97.31	2004051
2015-06-19	96.98	97.66	96.79	97.02	2353889
2015-06-22	97.63	99.06	97.54	98.59	3082833
2015-06-23	99.04	99.44	97.73	98.25	2513631
2015-06-24	98.01	98.40	96.79	97.77	2532961
2015-06-25	100.21	100.47	99.16	99.48	5103246
2015-06-26	99.97	100.35	98.52	99.00	4990415
2015-06-29	98.14	99.07	96.54	96.68	3025007
2015-06-30	97.69	97.69	96.57	96.78	2572557
2015-07-01	97.74	98.79	97.31	98.06	2259473
2015-07-02	98.29	98.72	96.51	97.33	2456720
2015-07-06	96.44	97.58	96.31	97.34	1817912
2015-07-07	97.80	99.10	96.65	98.68	3090056
2015-07-08	99.45	99.45	96.95	97.62	2623315
2015-07-09	98.80	99.09	97.65	97.75	2734880
2015-07-10	98.73	99.28	98.03	98.78	2536158
2015-07-13	99.35	100.77	99.09	100.55	3488890
2015-07-14	100.01	100.87	99.73	100.74	2394930
2015-07-15	100.56	100.71	99.65	99.95	1858586
2015-07-16	100.55	101.62	100.55	101.45	1859196
2015-07-17	101.56	101.56	100.17	100.48	1544773
2015-07-20	100.70	101.19	100.33	100.72	1579315
2015-07-21	100.37	101.22	100.20	100.39	1534386
2015-07-22	100.31	102.50	100.25	102.33	2775882
2015-07-23	102.50	103.31	102.17	102.42	2308125
2015-07-24	102.17	102.80	100.88	101.17	2114999
2015-07-27	100.66	101.01	100.04	100.39	1871573
2015-07-28	100.91	101.76	100.45	101.69	1708434
2015-07-29	101.69	102.71	101.52	102.45	2071718
2015-07-30	102.06	102.99	101.61	102.66	1448084
2015-07-31	103.00	103.99	102.93	103.11	2402146
2015-08-03	103.17	103.78	102.39	103.21	2178411
2015-08-04	103.21	104.60	103.11	103.42	2141286
2015-08-05	105.00	105.33	104.13	104.50	2569870
2015-08-06	104.30	104.86	103.00	103.10	1644171
2015-08-07	103.03	103.83	102.63	103.74	1761581
2015-08-10	104.31	105.37	104.14	105.20	1763819
2015-08-11	104.79	104.95	103.41	103.58	1940018
2015-08-12	102.78	103.85	102.34	103.77	2386127
2015-08-13	104.04	104.09	102.67	103.39	2358240
2015-08-14	103.00	103.53	102.42	103.45	2055570
2015-08-17	103.33	103.54	102.43	103.48	1875456
2015-08-18	103.64	104.09	103.10	103.86	1952980
2015-08-19	104.03	104.16	102.52	102.87	2082112
2015-08-20	102.18	103.66	99.87	99.97	3459881
2015-08-21	99.37	99.76	97.09	97.13	3360583
2015-08-24	91.34	95.90	88.43	92.67	5216496
2015-08-25	95.42	95.76	92.05	92.14	4313246
2015-08-26	94.33	95.27	92.40	95.04	3998876
2015-08-27	96.21	96.50	93.96	95.73	3993105
2015-08-28	95.36	96.14	94.92	95.85	3222820
2015-08-31	95.21	95.66	94.19	94.27	2725377
2015-09-01	91.88	93.50	91.68	92.29	3869409
2015-09-02	93.59	94.45	92.32	94.43	2539296
2015-09-03	95.01	95.94	94.66	95.61	2816148
2015-09-04	94.31	95.12	93.68	94.45	3421382
2015-09-08	96.27	97.34	96.01	97.12	2508154
2015-09-09	97.42	97.85	95.33	95.52	2099722
2015-09-10	95.39	97.36	95.36	96.81	3342070
2015-09-11	96.59	97.45	96.00	97.35	1983394
2015-09-14	97.41	97.50	96.40	96.51	2002466
2015-09-15	97.00	98.62	96.14	98.24	2090803
2015-09-16	98.22	99.35	98.06	98.96	1742087
2015-09-17	98.96	99.94	98.35	98.53	2397524
2015-09-18	94.79	98.51	94.79	97.53	3629550
2015-09-21	98.05	99.13	97.66	98.43	2346721
2015-09-22	97.13	97.83	96.15	97.67	2920518
2015-09-23	97.82	98.36	97.32	97.86	2816461
2015-09-24	95.77	98.00	95.67	97.77	4054561
2015-09-25	98.36	98.41	96.37	96.94	3413410
2015-09-28	96.53	97.32	95.80	95.95	3025491
2015-09-29	96.09	96.78	95.53	96.60	3371595
2015-09-30	97.64	98.38	97.35	98.26	3704116
2015-10-01	98.47	99.00	97.05	98.44	3222708
2015-10-02	97.08	99.42	96.31	99.39	2610200
2015-10-05	99.97	101.81	99.94	101.62	2228226
2015-10-06	101.50	101.95	100.89	101.50	2460834
2015-10-07	102.00	102.63	101.28	102.62	1955802
2015-10-08	102.51	105.27	102.19	105.01	3450828
2015-10-09	105.11	106.48	104.67	104.78	3835738
2015-10-12	104.69	105.22	104.61	105.05	2356728
2015-10-13	103.00	104.62	102.73	103.48	2585608
2015-10-14	102.22	102.95	101.20	102.43	2421141
2015-10-15	103.05	103.05	102.15	102.30	2738312
2015-10-16	103.00	103.01	102.18	103.01	2190492
2015-10-19	102.78	103.32	102.59	103.10	2022762
2015-10-20	103.34	103.64	102.84	103.47	2817870
2015-10-21	103.97	104.42	102.40	102.52	1964609
2015-10-22	102.90	106.61	102.90	106.46	2483489
2015-10-23	107.30	108.23	106.27	107.99	2972631
2015-10-26	107.87	108.44	107.40	107.97	1480012
2015-10-27	107.55	108.21	107.29	107.87	1792656
2015-10-28	107.89	109.86	107.40	109.73	2910837
2015-10-29	109.07	109.38	107.48	107.95	2484340
2015-10-30	108.05	108.39	107.20	107.20	2529199
2015-11-02	107.08	107.93	107.08	107.60	2484602
2015-11-03	107.03	107.69	106.88	107.31	2443270
2015-11-04	107.33	107.33	106.46	106.52	2625804
2015-11-05	106.52	106.96	105.91	106.09	1842233
2015-11-06	105.32	106.25	105.09	106.00	2205745
2015-11-09	105.23	105.73	104.55	104.88	2174141
2015-11-10	104.58	105.20	104.50	105.07	1580864
2015-11-11	105.30	105.61	105.04	105.10	1810224
2015-11-12	104.82	105.23	104.16	104.32	1830696
2015-11-13	104.00	104.50	103.02	103.15	2039342
2015-11-16	103.69	106.42	103.56	106.33	4147913
2015-11-17	106.40	106.95	105.38	106.29	2898809
2015-11-18	106.91	108.00	106.29	107.88	2438944
2015-11-19	107.88	108.43	107.04	107.28	2527800
2015-11-20	107.58	108.31	107.58	107.97	3405358
2015-11-23	107.97	108.41	107.55	107.84	2238838
2015-11-24	107.39	107.74	106.71	107.35	2547662
2015-11-25	107.69	107.74	107.02	107.10	1789282
2015-11-27	107.06	107.76	106.93	107.46	995734
2015-11-30	107.58	107.79	107.10	107.22	2868775
2015-12-01	107.29	108.25	107.22	108.13	2433923
2015-12-02	107.91	108.65	107.51	107.59	1780279
2015-12-03	107.54	108.17	105.37	105.93	2588317
2015-12-04	106.29	109.26	106.25	109.10	1970356
2015-12-07	109.13	109.65	108.24	108.94	1618739
2015-12-08	107.47	109.24	107.39	108.91	2293488
2015-12-09	108.56	109.63	106.74	107.29	1995155
2015-12-10	107.29	108.50	106.84	107.60	2313174
2015-12-11	106.46	106.72	105.02	105.30	3066832
2015-12-14	105.69	107.11	105.37	106.36	3071772
2015-12-15	107.28	107.99	106.47	106.72	2859518
2015-12-16	107.32	109.22	106.84	109.08	3146815
2015-12-17	107.00	107.15	103.24	103.26	7181260
2015-12-18	103.13	103.13	101.91	101.93	5473740
2015-12-21	102.92	103.33	102.19	102.99	2176160
2015-12-22	103.29	103.94	102.74	103.76	1815074
2015-12-23	104.06	104.65	103.75	104.42	1491784
2015-12-24	104.22	104.79	104.19	104.23	686248
2015-12-28	103.64	104.20	103.42	104.08	1400889
2015-12-29	104.50	105.60	104.50	105.32	1563116
2015-12-30	105.30	106.39	104.91	105.86	2047439
2015-12-31	105.40	105.93	104.38	104.50	1987700
2016-01-04	102.62	102.65	100.97	101.83	2817024
2016-01-05	101.97	102.87	101.47	102.36	2408961
2016-01-06	100.81	103.06	100.54	102.16	3134204
2016-01-07	99.75	100.84	98.84	99.16	3194718
2016-01-08	99.48	99.81	98.00	98.20	2330210
2016-01-11	98.48	99.72	98.08	99.23	2734441
2016-01-12	99.96	101.29	99.44	101.01	2811046
2016-01-13	101.39	101.75	98.74	99.26	3160151
2016-01-14	99.12	102.47	98.91	101.88	4285458
2016-01-15	98.74	101.01	98.45	99.27	5184309
2016-01-19	100.16	101.95	99.78	101.38	3478187
2016-01-20	99.24	100.19	97.14	99.06	5245019
2016-01-21	99.04	99.91	98.00	98.29	4499467
2016-01-22	99.79	102.36	99.56	102.24	3609669
2016-01-25	102.21	103.15	101.24	101.75	2962051
2016-01-26	101.79	103.13	101.45	102.53	2925601
2016-01-27	102.67	103.60	101.33	101.96	3044295
2016-01-28	102.84	103.59	101.59	103.08	3378841
2016-01-29	103.37	105.65	103.24	105.54	4878504
2016-02-01	104.75	106.80	104.73	106.28	3693811
2016-02-02	105.27	105.62	103.45	103.82	2992925
2016-02-03	104.45	104.68	100.62	102.10	4535928
2016-02-04	102.22	103.02	101.38	102.73	3875394
2016-02-05	102.42	102.59	98.58	98.97	3894459
2016-02-08	96.65	96.65	93.35	95.07	6681731
2016-02-09	94.01	95.08	91.40	93.32	6679491
2016-02-10	94.43	95.74	94.13	94.21	4649117
2016-02-11	92.54	93.92	92.25	93.43	4202794
2016-02-12	94.43	95.00	93.99	94.70	3122497
2016-02-16	96.24	97.09	95.48	96.91	3808270
2016-02-17	97.74	99.91	97.73	99.01	3741673
2016-02-18	99.62	101.12	98.31	98.52	2740777
2016-02-19	98.31	99.02	97.93	98.95	3229426
2016-02-22	100.16	100.59	99.58	100.35	2126278
2016-02-23	100.34	100.68	99.55	99.65	2359061
2016-02-24	98.65	99.62	97.92	99.55	2567838
2016-02-25	99.96	100.93	99.16	100.91	2794525
2016-02-26	101.48	102.10	100.95	101.12	2108002
2016-02-29	100.68	101.73	100.14	100.26	2389528
2016-03-01	101.38	103.45	101.00	103.45	2125536
2016-03-02	103.48	103.48	101.98	102.66	2436007
2016-03-03	102.45	102.85	101.18	102.80	2036237
2016-03-04	103.09	103.55	102.57	103.18	1581873
2016-03-07	102.44	102.56	101.50	102.40	1835624
2016-03-08	101.75	102.94	101.36	102.62	2330599
2016-03-09	102.93	103.42	102.62	103.40	2296742
2016-03-10	103.64	104.40	102.10	103.58	2406897
2016-03-11	104.49	105.80	104.16	105.68	2952712
2016-03-14	105.10	106.70	104.97	106.32	2757854
2016-03-15	106.06	107.29	105.40	107.07	2390970
2016-03-16	107.24	107.92	106.26	107.59	2332823
2016-03-17	107.59	108.67	107.19	108.56	2876720
2016-03-18	108.73	108.73	107.19	107.77	8616844
2016-03-21	107.33	108.85	107.14	108.16	3472200
2016-03-22	107.72	108.43	107.29	107.83	2136170
2016-03-23	107.38	108.36	107.21	107.66	3193264
2016-03-24	108.79	114.44	108.68	114.30	6472689
2016-03-28	114.43	115.46	113.68	114.17	4214744
2016-03-29	113.50	115.47	113.45	115.26	4033829
2016-03-30	115.40	116.51	115.03	115.37	3182300
2016-03-31	115.10	116.00	115.00	115.40	2740603
2016-04-01	114.76	116.52	114.70	116.35	2019197
2016-04-04	116.08	116.20	114.92	115.50	2231897
2016-04-05	114.49	115.15	113.90	114.13	2069676
2016-04-06	113.99	114.95	113.74	114.67	2918856
2016-04-07	113.73	114.02	111.79	112.10	3075910
2016-04-08	112.92	113.23	111.85	112.83	1627345
2016-04-11	112.94	114.00	112.80	113.10	2465365
2016-04-12	113.33	114.50	112.92	114.39	2715537
2016-04-13	113.87	115.02	113.47	114.96	4390457
2016-04-14	115.00	115.27	114.14	114.75	2062235
2016-04-15	114.76	115.31	114.34	114.82	2299687
2016-04-18	114.27	115.68	113.95	115.59	2237540
2016-04-19	115.61	115.83	114.38	115.10	1822998
2016-04-20	115.50	116.18	115.09	115.54	2220911
2016-04-21	115.33	116.17	114.44	114.48	2327284
2016-04-22	114.00	114.97	113.64	113.95	2634569
2016-04-25	113.86	114.25	113.24	114.10	1805864
2016-04-26	114.41	115.06	113.84	114.61	2177513
2016-04-27	114.14	115.67	114.14	115.48	1990767
2016-04-28	114.99	116.04	113.98	114.33	2028155
2016-04-29	114.19	114.19	112.29	112.92	2451507
2016-05-02	112.90	114.70	112.31	114.40	2293850
2016-05-03	113.48	113.88	112.25	113.30	2031649
2016-05-04	112.26	113.91	112.26	113.55	1822137
2016-05-05	113.65	114.43	113.47	114.08	1704623
2016-05-06	113.82	115.67	113.35	115.55	1917602
2016-05-09	115.28	116.23	115.00	115.47	1452862
2016-05-10	115.59	116.95	115.48	116.94	1622165
2016-05-11	116.99	116.99	115.86	115.98	1582914
2016-05-12	116.42	116.63	115.47	116.36	2114291
2016-05-13	116.22	116.63	115.14	115.44	1803364
2016-05-16	115.62	117.59	115.01	117.15	2609829
2016-05-17	117.31	117.50	115.87	116.22	2136798
2016-05-18	116.06	117.35	115.46	116.52	1367315
2016-05-19	116.27	116.27	114.59	116.03	1752528
2016-05-20	116.10	116.91	116.10	116.47	1538235
2016-05-23	116.69	116.69	115.84	116.18	1256186
2016-05-24	116.58	119.21	116.58	119.12	2066413
2016-05-25	119.23	119.72	118.47	118.55	2123611
2016-05-26	118.59	119.20	118.05	118.41	1435852
2016-05-27	118.84	118.94	117.77	118.94	1317398
2016-05-31	118.89	119.15	118.09	118.97	1955714
2016-06-01	118.21	119.12	118.11	119.01	1202931
2016-06-02	118.70	119.27	118.00	119.24	1605730
2016-06-03	118.88	119.00	117.91	118.90	1196682
2016-06-06	119.00	119.76	118.52	119.60	1202927
2016-06-07	119.94	120.15	119.24	119.65	1317339
2016-06-08	119.59	119.95	118.54	119.32	2072203
2016-06-09	118.35	119.53	117.80	119.44	1197211
2016-06-10	118.50	118.89	117.94	118.27	1452092
2016-06-13	117.86	118.94	117.03	117.08	1992268
2016-06-14	117.08	118.32	116.75	118.09	1425344
2016-06-15	118.30	118.39	117.33	117.45	1453261
2016-06-16	116.82	118.52	116.63	118.30	1569607
2016-06-17	118.09	118.11	116.79	117.57	2216526
2016-06-20	119.10	120.33	118.90	119.05	2092724
2016-06-21	119.61	119.84	119.20	119.43	2040394
2016-06-22	119.94	120.78	118.92	119.03	3275540
2016-06-23	118.54	118.91	116.50	118.91	2858771
2016-06-24	112.77	114.90	110.93	111.45	6814335
2016-06-27	110.34	110.75	108.66	109.29	3648356
2016-06-28	110.60	111.00	109.58	110.56	2873006
2016-06-29	111.67	112.02	110.90	111.76	3603021
2016-06-30	112.32	113.31	112.11	113.29	3682559
2016-07-01	113.66	114.23	113.29	113.52	2195489
2016-07-05	113.51	113.56	112.63	113.10	2041071
2016-07-06	112.63	113.52	111.96	113.52	2667246
2016-07-07	113.51	113.90	112.51	112.70	2050523
2016-07-08	113.73	115.24	113.17	115.11	1962819
2016-07-11	115.70	115.98	115.13	115.46	1523057
2016-07-12	115.90	117.42	115.60	116.50	2435689
2016-07-13	117.00	117.16	116.29	116.83	1537156
2016-07-14	117.50	118.00	116.66	116.77	1502076
2016-07-15	116.48	116.64	114.25	115.09	2749041
2016-07-18	115.18	115.32	113.91	114.14	2390690
2016-07-19	113.65	114.04	113.04	113.37	1826968
2016-07-20	113.87	116.05	113.87	115.45	2665657
2016-07-21	115.07	115.29	111.97	112.36	2482538
2016-07-22	112.78	113.13	111.85	112.86	1982764
2016-07-25	112.78	113.11	112.06	113.07	1834053
2016-07-26	113.40	114.42	112.96	114.26	2796082
2016-07-27	114.45	114.45	113.21	113.71	2275836
2016-07-28	113.93	113.93	111.92	112.08	2224616
2016-07-29	112.40	113.12	111.33	112.81	2678733
2016-08-01	112.58	113.55	112.30	112.88	2235284
2016-08-02	112.64	112.99	112.08	112.83	2120103
2016-08-03	112.81	113.61	112.59	113.61	1601604
2016-08-04	113.17	113.99	112.69	113.71	2215283
2016-08-05	113.20	114.74	112.54	114.60	2746681
2016-08-08	114.60	114.75	113.49	113.68	1481921
2016-08-09	113.47	113.81	112.75	112.88	1820130
2016-08-10	113.19	113.48	112.77	113.22	1498624
2016-08-11	113.53	113.99	113.38	113.39	1297603
2016-08-12	113.20	113.55	112.67	113.03	1414708
2016-08-15	113.00	114.11	112.75	113.60	2284399
2016-08-16	113.10	113.26	112.34	112.98	1998463
2016-08-17	113.09	113.72	112.41	112.93	1566925
2016-08-18	112.74	113.13	111.92	112.35	2406432
2016-08-19	112.21	113.15	111.73	113.05	1519042
2016-08-22	112.73	113.85	112.36	113.76	1459186
2016-08-23	113.94	115.90	113.64	115.48	2385087
2016-08-24	115.47	115.72	114.27	114.57	2266773
2016-08-25	114.24	115.26	113.67	115.04	1869256
2016-08-26	115.17	116.20	114.54	115.20	1419341
2016-08-29	115.08	115.56	114.35	114.85	1367742
2016-08-30	114.98	115.55	114.73	115.35	1319021
2016-08-31	114.93	115.38	114.48	115.00	1999417
2016-09-01	114.75	115.50	114.04	115.06	1572686
2016-09-02	115.50	116.26	115.24	115.66	1539566
2016-09-06	115.83	116.00	114.83	115.36	1479152
2016-09-07	115.37	115.86	114.94	115.12	1485099
2016-09-08	114.43	114.56	112.25	112.30	3078476
2016-09-09	111.71	112.09	110.33	110.39	3282650
2016-09-12	110.22	112.96	110.11	112.76	2370856
2016-09-13	111.58	111.96	110.17	110.53	2483203
2016-09-14	110.75	111.54	109.29	109.80	2328081
2016-09-15	109.64	111.42	108.83	110.72	2905821
2016-09-16	110.33	110.49	109.12	109.88	2604902
2016-09-19	110.61	111.28	110.14	110.50	1785685
2016-09-20	111.18	111.75	110.70	110.70	1995841
2016-09-21	111.49	111.89	110.75	111.70	2466908
2016-09-22	111.98	114.27	111.91	113.66	2596154
2016-09-23	110.51	113.79	109.50	113.09	2265179
2016-09-26	112.45	113.95	112.45	113.73	3224170
2016-09-27	113.75	116.22	113.75	116.13	3134703
2016-09-28	115.68	117.06	115.37	116.65	3640306
2016-09-29	120.56	124.96	120.35	121.64	7643380
2016-09-30	121.78	123.03	121.78	122.17	4815794
2016-10-03	121.59	122.47	120.64	120.86	3667521
2016-10-04	121.18	121.44	117.76	118.24	3973660
2016-10-05	118.49	118.71	117.51	118.21	2875146
2016-10-06	118.21	118.81	117.68	118.52	2504502
2016-10-07	118.52	118.64	115.93	116.00	3034302
2016-10-10	116.38	117.98	116.38	117.46	2157553
2016-10-11	117.38	117.44	116.21	116.97	2708225
2016-10-12	117.41	117.97	116.71	117.62	2366466
2016-10-13	117.08	118.50	116.03	118.11	3106637
2016-10-14	118.46	119.16	117.86	118.25	2508485
2016-10-17	118.25	118.25	116.75	116.85	1904916
2016-10-18	117.70	118.26	117.35	116.32	2472902
2016-10-19	116.71	117.51	116.13	116.82	2263239
2016-10-20	116.60	117.14	115.96	116.05	2247838
2016-10-21	115.95	116.00	114.91	115.59	1979120
2016-10-24	116.02	116.50	115.48	115.80	1539785
2016-10-25	115.54	115.87	114.95	115.27	1456836
2016-10-26	114.79	115.90	114.51	115.45	1830897
2016-10-27	115.65	116.11	115.20	115.46	1871613
2016-10-28	115.85	116.58	115.03	115.67	1656236
2016-10-31	115.63	116.56	115.47	116.24	1877768
2016-11-01	116.50	116.70	115.46	116.14	2444386
2016-11-02	116.14	119.20	116.00	118.61	5361141
2016-11-03	118.13	118.50	116.66	116.95	2086406
2016-11-04	117.04	118.12	116.44	117.23	2068333
2016-11-07	118.11	120.00	118.11	119.97	2311082
2016-11-08	119.90	121.00	119.51	119.81	2118807
2016-11-09	115.88	118.00	114.66	117.21	5797624
2016-11-10	117.34	120.80	117.29	120.33	4357469
2016-11-11	119.66	121.00	118.71	119.18	3201775
2016-11-14	119.17	119.59	116.20	117.25	3622499
2016-11-15	117.55	117.84	115.38	115.99	3119949
2016-11-16	116.19	118.03	115.76	117.32	2147097
2016-11-17	117.50	118.54	117.21	118.37	1313635
2016-11-18	118.25	118.56	117.87	118.43	2123479
2016-11-21	118.70	119.88	118.43	119.68	1694583
2016-11-22	119.92	120.39	119.32	119.48	2251828
2016-11-23	119.36	120.29	119.07	119.82	1966491
2016-11-25	119.90	120.78	119.59	120.74	783672
2016-11-28	120.53	121.39	120.09	120.76	2075644
2016-11-29	120.74	121.53	120.37	120.94	1484017
2016-11-30	121.01	121.14	119.43	119.43	2635490
2016-12-01	119.50	120.05	117.12	117.66	2260397
2016-12-02	117.63	118.25	116.17	117.29	1922836
2016-12-05	117.86	118.58	117.29	117.72	2052296
2016-12-06	118.13	118.89	117.73	118.41	1973602
2016-12-07	118.65	121.65	118.45	121.57	2024090
2016-12-08	121.67	122.39	121.27	121.74	1449505
2016-12-09	121.33	123.46	120.86	123.31	2227331
2016-12-12	122.86	123.79	122.60	123.61	1608712
2016-12-13	123.80	125.72	123.68	125.40	2333210
2016-12-14	125.25	125.65	123.43	123.65	2041315
2016-12-15	123.45	125.28	123.26	124.55	1761439
2016-12-16	124.58	125.16	122.44	123.00	4514170
2016-12-19	123.23	124.44	123.16	123.65	2750436
2016-12-20	124.04	124.27	123.01	124.10	3290845
2016-12-21	118.55	119.98	117.60	117.90	6032468
2016-12-22	118.06	118.63	117.01	117.79	2758497
2016-12-23	117.40	118.21	117.11	117.48	1697312
2016-12-27	117.36	118.48	117.21	117.55	1546608
2016-12-28	118.00	118.00	116.09	116.61	1797685
2016-12-29	116.98	117.98	116.51	117.01	1633892
2016-12-30	117.56	117.95	116.59	117.13	1739750
2017-01-03	117.38	117.81	115.82	116.46	2352157
2017-01-04	116.91	117.80	116.43	116.74	2639772
2017-01-05	116.98	117.14	114.95	114.99	3685380
2017-01-06	114.99	116.74	114.34	116.30	4125269
2017-01-09	116.14	116.35	114.92	115.00	2550869
2017-01-10	114.94	115.99	114.64	115.06	2550138
2017-01-11	115.40	116.26	114.91	116.12	2845844
2017-01-12	115.62	115.97	114.84	115.78	2110781
2017-01-13	115.35	117.44	115.35	116.95	2666366
2017-01-17	115.92	116.36	115.47	116.03	2374325
2017-01-18	116.54	116.95	115.74	115.95	2262162
2017-01-19	115.60	116.00	115.27	115.50	1647118
2017-01-20	115.88	116.25	114.81	115.07	2781387
2017-01-23	114.78	115.27	114.61	114.82	2319952
2017-01-24	115.20	116.64	114.84	116.48	2810084
2017-01-25	116.90	118.36	116.70	117.57	2905948
2017-01-26	116.99	117.44	115.62	115.93	2865071
2017-01-27	116.20	116.44	115.07	115.35	2545180
2017-01-30	115.32	115.33	113.41	114.63	2529715
2017-01-31	113.97	114.02	112.61	113.87	2338994
2017-02-01	113.80	114.77	112.31	113.21	2471638
2017-02-02	113.15	113.77	112.71	113.64	2450479
2017-02-03	114.00	114.83	113.34	114.49	1664211
2017-02-06	114.07	115.22	113.38	114.18	2019412
2017-02-07	115.00	116.17	114.95	115.92	2538228
2017-02-08	116.15	116.15	114.92	115.43	2373733
2017-02-09	115.51	117.46	115.47	116.98	2117069
2017-02-10	116.70	118.84	116.52	117.60	2183016
2017-02-13	117.90	118.95	117.73	118.59	1988541
2017-02-14	118.47	120.00	118.41	120.00	2559693
2017-02-15	119.61	120.17	119.30	119.93	1951131
2017-02-16	119.93	120.99	119.53	120.72	1966972
2017-02-17	120.51	121.29	120.10	121.23	1904933
2017-02-21	120.63	122.22	120.57	122.10	2117134
2017-02-22	121.66	122.88	121.58	122.21	1557038
2017-02-23	122.59	122.71	121.73	122.48	1439556
2017-02-24	122.00	123.43	121.60	123.43	1447663
2017-02-27	123.01	123.43	122.48	122.79	1679832
2017-02-28	122.75	123.09	121.93	122.50	1745371
2017-03-01	123.24	124.29	122.46	124.07	1879707
2017-03-02	123.99	124.43	123.56	124.35	1896716
2017-03-03	124.25	124.25	122.99	123.64	2122955
2017-03-06	122.99	123.43	122.53	123.24	1814082
2017-03-07	123.63	124.38	123.12	124.14	2705285
2017-03-08	124.11	124.79	123.78	124.46	2168611
2017-03-09	124.37	124.37	122.65	123.18	2338125
2017-03-10	123.65	124.33	123.07	123.93	1931099
2017-03-13	124.23	124.75	123.47	124.04	2233737
2017-03-14	124.17	124.73	123.63	123.91	1627855
2017-03-15	123.41	124.99	123.03	124.80	2087675
2017-03-16	124.89	125.19	123.61	124.10	2182041
2017-03-17	124.71	125.45	123.83	125.22	4603637
2017-03-20	125.22	125.39	124.17	124.39	2257442
2017-03-21	125.08	125.41	123.63	124.64	3219859
2017-03-22	125.03	126.53	124.47	126.48	4288622
2017-03-23	122.71	123.01	120.54	120.76	7116837
2017-03-24	120.78	121.31	118.76	118.98	3949828
2017-03-27	118.73	119.80	118.30	119.39	3122818
2017-03-28	119.82	122.34	119.01	121.35	5516010
2017-03-29	121.66	121.71	120.15	120.98	2438878
2017-03-30	120.89	121.00	120.05	120.52	2030644
2017-03-31	120.71	121.21	119.84	119.88	2102781
2017-04-03	118.00	118.17	117.00	117.64	3918099
2017-04-04	117.28	118.07	117.28	118.04	1690734
2017-04-05	118.24	119.09	117.49	117.64	1902105
2017-04-06	117.68	117.93	116.76	116.81	2049602
2017-04-07	117.00	117.74	116.50	117.44	2408028
2017-04-10	117.50	118.56	117.37	116.63	2308255
2017-04-11	116.18	116.80	115.79	116.08	2295270
2017-04-12	116.05	116.40	115.47	115.58	2087832
2017-04-13	115.36	115.89	114.82	114.86	1838948
2017-04-17	114.88	115.73	114.88	115.72	1168262
2017-04-18	115.50	116.36	115.39	116.24	1978691
2017-04-19	116.37	117.36	116.00	116.95	2185363
2017-04-20	117.65	119.86	117.38	119.21	3743523
2017-04-21	119.74	119.98	119.03	119.23	2639048
2017-04-24	119.94	120.51	119.11	119.36	2106761
2017-04-25	119.38	119.94	118.68	118.69	1947238
2017-04-26	118.73	119.46	118.40	118.98	1581421
2017-04-27	119.12	120.62	119.12	120.49	2008174
2017-04-28	120.19	121.35	120.03	121.30	2476577
2017-05-01	121.37	121.69	121.10	121.25	1931951
2017-05-02	121.29	121.71	120.21	120.68	2697450
2017-05-03	120.43	120.87	119.67	120.30	1762147
2017-05-04	120.75	120.99	120.22	120.82	1557495
2017-05-05	120.91	121.52	120.77	121.52	1716890
2017-05-08	121.10	121.52	120.76	121.11	1522599
2017-05-09	121.30	121.63	120.91	121.07	1094392
2017-05-10	121.07	121.37	120.56	121.20	1343689
2017-05-11	120.75	120.90	119.67	120.80	1835224
2017-05-12	120.38	121.50	120.38	120.96	2362291
2017-05-15	120.96	122.54	120.76	122.25	1772747
2017-05-16	122.69	123.31	122.22	123.14	2180617
2017-05-17	122.20	123.07	120.34	120.44	2277902
2017-05-18	120.86	121.03	119.41	120.40	1968786
2017-05-19	121.01	121.21	120.19	120.98	2190103
2017-05-22	121.60	122.84	121.22	122.71	1912490
2017-05-23	122.86	123.07	121.80	122.15	1472731
2017-05-24	120.43	122.15	120.30	121.95	2029654
2017-05-25	122.75	123.56	122.20	123.10	1425580
2017-05-26	122.94	123.11	122.52	122.89	1415082
2017-05-30	122.61	123.97	122.35	123.77	1373030
2017-05-31	124.00	124.60	123.53	124.47	2655586
2017-06-01	124.93	125.29	123.86	125.29	1902558
2017-06-02	125.37	125.98	124.89	125.74	1765967
2017-06-05	126.00	126.98	125.44	126.58	1949952
2017-06-06	126.19	127.00	126.01	126.33	1513552
2017-06-07	126.08	126.77	125.53	126.55	1640608
2017-06-08	126.97	127.00	125.52	126.17	2128861
2017-06-09	126.00	126.74	124.98	125.82	1929206
2017-06-12	125.53	126.46	124.73	126.30	2355868
2017-06-13	126.44	127.56	126.08	127.07	2434069
2017-06-14	127.80	128.00	126.70	127.25	1861213
2017-06-15	126.28	127.36	124.50	127.03	2196307
2017-06-16	127.52	128.00	126.53	127.56	2965426
2017-06-19	128.47	128.47	127.39	127.77	2122954
2017-06-20	127.33	127.64	126.38	126.53	2356430
2017-06-21	127.07	127.18	126.03	127.11	3257939
2017-06-22	122.97	123.90	119.10	122.08	8691127
2017-06-23	122.14	123.62	121.72	122.74	3817814
2017-06-26	123.15	124.05	122.28	122.34	2622970
2017-06-27	122.50	122.84	122.00	122.19	2215255
2017-06-28	122.78	123.83	122.19	123.74	1727503
2017-06-29	123.50	123.50	122.61	122.99	2687283
2017-06-30	123.30	124.40	123.15	123.68	2290346
2017-07-03	123.82	124.88	123.79	123.93	1236153
2017-07-05	124.00	124.78	123.99	124.05	1328583
2017-07-06	123.35	123.63	122.03	122.94	1938109
2017-07-07	123.55	124.75	123.07	124.21	1889418
2017-07-10	124.05	124.37	123.59	124.06	1301531
2017-07-11	124.06	124.10	123.20	123.85	1379754
2017-07-12	124.30	125.48	124.12	125.47	2017856
2017-07-13	125.70	126.35	125.44	125.73	1713698
2017-07-14	126.19	126.96	125.73	126.70	1752903
2017-07-17	126.77	127.05	126.15	126.42	2005625
2017-07-18	126.25	127.57	125.48	127.37	1641350
2017-07-19	127.50	128.00	126.72	127.78	2275298
2017-07-20	127.90	128.76	127.65	128.54	1655339
2017-07-21	128.54	128.96	128.01	128.85	1765383
2017-07-24	128.27	128.50	127.59	128.01	1763242
2017-07-25	128.25	129.31	127.68	128.95	1599954
2017-07-26	129.00	129.61	128.74	129.51	1615311
2017-07-27	129.70	129.70	127.42	128.16	2096970
2017-07-28	127.98	128.53	127.31	128.40	1133850
2017-07-31	128.50	129.16	128.19	128.82	1584354
2017-08-01	129.10	129.89	128.95	129.86	3465682
2017-08-02	129.70	129.84	128.53	128.62	1318478
2017-08-03	129.22	130.28	127.99	130.02	3560416
2017-08-04	130.06	130.67	129.54	130.20	1283185
2017-08-07	129.83	130.35	129.38	129.68	952917
2017-08-08	129.32	129.89	128.94	129.13	1099492
2017-08-09	129.01	129.78	128.92	129.62	1216883
2017-08-10	129.22	129.78	128.19	128.24	1800865
2017-08-11	128.67	128.71	128.12	128.20	1105546
2017-08-14	128.88	129.87	128.63	129.69	1421557
2017-08-15	129.41	129.80	128.74	129.38	1152464
2017-08-16	129.66	130.49	129.40	130.03	1935454
2017-08-17	129.88	130.03	127.56	127.59	1567187
2017-08-18	127.73	128.29	127.27	127.44	1263534
2017-08-21	127.49	128.31	127.26	128.17	1284472
2017-08-22	128.56	129.47	127.99	129.31	959492
2017-08-23	128.68	129.14	128.28	128.36	1543279
2017-08-24	128.59	129.08	128.27	128.67	1099007
2017-08-25	129.32	129.78	129.18	129.39	1252413
2017-08-28	129.71	129.90	129.02	129.24	999874
2017-08-29	128.47	129.99	128.29	129.66	1170831
2017-08-30	129.65	129.96	129.09	129.79	1149129
2017-08-31	130.00	130.92	129.83	130.76	2003487
2017-09-01	130.95	130.95	129.87	130.10	1528282
2017-09-05	130.10	130.39	129.10	129.77	2443236
2017-09-06	130.21	131.38	130.05	131.12	1549927
2017-09-07	131.50	134.83	131.36	134.24	2094810
2017-09-08	134.41	134.97	133.65	133.72	2178797
2017-09-11	134.62	136.26	133.61	136.23	1667247
2017-09-12	136.56	136.95	136.01	136.22	1658753
2017-09-13	135.91	136.17	134.21	134.78	3078644
2017-09-14	134.50	135.24	134.00	134.86	3290489
2017-09-15	135.00	135.65	134.04	135.35	3713509
2017-09-18	135.49	137.35	135.49	136.94	2496531
2017-09-19	137.00	137.79	136.71	136.71	2379555
2017-09-20	136.01	138.15	136.01	138.01	1997716
2017-09-21	137.95	138.12	136.57	136.66	2006962
2017-09-22	136.68	138.00	136.50	137.90	1918509
2017-09-25	137.94	138.27	137.26	138.16	2463249
2017-09-26	138.50	138.70	136.75	136.84	2911496
2017-09-27	137.32	137.54	136.12	136.64	3885524
2017-09-28	132.79	137.68	132.27	136.32	4246392
2017-09-29	136.91	137.57	134.84	135.07	3311992
2017-10-02	135.23	135.84	134.62	135.44	2667457
2017-10-03	134.84	135.97	133.66	134.25	2535494
2017-10-04	134.52	135.68	134.46	135.16	2192962
2017-10-05	135.50	136.37	135.27	136.22	1666067
2017-10-06	136.16	136.97	135.72	136.25	1275809
2017-10-09	136.25	137.00	136.03	136.99	16194159
2017-10-10	137.00	138.00	136.85	137.52	1804091
2017-10-11	137.19	137.52	136.41	136.91	2648228
2017-10-12	136.98	139.65	136.14	139.20	2872177
2017-10-13	139.58	140.00	138.20	139.20	1687180
2017-10-16	139.43	139.57	138.12	139.09	1453336
2017-10-17	138.91	139.28	138.28	137.32	1446708
2017-10-18	138.23	138.63	137.36	137.42	1585207
2017-10-19	137.45	138.67	136.84	138.62	1351693
2017-10-20	139.17	139.50	138.51	139.49	1368886
2017-10-23	139.75	140.17	139.05	139.33	1518189
2017-10-24	139.34	139.43	138.05	138.91	1214963
2017-10-25	139.00	141.24	138.66	141.16	2354737
2017-10-26	141.58	142.91	141.34	141.97	1965835
2017-10-27	142.64	143.61	141.99	143.28	2367616
2017-10-30	143.39	143.78	142.13	143.29	2145253
2017-10-31	143.18	143.29	142.16	142.36	2255297
2017-11-01	142.26	143.19	141.47	142.96	2060109
2017-11-02	142.50	143.78	141.93	143.43	1585225
2017-11-03	143.43	144.69	143.10	144.04	1336018
2017-11-06	143.12	144.21	142.29	143.93	1488755
2017-11-07	144.48	144.48	142.94	143.50	1284431
2017-11-08	143.76	145.00	143.00	144.89	1208312
2017-11-09	144.61	144.73	142.97	143.83	1288788
2017-11-10	143.52	144.07	142.70	143.89	922497
2017-11-13	143.61	144.28	143.16	143.92	1456203
2017-11-14	143.41	145.50	142.77	144.96	1811893
2017-11-15	144.41	145.00	143.68	144.26	1792821
2017-11-16	144.96	147.28	144.60	147.04	2040100
2017-11-17	146.39	146.79	144.75	145.45	2557132
2017-11-20	145.37	146.85	144.88	146.57	1602599
2017-11-21	147.00	148.47	146.41	148.01	1732024
2017-11-22	147.85	148.33	147.03	147.11	1263667
2017-11-24	148.17	148.17	146.80	147.63	601818
2017-11-27	148.00	148.10	147.43	147.50	1352108
2017-11-28	148.01	148.49	146.65	148.04	1925904
2017-11-29	148.56	148.56	145.23	146.95	1972967
2017-11-30	147.00	148.60	146.80	148.01	2837114
2017-12-01	147.70	148.36	145.75	146.57	1971617
2017-12-04	147.50	147.97	146.08	147.15	2099765
2017-12-05	147.24	148.48	146.79	147.98	1398938
2017-12-06	147.74	148.48	147.27	148.27	1363413
2017-12-07	148.00	148.66	147.24	148.60	1526446
2017-12-08	149.10	150.59	148.72	150.53	1735968
2017-12-11	150.55	151.14	150.13	150.69	1983301
2017-12-12	150.61	152.80	149.96	152.10	2318318
2017-12-13	151.81	152.75	150.41	151.42	1596836
2017-12-14	151.84	152.41	151.15	151.21	1612529
2017-12-15	152.54	152.90	150.66	152.66	3498820
2017-12-18	153.05	153.75	151.58	151.72	2277532
2017-12-19	151.96	152.79	150.99	152.22	2063928
2017-12-20	152.18	152.87	151.62	151.75	3206177
2017-12-21	156.30	158.44	153.91	154.20	4563593
2017-12-22	155.78	156.00	153.80	153.89	1818619
2017-12-26	153.14	153.47	152.46	152.99	1514425
2017-12-27	153.24	153.77	152.83	153.32	1690434
2017-12-28	153.46	153.91	152.99	153.57	1124287
2017-12-29	154.43	154.58	153.07	153.09	1452063
2018-01-02	153.50	154.10	152.78	153.84	3061912
2018-01-03	152.99	154.99	152.99	154.55	2064185
2018-01-04	155.00	156.86	154.77	156.38	1777024
2018-01-05	156.61	157.72	156.13	157.67	1597608
2018-01-08	157.37	159.01	156.84	158.93	2616907
2018-01-09	158.50	159.49	157.45	159.46	3204962
2018-01-10	158.95	159.15	157.73	158.90	1624075
2018-01-11	158.90	159.40	158.05	159.11	1809390
2018-01-12	159.50	160.64	158.57	160.11	2048945
2018-01-16	160.25	160.37	157.91	157.96	2858729
2018-01-17	159.10	160.47	158.81	160.21	2143095
2018-01-18	160.13	161.08	159.82	160.94	1715458
2018-01-19	161.60	162.50	160.20	161.75	2246733
2018-01-22	161.21	161.88	160.82	161.43	1719976
2018-01-23	161.29	162.05	160.64	160.88	1635846
2018-01-24	161.20	161.99	160.54	160.60	1951898
2018-01-25	161.12	161.75	160.62	160.79	1327113
2018-01-26	161.25	162.58	160.33	162.55	1950655
2018-01-29	162.33	162.60	160.97	161.19	1314847
2018-01-30	160.96	161.16	159.11	159.70	1699965
2018-01-31	160.09	160.95	159.73	160.70	1878301
2018-02-01	160.16	161.13	159.54	160.46	1692576
2018-02-02	159.98	160.27	156.63	156.90	2183611
2018-02-05	156.12	159.27	150.73	151.83	3733711
2018-02-06	150.29	155.18	149.43	154.69	4259634
2018-02-07	154.22	158.93	153.07	155.15	2918659
2018-02-08	155.31	155.47	150.37	150.51	2900917
2018-02-09	151.69	154.99	148.79	153.84	3656802
2018-02-12	154.67	156.47	153.90	154.95	2273661
2018-02-13	154.20	156.99	153.99	156.84	2059482
2018-02-14	156.01	160.12	155.15	159.79	2583153
2018-02-15	160.39	161.11	158.11	161.06	1854915
2018-02-16	160.96	163.60	160.85	162.66	1998555
2018-02-20	162.38	162.72	161.07	161.44	1425743
2018-02-21	161.59	163.76	160.42	160.46	1628586
2018-02-22	161.08	162.00	159.91	160.32	1511705
2018-02-23	161.10	163.05	160.32	162.95	1577234
2018-02-26	163.82	164.83	162.92	164.74	1782844
2018-02-27	164.80	165.58	162.55	162.55	1820815
2018-02-28	162.90	164.39	160.95	161.01	2002240
2018-03-01	161.28	161.59	155.88	156.15	3005395
2018-03-02	155.21	157.63	154.69	157.50	2960136
2018-03-05	157.17	159.66	156.99	158.85	1936791
2018-03-06	159.17	160.15	156.98	158.03	2352499
2018-03-07	156.98	158.96	156.52	158.55	3176151
2018-03-08	159.01	159.42	158.04	158.50	3093240
2018-03-09	159.65	161.83	159.21	161.51	2988026
2018-03-12	162.00	162.77	161.02	161.69	2105433
2018-03-13	162.12	164.30	162.06	162.49	2742227
2018-03-14	162.76	163.20	160.42	161.00	2214813
2018-03-15	161.29	163.49	160.89	162.86	1840336
2018-03-16	162.61	163.29	160.88	160.89	4018631
2018-03-19	160.56	161.50	159.37	160.62	1890033
2018-03-20	160.95	163.15	160.95	162.88	2249443
2018-03-21	163.20	163.72	161.93	162.03	3452550
2018-03-22	156.75	157.94	149.73	150.23	8203577
2018-03-23	151.33	152.47	147.16	147.35	4039806
2018-03-26	149.00	153.17	149.00	152.85	4231021
2018-03-27	153.23	153.66	147.80	148.86	3212019
2018-03-28	149.68	150.35	147.34	147.41	2965696
2018-03-29	148.29	153.50	147.83	153.50	3595891
2018-04-02	151.82	151.82	146.50	147.98	2845793
2018-04-03	148.49	148.97	146.05	148.79	2363306
2018-04-04	146.69	150.48	146.06	149.97	2161074
2018-04-05	151.10	152.07	150.01	151.57	3336328
2018-04-06	149.90	150.79	146.19	147.38	1927191
2018-04-09	148.26	150.43	148.01	148.25	1465760
2018-04-10	149.99	152.74	149.84	150.72	2268187
2018-04-11	149.40	149.87	148.16	148.40	1734854
2018-04-12	149.18	151.13	148.93	150.09	2005562
2018-04-13	151.00	151.41	149.46	150.13	1607799
2018-04-16	151.45	152.05	150.48	151.42	2151649
2018-04-17	152.65	154.59	152.08	154.24	2702290
2018-04-18	154.35	155.70	153.34	155.52	1975665
2018-04-19	155.00	155.21	153.62	154.59	1512894
2018-04-20	154.02	154.75	151.91	152.41	2301966
2018-04-23	153.23	153.46	152.11	153.04	1533001
2018-04-24	153.57	154.34	149.85	151.07	1922646
2018-04-25	151.50	151.50	148.43	150.09	2040159
2018-04-26	150.93	153.13	150.60	152.29	1634609
2018-04-27	152.29	152.97	151.19	152.39	1179514
2018-04-30	153.17	153.26	151.18	151.20	1504694
2018-05-01	151.09	151.95	150.12	151.92	1204794
2018-05-02	151.72	152.09	150.41	150.71	1642051
2018-05-03	150.30	152.04	149.14	151.73	1725045
2018-05-04	150.71	153.96	150.35	153.44	1504132
2018-05-07	152.95	153.08	151.84	152.30	2056987
2018-05-08	151.35	152.50	151.03	151.94	1770139
2018-05-09	152.90	154.98	152.20	154.62	1515270
2018-05-10	154.99	157.00	154.43	156.54	1299405
2018-05-11	156.54	157.62	155.82	157.08	1211574
2018-05-14	157.32	157.65	155.31	155.57	1636653
2018-05-15	154.73	154.80	153.38	154.07	1774497
2018-05-16	154.50	155.05	153.66	154.08	1946923
2018-05-17	154.41	155.72	153.82	154.93	1615325
2018-05-18	155.00	155.93	154.62	155.31	1517375
2018-05-21	156.02	157.42	156.02	156.94	1652990
2018-05-22	156.97	157.43	155.15	155.33	1757072
2018-05-23	155.29	156.06	154.09	155.31	1737982
2018-05-24	155.83	156.05	154.69	155.59	1911084
2018-05-25	155.39	156.48	155.05	155.99	1314942
2018-05-29	154.96	155.24	152.66	153.54	2047298
2018-05-30	154.80	156.54	154.53	156.03	1578172
2018-05-31	156.00	156.78	154.91	155.74	2767061
2018-06-01	156.94	159.28	156.56	158.89	1808808
2018-06-04	158.65	160.00	158.06	159.43	1481779
2018-06-05	159.16	160.36	159.05	159.92	1756494
2018-06-06	160.57	162.75	160.16	162.71	1771258
2018-06-07	162.74	162.85	159.60	160.61	1841825
2018-06-08	160.71	162.33	160.61	162.17	1725235
2018-06-11	161.53	163.63	161.53	162.75	1978430
2018-06-12	163.44	164.01	162.45	162.84	2881335
2018-06-13	163.09	164.25	162.61	163.02	2357630
2018-06-14	163.33	163.95	162.14	162.76	1914429
2018-06-15	161.84	163.70	160.64	163.48	8561520
2018-06-18	162.00	162.98	160.86	162.88	1789847
2018-06-19	162.12	163.34	161.30	163.31	2574366
2018-06-20	163.00	163.37	161.66	161.77	2026808
2018-06-21	161.37	161.93	159.63	160.03	2034248
2018-06-22	160.50	160.50	158.44	159.63	3782047
2018-06-25	157.99	158.06	155.35	156.16	3134549
2018-06-26	156.53	157.59	156.16	156.86	2164019
2018-06-27	157.16	158.70	155.30	155.34	3191874
2018-06-28	160.49	165.56	159.70	164.50	5801142
2018-06-29	164.19	165.56	163.03	163.59	3625695
2018-07-02	161.90	163.42	161.30	163.23	2279436
2018-07-03	163.91	165.42	163.02	163.34	1919106
2018-07-05	163.70	164.85	163.16	164.80	2427938
2018-07-06	164.77	165.17	163.01	164.51	1840443
2018-07-09	165.00	166.26	165.00	166.13	1651577
2018-07-10	166.50	167.77	166.34	166.46	2070992
2018-07-11	165.40	167.10	164.61	166.31	1307057
2018-07-12	167.52	168.15	166.98	168.03	1717271
2018-07-13	167.75	168.50	167.63	168.09	1420329
2018-07-16	168.15	168.47	167.38	167.64	1522791
2018-07-17	167.08	168.95	167.00	168.07	2315337
2018-07-18	167.47	167.47	165.97	166.38	2206506
2018-07-19	166.21	167.27	165.51	166.89	2055052
2018-07-20	166.59	166.99	166.32	166.52	1110870
2018-07-23	165.93	166.45	165.51	165.96	1783267
2018-07-24	166.33	166.52	164.31	165.17	2545473
2018-07-25	165.00	167.12	165.00	167.08	2282484
2018-07-26	167.40	168.11	165.06	165.17	2228035
2018-07-27	165.36	165.75	161.11	162.02	2703952
2018-07-30	162.24	162.42	158.08	159.42	2553162
2018-07-31	160.30	161.30	158.89	159.33	2722694
2018-08-01	160.31	161.39	159.09	159.71	2060582
2018-08-02	158.30	160.30	157.84	160.15	1774966
2018-08-03	160.49	160.94	158.96	160.37	1478506
2018-08-06	160.27	161.01	159.58	160.58	1135813
2018-08-07	161.18	161.91	161.00	161.20	1415746
2018-08-08	161.10	161.65	160.90	161.14	1123440
2018-08-09	161.13	161.74	160.54	160.64	1722061
2018-08-10	160.05	161.47	159.88	160.68	1354245
2018-08-13	160.73	161.90	160.05	160.23	1590073
2018-08-14	160.09	161.63	159.89	161.24	2083204
2018-08-15	160.56	161.44	159.76	160.41	1669438
2018-08-16	161.80	163.25	161.52	162.89	1956994
2018-08-17	163.47	165.17	163.06	164.89	2717451
2018-08-20	165.34	165.64	164.80	165.12	1285790
2018-08-21	165.50	165.90	164.52	164.61	1291662
2018-08-22	164.69	165.86	164.34	164.92	1184363
2018-08-23	164.98	166.48	164.98	165.20	1299187
2018-08-24	165.91	166.79	165.01	165.88	1768231
2018-08-27	166.78	167.25	166.14	166.87	1406780
2018-08-28	167.38	167.90	166.58	167.67	1668506
2018-08-29	167.55	169.92	167.55	169.77	1370814
2018-08-30	169.56	169.77	168.13	168.63	1479971
2018-08-31	168.71	169.56	168.20	169.07	2803263
2018-09-04	168.76	169.59	167.88	169.50	1676894
2018-09-05	169.05	169.29	167.50	168.64	1869010
2018-09-06	168.28	169.92	167.84	169.36	1812963
2018-09-07	168.87	169.67	168.46	169.07	1826611
2018-09-10	169.86	171.00	169.45	169.55	1888480
2018-09-11	169.71	171.01	169.23	170.69	1963350
2018-09-12	170.69	171.03	169.51	170.35	1743336
2018-09-13	171.16	172.51	170.85	172.07	1586466
2018-09-14	171.74	172.27	171.03	171.64	2212946
2018-09-17	171.45	171.72	170.76	171.04	1770872
2018-09-18	171.14	172.83	171.06	172.41	2078415
2018-09-19	172.82	173.31	171.85	173.14	1531068
2018-09-20	173.90	174.39	173.26	174.13	1818942
2018-09-21	174.75	175.64	173.87	174.19	4743162
2018-09-24	173.06	173.25	172.24	172.63	2074748
2018-09-25	173.54	174.50	172.43	172.82	1979932
2018-09-26	173.07	174.55	172.46	172.97	2623883
2018-09-27	168.93	173.93	168.70	170.05	3112787
2018-09-28	169.99	170.80	169.06	170.20	2384530
2018-10-01	171.14	174.18	171.11	173.51	2336750
2018-10-02	173.12	173.56	172.51	173.15	1762652
2018-10-03	173.72	174.82	173.66	174.14	1655453
2018-10-04	173.87	174.14	170.48	171.86	1779076
2018-10-05	171.53	172.15	170.11	171.23	1485784
2018-10-08	170.34	171.74	168.65	169.90	1693593
2018-10-09	169.21	169.88	168.11	168.80	2027962
2018-10-10	168.50	168.63	161.58	161.74	2972259
2018-10-11	161.12	161.54	155.11	156.00	4752820
2018-10-12	159.59	160.23	157.39	159.44	3376260
2018-10-15	158.94	159.62	157.84	157.92	1945054
2018-10-16	159.57	161.88	158.90	159.74	2830210
2018-10-17	159.15	160.36	157.80	158.90	2687245
2018-10-18	158.44	158.44	155.17	156.20	2195976
2018-10-19	156.01	158.65	155.43	158.28	2426068
2018-10-22	158.09	160.29	157.03	159.55	1958279
2018-10-23	156.70	159.32	155.58	158.09	2204021
2018-10-24	157.87	158.44	153.00	153.12	2473910
2018-10-25	155.40	157.96	154.88	156.92	2313661
2018-10-26	154.30	156.08	152.86	154.45	2472543
2018-10-29	156.05	156.64	150.63	152.74	1909227
2018-10-30	153.44	154.86	152.31	154.62	2296448
2018-10-31	156.22	159.45	156.03	157.62	2414896
2018-11-01	157.90	159.21	157.44	158.58	1771649
2018-11-02	158.94	160.67	155.99	157.39	1998622
2018-11-05	157.63	158.96	156.73	158.60	1705213
2018-11-06	158.96	159.97	158.70	159.42	1364695
2018-11-07	160.00	163.99	159.99	163.87	2278443
2018-11-08	162.87	164.54	162.87	164.50	1294401
2018-11-09	164.03	165.65	163.14	165.15	1882106
2018-11-12	164.52	164.95	162.32	162.44	2263821
2018-11-13	162.67	163.84	160.93	161.45	1486838
2018-11-14	163.22	163.40	159.38	160.29	2819857
2018-11-15	159.92	162.95	159.43	162.49	2561844
2018-11-16	161.71	165.83	161.69	165.00	3218494
2018-11-19	164.50	165.94	162.11	162.77	2194401
2018-11-20	160.20	160.97	157.74	158.90	2224934
2018-11-21	160.00	160.00	156.74	156.98	2525622
2018-11-23	155.85	157.87	155.25	156.93	938816
2018-11-26	158.54	159.48	157.38	158.40	2127521
2018-11-27	158.04	159.38	157.51	159.11	1929975
2018-11-28	160.01	162.36	159.29	162.21	2783964
2018-11-29	162.21	162.46	160.81	161.07	2414584
2018-11-30	161.77	164.54	160.98	164.52	5832783
2018-12-03	165.97	167.07	164.68	166.82	2319777
2018-12-04	166.46	168.37	164.09	164.21	3108890
2018-12-06	160.71	161.74	156.64	159.25	6012221
2018-12-07	158.88	160.78	156.24	157.45	3090006
2018-12-10	157.02	158.65	154.41	157.72	2280826
2018-12-11	160.00	160.83	157.41	158.30	1786296
2018-12-12	160.26	161.21	158.53	158.62	2423360
2018-12-13	159.79	161.09	159.22	160.25	2227080
2018-12-14	158.33	158.64	155.12	155.53	2336127
2018-12-17	154.73	154.98	150.88	151.67	2755024
2018-12-18	153.33	154.03	151.15	152.14	2692631
2018-12-19	152.29	156.21	149.58	150.96	3261060
2018-12-20	146.00	147.20	139.49	143.50	6409219
2018-12-21	141.02	144.85	136.93	137.20	6236911
2018-12-24	136.58	136.92	133.60	133.67	2305355
2018-12-26	134.80	139.02	132.63	139.01	2488592
2018-12-27	137.11	140.41	134.69	140.41	2684148
2018-12-28	141.01	141.80	138.81	139.82	2015596
2018-12-31	140.40	141.29	139.39	141.01	1826426
2019-01-02	138.93	141.19	138.28	140.59	2059602
2019-01-03	139.13	139.57	135.58	135.79	2801252
2019-01-04	138.12	141.34	137.50	141.07	2296417
2019-01-07	140.83	142.37	139.85	141.56	2315636
2019-01-08	144.63	146.81	142.69	145.14	2647835
2019-01-09	145.26	147.20	145.14	145.87	2181498
2019-01-10	144.66	147.13	144.27	147.02	1836305
2019-01-11	143.01	147.43	143.01	146.23	2004135
2019-01-14	144.78	145.66	144.15	144.93	1484464
2019-01-15	145.08	147.50	145.01	146.89	1543778
2019-01-16	148.78	149.46	147.72	147.88	2677121
2019-01-17	147.24	149.62	147.24	149.12	1814674
2019-01-18	150.00	151.40	149.11	150.45	2470548
2019-01-22	149.50	150.40	147.91	148.97	1950252
2019-01-23	149.86	150.93	147.44	148.42	1989430
2019-01-24	148.81	150.31	148.67	150.15	1947456
2019-01-25	151.58	152.22	150.96	151.85	1742762
2019-01-28	150.72	152.24	150.20	152.24	2046501
2019-01-29	152.02	152.41	151.11	152.02	1963230
2019-01-30	152.52	154.50	151.84	154.09	1679363
2019-01-31	153.50	154.90	153.12	153.55	2115623
2019-02-01	154.25	155.22	153.66	154.74	1957430
2019-02-04	155.00	156.64	154.23	156.55	1666079
2019-02-05	156.75	157.41	156.55	157.32	1985677
2019-02-06	157.15	158.03	156.89	157.16	1375103
2019-02-07	155.85	156.00	154.19	155.18	2109947
2019-02-08	154.15	155.95	154.02	155.59	2300033
2019-02-11	156.00	157.30	155.02	155.32	1410528
2019-02-12	156.03	157.03	155.64	156.63	1861254
2019-02-13	157.00	158.54	156.86	158.03	1952140
2019-02-14	157.72	158.84	156.74	157.85	1552961
2019-02-15	159.08	159.33	158.23	159.23	2395244
2019-02-19	158.61	160.10	158.19	159.48	1656522
2019-02-20	159.78	160.12	158.43	159.71	1942259
2019-02-21	159.58	160.05	158.88	159.53	1835727
2019-02-22	160.18	161.83	159.96	161.50	1679308
2019-02-25	162.06	162.41	161.53	161.67	1368003
2019-02-26	161.62	162.50	161.04	161.34	1526192
2019-02-27	160.85	161.26	160.13	160.63	1536250
2019-02-28	160.90	162.00	160.39	161.38	2017270
2019-03-01	163.00	164.90	162.68	164.20	2227605
2019-03-04	164.75	164.92	160.91	162.82	1896316
2019-03-05	162.97	163.91	162.52	163.67	1564943
2019-03-06	164.06	164.06	162.34	162.39	1733268
2019-03-07	162.21	162.45	160.78	161.85	1654983
2019-03-08	161.00	161.81	160.50	161.69	1458083
2019-03-11	162.48	164.07	161.99	163.94	1240427
2019-03-12	164.49	165.82	163.72	163.99	2351166
2019-03-13	164.97	165.28	163.66	164.11	2095157
2019-03-14	164.46	164.93	164.11	164.82	2270066
2019-03-15	165.00	167.04	164.90	166.39	3737186
2019-03-18	166.75	167.44	165.14	166.43	1592110
2019-03-19	167.11	167.63	165.53	166.20	1949569
2019-03-20	166.40	167.26	164.81	166.27	2128784
2019-03-21	165.18	168.92	165.18	168.24	1666372
2019-03-22	167.80	168.42	165.11	165.24	1602613
2019-03-25	164.98	165.47	164.00	165.08	1769893
2019-03-26	166.48	167.60	165.94	166.94	1777791
2019-03-27	167.00	167.80	165.37	166.47	2376173
2019-03-28	170.92	177.49	170.48	175.12	5398714
2019-03-29	175.30	176.97	174.95	176.02	2773014
2019-04-01	175.50	176.52	174.79	176.32	2977921
2019-04-02	175.83	176.55	174.56	175.37	1923551
2019-04-03	175.90	177.39	175.48	177.19	2481837
2019-04-04	177.19	177.44	175.86	177.16	2270157
2019-04-05	177.44	178.42	177.04	178.15	1861494
2019-04-08	177.67	179.08	177.37	178.91	1373468
2019-04-09	177.75	178.47	177.28	176.27	1813989
2019-04-10	176.80	177.75	176.10	177.00	1582598
2019-04-11	177.18	178.47	176.90	178.36	1417211
2019-04-12	178.50	179.36	177.80	178.64	2663423
2019-04-15	178.41	179.64	177.95	179.30	1619779
2019-04-16	179.80	179.90	178.26	179.06	1618240
2019-04-17	179.58	180.00	178.90	178.95	1637446
2019-04-18	178.72	179.00	177.39	178.61	1319677
2019-04-22	177.25	178.25	177.02	178.07	1393852
2019-04-23	178.20	180.55	177.96	180.48	1785525
2019-04-24	180.86	181.41	180.27	180.81	1464283
2019-04-25	180.58	180.58	178.61	179.95	1035343
2019-04-26	180.12	180.85	179.09	180.83	1010262
2019-04-29	180.78	181.72	180.64	181.21	1111861
2019-04-30	181.58	182.83	181.17	182.67	1535810
2019-05-01	183.20	183.35	181.29	181.31	1242440
2019-05-02	181.00	182.33	178.49	179.39	1889915
2019-05-03	177.03	177.96	176.52	176.98	2680151
2019-05-06	173.83	176.87	172.89	176.26	1630188
2019-05-07	174.92	175.15	172.36	173.94	2308518
2019-05-08	174.07	175.25	173.16	173.82	1984874
2019-05-09	172.10	174.58	171.39	174.46	2044771
2019-05-10	173.72	174.98	170.67	174.30	2139599
2019-05-13	171.39	172.00	170.35	171.02	1853848
2019-05-14	171.91	174.77	171.91	173.61	2181155
2019-05-15	172.21	176.14	172.18	175.40	2060834
2019-05-16	176.27	179.75	176.11	178.17	2232076
2019-05-17	176.39	179.19	176.39	178.33	1551054
2019-05-20	176.98	179.47	176.44	178.54	1566035
2019-05-21	179.61	180.00	178.81	179.57	1224851
2019-05-22	179.32	181.38	179.19	180.39	1212257
2019-05-23	178.94	178.94	176.44	178.27	1250242
2019-05-24	179.56	180.33	178.64	178.81	1288052
2019-05-28	179.26	180.11	177.80	178.39	2336466
2019-05-29	177.64	178.70	176.61	177.61	1547740
2019-05-30	177.66	179.46	177.66	178.82	1047890
2019-05-31	177.47	178.63	176.49	178.07	1799587
2019-06-03	177.87	178.36	174.23	175.16	1774584
2019-06-04	177.27	178.02	175.77	177.97	2269684
2019-06-05	179.42	180.35	178.39	179.56	1492153
2019-06-06	180.00	180.98	179.33	180.40	1737729
2019-06-07	181.63	184.23	181.27	182.92	1965930
2019-06-10	184.33	185.27	183.73	184.44	1524978
2019-06-11	185.76	186.68	183.07	183.37	1423354
2019-06-12	183.62	185.07	183.22	184.59	1402136
2019-06-13	185.87	186.10	184.24	184.95	1323687
2019-06-14	184.66	185.83	184.14	184.97	1864791
2019-06-17	185.00	185.33	183.78	183.90	1177874
2019-06-18	184.99	185.67	184.29	184.50	1972568
2019-06-19	184.73	185.38	183.51	183.95	2023532
2019-06-20	184.79	186.96	184.48	186.52	2121985
2019-06-21	187.10	187.31	185.19	185.56	3306585
2019-06-24	186.07	187.15	185.58	186.11	1703151
2019-06-25	186.52	186.66	184.48	184.90	1863549
2019-06-26	185.63	185.93	183.31	183.31	2395277
2019-06-27	178.80	183.11	177.99	183.00	3434646
2019-06-28	184.23	185.50	182.87	184.77	2937898
2019-07-01	184.83	186.96	184.43	186.87	2404744
2019-07-02	186.91	188.74	186.24	188.60	2123522
2019-07-03	189.33	190.97	188.10	190.97	1106937
2019-07-05	189.92	191.74	188.25	191.39	2111254
2019-07-08	191.06	191.14	189.86	190.31	1877198
2019-07-09	189.07	191.15	189.07	191.09	1732512
2019-07-10	191.51	192.09	190.98	191.71	1584398
2019-07-11	192.49	194.67	192.25	194.67	1922228
2019-07-12	195.00	196.23	193.82	196.21	2059365
2019-07-15	196.22	196.36	195.08	195.32	1267005
2019-07-16	195.15	195.60	193.38	194.25	1460054
2019-07-17	194.84	195.11	193.54	193.81	1557712
2019-07-18	193.69	195.64	193.19	194.82	1562376
2019-07-19	194.83	195.96	193.86	193.93	1583180
2019-07-22	194.65	195.40	194.31	194.44	1090004
2019-07-23	195.32	195.50	193.00	194.46	1111757
2019-07-24	194.00	194.55	192.88	194.47	1250881
2019-07-25	195.01	195.60	193.69	194.97	1531045
2019-07-26	195.10	197.03	194.58	196.93	1255354
2019-07-29	197.00	197.47	196.20	197.35	1319729
2019-07-30	196.37	197.23	195.35	195.65	1143875
2019-07-31	196.06	196.39	190.51	192.58	1566043
2019-08-01	193.33	197.22	193.23	194.16	1837094
2019-08-02	194.47	194.47	190.50	193.01	1833142
2019-08-05	189.58	191.00	184.23	185.55	2422017
2019-08-06	186.67	189.56	186.51	188.81	2055580
2019-08-07	187.21	189.36	184.40	188.87	2495136
2019-08-08	190.00	194.28	189.38	194.18	1804069
2019-08-09	193.61	193.68	190.21	191.48	1831838
2019-08-12	191.48	191.89	189.32	190.00	1619355
2019-08-13	188.76	193.02	188.76	192.88	2139683
2019-08-14	190.40	191.39	186.81	186.97	2316494
2019-08-15	187.35	190.23	186.70	189.56	1932571
2019-08-16	191.12	193.66	190.47	193.22	2526872
2019-08-19	195.00	196.29	194.52	195.18	1891034
2019-08-20	195.11	195.98	193.12	194.20	1423474
2019-08-21	195.69	196.84	195.07	195.73	1044737
2019-08-22	196.46	196.97	194.27	196.34	1160851
2019-08-23	195.00	197.93	191.57	192.81	2290363
2019-08-26	194.34	195.47	193.47	195.47	1642518
2019-08-27	196.02	197.40	195.24	197.16	1632696
2019-08-28	196.89	197.53	194.57	196.84	1326231
2019-08-29	198.00	199.91	197.44	198.74	1494242
2019-08-30	200.00	200.68	196.77	198.17	2176628
2019-09-03	196.36	197.76	195.44	195.75	1696454
2019-09-04	197.83	198.36	197.37	197.71	1250656
2019-09-05	199.80	199.80	198.45	199.49	2216109
2019-09-06	200.00	202.80	199.04	201.12	2184065
2019-09-09	200.97	201.12	192.84	194.83	2702837
2019-09-10	192.98	193.54	187.89	189.66	3630960
2019-09-11	190.00	192.47	189.24	191.37	2430280
2019-09-12	194.70	196.23	191.93	195.52	2122176
2019-09-13	196.00	196.00	193.96	194.62	1592554
2019-09-16	193.37	195.22	193.01	194.16	1359991
2019-09-17	193.36	195.79	193.36	194.95	1465897
2019-09-18	194.18	194.59	191.54	194.13	1895580
2019-09-19	194.48	196.13	194.22	194.67	1578574
2019-09-20	195.05	196.23	192.45	193.09	2654578
2019-09-23	192.33	193.94	192.01	192.84	1669831
2019-09-24	194.44	195.87	189.78	190.14	2964087
2019-09-25	191.60	192.00	188.71	190.87	2841660
2019-09-26	188.06	193.34	187.28	192.12	3729686
2019-09-27	193.56	193.58	190.39	191.38	2012577
2019-09-30	191.49	193.35	191.41	192.35	2027320
2019-10-01	192.60	193.37	189.41	189.62	2074618
2019-10-02	188.34	188.65	182.89	184.85	2945581
2019-10-03	185.32	186.09	182.85	185.81	2225685
2019-10-04	186.81	189.82	186.10	189.64	1582556
2019-10-07	188.29	188.70	186.79	186.81	1651509
2019-10-08	185.41	185.72	182.00	182.20	2283676
2019-10-09	183.79	185.30	183.22	184.34	1795494
2019-10-10	183.83	184.87	182.60	183.83	2145784
2019-10-11	185.71	187.71	184.74	184.97	2385165
2019-10-14	185.36	186.33	184.22	185.50	1350313
2019-10-15	185.82	187.38	185.56	186.20	1466912
2019-10-16	184.59	186.99	184.16	186.57	1925404
2019-10-17	186.96	187.33	185.16	186.04	1491370
2019-10-18	186.87	188.13	186.61	187.08	2896692
2019-10-21	186.95	187.54	185.39	187.34	1347967
2019-10-22	187.27	188.11	182.34	182.72	1773966
2019-10-23	182.39	184.84	181.97	184.07	2276462
2019-10-24	185.05	187.02	184.65	185.00	2017655
2019-10-25	184.67	184.83	183.02	183.07	1389245
2019-10-28	184.41	185.93	182.56	182.87	1832708
2019-10-29	182.55	185.75	182.37	184.80	1553999
2019-10-30	185.15	187.04	184.29	186.58	1243282
2019-10-31	186.16	188.06	184.34	185.42	1574829
2019-11-01	186.70	188.35	186.11	188.22	1502137
2019-11-04	188.51	189.17	187.39	187.80	1156782
2019-11-05	188.00	188.00	185.48	186.88	1536601
2019-11-06	186.99	189.27	186.91	189.23	1652201
2019-11-07	189.31	190.20	188.67	189.09	1676799
2019-11-08	188.66	189.71	188.27	189.70	1282384
2019-11-11	188.76	190.46	188.55	190.06	1167010
2019-11-12	190.17	191.65	189.87	191.43	1522849
2019-11-13	191.15	194.77	190.49	194.50	1922750
2019-11-14	194.00	196.41	193.83	196.25	1672930
2019-11-15	195.90	197.56	195.81	196.81	2426211
2019-11-18	197.43	198.95	196.76	198.02	1561030
2019-11-19	198.20	198.75	197.39	198.34	1342180
2019-11-20	198.73	199.76	196.77	197.71	1477345
2019-11-21	197.42	197.93	196.14	196.78	1217370
2019-11-22	198.05	198.42	195.10	196.66	1117880
2019-11-25	197.64	198.38	197.40	198.36	1951868
2019-11-26	198.36	201.00	197.77	200.92	2325325
2019-11-27	200.54	201.36	199.19	201.25	1205044
2019-11-29	201.24	201.66	200.00	201.16	750578
2019-12-02	201.44	201.69	198.05	199.59	1262291
2019-12-03	197.54	199.29	196.47	198.75	1539900
2019-12-04	199.76	200.39	199.24	199.58	1221849
2019-12-05	200.00	200.03	198.88	199.85	1816575
2019-12-06	201.40	202.82	200.49	202.55	1345728
2019-12-09	201.77	202.88	201.44	202.03	2001037
2019-12-10	202.03	202.26	200.87	201.88	1403363
2019-12-11	202.13	202.62	200.34	202.30	1669688
2019-12-12	202.16	204.43	201.24	203.92	1932584
2019-12-13	203.06	206.72	203.01	206.66	1648289
2019-12-16	207.12	208.66	204.97	205.00	2702455
2019-12-17	205.00	205.72	202.95	203.40	2377398
2019-12-18	203.60	206.17	203.51	205.76	3003776
2019-12-19	202.06	208.30	202.06	208.30	3944194
2019-12-20	211.11	213.25	209.07	211.10	4148819
2019-12-23	210.96	211.29	208.84	210.83	2220907
2019-12-24	210.71	211.67	210.56	211.61	998507
2019-12-26	211.61	212.12	211.26	212.05	1059826
2019-12-27	212.45	212.63	211.61	212.22	1292186
2019-12-30	212.24	212.24	209.05	210.64	1194083
2019-12-31	209.98	211.06	209.44	210.57	1371627
2020-01-02	210.86	211.92	208.81	210.15	2221991
2020-01-03	208.50	210.63	207.00	209.80	1802087
2020-01-06	208.27	208.79	206.81	208.43	2841444
2020-01-07	203.20	206.26	203.19	203.93	3098925
2020-01-08	204.00	205.45	203.53	204.33	2271506
2020-01-09	205.50	207.28	205.16	206.15	2910619
2020-01-10	206.93	208.31	206.73	207.66	1573086
2020-01-13	207.49	209.84	207.49	209.59	2202982
2020-01-14	209.55	211.00	207.03	206.93	2499150
2020-01-15	208.00	208.44	206.73	207.26	1985994
2020-01-16	208.14	209.10	207.90	208.98	2691624
2020-01-17	210.00	210.65	208.35	209.20	2584508
2020-01-21	207.50	210.16	207.00	209.15	2687176
2020-01-22	210.20	211.86	209.35	209.41	1873641
2020-01-23	209.40	210.81	208.87	210.68	2368512
2020-01-24	211.00	211.59	208.05	208.57	2348904
2020-01-27	205.18	207.84	204.85	206.55	1381344
2020-01-28	207.87	210.96	207.25	210.24	1810188
2020-01-29	210.68	211.21	207.79	207.96	1491605
2020-01-30	207.50	208.93	205.20	208.37	1579621
2020-01-31	208.50	209.63	204.00	205.21	1793599
2020-02-03	205.34	208.42	205.25	207.80	2345746
2020-02-04	210.00	213.79	209.75	212.53	2243007
2020-02-05	213.89	214.46	210.41	212.22	2102667
2020-02-06	213.00	214.38	212.31	214.16	1611488
2020-02-07	213.34	213.39	211.09	211.58	1447728
2020-02-10	210.19	212.97	210.19	212.55	1421591
2020-02-11	213.38	213.98	211.76	212.14	1321019
2020-02-12	212.20	212.87	211.54	211.99	1801311
2020-02-13	209.87	213.54	209.34	212.40	1721214
2020-02-14	213.25	213.54	211.35	212.37	2096562
2020-02-18	212.50	214.06	211.20	213.76	1699427
2020-02-19	215.00	216.39	214.38	215.92	1806042
2020-02-20	215.88	216.32	211.61	213.90	1481699
2020-02-21	212.59	213.55	210.49	211.89	2088815
2020-02-24	204.47	207.87	203.45	204.36	2600408
2020-02-25	204.78	205.48	195.86	197.10	2883563
2020-02-26	198.67	201.45	194.79	195.67	2671071
2020-02-27	192.20	194.35	186.37	186.44	3040446
2020-02-28	180.26	183.20	175.30	180.59	5785220
2020-03-02	182.00	189.82	178.02	189.55	4317919
2020-03-03	189.77	191.90	180.62	182.22	3514000
2020-03-04	185.80	189.71	184.30	188.86	3875483
2020-03-05	185.09	187.46	180.92	182.56	3548249
2020-03-06	177.45	180.31	173.92	178.75	3284386
2020-03-09	165.40	170.88	160.10	164.11	5112245
2020-03-10	171.08	174.74	166.04	174.56	4349451
2020-03-11	169.32	171.17	162.65	165.11	5188257
2020-03-12	153.00	158.75	147.08	152.53	6357925
2020-03-13	160.62	166.71	152.93	166.51	5742804
2020-03-16	148.29	166.51	143.51	152.54	5324876
2020-03-17	154.00	160.66	152.48	157.71	6081186
2020-03-18	151.57	159.80	142.00	151.15	5860155
2020-03-19	151.36	177.80	151.36	158.50	6338256
2020-03-20	157.53	159.47	147.42	149.94	6449708
2020-03-23	148.01	148.01	137.15	143.69	6173888
2020-03-24	152.26	157.63	149.49	156.85	4685083
2020-03-25	156.44	159.69	148.11	151.82	4795680
2020-03-26	153.40	171.60	150.00	171.34	5194535
2020-03-27	165.00	169.29	160.61	162.88	3802537
2020-03-30	164.12	170.37	163.78	169.82	2731346
2020-03-31	167.43	169.88	162.16	163.26	2963228
2020-04-01	158.57	160.82	152.58	154.68	2973098
2020-04-02	154.05	160.50	153.55	156.27	3030044
2020-04-03	155.60	158.72	148.28	152.15	3766837
2020-04-06	158.98	166.75	157.04	166.05	3089966
2020-04-07	171.08	171.49	163.93	164.12	3002732
2020-04-08	166.58	172.69	165.07	171.73	2466264
2020-04-09	173.23	179.87	172.51	177.92	3743781
2020-04-13	176.18	177.01	169.56	172.57	1918535
2020-04-14	177.00	178.89	176.02	177.30	2874967
2020-04-15	174.30	174.31	168.89	169.45	2504814
2020-04-16	171.26	172.05	167.52	167.95	3051768
2020-04-17	172.52	175.16	172.05	175.09	4759164
2020-04-20	172.59	176.90	171.76	174.74	2511870
2020-04-21	170.82	172.80	165.71	166.24	2711361
2020-04-22	170.04	173.34	169.21	172.31	1921231
2020-04-23	173.36	175.32	172.14	172.90	3027901
2020-04-24	176.40	176.40	172.57	175.46	2121085
2020-04-27	176.23	180.54	176.20	179.43	2457808
2020-04-28	182.08	183.26	176.91	178.36	2160133
2020-04-29	182.31	188.17	181.70	187.56	2957576
2020-04-30	185.53	186.48	184.19	185.19	2740854
2020-05-01	181.71	182.99	179.26	180.09	2064179
2020-05-04	177.98	180.64	176.88	179.53	1710513
2020-05-05	182.08	183.89	181.00	181.62	1621909
2020-05-06	182.10	182.50	179.05	180.38	1474938
2020-05-07	182.99	187.43	182.50	187.11	2295370
2020-05-08	188.99	189.85	187.68	188.56	1779220
2020-05-11	186.49	189.53	185.29	187.75	2013784
2020-05-12	187.84	189.99	185.69	185.72	1912272
2020-05-13	185.04	185.14	178.75	181.00	2349306
2020-05-14	178.70	180.01	174.94	179.99	2773299
2020-05-15	178.37	183.96	177.83	183.88	3630126
2020-05-18	189.00	194.14	188.11	192.75	2254702
2020-05-19	192.50	194.51	189.92	190.09	1784100
2020-05-20	192.50	195.67	192.23	195.18	2294780
2020-05-21	194.70	195.52	192.70	193.50	1372965
2020-05-22	194.08	194.89	191.13	193.71	1317533
2020-05-26	199.42	199.99	196.03	196.40	2408717
2020-05-27	198.38	199.95	196.21	199.93	2000474
2020-05-28	200.01	204.18	200.01	201.67	2280638
2020-05-29	201.49	202.41	198.69	201.62	2535390
2020-06-01	201.54	203.75	199.87	203.38	1530771
2020-06-02	204.09	205.79	202.34	205.78	1939214
2020-06-03	204.42	207.83	204.31	207.28	1605416
2020-06-04	206.09	207.79	202.33	203.10	2451544
2020-06-05	205.99	209.72	204.79	208.49	2538097
2020-06-08	207.51	211.32	207.00	211.28	1627109
2020-06-09	209.39	209.79	205.50	207.34	2269815
2020-06-10	207.26	210.83	205.90	209.43	2077205
2020-06-11	205.52	205.95	195.88	195.95	4046643
2020-06-12	201.10	202.43	197.31	201.59	2590135
2020-06-15	196.49	200.74	194.83	199.79	2311520
2020-06-16	203.36	206.88	202.12	204.40	2153970
2020-06-17	206.03	206.33	203.65	205.20	1594775
2020-06-18	201.73	203.17	199.29	202.93	2227958
2020-06-19	207.54	208.29	201.52	201.55	3709867
2020-06-22	200.80	204.08	199.47	202.60	2454492
2020-06-23	205.37	209.68	205.37	207.40	2204028
2020-06-24	205.51	207.40	200.50	201.84	2753697
2020-06-25	213.00	217.89	211.50	217.32	4690183
2020-06-26	216.78	216.93	211.07	212.47	3348789
2020-06-29	210.15	213.39	210.15	212.72	2247887
2020-06-30	212.37	215.64	212.13	214.72	3136366
2020-07-01	214.50	216.90	213.88	214.59	2124741
2020-07-02	216.57	218.45	214.90	215.72	2006247
2020-07-06	217.76	219.66	216.31	217.55	1934583
2020-07-07	216.32	219.87	216.12	216.33	1783845
2020-07-08	217.47	219.15	216.34	218.89	1750701
2020-07-09	218.47	220.61	216.23	219.31	1756734
2020-07-10	219.00	220.86	217.67	220.26	1373645
2020-07-13	221.33	221.87	215.23	215.74	2090141
2020-07-14	214.80	219.37	213.51	218.36	1747837
2020-07-15	220.00	222.75	218.46	219.76	2193668
2020-07-16	219.78	220.63	218.60	219.11	1408455
2020-07-17	219.69	222.64	218.30	221.94	2069734
2020-07-20	222.00	224.11	220.11	223.43	1371802
2020-07-21	224.90	225.74	222.44	222.75	1546170
2020-07-22	222.75	224.74	222.44	224.23	1488034
2020-07-23	224.08	225.51	221.37	222.30	1444898
2020-07-24	220.21	223.17	220.21	221.44	1542280
2020-07-27	221.50	224.52	220.83	223.32	1523192
2020-07-28	223.04	224.76	221.90	222.18	1422267
2020-07-29	221.98	225.40	221.93	224.38	1474142
2020-07-30	220.81	223.99	219.78	223.98	1408580
2020-07-31	223.89	224.95	220.90	224.78	1495514
2020-08-03	225.00	228.00	224.46	227.18	1631729
2020-08-04	226.29	227.78	225.55	227.15	1260453
2020-08-05	227.94	229.40	227.46	228.70	1155421
2020-08-06	227.68	230.97	227.68	230.89	1318042
2020-08-07	229.25	231.87	228.72	231.56	1275413
2020-08-10	229.69	231.26	229.52	230.34	1315745
2020-08-11	230.58	232.51	228.16	228.57	1757172
2020-08-12	230.30	231.32	229.25	229.75	1512854
2020-08-13	229.59	232.38	228.93	231.73	1745756
2020-08-14	230.57	231.93	229.41	230.25	1130457
2020-08-17	231.45	233.77	230.98	232.62	1395429
2020-08-18	233.35	234.93	232.58	234.23	1475804
2020-08-19	233.80	236.50	233.80	234.63	1671516
2020-08-20	233.94	236.95	233.58	236.61	1279294
2020-08-21	236.86	238.30	235.00	237.49	1976079
2020-08-24	238.06	239.36	235.85	237.75	1293235
2020-08-25	237.93	238.73	236.71	238.21	1501748
2020-08-26	238.67	241.25	238.11	240.45	2322181
2020-08-27	242.37	242.77	240.00	240.87	1295301
2020-08-28	241.97	243.22	240.26	242.99	1212222
2020-08-31	243.30	243.54	239.10	239.93	2001139
2020-09-01	238.49	240.02	237.20	240.02	1914529
2020-09-02	241.90	247.82	240.84	247.18	1702838
2020-09-03	245.10	246.14	237.13	238.98	2350609
2020-09-04	240.17	240.87	231.91	236.07	1946413
2020-09-08	231.05	236.00	230.62	232.65	2361218
2020-09-09	236.80	241.36	234.81	238.91	1670232
2020-09-10	241.00	243.99	232.11	233.65	2024101
2020-09-11	236.43	237.76	233.25	234.77	1301052
2020-09-14	237.60	240.99	236.81	238.83	1576394
2020-09-15	240.37	242.80	239.00	240.20	1297452
2020-09-16	241.46	244.90	239.17	239.42	1800765
2020-09-17	237.40	239.09	233.88	236.82	2002494
2020-09-18	234.62	238.40	233.43	236.18	3676439
2020-09-21	232.84	233.98	230.03	233.91	2305943
2020-09-22	234.14	237.07	231.79	236.92	1786180
2020-09-23	238.53	239.35	230.37	230.65	2688126
2020-09-24	218.87	220.45	213.15	214.42	4828701
2020-09-25	213.03	215.07	210.42	214.63	3691103
2020-09-28	219.09	223.89	218.30	222.78	2587689
2020-09-29	223.37	225.17	222.31	224.08	2589025
2020-09-30	225.27	228.30	224.62	225.99	2250157
2020-10-01	227.36	229.24	224.03	225.18	1928782
2020-10-02	222.05	224.92	221.35	222.40	1936069
2020-10-05	224.37	224.94	222.04	223.49	1446008
2020-10-06	223.59	225.27	220.09	220.35	2286278
2020-10-07	221.90	224.63	220.05	223.45	2005752
2020-10-08	226.04	226.79	223.97	224.73	1394410
2020-10-09	225.86	229.09	225.80	228.69	1312471
2020-10-12	229.69	231.77	227.58	230.59	1524276
2020-10-13	230.72	231.90	228.81	229.38	1634008
2020-10-14	228.88	231.90	228.32	229.43	1443841
2020-10-15	225.59	230.68	225.26	228.77	1273410
2020-10-16	229.03	231.94	228.68	230.05	1796451
2020-10-19	230.23	233.25	225.72	226.24	1904489
2020-10-20	226.70	232.29	226.45	230.39	1783836
2020-10-21	229.90	234.38	229.06	233.10	1701797
2020-10-22	233.10	234.71	227.85	228.14	1661281
2020-10-23	227.70	229.80	226.93	229.70	1187637
2020-10-26	225.36	227.99	218.35	219.23	2162125
2020-10-27	220.63	223.00	220.21	220.66	1567844
2020-10-28	216.81	217.93	212.92	213.94	2412275
2020-10-29	215.51	218.53	212.45	216.44	1499126
2020-10-30	215.28	217.81	213.64	216.91	1972663
2020-11-02	219.17	223.16	218.32	220.19	2087153
2020-11-03	222.00	227.77	221.43	225.71	1544039
2020-11-04	225.00	230.90	224.40	227.92	1724972
2020-11-05	233.37	236.12	232.42	233.99	1954847
2020-11-06	235.01	237.00	231.07	236.29	1417554
2020-11-09	239.89	248.00	239.67	240.22	3052075
2020-11-10	238.61	239.61	235.58	238.71	2818014
2020-11-11	240.96	244.08	240.13	242.75	1757203
2020-11-12	242.00	243.09	236.89	238.15	1672162
2020-11-13	239.99	242.42	238.09	241.78	1456207
2020-11-16	243.88	246.69	242.64	244.95	1631516
2020-11-17	243.37	245.49	241.28	243.82	1318080
2020-11-18	243.36	243.82	239.55	239.73	1613201
2020-11-19	241.51	243.47	238.69	243.20	1611716
2020-11-20	243.95	246.00	242.26	243.44	1771895
2020-11-23	244.71	246.67	242.57	246.20	1288696
2020-11-24	247.41	250.09	245.90	250.00	1899324
2020-11-25	250.00	250.41	248.32	249.33	1433966
2020-11-27	250.08	250.91	248.51	250.12	888139
2020-11-30	249.06	250.44	246.29	249.09	2441581
2020-12-01	251.51	253.93	250.22	252.27	2078643
2020-12-02	250.71	251.82	248.13	249.66	1671131
2020-12-03	250.00	251.71	248.86	249.93	1552320
2020-12-04	250.22	253.46	250.05	253.44	1852695
2020-12-07	249.85	251.00	248.36	249.30	1973409
2020-12-08	249.00	250.56	247.20	249.86	1825620
2020-12-09	250.12	250.52	245.56	246.77	2201530
2020-12-10	245.87	247.82	244.62	246.16	1873986
2020-12-11	245.89	246.92	244.55	245.83	1838928
2020-12-14	247.10	249.39	243.55	243.75	2412569
2020-12-15	248.91	248.91	245.06	247.05	2415774
2020-12-16	247.02	248.29	246.22	247.45	2247981
2020-12-17	263.78	271.18	263.30	264.47	4855599
2020-12-18	263.89	266.96	258.62	266.25	5948238
2020-12-21	261.12	263.33	257.74	261.42	2680524
2020-12-22	260.86	261.12	258.35	259.47	1602940
2020-12-23	260.83	261.92	257.33	257.44	1455854
2020-12-24	258.00	259.78	256.28	257.30	528132
2020-12-28	259.73	260.37	258.39	259.68	1057069
2020-12-29	260.89	261.03	257.23	257.76	1065161
2020-12-30	258.67	259.25	257.19	257.54	992768
2020-12-31	257.60	261.32	257.48	261.21	1325331
2021-01-04	261.00	261.66	254.05	256.46	2505131
2021-01-05	256.40	258.64	255.14	257.92	1809333
2021-01-06	259.20	263.59	256.95	260.74	2535648
2021-01-07	260.36	264.92	260.34	263.20	2068188
2021-01-08	263.81	266.53	261.29	264.16	2010658
2021-01-11	262.83	264.71	260.27	260.35	1745183
2021-01-12	260.12	261.22	256.02	257.52	1898175
2021-01-13	256.45	259.09	256.45	257.08	1870727
2021-01-14	257.25	257.25	254.12	255.00	2253238
2021-01-15	253.62	255.97	253.03	253.65	1915103
2021-01-19	254.41	257.30	253.75	255.84	2249461
2021-01-20	257.99	262.38	257.00	261.67	2081643
2021-01-21	260.46	261.81	256.91	257.94	1625568
2021-01-22	255.37	256.37	253.57	254.77	2049627
2021-01-25	251.86	253.79	249.06	252.04	1921644
2021-01-26	253.19	254.41	251.14	252.99	1345509
2021-01-27	248.66	251.22	244.39	246.10	1833069
2021-01-28	249.24	252.80	248.14	249.34	1794214
2021-01-29	248.24	249.23	241.73	241.92	2494428
2021-02-01	246.10	248.90	243.97	247.57	1559691
2021-02-02	250.00	251.43	248.63	248.75	2010561
2021-02-03	248.19	250.11	246.59	248.37	2470492
2021-02-04	249.56	253.03	246.91	253.01	1702175
2021-02-05	254.09	255.75	252.16	253.54	1497684
2021-02-08	253.92	257.35	253.76	257.31	1508696
2021-02-09	256.31	258.81	255.61	257.68	1542636
2021-02-10	258.02	259.19	255.86	256.94	1428345
2021-02-11	258.00	259.99	257.04	258.97	1285423
2021-02-12	257.45	258.59	255.41	257.47	1219172
2021-02-16	257.65	259.49	256.27	257.05	1606694
2021-02-17	256.65	261.61	255.77	258.78	1902244
2021-02-18	255.59	258.10	254.70	257.63	1664305
2021-02-19	258.46	258.50	254.16	254.29	2038411
2021-02-22	252.69	254.17	250.09	252.63	1476005
2021-02-23	251.56	257.93	250.59	256.19	2191308
2021-02-24	253.21	260.47	252.82	259.27	2476293
2021-02-25	258.98	259.11	252.58	253.78	2157711
2021-02-26	255.24	255.85	249.81	250.90	2712845
2021-03-01	254.00	259.80	254.00	258.16	1954679
2021-03-02	258.16	261.12	257.11	259.23	2099800
2021-03-03	259.90	260.00	254.05	254.18	2114420
2021-03-04	252.83	254.64	245.17	247.00	2590392
2021-03-05	249.24	250.68	244.44	249.51	3236464
2021-03-08	254.60	255.79	249.23	249.39	2856067
2021-03-09	252.52	257.46	251.64	254.37	2729187
2021-03-10	256.29	258.24	254.61	257.14	2045992
2021-03-11	260.00	268.11	260.00	266.37	2972037
2021-03-12	264.98	266.25	262.70	264.95	1828588
2021-03-15	263.69	266.59	263.48	266.26	2295775
2021-03-16	267.22	267.26	263.10	263.52	2185561
2021-03-17	263.53	266.28	261.63	264.27	2626454
2021-03-18	267.22	271.51	264.08	266.89	4089881
2021-03-19	266.35	269.11	261.13	263.78	4460510
2021-03-22	263.15	265.93	262.35	265.20	2295739
2021-03-23	265.50	267.13	264.37	266.03	2160255
2021-03-24	265.92	269.79	265.70	267.55	2160639
2021-03-25	266.18	269.50	265.81	268.61	1714724
2021-03-26	268.49	281.30	268.49	280.77	3171950
2021-03-29	278.22	281.29	277.74	279.54	2398744
2021-03-30	279.79	280.08	276.52	278.55	1763120
2021-03-31	278.50	279.27	276.10	276.25	2375794
2021-04-01	278.62	278.78	276.07	278.34	2301965
2021-04-05	279.01	282.69	278.80	281.13	2631275
2021-04-06	281.43	283.05	279.65	281.63	1786624
2021-04-07	281.97	283.63	281.10	282.57	2736294
2021-04-08	284.12	285.35	283.23	284.42	1600609
2021-04-09	285.00	287.82	283.60	287.71	1787837
2021-04-12	285.97	288.10	285.14	287.54	1437563
2021-04-13	286.60	287.06	284.08	284.34	2228040
2021-04-14	284.38	286.80	283.08	284.44	1903608
2021-04-15	286.26	287.18	284.41	285.15	2047477
2021-04-16	285.16	287.46	285.01	286.96	2625463
2021-04-19	287.10	287.23	284.91	286.54	1437060
2021-04-20	285.93	288.90	285.76	288.60	1889813
2021-04-21	289.67	291.15	287.79	290.72	1585981
2021-04-22	290.99	293.28	289.15	290.16	1460430
2021-04-23	290.19	292.89	289.70	291.74	1505286
2021-04-26	291.60	292.37	288.84	289.52	1420710
2021-04-27	290.07	290.89	288.07	290.25	1270917
2021-04-28	290.72	291.45	289.82	290.27	1159940
2021-04-29	292.08	293.28	290.60	292.54	1247772
2021-04-30	290.77	290.92	288.36	289.97	1969179
2021-05-03	292.93	293.42	291.37	292.17	1300351
2021-05-04	290.89	291.94	289.15	291.60	1810733
2021-05-05	292.34	291.88	289.12	289.52	1068486
2021-05-06	289.48	291.18	287.61	291.16	1863192
2021-05-07	292.20	294.09	291.04	291.53	1394227
2021-05-10	290.62	294.10	290.19	290.61	1620690
2021-05-11	288.44	288.46	284.57	287.95	1541786
2021-05-12	285.23	285.31	279.14	279.39	2116587
2021-05-13	281.12	287.25	281.12	285.32	1698244
2021-05-14	286.86	294.50	286.62	288.20	1285600
2021-05-17	287.64	288.55	286.10	287.00	1499964
2021-05-18	285.81	286.70	282.82	283.01	1438405
2021-05-19	279.93	281.07	276.88	280.97	1625345
2021-05-20	281.70	285.13	281.58	283.95	2094665
2021-05-21	285.00	287.14	282.67	283.38	2210223
2021-05-24	285.20	286.04	284.22	284.85	1231298
2021-05-25	285.80	286.20	283.61	285.99	1761287
2021-05-26	285.90	286.83	283.33	283.95	1873464
2021-05-27	284.17	285.28	279.15	280.05	7166344
2021-05-28	282.55	284.92	282.10	282.16	2005678
2021-06-01	285.58	285.58	280.61	280.88	1670861
2021-06-02	281.05	283.12	281.05	281.80	2090035
2021-06-03	280.00	280.79	277.38	279.63	1540642
2021-06-04	281.32	283.44	281.18	283.17	1146226
2021-06-07	283.17	284.25	281.06	282.19	1404048
2021-06-08	282.00	283.48	280.92	281.45	1321418
2021-06-09	283.10	283.27	281.54	282.11	1166539
2021-06-10	283.53	284.71	282.78	284.22	2007198
2021-06-11	285.00	285.57	283.94	285.28	1473088
2021-06-14	285.74	285.84	283.18	285.71	1672434
2021-06-15	286.85	287.95	285.37	286.19	1408250
2021-06-16	287.48	287.48	283.03	283.94	2350866
2021-06-17	282.50	285.43	282.50	284.77	1872084
2021-06-18	282.84	284.00	280.80	281.25	3134046
2021-06-21	283.96	287.50	282.01	285.56	1959400
2021-06-22	285.76	286.62	283.71	285.66	2019774
2021-06-23	287.75	288.40	285.59	285.70	2161301
2021-06-24	297.23	297.80	289.55	291.56	3004034
2021-06-25	292.33	295.22	290.42	294.66	4233646
2021-06-28	294.44	295.87	292.50	293.90	1662419
2021-06-29	294.79	297.66	294.60	296.43	2060957
2021-06-30	295.99	296.99	293.79	294.79	1595366
2021-07-01	295.48	300.06	295.00	300.00	3104089
2021-07-02	300.00	305.17	300.00	304.84	2280128
2021-07-06	304.86	306.85	301.69	305.40	1856213
2021-07-07	305.82	309.79	305.20	309.61	1889909
2021-07-08	305.03	309.24	302.66	309.15	1867663
2021-07-09	310.60	316.22	310.18	312.62	2054031
2021-07-12	311.84	312.18	310.73	311.57	1456879
2021-07-13	311.21	313.91	310.05	311.75	1570650
2021-07-14	313.05	315.52	312.53	314.39	1743806
2021-07-15	313.88	315.49	313.30	314.94	1927829
2021-07-16	317.12	317.12	311.30	311.91	2666146
2021-07-19	308.00	309.79	306.26	309.18	1851644
2021-07-20	310.00	314.17	308.99	312.06	1448684
2021-07-21	312.61	314.05	311.95	313.77	1180339
2021-07-22	314.77	315.00	312.77	314.26	1274805
2021-07-23	316.00	318.80	315.54	318.65	1220966
2021-07-26	318.80	319.74	316.85	318.98	1345845
2021-07-27	317.88	320.10	315.81	319.89	1641049
2021-07-28	320.85	321.00	316.12	316.31	2006264
2021-07-29	317.82	319.14	316.13	318.35	1863808
2021-07-30	317.71	319.18	316.90	317.68	2305415
2021-08-02	319.27	319.49	315.50	316.08	1507184
2021-08-03	317.77	319.60	315.50	318.52	1979647
2021-08-04	318.02	319.19	315.85	316.77	1448293
2021-08-05	317.91	320.56	317.04	320.31	1952359
2021-08-06	321.00	322.37	318.50	321.83	1392597
2021-08-09	322.01	322.26	319.38	319.52	1225133
2021-08-10	319.97	322.06	319.06	320.18	918957
2021-08-11	320.62	320.86	317.08	319.79	1841851
2021-08-12	319.70	321.83	318.64	321.76	910870
2021-08-13	322.19	324.04	321.58	323.45	970306
2021-08-16	324.00	328.50	323.14	328.25	1781709
2021-08-17	327.60	329.95	326.77	329.30	1531684
2021-08-18	327.37	329.18	324.38	324.55	1636931
2021-08-19	322.81	329.00	322.45	328.25	1294224
2021-08-20	329.81	333.55	328.33	332.65	1727098
2021-08-23	334.24	334.88	332.73	332.92	2017876
2021-08-24	333.14	334.00	330.75	330.91	1451317
2021-08-25	331.94	334.59	331.13	333.44	1613857
2021-08-26	334.47	334.47	331.24	333.23	1702327
2021-08-27	334.09	335.91	333.35	335.66	1126200
2021-08-30	335.00	338.65	332.92	337.00	973810
2021-08-31	337.20	337.41	335.10	336.56	1641335
2021-09-01	337.45	339.03	336.66	337.90	1621136
2021-09-02	338.46	342.05	338.25	341.00	1600529
2021-09-03	341.00	344.08	340.11	343.33	1566085
2021-09-07	343.33	344.43	340.21	341.49	1380697
2021-09-08	340.84	342.27	339.72	340.32	1392851
2021-09-09	341.46	342.55	339.90	341.10	1668221
2021-09-10	343.50	345.52	341.50	341.92	1725414
2021-09-13	345.00	345.47	335.87	339.44	1854238
2021-09-14	341.06	343.26	340.00	340.72	1758771
2021-09-15	340.24	345.50	339.83	344.43	1657263
2021-09-16	344.64	345.00	340.22	342.23	2252682
2021-09-17	340.03	341.52	334.57	335.40	4455591
2021-09-20	331.10	334.92	328.23	332.29	2650268
2021-09-21	333.79	335.46	330.87	331.15	2820305
2021-09-22	335.45	336.81	333.14	334.66	2441069
2021-09-23	337.62	344.74	337.13	343.00	4543452
2021-09-24	340.68	342.88	337.72	339.23	2035894
2021-09-27	337.52	337.72	333.08	334.51	2025350
2021-09-28	331.56	332.02	323.86	324.21	2300504
2021-09-29	326.30	326.41	323.07	323.53	1741309
2021-09-30	324.49	325.89	318.30	319.92	2382121
2021-10-01	323.37	326.89	319.59	324.86	1802326
2021-10-04	323.40	324.32	316.01	319.49	1774504
2021-10-05	320.96	327.33	320.81	325.12	1628835
2021-10-06	323.11	325.34	320.51	325.19	2166411
2021-10-07	328.00	329.53	325.80	326.25	1188408
2021-10-08	326.74	327.63	324.54	325.19	1229883
2021-10-11	324.73	328.73	324.51	326.50	1475983
2021-10-12	328.11	329.40	327.19	326.72	2054577
2021-10-13	328.25	331.55	325.86	330.18	1768743
2021-10-14	333.14	339.27	332.02	339.04	1638398
2021-10-15	341.18	341.91	339.20	341.82	2074904
2021-10-18	341.60	344.24	340.65	343.18	1636829
2021-10-19	345.00	350.76	344.49	349.74	2177841
2021-10-20	350.00	350.44	345.57	345.80	1740200
2021-10-21	345.80	347.50	344.72	347.12	1520226
2021-10-22	348.25	355.35	348.25	353.79	1459455
2021-10-25	353.27	357.16	351.48	356.44	1523866
2021-10-26	356.99	359.31	356.27	356.34	1547667
2021-10-27	355.02	356.92	353.79	354.05	1567799
2021-10-28	355.44	358.42	354.74	356.32	1500838
2021-10-29	354.58	359.62	354.10	358.79	1936436
2021-11-01	358.83	359.88	352.10	355.32	1600195
2021-11-02	357.04	363.24	356.59	361.50	2204341
2021-11-03	360.94	362.50	354.39	362.10	1727555
2021-11-04	362.94	366.92	361.47	366.80	1979260
2021-11-05	368.85	372.12	366.96	368.46	2110579
2021-11-08	370.00	370.66	366.12	366.93	1731557
2021-11-09	366.63	367.78	364.77	367.47	1865685
2021-11-10	364.97	367.32	362.68	364.74	1352463
2021-11-11	365.58	367.16	364.25	366.21	1184312
2021-11-12	368.00	371.61	366.37	371.23	1802087
2021-11-15	371.77	372.12	368.06	368.45	1957364
2021-11-16	367.30	373.11	367.02	371.16	2041595
2021-11-17	371.55	374.92	369.57	372.78	2254592
2021-11-18	371.32	372.75	369.28	370.78	2555923
2021-11-19	371.95	374.70	369.67	369.79	2563897
2021-11-22	371.42	372.70	363.08	363.30	2098421
2021-11-23	362.45	363.57	357.25	360.70	1999477
2021-11-24	359.23	362.93	358.70	362.37	2191461
2021-11-26	361.17	361.84	352.70	353.60	2649354
2021-11-29	359.14	369.53	359.14	365.82	2857131
2021-11-30	361.67	365.05	357.29	357.40	4761227
2021-12-01	365.27	369.58	359.95	360.14	2876805
2021-12-02	359.71	368.89	359.71	365.30	3183137
2021-12-03	369.41	370.76	357.34	361.42	2331948
2021-12-06	361.99	365.40	358.09	362.23	2100218
2021-12-07	370.00	373.14	365.98	371.34	1943846
2021-12-08	371.94	374.86	369.65	374.53	2270970
2021-12-09	372.80	373.88	370.58	371.45	1841412
2021-12-10	374.22	379.93	373.00	379.44	1983999
2021-12-13	379.44	381.15	377.26	377.72	2843916
2021-12-14	374.38	375.78	366.51	369.73	2475241
2021-12-15	370.21	375.88	367.29	375.30	2804930
2021-12-16	413.07	413.65	399.02	400.60	6298493
2021-12-17	396.36	404.61	391.32	396.24	4929171
2021-12-20	390.88	391.43	383.52	385.78	2690878
2021-12-21	388.00	393.15	384.85	392.89	2222377
2021-12-22	393.24	403.75	393.21	403.69	2282493
2021-12-23	402.30	406.85	400.96	403.31	1374100
2021-12-27	406.76	415.95	406.34	415.33	1906324
2021-12-28	415.00	417.15	413.68	415.27	1362596
2021-12-29	414.82	417.37	412.70	415.42	1041751
2021-12-30	416.26	416.66	411.88	413.83	1278044
2021-12-31	412.70	416.95	412.11	414.55	1163448
2022-01-03	414.66	415.53	405.04	407.21	2129954
2022-01-04	408.81	411.37	403.20	404.30	2516360
2022-01-05	403.93	403.97	397.10	397.18	2471434
2022-01-06	384.69	392.20	375.76	378.00	4386812
2022-01-07	379.09	379.99	370.14	370.75	3468954
2022-01-10	363.42	373.37	360.22	373.00	2952595
2022-01-11	369.51	375.78	363.86	374.14	2407022
2022-01-12	377.85	383.44	376.62	377.19	3143376
2022-01-13	378.22	379.28	360.76	361.37	2944219
2022-01-14	357.04	359.38	349.72	353.36	3949756
2022-01-18	348.61	351.02	344.97	348.28	3425637
2022-01-19	351.00	356.07	343.50	343.74	3374754
2022-01-20	345.45	355.94	342.04	342.69	2817368
2022-01-21	341.39	344.08	335.25	335.63	2830665
2022-01-24	328.30	339.58	319.10	339.00	4544635
2022-01-25	331.91	339.69	327.21	334.95	3625359
2022-01-26	341.42	343.96	328.05	329.89	4422198
2022-01-27	337.53	341.73	331.01	333.36	2778242
2022-01-28	333.90	343.06	327.17	342.85	2457439
2022-01-31	345.00	353.70	343.54	353.58	3159319
2022-02-01	354.22	356.70	348.88	353.42	2087227
2022-02-02	354.40	360.10	353.51	359.47	2603191
2022-02-03	345.28	351.93	343.98	345.55	2706285
2022-02-04	344.89	350.54	340.85	347.50	2142780
2022-02-07	346.18	348.27	343.01	343.96	1265190
2022-02-08	339.98	345.93	339.86	345.07	2197696
2022-02-09	351.63	356.53	351.52	355.53	2430466
2022-02-10	346.09	351.58	339.99	342.39	2457672
2022-02-11	343.94	344.98	327.29	329.18	3091555
2022-02-14	323.08	327.87	321.47	326.13	2689862
2022-02-15	332.72	333.33	327.35	329.41	2395619
2022-02-16	325.87	335.44	325.11	333.72	2867517
2022-02-17	332.92	332.92	322.25	322.91	2148023
2022-02-18	322.41	326.49	320.10	321.18	2421930
2022-02-22	320.01	327.98	317.79	321.11	2794291
2022-02-23	322.77	324.82	312.59	313.16	2192190
2022-02-24	302.35	316.58	300.71	316.17	3785939
2022-02-25	317.33	323.17	316.39	322.51	2552653
2022-02-28	318.69	319.45	311.91	316.02	3419370
2022-03-01	317.00	317.38	309.76	311.35	2525416
2022-03-02	315.42	320.26	312.55	318.33	2220801
2022-03-03	322.84	323.69	315.60	318.95	2120865
2022-03-04	314.55	316.32	310.00	314.16	1917250
2022-03-07	313.18	314.00	304.60	305.02	2908214
2022-03-08	303.71	309.01	297.36	301.62	2902566
2022-03-09	311.03	312.69	307.75	309.42	2825956
2022-03-10	305.00	310.16	304.02	309.52	2048963
2022-03-11	314.41	318.72	311.21	311.58	3811927
2022-03-14	309.07	313.15	303.90	307.68	3156644
2022-03-15	311.30	316.92	310.25	316.23	2695333
2022-03-16	320.67	325.46	315.54	324.91	3473078
2022-03-17	338.90	344.46	318.33	319.50	4661577
2022-03-18	321.87	324.48	316.51	323.95	7566208
2022-03-21	323.37	326.35	320.92	324.50	2290535
2022-03-22	324.00	328.75	323.26	327.47	2022841
2022-03-23	325.00	327.18	320.29	320.50	1837548
2022-03-24	320.36	325.42	320.00	325.29	1430383
2022-03-25	327.58	329.51	324.26	327.71	1813967
2022-03-28	326.58	330.89	325.34	330.74	1984417
2022-03-29	339.00	341.06	337.00	340.69	2223024
2022-03-30	336.57	340.71	336.48	338.46	1721592
2022-03-31	337.50	343.75	337.23	337.23	2752646
2022-04-01	338.59	341.30	336.35	340.64	2090296
2022-04-04	341.99	344.76	340.05	344.47	2317489
2022-04-05	341.50	345.30	341.50	342.82	3058275
2022-04-06	338.29	341.93	334.54	340.26	2299027
2022-04-07	338.99	344.81	337.81	341.77	2313131
2022-04-08	342.43	344.30	338.27	338.92	2169979
2022-04-11	336.10	337.42	324.86	327.27	2445443
2022-04-12	329.73	333.95	326.25	325.76	1834979
2022-04-13	324.34	327.35	323.24	325.59	2081424
2022-04-14	326.88	328.28	319.29	319.47	2964861
2022-04-18	318.52	321.00	310.83	313.60	2479446
2022-04-19	312.71	320.80	312.15	320.57	1758190
2022-04-20	324.03	328.38	322.62	323.67	2273615
2022-04-21	326.19	330.32	321.34	322.31	1910213
2022-04-22	321.02	323.84	310.31	310.80	1906809
2022-04-25	309.39	317.13	306.24	316.82	2049731
2022-04-26	311.62	315.11	302.10	303.10	2101493
2022-04-27	302.98	309.31	302.38	303.10	1821239
2022-04-28	308.16	316.14	305.62	313.84	2215301
2022-04-29	310.00	311.98	299.80	300.36	2972089
2022-05-02	300.46	306.05	297.25	304.60	2528925
2022-05-03	306.68	307.63	302.71	304.82	2121684
2022-05-04	303.15	315.88	300.81	314.86	1900152
2022-05-05	310.71	312.20	294.61	298.70	2231930
2022-05-06	295.65	297.06	289.71	295.74	2476987
2022-05-09	290.66	292.49	285.86	287.49	2584159
2022-05-10	290.00	292.40	283.75	287.59	2634603
2022-05-11	285.73	288.49	280.46	280.94	2398636
2022-05-12	278.00	281.66	274.79	281.21	2284602
2022-05-13	283.04	288.67	280.99	286.77	2373571
2022-05-16	284.68	288.97	282.05	286.17	1598017
2022-05-17	294.68	294.68	288.20	291.07	1598041
2022-05-18	286.87	287.25	272.42	274.16	2666113
2022-05-19	270.15	278.00	269.70	273.61	2679603
2022-05-20	275.58	278.40	268.17	276.65	3007904
2022-05-23	281.28	283.93	276.16	283.39	2128880
2022-05-24	279.82	281.03	273.05	279.31	2088661
2022-05-25	278.33	281.34	275.24	279.64	1812625
2022-05-26	282.44	292.88	281.11	291.55	2742760
2022-05-27	293.44	304.17	293.44	304.15	2759014
2022-05-31	302.40	303.32	296.70	298.46	4143704
2022-06-01	304.13	306.71	297.38	298.65	1784565
2022-06-02	299.96	306.76	297.88	306.62	1318522
2022-06-03	302.30	306.82	301.92	304.95	1714525
2022-06-06	310.00	312.32	303.78	304.73	1401045
2022-06-07	300.43	306.89	300.41	306.53	2311101
2022-06-08	305.00	307.41	301.73	302.64	1428637
2022-06-09	300.65	302.62	294.75	295.43	2497945
2022-06-10	290.89	291.22	285.98	286.01	2169887
2022-06-13	276.66	281.31	274.86	276.50	2414234
2022-06-14	274.65	277.25	272.61	275.12	2052592
2022-06-15	276.98	285.85	276.10	281.19	2536026
2022-06-16	275.35	275.40	269.09	270.90	2741772
2022-06-17	272.61	278.59	270.93	275.38	4446097
2022-06-21	278.15	284.31	277.67	282.73	2550168
2022-06-22	279.09	290.36	279.09	286.40	2940621
2022-06-23	276.00	286.28	275.00	285.83	3482141
2022-06-24	285.41	299.61	284.97	299.37	4648047
2022-06-27	298.94	301.00	291.64	292.62	2107487
2022-06-28	293.09	296.53	283.49	283.80	2167734
2022-06-29	278.42	281.15	275.25	279.81	2405773
2022-06-30	277.33	280.66	275.32	277.65	2562240
2022-07-01	277.58	282.37	276.28	280.65	2400164
2022-07-05	276.28	276.41	269.68	275.17	3182977
2022-07-06	277.96	279.21	274.97	275.94	2260433
2022-07-07	277.26	279.76	274.41	279.40	2169128
2022-07-08	277.65	279.81	275.18	279.07	1987602
2022-07-11	276.77	278.04	273.32	274.87	1854863
2022-07-12	274.60	279.29	272.44	272.70	2280420
2022-07-13	268.20	275.10	267.33	272.17	2185205
2022-07-14	268.51	270.00	261.77	268.67	1877705
2022-07-15	272.10	272.85	266.86	271.52	1741124
2022-07-18	273.00	275.30	267.99	268.65	2048906
2022-07-19	272.39	280.50	271.74	280.04	1942118
2022-07-20	280.00	283.66	279.45	281.66	2158496
2022-07-21	281.18	288.23	280.76	288.01	1546769
2022-07-22	287.50	291.09	285.80	288.01	1502371
2022-07-25	288.24	289.56	285.45	289.29	1354701
2022-07-26	287.91	288.71	283.66	285.18	1710752
2022-07-27	288.84	299.51	287.95	297.53	1821540
2022-07-28	296.98	304.50	294.77	303.68	1845552
2022-07-29	304.53	307.76	302.92	306.26	1868052
2022-08-01	302.53	306.78	301.04	304.74	1425811
2022-08-02	302.38	306.58	299.41	302.48	1772106
2022-08-03	302.08	309.41	301.62	308.17	1359766
2022-08-04	309.19	310.81	307.40	310.61	1624564
2022-08-05	304.87	309.59	304.31	309.35	1504520
2022-08-08	310.50	312.81	308.52	310.33	1604704
2022-08-09	308.10	311.08	307.82	309.79	1761134
2022-08-10	315.00	317.77	314.37	316.48	1474781
2022-08-11	317.75	319.87	313.79	314.42	1570214
2022-08-12	316.76	320.94	314.44	320.44	1774367
2022-08-15	317.68	320.96	317.59	320.33	1125314
2022-08-16	318.19	322.88	318.12	320.78	1596035
2022-08-17	317.42	320.33	315.63	318.45	1505964
2022-08-18	319.00	320.86	316.42	319.46	1386230
2022-08-19	316.90	317.75	313.57	315.29	1672549
2022-08-22	309.33	312.85	308.51	310.00	1648114
2022-08-23	308.08	311.27	306.50	306.70	1218114
2022-08-24	306.68	307.98	303.86	306.26	1695482
2022-08-25	307.12	310.69	305.88	309.77	1722854
2022-08-26	309.83	309.91	298.00	298.13	1701650
2022-08-29	295.00	297.87	293.20	295.14	1662795
2022-08-30	297.54	298.00	289.67	292.50	1661072
2022-08-31	294.65	295.92	287.43	288.46	2455043
2022-09-01	287.80	289.03	284.13	288.79	2021372
2022-09-02	292.57	293.16	282.82	284.07	1889398
2022-09-06	283.94	286.22	281.35	283.46	2354540
2022-09-07	282.16	288.04	279.39	286.76	1899330
2022-09-08	284.20	288.30	282.36	287.96	1790657
2022-09-09	289.40	292.09	288.91	290.55	2005137
2022-09-12	293.87	296.81	292.67	295.26	2026448
2022-09-13	288.10	289.94	280.34	281.52	1789250
2022-09-14	280.94	282.58	276.03	278.53	2397611
2022-09-15	277.23	280.49	271.63	273.86	2198703
2022-09-16	273.07	274.11	270.13	272.68	3838924
2022-09-19	270.38	275.34	270.20	274.98	2165221
2022-09-20	271.61	271.90	267.63	270.24	2390145
2022-09-21	270.00	274.94	265.24	265.42	2746518
2022-09-22	264.09	271.46	261.94	262.32	3462929
2022-09-23	259.14	260.36	256.20	259.98	3100118
2022-09-26	258.04	262.36	257.06	257.54	2349818
2022-09-27	259.47	263.20	254.27	256.34	2495929
2022-09-28	257.00	263.71	256.03	261.93	2552665
2022-09-29	258.92	261.11	255.69	258.27	2559159
2022-09-30	258.71	264.05	256.95	257.30	2924375
2022-10-03	260.27	267.10	258.67	264.89	1893933
2022-10-04	270.40	274.94	269.92	274.31	3143717
2022-10-05	271.35	276.94	269.58	274.34	1842985
2022-10-06	273.59	275.71	269.20	269.47	2336850
2022-10-07	266.48	266.86	258.29	259.71	1951239
2022-10-10	261.49	261.49	255.93	257.85	1526827
2022-10-11	256.20	257.31	251.27	251.86	2261821
2022-10-12	252.38	253.93	249.93	250.07	1699418
2022-10-13	243.67	259.17	242.95	257.46	3435082
2022-10-14	261.13	261.79	252.06	252.72	1723127
2022-10-17	257.91	262.87	257.62	262.22	2534868
2022-10-18	269.02	269.75	261.96	264.05	2114647
2022-10-19	262.18	264.68	259.78	264.06	2412622
2022-10-20	264.28	269.66	260.63	261.78	1970177
2022-10-21	261.53	269.89	260.68	269.57	3206640
2022-10-24	272.77	276.94	270.12	275.31	2201943
2022-10-25	275.49	281.15	275.49	280.61	1701468
2022-10-26	278.00	283.63	278.00	279.87	1772631
2022-10-27	281.18	282.80	278.45	278.84	1927756
2022-10-28	279.06	288.22	279.06	287.78	2306310
2022-10-31	283.48	287.93	283.27	283.90	2364570
2022-11-01	287.06	288.19	280.56	281.47	1537197
2022-11-02	279.77	283.21	272.10	272.45	1727229
2022-11-03	266.64	268.41	256.02	256.88	3225640
2022-11-04	259.93	264.16	256.13	261.16	2496320
2022-11-07	262.75	269.11	261.37	269.07	2169995
2022-11-08	271.09	274.90	266.12	269.03	2444020
2022-11-09	266.32	269.19	265.37	266.44	1831626
2022-11-10	278.18	287.31	277.37	287.02	3121393
2022-11-11	287.21	291.74	280.63	290.09	2620514
2022-11-14	286.15	292.83	284.98	288.91	2492962
2022-11-15	293.00	296.45	290.03	292.65	1960714
2022-11-16	292.75	293.08	290.11	291.51	1607897
2022-11-17	285.81	289.69	283.35	287.14	1556673
2022-11-18	290.61	290.90	283.04	286.50	1322919
2022-11-21	285.50	288.83	285.09	287.02	1308110
2022-11-22	288.85	293.75	287.16	292.89	1417484
2022-11-23	293.08	296.39	292.40	294.53	1229097
2022-11-25	294.30	297.52	294.30	296.40	677924
2022-11-28	293.26	294.97	289.78	290.60	1253096
2022-11-29	289.31	290.62	286.62	287.98	1055046
2022-11-30	286.62	300.97	286.23	300.93	2767161
2022-12-01	302.45	305.13	300.00	302.83	1767168
2022-12-02	299.05	302.15	296.47	300.13	1744558
2022-12-05	295.77	297.20	290.58	292.74	1800297
2022-12-06	291.27	292.48	282.28	285.41	1920253
2022-12-07	285.10	287.06	282.19	286.69	1861571
2022-12-08	288.00	294.06	286.84	292.15	2045993
2022-12-09	289.39	291.77	287.88	288.41	1827225
2022-12-12	286.14	292.95	284.48	292.34	2430068
2022-12-13	302.96	303.93	292.93	295.35	3516786
2022-12-14	294.05	297.29	287.86	291.45	2552242
2022-12-15	287.43	288.39	279.28	281.12	2870362
2022-12-16	274.67	275.00	263.25	264.48	6532642
2022-12-19	263.16	264.26	254.16	255.40	4147457
2022-12-20	253.74	262.43	253.50	261.90	3102485
2022-12-21	264.48	270.71	264.41	268.92	3580124
2022-12-22	264.44	265.93	260.64	264.76	2277210
2022-12-23	265.79	266.71	263.31	266.09	1213276
2022-12-27	265.92	267.22	263.70	265.31	1009563
2022-12-28	266.10	269.14	262.67	263.12	1387030
2022-12-29	265.59	270.87	265.59	268.38	1516780
2022-12-30	265.54	266.89	262.60	266.84	1339470
2023-01-03	269.20	273.42	267.05	270.26	2250061
2023-01-04	273.43	274.98	267.01	269.34	2052451
2023-01-05	267.42	268.14	261.41	262.98	2477085
2023-01-06	263.98	270.49	261.37	269.21	1587164
2023-01-09	271.92	278.49	271.51	273.75	2181538
2023-01-10	273.34	276.29	271.27	273.81	1852959
2023-01-11	274.93	281.19	274.71	281.08	2382462
2023-01-12	282.74	287.97	282.37	283.84	2482615
2023-01-13	280.32	282.66	278.98	282.14	2226788
2023-01-17	283.04	287.75	282.34	284.88	2863707
2023-01-18	284.58	287.28	276.98	277.90	2192710
2023-01-19	277.28	278.95	272.59	272.89	2212571
2023-01-20	274.50	281.07	272.81	280.47	3306557
2023-01-23	278.56	282.87	277.43	279.34	2593317
2023-01-24	276.71	278.12	272.98	274.87	2205270
2023-01-25	270.74	273.75	265.66	273.16	2576548
2023-01-26	277.17	277.33	270.87	274.26	1942631
2023-01-27	273.26	279.42	272.94	277.27	2101109
2023-01-30	273.57	277.45	273.31	274.32	1732929
2023-01-31	274.94	279.05	273.91	279.05	1841858
2023-02-01	276.60	285.27	275.70	283.60	1797090
2023-02-02	289.42	295.79	286.86	294.10	2715989
2023-02-03	288.22	289.68	286.76	289.22	2167994
2023-02-06	286.00	287.80	283.44	284.48	1262469
2023-02-07	282.70	288.85	282.50	287.82	1401144
2023-02-08	285.88	289.18	283.98	284.71	1381888
2023-02-09	287.42	289.38	284.42	285.16	1751955
2023-02-10	281.70	284.57	281.02	283.96	1347616
2023-02-13	284.37	288.41	284.37	288.35	1284530
2023-02-14	285.47	288.14	283.35	284.77	1821146
2023-02-15	282.00	287.83	281.97	287.65	1890200
2023-02-16	283.03	285.46	278.64	281.22	1899439
2023-02-17	278.78	279.40	274.91	277.05	2722647
2023-02-21	272.00	273.15	268.78	269.15	2446186
2023-02-22	270.63	272.49	268.16	269.63	1823870
2023-02-23	270.77	272.30	267.81	271.23	1885582
2023-02-24	267.40	267.40	264.24	266.53	1734977
2023-02-27	268.91	269.99	265.47	266.25	1512857
2023-02-28	264.69	268.49	262.75	265.55	2160426
2023-03-01	265.01	265.97	261.75	263.59	1700671
2023-03-02	263.88	266.19	261.62	265.26	2278272
2023-03-03	267.91	269.72	265.99	269.20	1596074
2023-03-06	270.20	272.05	269.08	269.63	1649147
2023-03-07	269.22	270.04	263.71	264.20	2219432
2023-03-08	263.43	265.59	262.49	263.66	1462724
2023-03-09	265.83	266.70	258.72	259.76	1949943
2023-03-10	260.14	260.34	251.60	252.95	2924582
2023-03-13	253.11	255.26	249.24	251.31	3232109
2023-03-14	256.37	256.73	249.96	252.48	2925630
2023-03-15	247.96	247.97	242.80	246.17	4507978
2023-03-16	244.95	253.80	243.53	252.92	4119719
2023-03-17	254.33	255.73	248.42	250.00	6470869
2023-03-20	250.72	253.89	250.01	252.55	3182150
2023-03-21	254.88	258.50	253.94	257.62	2831413
2023-03-22	257.26	261.32	253.03	253.27	3059543
2023-03-23	259.45	274.61	259.30	271.66	5166858
2023-03-24	270.45	272.08	264.82	272.00	4123582
2023-03-27	270.73	274.36	270.64	273.96	3743761
2023-03-28	273.92	276.16	272.60	275.00	2869463
2023-03-29	276.00	280.26	276.00	279.94	2431450
2023-03-30	281.00	283.04	280.78	282.66	2293610
2023-03-31	283.12	285.96	282.61	285.81	3009370
2023-04-03	283.39	286.46	283.16	285.84	2417506
2023-04-04	284.44	287.43	284.22	285.84	2331822
2023-04-05	286.24	286.90	280.91	281.33	2443241
2023-04-06	280.66	282.24	278.86	281.70	2125329
2023-04-10	277.99	281.73	276.36	281.68	1575864
2023-04-11	283.01	287.66	282.55	285.21	3122468
2023-04-12	288.39	288.65	282.94	283.76	2656005
2023-04-13	283.00	285.42	279.72	285.27	3164357
2023-04-14	283.29	284.95	277.78	279.25	2871702
2023-04-17	278.78	281.82	278.78	279.98	2899027
2023-04-18	281.36	281.41	278.41	279.96	1893836
2023-04-19	278.80	280.00	277.51	279.90	2204721
2023-04-20	277.28	277.57	274.00	275.55	2686079
2023-04-21	275.73	277.83	275.40	276.33	1600697
2023-04-24	275.80	277.62	274.86	277.25	1359774
2023-04-25	275.86	276.71	270.59	270.70	1935436
2023-04-26	271.85	273.57	270.20	271.21	2009408
2023-04-27	273.85	276.49	270.83	275.45	1983743
2023-04-28	273.72	280.43	273.72	280.29	2084465
2023-05-01	279.09	279.91	277.45	279.42	1165609
2023-05-02	279.86	280.38	274.03	276.74	1728391
2023-05-03	278.12	279.58	274.82	275.18	1951231
2023-05-04	273.28	273.78	265.68	266.50	2586187
2023-05-05	269.22	270.38	264.39	265.65	2592691
2023-05-08	266.02	267.00	263.47	264.82	1843035
2023-05-09	262.95	264.49	261.68	263.48	2712007
2023-05-10	265.85	269.91	264.42	268.89	2800252
2023-05-11	270.31	272.44	268.18	272.27	2915790
2023-05-12	273.13	277.30	272.50	277.19	2664437
2023-05-15	276.31	278.53	274.62	277.51	2762682
2023-05-16	277.09	280.70	276.36	279.19	2079192
2023-05-17	281.19	286.37	280.23	284.63	2486572
2023-05-18	284.54	287.92	284.26	287.48	1869905
2023-05-19	288.60	291.35	287.35	289.91	2213296
2023-05-22	289.37	291.77	288.87	290.95	2044094
2023-05-23	289.16	291.04	287.12	288.10	2219844
2023-05-24	286.03	288.29	284.90	286.82	2815328
2023-05-25	288.51	293.15	285.18	291.76	3689628
2023-05-26	294.00	308.60	293.64	303.60	4578873
2023-05-30	306.21	318.91	305.00	308.43	6238555
2023-05-31	304.68	310.35	303.00	305.92	5270111
2023-06-01	305.73	306.09	300.09	305.20	2393706
2023-06-02	307.50	312.20	306.62	311.39	2272721
2023-06-05	305.34	307.40	301.89	311.39	3008075
2023-06-06	302.88	309.31	301.76	308.04	2419382
2023-06-07	309.48	312.00	307.16	311.03	2489960
2023-06-08	310.87	310.87	306.71	307.33	1870305
2023-06-09	309.13	311.17	306.64	308.72	2202650
2023-06-12	307.83	311.85	307.54	311.48	2642413
2023-06-13	315.32	317.47	313.39	315.16	3982005
2023-06-14	316.02	318.36	313.30	315.05	2421079
2023-06-15	319.18	325.08	315.34	323.77	3288910
2023-06-16	325.92	327.93	319.09	319.54	5266481
2023-06-20	317.26	320.64	315.01	317.40	3349665
2023-06-21	316.49	317.67	313.09	313.20	3121416
2023-06-22	298.21	307.57	296.00	307.25	4889312
2023-06-23	300.02	302.69	297.70	298.43	4233954
2023-06-26	296.59	300.86	296.51	297.41	2826982
2023-06-27	297.12	301.03	296.11	300.81	2054196
2023-06-28	300.48	302.16	297.78	301.72	2061700
2023-06-29	301.40	310.57	300.10	308.33	2739388
2023-06-30	309.49	312.69	308.33	308.58	2668489
2023-07-03	308.00	311.27	307.41	310.97	1172814
2023-07-05	306.14	311.98	305.03	309.90	1924837
2023-07-06	306.92	308.45	304.65	307.97	1375813
2023-07-07	306.73	311.26	305.28	305.76	1902932
2023-07-10	305.21	309.11	304.12	308.45	1684492
2023-07-11	308.45	310.80	305.83	308.60	1347752
2023-07-12	312.34	314.68	310.75	313.88	1788271
2023-07-13	315.00	316.49	314.28	315.21	1822771
2023-07-14	316.07	317.89	315.01	315.77	1295528
2023-07-17	315.68	320.73	315.01	319.78	2033441
2023-07-18	319.52	322.74	319.40	322.43	1574476
2023-07-19	323.00	324.19	318.70	318.80	2170906
2023-07-20	316.25	316.25	310.72	312.47	2097081
2023-07-21	313.19	316.49	312.55	314.80	3265855
2023-07-24	314.61	316.86	312.68	313.29	1341629
2023-07-25	313.47	319.40	313.03	317.59	2163931
2023-07-26	316.39	318.56	314.38	316.51	1512505
2023-07-27	320.00	323.56	317.95	318.82	2981192
2023-07-28	319.73	322.15	313.97	315.55	1920960
2023-07-31	315.00	318.38	315.00	316.35	1351382
2023-08-01	315.44	321.38	314.25	320.97	1913805
2023-08-02	317.54	320.92	316.69	317.78	1799728
2023-08-03	316.08	318.36	314.15	317.13	1355857
2023-08-04	315.58	317.88	311.25	312.00	2140628
2023-08-07	314.09	316.13	312.05	315.87	1530766
2023-08-08	312.93	315.30	309.62	315.15	1550322
2023-08-09	314.58	315.19	310.21	311.53	1504532
2023-08-10	311.50	314.82	308.87	310.41	1862369
2023-08-11	307.97	310.50	306.13	309.05	1351392
2023-08-14	308.04	312.47	307.76	311.71	1334368
2023-08-15	310.85	311.50	306.50	307.40	1256124
2023-08-16	305.55	310.40	305.26	307.64	1212521
2023-08-17	308.34	309.21	304.77	305.64	1653682
2023-08-18	302.84	304.84	301.31	302.94	1997131
2023-08-21	304.22	307.29	303.04	306.51	1072382
2023-08-22	309.60	310.93	307.87	308.90	1139728
2023-08-23	310.00	316.69	309.25	315.34	1486190
2023-08-24	316.40	317.85	313.64	314.14	2077501
2023-08-25	316.67	319.74	314.16	318.76	1451550
2023-08-28	318.76	322.24	318.74	320.91	1236449
2023-08-29	320.39	324.37	319.56	323.45	1524980
2023-08-30	323.81	323.92	321.51	323.25	1470407
2023-08-31	324.87	326.23	323.71	323.77	1986297
2023-09-01	326.05	328.72	325.10	327.74	1732719
2023-09-05	327.74	328.88	324.48	326.16	1736641
2023-09-06	324.25	327.74	323.71	326.30	1247868
2023-09-07	323.90	329.04	323.23	328.20	1533029
2023-09-08	329.53	330.44	324.53	325.47	1416840
2023-09-11	327.49	328.23	324.49	325.87	1551265
2023-09-12	321.45	322.49	313.11	314.89	3205096
2023-09-13	314.23	316.71	312.92	313.91	2496302
2023-09-14	315.63	316.99	313.30	316.59	1903982
2023-09-15	316.23	316.69	311.46	312.53	3339266
2023-09-18	312.00	316.75	311.00	315.88	1350743
2023-09-19	311.10	317.78	311.00	317.33	1898803
2023-09-20	318.75	323.32	316.45	316.80	1693189
2023-09-21	314.33	316.52	311.67	312.00	1911647
2023-09-22	314.04	318.66	312.93	316.09	1994391
2023-09-25	315.56	318.68	314.88	316.99	2054716
2023-09-26	312.72	314.49	308.73	310.61	2343657
2023-09-27	312.21	314.98	310.65	314.38	2435563
2023-09-28	301.75	306.69	294.49	300.77	4326789
2023-09-29	304.35	309.30	302.87	307.11	3171682
2023-10-02	307.57	308.46	305.11	308.26	2063302
2023-10-03	307.06	311.55	305.55	306.23	2454880
2023-10-04	310.74	311.00	306.87	309.39	2153862
2023-10-05	308.81	310.41	305.37	309.66	2095480
2023-10-06	308.28	315.11	306.72	312.19	2441469
2023-10-09	309.82	313.09	308.36	312.01	1407636
2023-10-10	313.36	315.43	311.56	311.03	1904617
2023-10-11	312.32	314.75	309.95	312.54	1297987
2023-10-12	311.79	311.79	304.21	304.36	2295483
2023-10-13	302.30	306.00	300.10	301.83	1672526
2023-10-16	304.02	307.84	301.95	305.34	1491578
2023-10-17	302.78	309.83	302.42	308.25	1576176
2023-10-18	306.72	309.37	303.31	303.77	1373838
2023-10-19	304.93	307.00	301.58	302.94	1384711
2023-10-20	302.38	302.92	295.93	297.00	2385700
2023-10-23	295.00	298.49	294.70	294.94	1314920
2023-10-24	296.27	298.00	294.05	296.09	1849251
2023-10-25	293.53	295.50	291.12	292.68	2174965
2023-10-26	293.81	295.90	290.37	292.04	2692699
2023-10-27	291.93	293.04	288.46	290.04	1480336
2023-10-30	291.74	293.82	289.66	292.70	1843483
2023-10-31	293.08	297.28	293.08	297.09	1953516
2023-11-01	298.17	302.18	298.17	300.64	1972950
2023-11-02	303.67	308.88	301.30	308.12	2152782
2023-11-03	309.64	316.73	309.01	313.49	2145718
2023-11-06	312.32	314.18	311.04	313.09	1426201
2023-11-07	313.00	318.37	312.71	315.19	1860440
2023-11-08	316.87	319.47	315.38	317.82	1815036
2023-11-09	317.28	317.39	313.45	314.22	1574926
2023-11-10	315.54	320.27	314.76	319.69	1433611
2023-11-13	316.01	316.96	314.31	315.63	1448659
2023-11-14	319.82	322.19	318.84	320.49	1823672
2023-11-15	319.62	325.72	318.74	325.50	2347075
2023-11-16	327.10	329.67	326.08	327.32	2142100
2023-11-17	327.66	328.93	326.22	327.83	1561514
2023-11-20	326.46	332.05	326.22	330.90	1414009
2023-11-21	331.30	332.44	328.76	330.26	1602893
2023-11-22	334.24	335.53	332.81	333.13	1425832
2023-11-24	333.15	334.90	332.09	334.04	708478
2023-11-27	333.82	334.43	332.19	332.43	1586934
2023-11-28	331.60	333.19	329.99	332.56	1377838
2023-11-29	335.00	335.80	332.78	333.34	1307290
2023-11-30	334.20	335.00	332.16	333.14	4298156
2023-12-01	333.80	338.50	333.16	338.06	1688780
2023-12-04	335.19	338.81	334.17	336.43	2349476
2023-12-05	334.63	337.33	333.31	335.83	1516541
2023-12-06	337.77	339.46	334.98	335.41	1502095
2023-12-07	336.56	336.56	334.22	335.10	1870287
2023-12-08	335.10	337.71	334.56	337.23	1274525
2023-12-11	335.21	342.39	335.20	342.31	1814187
2023-12-12	341.93	343.25	341.20	343.22	1935316
2023-12-13	343.40	345.20	339.87	343.64	2460977
2023-12-14	342.74	345.39	340.74	342.73	2551254
2023-12-15	338.44	346.96	336.25	344.15	3880254
2023-12-18	342.66	343.98	340.64	341.85	3208034
2023-12-19	332.73	344.80	332.02	341.51	3252761
2023-12-20	345.56	346.63	339.21	339.50	3406235
2023-12-21	340.17	349.50	340.17	348.75	3304279
2023-12-22	350.00	354.82	347.91	354.45	2313932
2023-12-26	354.14	354.93	351.51	353.43	1535731
2023-12-27	354.50	355.38	351.63	353.82	1309685
2023-12-28	354.14	354.50	351.25	351.59	1300785
2023-12-29	351.79	352.91	349.43	350.91	1233533
2024-01-02	348.19	350.30	345.29	346.92	2319486
2024-01-03	342.53	343.77	337.53	337.92	3061007
2024-01-04	337.92	339.80	336.53	337.09	2750560
2024-01-05	338.00	339.75	335.54	336.62	1510825
2024-01-08	335.00	340.47	335.00	340.35	1909518
2024-01-09	339.27	342.76	338.03	342.75	1625934
2024-01-10	344.58	345.63	342.78	345.33	1569142
2024-01-11	343.50	348.43	343.05	347.97	1785867
2024-01-12	350.00	357.66	348.71	356.33	2406024
2024-01-16	352.37	356.48	351.11	353.27	2097583
2024-01-17	351.81	357.33	351.81	353.65	1917067
2024-01-18	356.02	359.78	355.17	359.55	2064213
2024-01-19	361.53	364.82	360.12	363.90	2506516
2024-01-22	364.00	368.65	363.50	367.21	2302481
2024-01-23	367.36	370.00	365.64	369.86	1693134
2024-01-24	371.00	372.24	367.83	368.90	2250111
2024-01-25	372.38	375.73	370.12	371.94	2227478
2024-01-26	371.92	374.14	369.81	371.07	1404798
2024-01-29	370.52	375.43	370.08	373.35	1683157
2024-01-30	374.00	375.25	370.98	371.30	1849667
2024-01-31	371.00	372.72	363.44	363.88	2320257
2024-02-01	364.00	371.21	363.45	370.91	1500135
2024-02-02	372.19	374.81	369.48	372.95	1590488
2024-02-05	372.50	374.00	369.07	370.34	1787377
2024-02-06	370.52	371.71	362.40	364.70	4012319
2024-02-07	365.00	369.92	364.12	366.65	2531941
2024-02-08	367.68	369.47	366.92	368.48	1680009
2024-02-09	369.25	372.48	367.95	371.67	1482651
2024-02-12	369.49	370.40	366.18	367.43	1325023
2024-02-13	361.41	365.76	360.00	362.81	1697041
2024-02-14	366.24	371.19	366.24	370.98	2114618
2024-02-15	372.59	374.56	370.14	371.51	2358868
2024-02-16	372.30	373.43	368.35	369.48	2410212
2024-02-20	369.88	370.00	361.44	362.95	1631068
2024-02-21	360.34	362.38	358.97	360.91	1758019
2024-02-22	369.72	372.19	368.40	371.31	1614699
2024-02-23	373.99	377.97	372.83	377.32	1614704
2024-02-26	376.86	380.30	376.86	377.48	1454956
2024-02-27	377.00	379.75	374.90	377.91	1083367
2024-02-28	378.24	379.49	375.21	378.03	1264183
2024-02-29	380.40	380.40	374.15	374.78	3329518
2024-03-01	375.80	382.00	375.80	380.99	2110504
2024-03-04	382.31	386.98	381.61	383.71	1642957
2024-03-05	381.54	384.16	373.96	376.88	1539453
2024-03-06	380.00	383.06	377.80	380.83	1451235
2024-03-07	384.65	387.51	383.70	386.91	1564463
2024-03-08	386.69	387.51	377.73	378.17	1641160
2024-03-11	374.38	375.56	367.07	373.22	2220098
2024-03-12	375.00	382.42	374.85	380.48	1793731
2024-03-13	379.50	381.18	377.71	378.72	1635918
2024-03-14	380.98	381.49	376.56	378.21	1706827
2024-03-15	368.79	375.14	366.87	374.60	3865405
2024-03-18	378.76	378.94	372.18	372.67	2164355
2024-03-19	373.49	378.33	371.03	378.08	2062912
2024-03-20	378.03	381.27	375.20	380.44	2877633
2024-03-21	363.99	369.03	342.28	345.03	9574841
2024-03-22	350.33	350.47	335.79	337.50	5899597
2024-03-25	336.01	336.01	329.69	333.82	5320123
2024-03-26	335.14	337.84	334.34	336.39	3006558
2024-03-27	337.88	342.36	337.88	340.94	3295226
2024-03-28	341.42	346.98	340.84	346.61	3614949
2024-04-01	344.86	345.00	338.07	339.17	2320290
2024-04-02	336.67	338.88	333.00	336.46	2453410
2024-04-03	336.24	337.19	331.89	332.28	1975675
2024-04-04	334.12	337.99	330.17	330.47	2272998
2024-04-05	331.53	333.82	330.33	333.00	3694783
2024-04-08	334.03	335.00	331.68	331.80	2431946
2024-04-09	333.65	334.87	329.82	333.16	2416637
2024-04-10	328.35	329.52	323.64	324.40	2156676
2024-04-11	326.05	327.00	323.26	325.19	2204402
2024-04-12	320.97	322.50	313.19	315.40	4207862
2024-04-15	316.05	321.60	312.18	313.27	2997919
2024-04-16	315.14	315.64	311.84	313.94	2900382
2024-04-17	316.87	317.02	312.61	314.54	2760011
2024-04-18	312.63	317.77	312.01	316.00	3025199
2024-04-19	317.86	318.55	314.60	316.88	3381612
2024-04-22	318.54	319.06	315.50	317.42	2433374
2024-04-23	318.48	319.81	316.49	316.83	2000291
2024-04-24	315.84	315.84	310.69	313.54	4133828
2024-04-25	309.19	310.24	305.35	309.00	3638978
2024-04-26	309.41	309.49	307.27	308.01	3371848
2024-04-29	307.06	308.62	302.50	303.16	4719334
2024-04-30	302.00	303.01	299.68	300.91	5224952
2024-05-01	300.13	303.49	298.10	298.66	2617356
2024-05-02	300.76	303.33	298.27	300.34	2684185
2024-05-03	302.52	304.96	301.67	303.71	2767141
2024-05-06	305.17	306.79	303.27	306.06	2361453
2024-05-07	307.90	312.15	307.60	310.66	2483629
2024-05-08	310.12	313.40	310.12	311.99	2296394
2024-05-09	307.00	308.21	302.92	306.61	3238246
2024-05-10	308.00	309.26	306.06	306.33	1786950
2024-05-13	308.15	308.80	306.88	307.41	1695055
2024-05-14	308.90	312.29	306.22	306.95	1813613
2024-05-15	305.00	308.52	301.44	308.52	4230864
2024-05-16	309.66	310.59	306.75	308.00	2583058
2024-05-17	309.74	310.00	300.01	303.59	4232001
2024-05-20	303.51	307.07	301.61	305.70	2418094
2024-05-21	306.79	307.15	302.96	303.64	1866555
2024-05-22	303.96	308.19	303.69	307.11	2432422
2024-05-23	310.14	310.99	304.56	305.93	2526304
2024-05-24	306.89	307.46	300.34	300.99	2048661
2024-05-28	299.37	300.32	295.82	297.73	3530301
2024-05-29	294.15	296.10	291.01	293.77	4479999
2024-05-30	289.97	290.50	284.29	284.80	5007994
2024-05-31	284.80	285.39	278.69	282.29	6882088
2024-06-03	286.35	287.52	280.71	281.76	3596609
2024-06-04	281.76	288.88	280.34	288.06	3498601
2024-06-05	288.26	292.31	288.06	291.02	3002215
2024-06-06	291.20	293.87	290.60	291.74	2363205
2024-06-07	291.44	291.81	288.15	288.40	2626974
2024-06-10	287.38	290.52	287.00	290.43	2510107
2024-06-11	290.12	294.31	288.79	294.22	2457624
2024-06-12	291.63	294.15	285.44	285.73	3749585
2024-06-13	287.67	289.55	282.09	282.32	3119248
2024-06-14	281.41	286.95	280.71	286.71	2966211
2024-06-17	286.23	288.60	283.95	285.53	3559587
2024-06-18	285.31	289.91	284.39	285.35	5314911
2024-06-20	314.63	317.73	298.00	306.16	11374572
2024-06-21	307.03	310.35	302.58	308.98	8481762
2024-06-24	305.36	312.37	304.68	307.21	4399601
2024-06-25	307.98	310.00	305.43	307.17	4498741
2024-06-26	299.92	305.74	299.43	304.62	3162079
2024-06-27	305.00	305.47	301.46	303.19	3162199
2024-06-28	303.54	305.55	301.65	303.41	14905693
2024-07-01	303.73	304.36	299.60	302.55	2411300
2024-07-02	300.93	304.00	300.93	303.83	2177192
2024-07-03	304.75	306.89	303.98	305.75	1751215
2024-07-05	304.91	305.70	297.68	299.14	3158944
2024-07-08	300.46	301.95	295.60	299.47	2557914
2024-07-09	299.09	299.15	294.48	298.06	2479254
2024-07-10	296.90	298.00	290.53	294.15	2283455
2024-07-11	295.44	302.18	293.98	297.99	2988052
2024-07-12	299.59	312.02	299.03	310.63	3951627
2024-07-15	312.67	319.37	312.67	317.87	3866301
2024-07-16	318.38	325.15	318.03	325.00	3640693
2024-07-17	325.95	328.57	323.62	325.60	4383856
2024-07-18	329.41	336.25	327.84	328.10	4563719
2024-07-19	331.09	335.79	327.71	329.19	5376237
2024-07-22	330.72	332.82	329.72	331.51	3419315
2024-07-23	331.43	332.20	327.97	330.33	1994169
2024-07-24	329.38	332.54	328.14	328.68	3286450
2024-07-25	325.59	335.69	323.34	330.12	2764639
2024-07-26	325.92	329.81	325.21	328.46	2438247
2024-07-29	328.66	328.98	323.87	326.20	1629266
2024-07-30	327.49	330.45	326.95	329.20	1985465
2024-07-31	331.64	333.93	329.04	330.62	2606401
2024-08-01	333.88	338.92	326.42	328.08	2538193
2024-08-02	324.99	326.68	320.35	323.15	2682736
2024-08-05	311.61	317.87	310.23	313.74	3186698
2024-08-06	317.00	322.66	315.72	318.68	2284261
2024-08-07	319.95	325.74	317.93	318.02	2327705
2024-08-08	315.30	319.51	314.47	315.88	2213725
2024-08-09	316.20	317.32	313.22	315.83	1851305
2024-08-12	315.47	317.47	312.74	313.96	2276546
2024-08-13	316.11	320.18	315.13	319.33	2269581
2024-08-14	320.00	322.07	318.02	319.83	1404627
2024-08-15	322.28	325.21	321.94	325.13	2271669
2024-08-16	324.91	327.71	323.27	326.92	2292799
2024-08-19	327.56	330.43	327.00	329.44	1678267
2024-08-20	329.93	330.57	328.05	330.37	1790106
2024-08-21	330.84	333.66	330.54	333.60	1233957
2024-08-22	333.89	334.07	329.65	330.57	1679226
2024-08-23	331.66	333.76	329.67	333.27	1518702
2024-08-26	333.08	337.21	331.77	336.78	1692174
2024-08-27	335.18	340.99	335.00	340.38	2154150
2024-08-28	340.56	343.60	335.11	337.39	1527981
2024-08-29	340.25	343.87	338.97	340.21	1612584
2024-08-30	341.00	343.45	338.64	341.95	2004144
2024-09-03	341.36	345.54	339.67	341.88	2049328
2024-09-04	340.00	344.91	338.98	343.99	1478410
2024-09-05	344.22	344.45	339.50	340.93	1195275
2024-09-06	340.70	342.44	336.76	339.84	1613563
2024-09-09	340.63	342.25	339.09	341.81	1569422
2024-09-10	343.81	348.00	342.22	347.70	1655717
2024-09-11	346.36	350.72	342.24	350.31	2121785
2024-09-12	350.48	352.42	345.20	349.89	2182279
2024-09-13	351.10	351.43	348.79	349.58	1812013
2024-09-16	350.84	354.98	349.63	354.12	2536398
2024-09-17	355.10	355.28	336.31	337.04	4528964
2024-09-18	335.00	339.00	332.96	336.18	2150899
2024-09-19	340.00	340.38	332.23	335.24	2645896
2024-09-20	332.32	336.35	331.87	336.22	5231021
2024-09-23	337.38	339.44	334.05	339.21	1998526
2024-09-24	337.94	340.62	335.28	339.62	2842859
2024-09-25	335.14	339.75	334.16	337.05	3552701
2024-09-26	355.01	363.99	349.70	355.81	4454991
2024-09-27	356.33	358.34	349.30	349.70	2575382
2024-09-30	348.50	354.06	347.72	353.48	2425021
2024-10-01	354.99	354.99	349.90	351.98	1827309
2024-10-02	352.71	357.19	351.34	356.29	2421257
2024-10-03	359.55	364.45	359.33	361.24	3646268
2024-10-04	364.20	367.79	359.82	362.24	2131552
2024-10-07	360.00	362.00	355.85	356.80	1536791
2024-10-08	359.53	360.65	357.52	360.38	2348284
2024-10-09	360.98	366.46	360.77	363.60	2046441
2024-10-10	363.56	364.47	358.91	361.07	2088152
2024-10-11	362.52	363.40	360.06	360.74	1436631
2024-10-14	361.58	365.62	361.16	364.60	2255799
2024-10-15	365.43	371.00	365.43	368.66	2956109
2024-10-16	365.69	372.87	364.88	372.26	2110724
2024-10-17	373.00	375.51	371.78	375.15	1906904
2024-10-18	375.51	377.33	373.65	376.86	1893296
2024-10-21	375.00	377.34	374.21	376.03	1785135
2024-10-22	374.62	374.86	371.13	371.79	1740279
2024-10-23	370.84	372.48	368.23	370.63	2211832
2024-10-24	367.50	373.44	363.75	364.23	2311975
2024-10-25	364.00	365.45	359.59	360.80	2129390
2024-10-28	364.00	366.99	360.39	361.32	2717787
2024-10-29	360.91	365.08	359.05	363.04	2643029
2024-10-30	358.00	358.83	345.34	346.57	3916762
2024-10-31	344.63	347.86	342.62	344.82	3078198
2024-11-01	346.94	347.95	344.83	345.67	2579809
2024-11-04	345.26	346.68	341.58	343.90	1931315
2024-11-05	342.79	347.42	342.21	345.49	1554297
2024-11-06	355.90	357.23	353.00	356.13	3009729
2024-11-07	358.00	362.00	356.29	360.71	2250537
2024-11-08	360.77	362.76	355.12	355.53	2289531
2024-11-11	355.00	360.64	354.10	357.30	2985383
2024-11-12	357.64	362.13	356.95	360.61	3233662
2024-11-13	359.54	370.64	359.04	370.22	3353988
2024-11-14	371.38	372.00	361.03	362.07	3503239
2024-11-15	360.28	360.31	348.85	353.57	3624539
2024-11-18	353.57	355.50	351.82	352.79	1760084
2024-11-19	351.25	353.97	349.99	353.95	2447247
2024-11-20	353.71	357.33	351.65	357.07	1792718
2024-11-21	359.52	363.50	358.31	361.05	2240117
2024-11-22	358.24	364.64	357.28	358.66	2211127
2024-11-25	360.00	364.15	358.50	361.29	3054821
2024-11-26	361.99	364.53	360.62	363.18	2106328
2024-11-27	364.08	365.67	360.88	362.16	1657040
2024-11-29	360.15	365.00	360.00	362.37	1311278
2024-12-02	362.77	363.36	356.96	361.38	2445661
2024-12-03	348.80	354.34	346.62	352.54	3044981
2024-12-04	353.67	362.11	353.11	360.03	2074025
2024-12-05	356.07	358.90	354.89	358.13	1821291
2024-12-06	365.30	371.88	361.55	362.70	2332307
2024-12-09	360.45	366.00	358.10	359.50	2185184
2024-12-10	358.52	366.35	357.09	362.90	2157906
2024-12-11	363.85	366.59	363.43	363.84	1541560
2024-12-12	361.31	362.00	355.40	360.18	1834173
2024-12-13	359.58	360.76	356.25	358.68	1808745
2024-12-16	359.55	361.02	356.45	357.06	2306717
2024-12-17	357.36	358.48	353.02	357.30	2479098
2024-12-18	357.30	359.40	347.12	347.61	3232909
2024-12-19	365.00	376.91	363.19	372.16	6075459
2024-12-20	370.70	372.07	362.00	366.37	7013200
2024-12-23	360.58	362.96	355.73	358.77	3549390
2024-12-24	359.95	361.95	358.54	361.63	1075396
2024-12-26	360.35	361.95	359.07	360.43	910457
2024-12-27	358.78	360.43	354.00	356.18	1195720
2024-12-30	352.61	354.63	349.23	352.49	1490172
2024-12-31	354.98	355.08	350.43	351.79	1748650
2025-01-02	353.10	354.81	346.11	348.82	2255167
2025-01-03	350.00	354.82	349.09	353.85	2029853
2025-01-06	352.81	354.49	349.65	351.33	2356428
2025-01-07	355.35	363.22	353.81	356.39	4663137
2025-01-08	361.00	363.60	355.35	357.73	2217337
2025-01-10	355.03	358.00	348.74	349.79	2830056
2025-01-13	345.13	350.91	344.37	349.14	2711293
2025-01-14	351.21	352.52	345.63	348.99	1825402
2025-01-15	352.35	355.20	349.06	348.25	2624034
2025-01-16	349.11	353.25	347.00	350.56	2025844
2025-01-17	354.92	357.00	351.91	352.59	4064786
2025-01-21	349.25	356.86	348.00	356.42	3098800
2025-01-22	358.24	360.17	354.84	359.11	3155962
2025-01-23	358.09	363.32	357.65	363.26	2111099
2025-01-24	362.14	364.00	360.15	362.41	1827829
2025-01-27	359.32	373.85	358.93	373.15	3855922
2025-01-28	372.00	382.02	370.75	378.39	4052934
2025-01-29	379.87	381.90	373.18	374.42	2345609
2025-01-30	378.00	385.91	376.72	380.75	2218868
2025-01-31	380.75	387.00	379.64	384.95	3106584
2025-02-03	381.14	386.66	378.54	385.21	2792940
2025-02-04	381.51	392.45	380.55	391.62	3166584
2025-02-05	390.82	398.35	390.42	398.25	3463369
2025-02-06	395.20	397.88	385.92	387.34	2828177
2025-02-07	389.00	390.53	385.36	385.98	2437376
2025-02-10	388.24	390.00	385.19	386.89	1771588
2025-02-11	385.00	390.35	383.89	390.01	2121376
2025-02-12	386.05	391.51	386.00	388.83	2251324
2025-02-13	388.61	390.91	384.73	389.53	3387284
2025-02-14	390.00	391.00	387.43	388.00	2024720
2025-02-18	384.63	390.49	381.49	387.56	3701100
2025-02-19	385.99	392.02	384.44	390.22	1438209
2025-02-20	387.87	390.00	384.25	384.84	2252397
2025-02-21	380.00	382.77	363.93	364.26	3751685
2025-02-24	364.41	366.93	361.06	363.91	2755807
2025-02-25	361.08	365.58	359.50	362.95	1947670
2025-02-26	362.70	363.01	356.86	358.35	2267552
2025-02-27	358.05	361.62	355.37	356.87	2735432
2025-02-28	357.15	359.14	342.41	348.50	5768387
2025-03-03	349.42	351.99	343.01	344.99	3011081
2025-03-04	342.18	349.24	342.00	345.78	3156307
2025-03-05	345.22	348.80	343.46	348.26	2578507
2025-03-06	344.52	347.10	339.82	341.84	3467603
2025-03-07	339.00	342.89	335.91	342.18	4459864
2025-03-10	338.89	339.90	332.53	335.30	3454769
2025-03-11	333.08	334.43	325.55	327.79	3389995
2025-03-12	328.50	330.00	322.89	324.33	3086325
2025-03-13	323.69	323.69	314.61	317.07	3667673
2025-03-14	316.41	318.90	314.29	318.82	4086087
2025-03-17	320.00	326.73	319.60	325.71	3518232
2025-03-18	323.64	325.05	319.49	324.07	2811562
2025-03-19	325.19	326.73	321.07	324.47	4314143
2025-03-20	296.15	306.85	291.51	300.91	10699545
2025-03-21	298.05	305.60	295.58	305.32	11735270
2025-03-24	308.10	310.46	305.18	307.18	3793173
2025-03-25	307.55	312.47	305.42	308.90	3890352
2025-03-26	309.03	312.75	309.02	311.16	3669823
2025-03-27	309.22	313.00	307.48	308.53	2871044
2025-03-28	308.38	310.07	303.84	304.33	2377611
2025-03-31	302.45	313.11	300.40	312.04	5511930
2025-04-01	311.60	316.02	310.98	313.58	3503908
2025-04-02	309.75	318.00	309.75	316.33	4122954
2025-04-03	308.00	311.79	300.97	301.46	3614753
2025-04-04	296.80	299.05	284.60	285.06	4658969
2025-04-07	278.94	293.04	275.01	284.72	6333638
2025-04-08	290.29	293.03	276.68	281.39	4730814
2025-04-09	280.00	300.45	278.92	298.46	6702221
2025-04-10	292.47	296.10	278.34	285.22	4578592
2025-04-11	282.58	286.30	276.73	284.34	5019507
2025-04-14	289.92	293.26	286.64	289.79	3299370
2025-04-15	288.91	292.08	287.34	288.66	3273310
2025-04-16	289.45	292.50	283.74	285.24	3183916
2025-04-17	285.52	286.67	281.77	282.35	2321537
2025-04-21	282.34	282.34	275.98	279.23	2835510
2025-04-22	281.40	285.10	280.15	283.96	2499900
2025-04-23	294.65	296.94	286.97	288.16	2763053
2025-04-24	285.00	291.76	284.74	291.41	3271401
2025-04-25	291.52	294.01	289.02	293.39	2919326
2025-04-28	294.52	296.06	289.89	293.25	1865246
2025-04-29	295.62	299.04	294.80	298.47	3251980
2025-04-30	295.27	299.55	291.71	299.15	2834724
2025-05-01	300.81	304.76	298.50	300.53	2848558
2025-05-02	305.00	306.34	303.87	305.33	1810083
2025-05-05	303.43	309.41	303.41	307.71	3548554
2025-05-06	303.86	305.95	303.20	303.80	2719419
2025-05-07	304.80	308.09	303.47	306.09	2647765
2025-05-08	309.00	313.25	308.00	308.88	2861634
2025-05-09	310.03	311.59	306.70	307.90	1844518
2025-05-12	316.47	322.47	315.36	322.09	3271417
2025-05-13	321.92	325.71	321.56	322.53	2775543
2025-05-14	321.54	322.10	317.90	320.41	2417203
2025-05-15	320.22	324.00	319.76	323.21	3050609
2025-05-16	317.42	318.06	309.73	317.69	3968036
2025-05-19	315.79	320.89	315.07	319.39	2247424
2025-05-20	318.46	320.33	317.39	320.18	2930525
2025-05-21	317.04	322.86	316.42	317.72	2788112
2025-05-22	317.51	319.19	316.04	316.45	2996617
2025-05-23	311.11	311.73	307.87	309.58	2947209
2025-05-27	313.52	315.70	312.01	315.43	3248899
2025-05-28	314.75	317.39	314.05	315.99	3437579
2025-05-29	317.52	318.42	314.78	317.73	2557880
2025-05-30	318.16	318.99	314.09	316.82	4012710

Explore More About ACN

Coins representing dividend payouts and trends

ACN Dividend History

Discover Accenture PLC'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

ACN Stock Split History

Discover Accenture PLC'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

ACN Historical Prices

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

Web Analytics