ADP Historical Prices

Summary

Key Stock Metrics

231.27

(July 10, 2024)

52-Week Low

322.84

(March 4, 2025)

52-Week High

322.84

(March 4, 2025)

All-Time High

293.54

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-12-01	66.00	66.00	64.50	64.94	1749000
2000-12-04	65.44	65.94	65.00	65.19	1118500
2000-12-05	65.00	65.31	63.31	65.31	2013200
2000-12-06	63.50	66.50	63.50	66.19	2146700
2000-12-07	65.00	65.69	64.69	65.06	1036800
2000-12-08	64.63	64.88	62.00	63.00	1943600
2000-12-11	63.75	63.75	61.00	61.25	1688300
2000-12-12	62.00	62.31	61.38	61.81	1084400
2000-12-13	62.00	62.88	61.88	62.25	1593500
2000-12-14	62.75	64.25	61.94	63.31	1741200
2000-12-15	60.75	60.88	59.13	59.88	4151800
2000-12-18	60.00	60.38	59.06	59.81	1949000
2000-12-19	59.50	60.00	59.13	59.56	1988100
2000-12-20	59.06	59.81	58.56	58.94	2924900
2000-12-21	58.69	59.19	58.50	59.00	1800200
2000-12-22	59.00	59.63	58.56	59.50	1231600
2000-12-26	59.56	61.31	59.50	61.19	1031600
2000-12-27	61.44	62.94	61.44	62.81	1072500
2000-12-28	63.63	63.88	62.88	63.38	957700
2000-12-29	64.00	64.00	63.00	63.31	883900
2001-01-02	63.25	63.56	61.75	62.06	1760700
2001-01-03	62.00	62.56	60.50	60.75	1528700
2001-01-04	60.81	61.00	54.63	56.69	3982000
2001-01-05	55.00	55.81	54.25	54.88	2456900
2001-01-08	54.94	59.25	54.94	58.88	2888100
2001-01-09	59.00	61.31	58.75	60.69	2618500
2001-01-10	60.25	61.31	59.63	60.88	2533400
2001-01-11	60.94	62.13	60.44	60.56	1459000
2001-01-12	61.00	62.69	60.88	61.81	1896300
2001-01-16	61.75	62.44	61.31	62.00	1522100
2001-01-17	62.25	62.25	60.31	60.31	1848300
2001-01-18	60.50	61.31	59.38	60.06	2322200
2001-01-19	60.13	62.06	59.75	60.00	2466500
2001-01-22	60.00	60.13	58.00	58.69	2251500
2001-01-23	59.25	60.38	59.00	59.50	1770000
2001-01-24	60.25	60.63	59.75	60.13	1342600
2001-01-25	60.25	61.06	59.94	59.94	1374900
2001-01-26	60.19	60.56	59.00	59.44	1413600
2001-01-29	59.44	60.90	59.44	60.50	823500
2001-01-30	60.99	60.99	59.30	60.13	1595500
2001-01-31	59.50	60.04	58.60	59.86	2250700
2001-02-01	59.12	59.76	58.80	59.70	1564100
2001-02-02	59.65	59.65	56.55	57.70	3786300
2001-02-05	57.70	59.00	57.70	58.98	1174500
2001-02-06	58.99	60.30	58.45	59.64	1221900
2001-02-07	59.50	60.00	59.17	59.68	1138500
2001-02-08	59.75	60.33	59.65	59.95	1194100
2001-02-09	59.95	60.00	59.35	59.58	1006700
2001-02-12	59.10	59.62	58.39	59.01	1082200
2001-02-13	59.10	60.72	59.10	59.98	1234800
2001-02-14	59.20	59.59	58.92	59.13	1392100
2001-02-15	58.73	59.53	58.55	58.92	1203800
2001-02-16	58.85	59.00	57.40	58.93	1441900
2001-02-20	57.95	58.55	56.82	56.95	1752000
2001-02-21	56.55	58.43	56.55	57.60	965300
2001-02-22	57.59	57.59	56.25	57.00	1703800
2001-02-23	57.40	57.40	56.38	56.61	1707200
2001-02-26	56.61	57.60	56.30	57.60	1671600
2001-02-27	57.60	57.94	56.80	57.94	1565600
2001-02-28	58.00	59.47	58.00	59.00	1885900
2001-03-01	58.85	59.19	57.99	59.19	1514400
2001-03-02	58.35	59.75	57.80	58.94	1362700
2001-03-05	58.40	59.72	57.84	59.16	1280600
2001-03-06	59.80	59.80	58.50	58.75	1059000
2001-03-07	59.25	59.40	58.50	58.85	1019300
2001-03-08	58.80	59.49	58.55	59.48	1228900
2001-03-09	59.47	59.48	57.80	57.84	2054700
2001-03-12	56.25	56.93	55.73	55.75	1991900
2001-03-13	55.76	56.41	55.76	56.21	1407300
2001-03-14	54.90	55.45	53.70	53.70	3434600
2001-03-15	53.10	54.35	51.36	52.05	4312300
2001-03-16	51.75	51.90	48.47	49.89	5360500
2001-03-19	49.89	52.91	49.60	51.75	2630100
2001-03-20	51.75	52.55	51.00	51.04	2181500
2001-03-21	50.60	53.25	50.60	52.50	3410900
2001-03-22	52.40	53.86	50.91	52.25	2447300
2001-03-23	52.50	53.30	51.50	51.50	1909700
2001-03-26	52.75	54.18	52.53	53.47	1507400
2001-03-27	53.47	54.35	52.10	54.19	1581700
2001-03-28	53.75	53.80	53.03	53.41	1230800
2001-03-29	53.36	53.75	52.30	53.05	1311600
2001-03-30	53.75	55.00	52.56	54.38	1466100
2001-04-02	54.35	55.63	53.93	54.49	2103700
2001-04-03	54.45	54.45	52.51	52.60	1273300
2001-04-04	50.60	52.49	50.60	52.11	2611300
2001-04-05	52.20	53.72	52.20	53.47	1371300
2001-04-06	53.45	53.45	51.80	52.45	1033600
2001-04-09	52.20	53.65	52.20	53.10	928700
2001-04-10	53.00	54.76	52.60	52.97	1918600
2001-04-11	50.50	51.35	49.60	50.60	4054400
2001-04-12	50.50	51.53	50.06	51.50	2408300
2001-04-16	51.00	51.55	49.96	50.41	1883300
2001-04-17	50.41	53.00	50.41	51.30	3260800
2001-04-18	52.00	55.03	52.00	54.28	2586200
2001-04-19	53.60	54.83	53.51	54.05	1861500
2001-04-20	53.80	53.83	52.60	53.29	1645000
2001-04-23	53.05	53.06	51.82	52.16	1104500
2001-04-24	51.50	53.00	51.40	52.00	1599100
2001-04-25	51.25	53.76	51.25	53.10	1303400
2001-04-26	53.90	54.85	52.40	52.98	2140900
2001-04-27	53.10	54.74	53.00	54.74	1315300
2001-04-30	54.75	55.26	53.34	54.25	1422800
2001-05-01	53.40	54.30	52.93	53.94	1441700
2001-05-02	54.00	54.55	52.90	52.96	2036800
2001-05-03	53.30	53.45	51.60	52.46	1476200
2001-05-04	52.46	52.83	51.72	52.25	1588700
2001-05-07	52.30	53.00	51.61	52.65	1310600
2001-05-08	52.50	53.10	52.25	53.00	1749400
2001-05-09	52.80	53.87	52.20	52.92	1228300
2001-05-10	53.23	53.87	53.11	53.39	907600
2001-05-11	53.40	53.48	52.02	52.29	1277600
2001-05-14	51.75	52.80	51.51	52.80	1405100
2001-05-15	52.79	53.38	52.25	52.75	1086600
2001-05-16	52.80	55.71	52.50	55.60	1782900
2001-05-17	55.50	55.75	54.55	55.54	1998200
2001-05-18	55.40	55.81	54.90	55.72	1497900
2001-05-21	55.50	57.00	55.50	56.78	1151100
2001-05-22	56.75	57.15	55.70	55.92	1242000
2001-05-23	56.00	56.55	55.25	55.45	1072400
2001-05-24	55.45	56.25	55.17	56.04	1349700
2001-05-25	56.40	57.00	55.95	56.00	867500
2001-05-29	56.00	56.13	55.40	55.40	800300
2001-05-30	55.41	56.05	54.76	54.80	872300
2001-05-31	54.80	54.94	53.74	53.74	1448700
2001-06-01	54.10	55.60	53.76	54.65	986500
2001-06-04	54.78	55.90	54.78	55.28	725000
2001-06-05	54.90	57.05	54.90	56.90	1143700
2001-06-06	56.80	57.05	56.02	56.15	1279400
2001-06-07	56.05	56.31	55.32	55.50	1775100
2001-06-08	55.50	55.51	54.59	54.65	694800
2001-06-11	54.97	55.00	54.25	54.65	999900
2001-06-12	54.65	54.65	53.70	54.11	1218700
2001-06-13	54.25	54.25	53.33	53.33	982400
2001-06-14	53.37	53.39	51.14	51.50	1968500
2001-06-15	51.40	53.01	51.40	52.08	2590700
2001-06-18	52.28	52.85	52.20	52.23	991300
2001-06-19	52.70	53.50	52.14	52.34	1059200
2001-06-20	52.55	54.15	51.99	52.19	1929800
2001-06-21	52.19	53.38	52.05	52.25	1174800
2001-06-22	52.35	52.76	51.50	51.60	1549400
2001-06-25	51.61	52.85	51.61	51.70	1172300
2001-06-26	51.71	52.52	51.69	52.25	1454700
2001-06-27	52.15	52.65	51.60	51.60	1214500
2001-06-28	51.60	52.60	51.51	51.74	1567800
2001-06-29	51.99	52.50	49.57	49.70	2050600
2001-07-02	50.30	52.25	50.30	51.66	1458900
2001-07-03	52.60	52.60	51.76	51.81	928600
2001-07-05	51.81	52.04	51.57	51.69	893300
2001-07-06	50.69	51.30	50.40	51.10	1434400
2001-07-09	51.20	53.00	51.20	52.81	1560500
2001-07-10	53.30	53.30	52.11	52.45	1424600
2001-07-11	52.20	52.66	51.89	52.08	1334100
2001-07-12	51.85	53.97	51.82	53.80	1408500
2001-07-13	53.00	53.65	52.70	53.49	918200
2001-07-16	53.35	53.40	52.84	53.05	755500
2001-07-17	52.90	53.78	52.71	53.73	915900
2001-07-18	53.73	53.73	52.26	53.10	1146900
2001-07-19	53.10	53.95	53.10	53.95	1085000
2001-07-20	53.80	53.81	53.15	53.30	798300
2001-07-23	53.20	53.32	51.80	51.89	1054300
2001-07-24	51.80	52.45	51.14	51.25	2850000
2001-07-25	51.25	51.65	51.21	51.60	2000800
2001-07-26	51.50	51.54	50.49	51.04	1248100
2001-07-27	51.20	51.39	50.80	51.00	1328900
2001-07-30	51.02	51.40	50.50	50.85	1761000
2001-07-31	51.00	51.61	50.80	50.95	1403700
2001-08-01	51.00	51.00	49.74	49.99	3097900
2001-08-02	50.00	50.02	47.90	48.34	4378900
2001-08-03	47.70	47.70	46.84	46.94	3345000
2001-08-06	46.95	48.68	46.94	47.95	2666100
2001-08-07	48.12	48.39	48.01	48.24	1592700
2001-08-08	48.05	48.68	47.82	48.11	1603600
2001-08-09	48.11	48.84	47.80	48.70	1969500
2001-08-10	48.70	49.10	48.11	48.49	1579500
2001-08-13	48.55	49.21	47.50	48.25	1898400
2001-08-14	47.64	48.71	47.64	48.60	2829700
2001-08-15	49.40	50.00	48.85	49.56	2009800
2001-08-16	49.60	50.20	49.30	50.05	1450900
2001-08-17	49.99	49.99	49.39	49.60	1676700
2001-08-20	49.61	50.25	49.40	50.11	1337400
2001-08-21	50.25	51.99	50.10	50.88	1814300
2001-08-22	51.10	51.57	50.71	51.12	1029000
2001-08-23	51.12	52.24	51.10	52.02	1294500
2001-08-24	51.95	53.42	51.92	53.13	1443000
2001-08-27	53.16	53.20	52.98	52.99	1101600
2001-08-28	53.03	53.18	52.49	52.69	1751200
2001-08-29	52.85	53.87	52.79	53.87	1914300
2001-08-30	53.00	53.41	52.19	52.23	2029900
2001-08-31	52.10	52.43	51.76	51.76	1405600
2001-09-04	52.00	52.44	51.65	51.90	1964000
2001-09-05	51.60	51.95	50.91	51.06	1848500
2001-09-06	50.90	50.90	49.70	50.00	3089900
2001-09-07	50.01	51.10	49.97	50.01	2761000
2001-09-10	49.20	51.17	49.05	50.99	2819100
2001-09-17	49.00	50.18	47.70	48.00	3451900
2001-09-18	48.00	50.01	47.70	49.98	2028600
2001-09-19	49.82	49.83	46.55	48.90	2920500
2001-09-20	48.00	48.01	44.70	44.72	3445200
2001-09-21	41.00	46.00	41.00	43.99	4507900
2001-09-24	43.99	47.00	43.99	45.02	2870500
2001-09-25	45.45	45.80	44.20	44.50	2106800
2001-09-26	46.00	46.00	43.90	44.25	1706900
2001-09-27	44.26	45.39	43.75	44.26	2300900
2001-09-28	44.60	47.21	44.60	47.04	1783700
2001-10-01	46.90	47.45	46.70	46.95	2174700
2001-10-02	47.50	48.44	47.16	48.18	1800900
2001-10-03	48.00	51.00	47.63	50.02	1765100
2001-10-04	50.50	50.75	49.30	49.31	3280500
2001-10-05	49.31	49.32	47.92	48.80	1941800
2001-10-08	48.62	48.98	47.69	48.22	1306900
2001-10-09	48.75	49.68	47.75	48.19	1474400
2001-10-10	48.18	50.44	47.95	50.06	1297900
2001-10-11	50.09	50.90	49.45	50.45	1969200
2001-10-12	49.60	50.00	48.00	49.13	1506700
2001-10-15	48.90	49.29	48.50	48.90	1035400
2001-10-16	48.90	49.60	48.60	49.35	1034800
2001-10-17	49.35	50.40	48.70	48.70	1669200
2001-10-18	48.70	49.15	48.25	48.40	1189000
2001-10-19	48.65	49.30	48.27	48.98	1215700
2001-10-22	48.50	50.18	48.50	49.81	1260200
2001-10-23	50.00	51.65	49.78	50.02	1674100
2001-10-24	50.00	50.70	50.00	50.33	1538300
2001-10-25	49.99	51.62	49.83	51.24	1333600
2001-10-26	51.00	52.00	50.86	51.39	1603100
2001-10-29	51.27	51.40	50.80	50.80	1468800
2001-10-30	50.75	51.11	50.39	51.00	1780600
2001-10-31	51.00	51.88	51.00	51.66	1656300
2001-11-01	51.65	52.99	51.00	52.90	2241000
2001-11-02	52.38	53.87	52.38	53.65	2131700
2001-11-05	53.64	54.40	53.64	54.40	2492400
2001-11-06	54.05	54.05	53.25	53.72	1756700
2001-11-07	53.67	53.99	53.49	53.82	1629300
2001-11-08	53.83	54.45	53.60	53.71	1419900
2001-11-09	53.80	54.50	53.55	54.34	744500
2001-11-12	54.35	54.89	53.65	54.72	1616800
2001-11-13	54.85	55.50	54.30	55.43	1508300
2001-11-14	56.40	56.40	55.12	55.84	1760400
2001-11-15	55.84	56.90	55.61	56.00	2026300
2001-11-16	56.00	56.04	55.04	55.18	1409300
2001-11-19	55.25	56.97	55.25	56.97	1521100
2001-11-20	56.50	56.90	56.17	56.29	1887500
2001-11-21	56.04	56.23	55.36	55.98	929500
2001-11-23	55.70	56.85	55.70	56.64	373500
2001-11-26	56.45	56.69	56.18	56.66	982600
2001-11-27	56.10	56.40	54.97	56.06	2142900
2001-11-28	56.06	56.06	55.31	55.44	1199700
2001-11-29	55.35	55.65	55.00	55.40	1026800
2001-11-30	55.50	55.85	55.17	55.46	1188900
2001-12-03	55.40	55.87	54.90	55.27	1468400
2001-12-04	55.27	56.49	54.87	56.09	1458500
2001-12-05	56.50	58.47	56.11	57.98	1946800
2001-12-06	57.85	59.89	57.53	59.40	1991200
2001-12-07	59.50	59.88	59.25	59.85	2533600
2001-12-10	59.60	59.75	58.20	58.43	1384600
2001-12-11	58.73	59.12	58.48	58.79	1416700
2001-12-12	58.75	59.51	58.35	59.50	1349700
2001-12-13	59.46	59.47	58.26	58.36	1353200
2001-12-14	58.25	58.89	57.58	57.64	1828500
2001-12-17	58.00	59.23	57.90	58.91	1304400
2001-12-18	58.80	59.15	58.49	58.89	1370200
2001-12-19	57.95	59.35	57.42	58.90	2120900
2001-12-20	59.59	59.97	59.05	59.45	1679400
2001-12-21	59.75	59.75	58.77	59.73	2853200
2001-12-24	59.73	59.75	58.90	59.02	485100
2001-12-26	59.12	59.84	59.00	59.10	806800
2001-12-27	59.60	59.84	59.39	59.74	873200
2001-12-28	59.90	60.35	59.70	60.27	1123300
2001-12-31	60.37	60.37	58.90	58.90	1214800
2002-01-02	59.46	59.53	58.12	58.63	2740700
2002-01-03	58.63	59.10	58.05	58.60	1348900
2002-01-04	58.45	58.99	58.05	58.50	1211900
2002-01-07	58.15	58.64	57.10	57.25	1775500
2002-01-08	57.80	58.00	57.05	57.20	1303300
2002-01-09	57.40	57.74	56.36	56.67	2130000
2002-01-10	56.67	57.50	56.00	57.17	1805200
2002-01-11	57.20	57.35	56.56	56.91	1619400
2002-01-14	56.91	57.50	56.53	57.26	1230000
2002-01-15	57.27	58.50	57.05	58.22	1585300
2002-01-16	58.00	58.50	57.40	57.64	1624300
2002-01-17	57.64	58.14	57.13	57.72	1156500
2002-01-18	57.37	57.47	57.06	57.31	1415100
2002-01-22	57.50	57.85	56.25	56.51	1986700
2002-01-23	55.90	56.36	55.88	55.95	2120300
2002-01-24	56.05	56.50	55.60	55.95	1418500
2002-01-25	56.10	57.10	55.25	56.58	1432800
2002-01-28	56.40	56.69	56.00	56.44	1126700
2002-01-29	54.50	54.51	51.00	52.20	7019500
2002-01-30	52.00	54.00	51.90	53.92	2715300
2002-01-31	53.92	54.48	53.65	54.00	2441600
2002-02-01	53.99	54.11	53.26	53.55	2013700
2002-02-04	53.55	53.55	52.52	52.90	1706700
2002-02-05	52.50	54.29	52.50	53.52	1449000
2002-02-06	53.51	54.40	53.50	53.66	1736200
2002-02-07	53.75	54.56	53.74	54.00	1325400
2002-02-08	53.80	54.55	53.62	54.44	1076000
2002-02-11	54.48	54.68	54.17	54.54	856600
2002-02-12	54.54	54.55	53.85	54.00	1037400
2002-02-13	54.15	54.85	53.81	53.90	1318300
2002-02-14	54.13	54.79	53.75	54.19	1352300
2002-02-15	54.29	54.59	53.50	53.50	940700
2002-02-19	53.10	53.16	52.15	52.60	1139300
2002-02-20	52.65	53.60	52.25	53.10	1311700
2002-02-21	53.40	54.21	51.99	52.07	1431900
2002-02-22	52.10	52.85	52.02	52.67	1294000
2002-02-25	52.66	54.47	52.30	53.96	1810400
2002-02-26	53.00	53.15	52.00	52.65	2143100
2002-02-27	52.45	52.58	51.65	52.16	2095000
2002-02-28	52.45	53.46	52.42	52.71	3286300
2002-03-01	52.71	54.51	52.44	54.50	2543800
2002-03-04	54.50	56.35	54.33	56.30	2501500
2002-03-05	56.05	57.22	55.90	56.70	2170600
2002-03-06	56.25	57.55	56.23	57.47	1636600
2002-03-07	57.47	58.19	57.00	57.12	1615000
2002-03-08	57.65	58.85	57.59	58.18	1816900
2002-03-11	57.56	57.75	56.30	57.40	1960600
2002-03-12	57.00	57.90	56.78	57.90	1749300
2002-03-13	56.75	57.05	55.09	55.87	2647200
2002-03-14	55.87	56.25	54.75	55.24	4320300
2002-03-15	55.10	56.55	54.75	56.31	2336200
2002-03-18	56.56	57.40	56.20	57.37	1134900
2002-03-19	57.37	57.54	56.56	56.62	1885200
2002-03-20	56.60	57.48	56.12	56.95	1483600
2002-03-21	57.00	57.58	56.81	57.15	1353800
2002-03-22	57.45	57.45	56.10	56.50	1323400
2002-03-25	56.50	56.73	54.90	55.00	2302800
2002-03-26	55.75	57.30	55.71	57.27	1831100
2002-03-27	57.20	57.60	57.00	57.30	1392800
2002-03-28	57.36	58.56	57.30	58.27	1614700
2002-04-01	58.00	58.00	56.86	57.25	1379800
2002-04-02	56.95	57.20	56.70	56.70	1092400
2002-04-03	56.85	56.85	55.00	55.00	2297600
2002-04-04	55.30	55.70	54.64	55.00	1952300
2002-04-05	55.25	55.86	55.10	55.20	1007900
2002-04-08	55.00	56.18	54.90	55.93	1181000
2002-04-09	55.94	56.75	55.78	55.81	1186300
2002-04-10	55.91	56.88	55.60	56.51	1336300
2002-04-11	56.51	56.53	55.65	55.75	1261800
2002-04-12	55.60	56.45	55.57	56.31	1067200
2002-04-15	56.30	56.55	54.90	54.90	1604500
2002-04-16	55.00	55.30	52.60	53.25	3920400
2002-04-17	53.00	53.00	51.04	51.04	3295000
2002-04-18	50.50	51.65	50.50	50.78	2845300
2002-04-19	50.75	52.00	50.75	51.65	2379900
2002-04-22	51.10	51.14	49.80	50.10	2708800
2002-04-23	50.30	51.59	50.06	50.70	1827700
2002-04-24	51.30	52.00	51.00	51.16	1378100
2002-04-25	50.95	51.85	50.95	51.44	1793600
2002-04-26	51.55	51.61	50.58	50.58	1397000
2002-04-29	50.33	50.90	49.83	49.92	1592700
2002-04-30	50.25	52.00	50.25	50.84	1765300
2002-05-01	50.55	51.70	49.69	51.32	1856400
2002-05-02	51.25	51.28	50.65	50.75	1085000
2002-05-03	50.90	50.90	49.74	50.11	1378900
2002-05-06	50.00	50.86	49.75	49.75	1426400
2002-05-07	50.20	50.82	49.85	50.15	1809900
2002-05-08	50.45	51.99	50.45	51.94	1567800
2002-05-09	51.80	52.70	51.48	51.53	1777500
2002-05-10	52.10	52.30	50.95	51.08	1504500
2002-05-13	51.33	52.05	51.18	51.91	1306600
2002-05-14	52.75	53.60	52.55	53.50	1364100
2002-05-15	53.00	54.00	52.85	53.14	1699300
2002-05-16	53.14	55.14	53.11	54.35	2197000
2002-05-17	54.45	54.99	54.00	54.54	1382400
2002-05-20	53.90	53.96	53.00	53.02	1059000
2002-05-21	52.90	53.66	52.35	52.54	1208000
2002-05-22	52.30	52.81	51.76	52.30	1356000
2002-05-23	52.32	53.70	52.30	53.50	980700
2002-05-24	53.49	53.80	52.75	52.80	803900
2002-05-28	52.60	52.95	52.40	52.80	1173600
2002-05-29	52.55	52.81	52.00	52.14	841200
2002-05-30	52.14	53.02	51.65	52.15	1506800
2002-05-31	52.21	52.99	51.84	51.92	1479400
2002-06-03	51.91	52.90	51.62	51.74	1240000
2002-06-04	51.74	52.50	51.63	52.20	1492300
2002-06-05	51.98	52.61	51.82	52.25	1219000
2002-06-06	52.25	52.94	52.07	52.41	1470400
2002-06-07	51.20	52.18	51.00	51.00	1736300
2002-06-10	51.15	51.40	50.86	50.93	1805500
2002-06-11	51.74	51.74	50.52	50.67	1373600
2002-06-12	50.38	50.55	48.10	48.90	3230700
2002-06-13	49.00	49.49	47.95	47.95	2290400
2002-06-14	47.08	47.28	45.20	46.81	3649200
2002-06-17	47.35	48.29	47.26	48.23	2782000
2002-06-18	48.00	48.80	48.00	48.10	1851400
2002-06-19	47.45	48.41	46.92	46.92	1109600
2002-06-20	46.92	47.18	45.19	45.39	2403400
2002-06-21	44.60	44.84	43.38	43.90	4098500
2002-06-24	43.30	44.41	42.37	44.24	3367500
2002-06-25	44.15	44.28	43.00	43.22	2728700
2002-06-26	42.50	43.21	42.35	43.10	3284600
2002-06-27	43.30	43.50	42.75	43.45	2447700
2002-06-28	43.05	43.85	43.01	43.55	2349800
2002-07-01	43.57	43.75	42.00	42.21	2759500
2002-07-02	41.85	42.49	39.25	40.60	5575600
2002-07-03	40.56	41.15	39.93	40.70	2738300
2002-07-05	40.95	43.40	40.92	43.02	1309200
2002-07-08	43.02	43.54	41.79	42.20	2477200
2002-07-09	41.75	41.80	40.15	40.36	3286100
2002-07-10	40.55	41.56	39.45	39.85	2866400
2002-07-11	39.60	40.87	39.05	40.48	2855200
2002-07-12	40.55	40.99	39.90	40.53	1870800
2002-07-15	39.80	40.20	38.78	40.18	3092800
2002-07-16	39.75	41.24	39.45	40.11	2515500
2002-07-17	40.20	41.55	40.20	41.35	2458700
2002-07-18	32.20	33.02	31.25	31.60	18147900
2002-07-19	31.40	32.85	31.15	32.00	10146400
2002-07-22	31.50	33.17	31.32	33.11	7266900
2002-07-23	33.35	35.35	33.35	34.61	7425600
2002-07-24	34.36	36.05	34.00	35.00	5927200
2002-07-25	35.13	35.40	33.85	34.80	6134600
2002-07-26	35.20	36.00	35.00	35.71	3379900
2002-07-29	35.85	37.36	35.70	37.11	3733900
2002-07-30	37.20	38.00	36.74	37.33	2976000
2002-07-31	37.79	37.79	36.37	37.29	3456600
2002-08-01	37.40	38.04	36.00	36.31	2885700
2002-08-02	36.32	37.00	35.70	36.20	2549000
2002-08-05	35.90	36.25	34.66	34.75	4040100
2002-08-06	35.25	37.25	35.25	35.95	3030400
2002-08-07	37.49	37.49	35.90	36.60	2878400
2002-08-08	36.96	38.16	36.51	37.96	2752000
2002-08-09	37.35	38.10	36.91	37.46	1904800
2002-08-12	36.80	37.18	36.52	36.70	2197700
2002-08-13	36.70	37.42	36.00	36.09	3131200
2002-08-14	36.11	37.76	35.45	37.56	3551400
2002-08-15	37.81	39.40	37.55	38.13	2292500
2002-08-16	38.02	39.09	37.66	38.83	1609000
2002-08-19	38.83	39.20	38.19	38.85	1714600
2002-08-20	38.65	38.70	37.60	37.84	2120700
2002-08-21	38.45	38.45	37.29	38.22	2150400
2002-08-22	38.50	40.01	38.05	39.80	2935200
2002-08-23	39.80	39.80	38.83	38.94	1665400
2002-08-26	38.94	39.27	38.12	38.97	1839800
2002-08-27	39.15	39.17	38.29	38.55	1746600
2002-08-28	38.55	38.55	37.51	37.65	1979800
2002-08-29	37.65	38.27	37.36	37.87	2060000
2002-08-30	37.60	38.36	37.60	37.77	1606800
2002-09-03	36.69	37.00	35.96	36.05	2433600
2002-09-04	36.05	37.44	35.80	37.26	1793400
2002-09-05	36.40	36.77	36.00	36.42	3344600
2002-09-06	37.02	38.35	36.70	37.77	2205000
2002-09-09	37.25	38.71	37.00	38.42	2183700
2002-09-10	38.55	38.59	38.09	38.40	1342200
2002-09-11	38.75	39.40	38.25	38.25	917200
2002-09-12	37.75	38.06	37.05	37.16	1774500
2002-09-13	37.10	37.64	36.85	37.64	1406500
2002-09-16	37.64	37.68	36.60	37.58	1710300
2002-09-17	37.73	38.00	36.29	36.39	2450900
2002-09-18	36.01	36.54	35.48	35.77	4018300
2002-09-19	34.50	35.61	34.50	35.25	3438000
2002-09-20	35.26	35.90	34.86	35.42	4193400
2002-09-23	35.00	35.31	34.71	35.12	2296800
2002-09-24	35.12	35.45	34.44	34.65	2414500
2002-09-25	34.82	35.11	34.33	34.77	2617100
2002-09-26	35.30	35.99	34.90	35.78	2263100
2002-09-27	35.58	35.99	35.16	35.25	1681000
2002-09-30	34.45	35.10	34.00	34.77	2606100
2002-10-01	34.77	36.75	34.42	36.75	2279800
2002-10-02	36.75	36.75	34.83	35.01	2323400
2002-10-03	35.02	35.80	34.80	35.25	3065400
2002-10-04	35.35	35.46	34.32	34.43	2929600
2002-10-07	34.40	34.94	33.76	33.96	2694200
2002-10-08	33.96	35.79	33.96	35.47	2642100
2002-10-09	35.05	35.10	34.40	34.65	2491700
2002-10-10	34.60	36.59	34.26	36.38	2641400
2002-10-11	37.10	38.93	36.99	38.34	2478900
2002-10-14	38.34	39.27	37.87	39.24	1643800
2002-10-15	39.75	41.48	39.66	41.26	3525500
2002-10-16	40.85	41.58	39.03	39.31	2943200
2002-10-17	41.00	42.49	40.39	42.20	3577900
2002-10-18	42.00	42.00	40.25	40.50	4648100
2002-10-21	40.51	41.94	40.06	41.94	3272200
2002-10-22	41.25	42.09	40.85	41.96	1905400
2002-10-23	41.96	44.07	41.91	43.95	3352000
2002-10-24	43.99	44.11	42.01	42.10	2651600
2002-10-25	41.30	43.43	41.30	43.33	2277600
2002-10-28	43.58	43.72	42.17	42.43	1666300
2002-10-29	42.20	42.47	40.76	41.81	2282300
2002-10-30	41.90	43.45	41.52	42.97	1715300
2002-10-31	42.92	43.17	42.00	42.53	2125100
2002-11-01	41.95	43.98	41.95	43.76	1862600
2002-11-04	44.25	45.96	43.94	44.70	2814800
2002-11-05	44.71	44.71	41.14	42.30	5092200
2002-11-06	42.38	43.30	42.00	42.77	2326900
2002-11-07	42.55	42.85	42.09	42.61	2963100
2002-11-08	42.55	43.35	42.36	42.55	1893000
2002-11-11	42.40	42.52	42.00	42.20	1613900
2002-11-12	42.19	42.84	41.99	42.54	2425100
2002-11-13	42.49	42.90	42.00	42.90	1914700
2002-11-14	43.22	44.05	42.90	43.50	1965500
2002-11-15	43.25	44.25	43.03	44.22	2293800
2002-11-18	44.40	44.92	43.56	43.82	1862300
2002-11-19	43.35	43.94	42.97	43.00	1869600
2002-11-20	42.05	43.88	42.05	43.62	4129200
2002-11-21	43.62	44.34	43.36	44.34	4522100
2002-11-22	43.75	44.39	43.35	43.90	3409600
2002-11-25	43.15	43.54	42.20	42.87	2743500
2002-11-26	42.50	42.79	42.00	42.24	3184800
2002-11-27	42.30	43.50	42.25	43.27	1377300
2002-11-29	43.27	43.88	43.25	43.47	905400
2002-12-02	43.55	43.99	43.40	43.75	2089400
2002-12-03	43.59	43.63	42.20	42.65	2258000
2002-12-04	42.50	43.60	42.35	43.37	2822600
2002-12-05	43.25	43.29	42.41	42.62	1405600
2002-12-06	41.99	42.41	41.71	42.16	3153900
2002-12-09	41.91	41.99	41.45	41.77	2658100
2002-12-10	41.77	42.09	41.36	41.65	1976300
2002-12-11	45.49	45.49	41.00	41.49	1871500
2002-12-12	41.40	41.80	41.10	41.44	1349600
2002-12-13	41.19	41.47	40.46	40.78	1292600
2002-12-16	40.50	40.88	40.29	40.60	2594300
2002-12-17	40.30	40.79	40.02	40.27	1763700
2002-12-18	40.02	40.05	39.05	39.40	3379900
2002-12-19	39.20	39.96	38.55	38.68	2301300
2002-12-20	38.78	39.67	38.78	39.39	3910100
2002-12-23	39.50	39.67	39.02	39.21	1684800
2002-12-24	38.90	39.38	38.90	39.12	672500
2002-12-26	39.09	40.03	38.95	39.03	1145100
2002-12-27	39.18	39.39	38.30	38.67	1233900
2002-12-30	38.75	39.00	38.41	38.78	1684100
2002-12-31	38.78	39.59	38.68	39.25	2208500
2003-01-02	39.31	40.65	39.30	40.62	1669000
2003-01-03	40.39	40.62	39.98	40.39	1322000
2003-01-06	39.80	40.81	39.80	40.50	2330600
2003-01-07	40.25	40.59	40.00	40.12	1941800
2003-01-08	39.88	40.23	39.35	39.78	1294300
2003-01-09	40.00	40.60	39.77	40.42	1398400
2003-01-10	40.00	40.56	39.80	39.99	1720900
2003-01-13	40.15	40.28	39.60	39.64	1717800
2003-01-14	39.55	39.90	39.39	39.48	1829300
2003-01-15	37.90	37.91	35.25	36.31	12202500
2003-01-16	36.30	36.85	35.95	36.25	4975700
2003-01-17	36.24	36.25	35.76	36.10	2590600
2003-01-21	36.10	36.48	35.52	35.70	3630400
2003-01-22	35.71	35.97	35.57	35.71	5395500
2003-01-23	35.71	36.00	35.12	35.65	4231800
2003-01-24	35.20	35.44	34.75	35.00	4109500
2003-01-27	34.75	35.10	34.30	34.50	3302400
2003-01-28	34.51	35.30	34.32	35.20	2621700
2003-01-29	34.98	35.30	34.47	35.16	1960400
2003-01-30	35.17	35.17	33.91	33.91	3713900
2003-01-31	33.70	34.76	33.70	34.67	4427400
2003-02-03	34.69	34.85	33.79	34.00	3243400
2003-02-04	33.65	33.70	33.04	33.53	3363600
2003-02-05	33.54	33.93	33.19	33.73	2645000
2003-02-06	33.35	33.67	33.10	33.20	2288100
2003-02-07	33.34	33.63	32.97	33.00	1809200
2003-02-10	33.20	33.38	32.89	33.28	1684100
2003-02-11	33.28	33.45	32.85	33.45	2528200
2003-02-12	33.21	33.62	32.79	32.89	2008300
2003-02-13	32.80	33.10	31.90	32.29	2595000
2003-02-14	32.10	32.83	31.80	32.81	2297900
2003-02-18	33.80	34.12	33.67	34.04	1958100
2003-02-19	33.85	34.24	33.47	33.76	1352300
2003-02-20	34.09	34.25	33.65	33.73	1229100
2003-02-21	34.05	34.24	33.71	33.97	2262500
2003-02-24	33.55	33.60	32.35	32.35	2294700
2003-02-25	32.25	32.93	31.39	32.74	2265400
2003-02-26	32.65	32.72	32.01	32.23	1654100
2003-02-27	32.27	32.92	31.86	32.49	1873500
2003-02-28	32.85	32.97	32.34	32.50	1834800
2003-03-03	32.61	33.00	32.37	32.38	1432200
2003-03-04	32.05	32.25	31.62	31.71	2042300
2003-03-05	31.55	31.85	31.30	31.79	1931800
2003-03-06	31.30	31.35	30.82	31.05	2571300
2003-03-07	30.40	30.92	30.39	30.77	4721800
2003-03-10	30.75	30.75	30.15	30.20	4112200
2003-03-11	30.10	30.59	30.10	30.34	3920800
2003-03-12	30.31	30.49	29.50	30.45	5457000
2003-03-13	30.17	30.17	27.24	27.25	24847400
2003-03-14	27.26	29.10	27.25	28.54	9535900
2003-03-17	28.20	29.40	28.20	29.32	4430000
2003-03-18	29.47	29.74	29.40	29.45	3921900
2003-03-19	29.52	30.36	29.51	30.34	4457100
2003-03-20	30.35	30.94	30.30	30.80	3524500
2003-03-21	30.99	32.66	30.89	32.41	3751100
2003-03-24	31.35	31.46	30.75	30.83	2588700
2003-03-25	30.60	31.32	30.50	30.92	2172700
2003-03-26	29.75	31.20	29.75	30.96	2436900
2003-03-27	30.85	31.44	30.55	31.20	2827500
2003-03-28	31.00	31.18	30.92	31.01	1898100
2003-03-31	30.78	31.14	30.52	30.79	1805800
2003-04-01	30.87	31.25	30.80	31.13	2393300
2003-04-02	32.44	32.44	31.24	31.51	2047400
2003-04-03	31.48	31.60	30.97	31.23	2717900
2003-04-04	31.52	31.57	31.01	31.44	1848900
2003-04-07	32.30	32.53	31.74	31.75	2739600
2003-04-08	31.65	32.21	31.55	31.71	2161600
2003-04-09	31.71	32.51	31.35	31.45	2148600
2003-04-10	31.45	31.69	31.03	31.53	1666100
2003-04-11	32.10	32.54	31.20	31.61	1721700
2003-04-14	31.53	32.15	30.92	32.07	1680900
2003-04-15	32.07	32.33	31.70	31.91	1903200
2003-04-16	32.17	32.24	31.54	31.62	2141600
2003-04-17	31.62	32.90	31.30	32.78	2967100
2003-04-21	31.70	32.20	31.33	32.00	3306800
2003-04-22	32.00	33.40	32.00	33.15	3187800
2003-04-23	33.50	33.87	33.19	33.86	1981900
2003-04-24	33.28	34.00	33.25	33.68	2493100
2003-04-25	33.70	33.99	33.08	33.10	2203400
2003-04-28	33.15	34.20	33.09	34.16	1910600
2003-04-29	34.12	34.17	33.35	33.73	2642500
2003-04-30	33.33	33.67	33.22	33.63	3109100
2003-05-01	33.38	33.94	33.05	33.91	2416100
2003-05-02	34.04	34.30	33.61	34.15	1937300
2003-05-05	34.15	34.15	33.55	33.73	2661200
2003-05-06	33.80	34.50	33.75	34.14	2773500
2003-05-07	34.17	34.50	33.80	34.46	2235500
2003-05-08	34.21	34.62	33.92	34.08	1889500
2003-05-09	34.07	34.60	33.85	34.60	1942400
2003-05-12	34.25	35.12	34.08	35.00	2100000
2003-05-13	34.75	34.81	33.85	33.88	3079000
2003-05-14	34.00	34.21	33.70	34.00	2304000
2003-05-15	34.10	34.40	33.90	34.23	2708400
2003-05-16	33.92	34.29	33.41	33.76	3271400
2003-05-19	33.56	33.56	33.15	33.31	2459000
2003-05-20	33.45	33.76	33.00	33.22	1983600
2003-05-21	32.95	33.58	32.84	33.29	2710200
2003-05-22	33.53	33.55	33.00	33.18	2206500
2003-05-23	33.39	33.40	33.09	33.24	2197600
2003-05-27	33.10	33.65	33.00	33.51	2671000
2003-05-28	33.44	34.13	33.34	33.95	2041200
2003-05-29	33.86	33.92	33.47	33.82	2301600
2003-05-30	34.16	34.90	34.01	34.90	2711400
2003-06-02	35.00	36.08	34.96	35.62	4001800
2003-06-03	35.50	35.75	35.20	35.54	3888100
2003-06-04	35.51	35.52	35.00	35.30	2888300
2003-06-05	35.30	35.30	34.61	34.73	3743100
2003-06-06	34.94	35.61	34.91	35.12	3685200
2003-06-09	34.86	34.97	34.12	34.35	2039800
2003-06-10	34.36	34.83	33.97	34.83	1543600
2003-06-11	34.71	34.90	33.85	34.60	2669700
2003-06-12	34.85	34.85	34.08	34.34	2924000
2003-06-13	34.40	34.40	33.80	34.11	2493300
2003-06-16	34.18	35.16	34.03	35.02	2438100
2003-06-17	35.12	35.47	34.90	35.39	2474400
2003-06-18	35.01	35.99	34.91	35.47	2130800
2003-06-19	35.01	35.25	34.75	35.04	3122300
2003-06-20	35.27	35.64	35.00	35.33	2503700
2003-06-23	35.02	35.19	34.61	34.92	2941600
2003-06-24	34.99	35.26	34.73	34.73	1812100
2003-06-25	34.74	34.94	34.05	34.05	1771100
2003-06-26	34.20	34.47	33.81	34.31	1380700
2003-06-27	34.50	34.55	33.53	33.66	2155500
2003-06-30	33.80	34.65	33.58	33.86	2158900
2003-07-01	33.76	34.36	33.45	34.29	1605400
2003-07-02	34.29	35.18	34.29	35.02	2704200
2003-07-03	34.82	35.24	34.51	34.68	1207300
2003-07-07	34.93	35.60	34.75	35.50	2359900
2003-07-08	35.25	35.83	35.18	35.83	1395100
2003-07-09	35.61	36.31	35.47	36.05	3790500
2003-07-10	35.71	35.90	35.09	35.24	2170500
2003-07-11	34.91	35.65	34.85	35.40	1523700
2003-07-14	35.65	36.40	35.40	36.35	3067200
2003-07-15	36.42	36.74	36.30	36.40	2120500
2003-07-16	36.68	36.85	36.23	36.72	2201100
2003-07-17	36.30	36.44	35.44	35.95	2369600
2003-07-18	36.24	36.37	35.64	36.23	1772700
2003-07-21	36.00	36.28	35.32	35.49	1772000
2003-07-22	35.24	36.24	35.10	36.10	1852000
2003-07-23	35.86	35.97	35.01	35.91	1835500
2003-07-24	36.15	36.44	35.52	35.63	1819600
2003-07-25	35.56	36.98	35.53	36.83	2138600
2003-07-28	36.75	37.22	36.60	36.82	2333900
2003-07-29	35.75	36.21	35.04	35.91	4683400
2003-07-30	36.29	36.64	35.81	36.18	2602300
2003-07-31	36.50	37.85	36.10	37.08	3722200
2003-08-01	37.08	37.30	36.79	37.05	2574600
2003-08-04	36.95	37.35	36.58	37.19	1482300
2003-08-05	37.05	37.61	36.75	36.80	2516700
2003-08-06	36.98	37.26	36.74	36.89	2867700
2003-08-07	36.77	37.49	36.71	37.42	2364700
2003-08-08	37.50	38.16	37.49	38.04	2100100
2003-08-11	38.00	38.20	37.42	37.89	1296100
2003-08-12	38.07	38.08	37.51	38.06	1944100
2003-08-13	38.31	38.45	37.66	38.33	2028300
2003-08-14	38.50	39.79	38.38	39.11	3426300
2003-08-15	39.11	39.30	38.78	39.01	1034400
2003-08-18	38.90	39.24	38.90	38.94	1517600
2003-08-19	38.99	39.38	38.70	39.13	1320900
2003-08-20	39.05	39.25	38.93	39.04	937000
2003-08-21	39.13	39.80	39.08	39.70	1667400
2003-08-22	39.94	40.00	39.28	39.36	1730400
2003-08-25	39.35	39.43	38.88	39.20	885100
2003-08-26	39.20	39.46	38.54	39.41	1306300
2003-08-27	39.40	39.58	38.86	39.51	1696000
2003-08-28	39.52	39.56	39.08	39.27	1424600
2003-08-29	39.28	39.94	39.20	39.91	1360300
2003-09-02	39.90	40.50	39.88	40.41	2348500
2003-09-03	40.41	40.70	40.03	40.15	2035400
2003-09-04	40.00	40.25	39.84	40.16	1722200
2003-09-05	39.65	40.00	39.40	39.95	2622400
2003-09-08	39.70	40.52	39.42	40.49	2315900
2003-09-09	40.15	40.15	39.24	39.25	2120900
2003-09-10	39.24	39.40	38.31	38.38	2475200
2003-09-11	38.45	38.54	37.79	38.22	4041200
2003-09-12	38.30	38.73	37.90	38.65	2655800
2003-09-15	38.66	38.66	37.85	37.85	2354300
2003-09-16	38.00	38.12	37.72	38.12	3151200
2003-09-17	38.20	38.30	37.56	37.94	2261900
2003-09-18	38.08	38.64	37.95	38.46	2385000
2003-09-19	38.39	39.50	38.30	39.00	2580900
2003-09-22	38.40	38.50	38.02	38.31	1626100
2003-09-23	38.20	38.29	37.37	37.45	2750500
2003-09-24	37.53	37.65	36.81	36.97	2853300
2003-09-25	37.00	37.09	36.65	36.65	1953700
2003-09-26	36.65	36.65	36.16	36.42	2048500
2003-09-29	36.38	36.68	36.04	36.23	2178100
2003-09-30	36.00	36.18	35.64	35.85	2639600
2003-10-01	35.91	36.63	35.86	36.59	2774700
2003-10-02	36.90	37.17	36.60	37.06	2359400
2003-10-03	37.06	38.15	37.06	37.73	2830300
2003-10-06	37.73	38.00	37.45	37.70	1378900
2003-10-07	37.70	38.48	37.52	38.44	2530800
2003-10-08	38.69	38.80	38.11	38.27	2106100
2003-10-09	39.10	39.20	38.37	38.56	1824000
2003-10-10	38.47	38.79	38.36	38.60	1458800
2003-10-13	38.90	39.14	38.57	38.84	997000
2003-10-14	38.84	39.10	38.45	38.85	1425800
2003-10-15	39.45	39.71	38.81	38.87	1704800
2003-10-16	38.50	38.67	37.37	38.02	3032100
2003-10-17	39.00	39.00	37.71	38.16	2589700
2003-10-20	38.16	38.26	37.80	38.02	1647900
2003-10-21	38.00	38.25	37.81	38.20	2303600
2003-10-22	38.20	38.20	36.90	36.92	2869400
2003-10-23	36.93	37.19	36.75	37.02	2004800
2003-10-24	36.85	37.00	36.51	36.79	1436900
2003-10-27	36.88	37.02	36.56	36.69	1796800
2003-10-28	36.79	37.32	36.57	37.32	1768900
2003-10-29	36.95	37.26	36.85	36.92	2301600
2003-10-30	37.30	37.47	36.63	36.84	2644400
2003-10-31	37.20	38.06	37.10	37.74	2334900
2003-11-03	37.90	38.17	37.52	37.57	1628500
2003-11-04	37.30	37.34	36.95	37.13	1596400
2003-11-05	36.70	37.07	36.50	37.04	2837800
2003-11-06	37.20	37.39	36.80	37.25	3179200
2003-11-07	37.94	38.75	37.55	38.23	3602100
2003-11-10	38.40	38.95	38.36	38.77	2398600
2003-11-11	38.98	39.57	38.88	39.33	3510000
2003-11-12	39.35	39.88	39.35	39.54	4349000
2003-11-13	39.54	39.75	39.00	39.56	3064200
2003-11-14	39.40	39.50	38.17	38.17	3055400
2003-11-17	38.01	38.05	37.58	37.92	1895500
2003-11-18	37.92	38.25	37.51	37.67	1483300
2003-11-19	37.71	38.04	37.51	37.96	1251400
2003-11-20	37.71	37.75	37.00	37.15	2511700
2003-11-21	37.17	37.35	37.00	37.06	1654300
2003-11-24	37.26	37.85	37.15	37.70	1951200
2003-11-25	37.40	37.85	37.30	37.49	2438100
2003-11-26	37.61	38.06	37.55	38.00	1585200
2003-11-28	37.93	38.65	37.90	38.23	853000
2003-12-01	38.70	39.00	38.28	38.93	2385500
2003-12-02	38.91	39.21	38.82	39.03	3005700
2003-12-03	39.00	39.05	38.27	38.45	2284700
2003-12-04	38.38	39.05	38.27	38.86	1688500
2003-12-05	38.74	38.99	38.41	38.86	1746200
2003-12-08	38.63	38.94	38.30	38.69	1450000
2003-12-09	38.75	38.98	38.40	38.60	1669700
2003-12-10	38.34	38.98	38.22	38.42	1500900
2003-12-11	38.70	39.00	38.65	38.93	1479500
2003-12-12	38.90	38.93	38.30	38.77	1380900
2003-12-15	39.00	39.25	38.81	38.81	2129100
2003-12-16	38.96	39.25	38.90	39.16	2148700
2003-12-17	39.01	39.19	38.31	38.55	2373700
2003-12-18	38.75	38.96	38.41	38.91	1999500
2003-12-19	38.90	38.90	38.03	38.30	3018600
2003-12-22	38.25	38.51	38.03	38.40	1802700
2003-12-23	38.25	38.65	38.25	38.64	1751200
2003-12-24	38.61	38.79	38.60	38.71	704700
2003-12-26	38.79	39.00	38.75	38.89	537800
2003-12-29	38.86	39.13	38.62	39.13	1753200
2003-12-30	38.89	39.30	38.71	39.19	1918500
2003-12-31	39.15	39.87	39.15	39.61	2151600
2004-01-02	39.70	40.16	39.61	39.96	1883900
2004-01-05	40.20	41.18	40.18	41.14	2677500
2004-01-06	41.05	41.56	40.99	41.53	2142100
2004-01-07	41.28	41.60	41.02	41.31	2177600
2004-01-08	41.46	41.55	40.85	41.23	2890300
2004-01-09	40.87	40.95	40.27	40.29	3068500
2004-01-12	40.23	40.40	39.86	40.17	2607600
2004-01-13	40.35	40.64	40.00	40.10	1811400
2004-01-14	40.10	41.13	40.04	41.02	2645500
2004-01-15	41.22	41.35	40.62	41.09	1465800
2004-01-16	41.25	41.39	40.98	41.17	2419700
2004-01-20	40.95	41.07	40.50	40.90	1847500
2004-01-21	40.90	41.00	40.22	40.86	1987700
2004-01-22	40.65	42.41	40.56	41.96	2985200
2004-01-23	43.28	43.29	41.95	42.24	3877600
2004-01-26	41.97	42.34	41.86	42.32	2040600
2004-01-27	42.22	42.33	41.88	42.18	1534800
2004-01-28	42.34	42.72	41.95	42.20	1938300
2004-01-29	42.68	43.35	42.61	43.10	4247500
2004-01-30	43.20	43.25	42.65	42.75	3356300
2004-02-02	42.80	43.70	42.75	43.40	2889500
2004-02-03	43.51	43.61	42.98	43.08	2193200
2004-02-04	43.14	43.40	42.35	42.68	2266100
2004-02-05	42.65	42.80	42.21	42.56	1863700
2004-02-06	42.41	43.23	42.25	43.13	2034500
2004-02-09	43.25	43.75	43.01	43.48	1490500
2004-02-10	43.35	43.92	43.23	43.92	1677700
2004-02-11	43.75	44.68	43.65	44.54	1795800
2004-02-12	44.23	44.58	44.06	44.51	1375400
2004-02-13	44.51	44.51	43.52	43.84	1776700
2004-02-17	43.95	44.60	43.86	44.50	1338800
2004-02-18	44.50	44.59	43.88	44.22	1171800
2004-02-19	44.21	44.35	43.15	43.25	1957800
2004-02-20	43.49	43.49	42.65	43.07	1397200
2004-02-23	43.10	43.28	42.18	42.49	1342900
2004-02-24	41.99	42.72	41.90	41.98	2175100
2004-02-25	41.99	42.20	41.85	42.09	1353300
2004-02-26	42.09	42.15	41.76	41.92	1447600
2004-02-27	41.17	42.84	41.17	42.45	2105100
2004-03-01	42.46	42.66	41.92	42.56	1298000
2004-03-02	42.95	44.25	42.83	43.14	2325000
2004-03-03	43.15	43.87	42.93	43.75	1778500
2004-03-04	43.60	44.55	43.59	44.49	2214700
2004-03-05	44.15	44.15	43.11	43.19	2787000
2004-03-08	43.22	43.56	42.78	42.81	2426600
2004-03-09	42.90	43.74	42.80	43.50	2556200
2004-03-10	44.15	44.30	43.00	43.11	1825300
2004-03-11	42.77	42.89	41.91	42.04	1849200
2004-03-12	41.97	42.15	41.52	42.07	1897100
2004-03-15	41.71	41.98	40.37	41.14	3199600
2004-03-16	41.50	41.73	41.21	41.51	2059600
2004-03-17	41.94	41.97	41.61	41.78	1283100
2004-03-18	41.73	41.85	41.30	41.64	1259500
2004-03-19	41.51	41.84	41.26	41.30	1957600
2004-03-22	40.75	40.83	40.33	40.68	1471600
2004-03-23	40.68	41.18	40.51	41.03	1803800
2004-03-24	40.92	41.20	40.76	40.99	2397200
2004-03-25	41.13	41.34	40.82	41.29	2318200
2004-03-26	41.30	41.34	40.88	41.18	1845700
2004-03-29	41.25	42.19	41.22	41.99	2877000
2004-03-30	42.00	42.14	41.61	42.00	1179000
2004-03-31	42.06	42.25	41.48	42.00	2039900
2004-04-01	41.85	42.50	41.83	42.14	2087800
2004-04-02	43.50	44.81	43.40	44.25	6462000
2004-04-05	44.49	45.09	44.46	45.07	2889900
2004-04-06	45.05	45.30	44.12	44.42	1806600
2004-04-07	44.24	44.45	43.76	43.91	1984000
2004-04-08	44.39	44.77	44.09	44.31	1266700
2004-04-12	44.31	45.00	44.25	44.50	1303500
2004-04-13	44.73	44.98	43.96	44.11	1300900
2004-04-14	43.95	44.35	43.55	44.35	2521900
2004-04-15	44.50	45.99	44.45	45.83	4074900
2004-04-16	45.83	45.83	45.21	45.62	2903400
2004-04-19	45.42	45.50	44.88	44.95	1438000
2004-04-20	45.10	45.49	44.60	44.60	1985600
2004-04-21	44.60	45.32	44.60	45.13	2257700
2004-04-22	44.88	45.55	44.02	45.10	4221300
2004-04-23	45.75	45.75	45.03	45.33	1210600
2004-04-26	45.30	45.43	44.30	44.54	1871600
2004-04-27	44.76	45.15	44.35	44.48	1460200
2004-04-28	44.37	44.50	43.89	44.00	1221500
2004-04-29	44.15	44.86	43.71	43.85	1807800
2004-04-30	44.05	44.37	43.57	43.81	1757300
2004-05-03	44.04	44.52	43.95	44.18	1751700
2004-05-04	44.25	45.00	44.18	44.64	2007500
2004-05-05	44.58	44.84	44.15	44.63	1122000
2004-05-06	44.38	45.30	44.35	45.25	2299300
2004-05-07	45.35	46.48	45.35	46.03	4285200
2004-05-10	46.03	47.31	46.00	46.84	6538000
2004-05-11	46.66	46.84	46.01	46.84	2902300
2004-05-12	46.59	46.60	45.46	46.27	2222200
2004-05-13	45.99	46.39	45.59	45.83	2437000
2004-05-14	45.64	46.00	45.25	45.48	1991700
2004-05-17	44.55	44.97	44.31	44.60	2999500
2004-05-18	44.68	45.07	44.40	44.57	2050600
2004-05-19	44.64	44.95	44.43	44.46	1777100
2004-05-20	44.35	44.63	43.80	44.27	3080300
2004-05-21	44.20	44.34	43.98	44.28	2307000
2004-05-24	44.41	44.73	44.12	44.27	1565300
2004-05-25	44.80	45.35	44.71	45.27	3550300
2004-05-26	45.30	45.30	44.75	44.84	2302300
2004-05-27	44.90	44.94	44.42	44.65	2801200
2004-05-28	44.70	44.77	44.39	44.43	1965000
2004-06-01	44.43	44.43	43.96	44.10	2436400
2004-06-02	44.15	44.19	43.96	44.00	2640600
2004-06-03	44.25	44.47	43.86	44.40	3799400
2004-06-04	45.00	45.06	44.29	44.42	2878000
2004-06-07	44.65	45.09	44.46	44.99	1586200
2004-06-08	44.78	45.11	44.61	44.86	2154900
2004-06-09	44.74	44.96	44.47	44.57	2042600
2004-06-10	44.90	44.95	44.52	44.68	1701200
2004-06-14	44.65	44.65	43.98	43.99	1499400
2004-06-15	44.13	44.53	44.03	44.28	1942200
2004-06-16	44.45	44.45	43.74	43.85	1523300
2004-06-17	43.71	43.75	42.94	43.57	1695100
2004-06-18	43.58	44.00	43.15	43.54	1839400
2004-06-21	43.44	43.57	43.06	43.12	1374100
2004-06-22	43.12	43.70	43.09	43.59	1195000
2004-06-23	43.45	44.21	43.27	44.11	1757300
2004-06-24	43.96	44.38	43.38	43.74	1679400
2004-06-25	43.60	43.60	42.25	42.44	3830600
2004-06-28	42.78	42.93	42.20	42.28	2052900
2004-06-29	42.30	42.48	42.19	42.19	2561500
2004-06-30	42.29	42.37	41.63	41.88	2632600
2004-07-01	42.10	42.27	41.23	41.50	3557000
2004-07-02	41.35	41.36	39.88	39.90	5891100
2004-07-06	40.00	40.95	39.93	40.77	5293600
2004-07-07	40.60	41.15	40.55	40.85	2722200
2004-07-08	40.82	41.25	40.44	40.45	2587100
2004-07-09	40.60	41.00	40.47	40.51	1563400
2004-07-12	40.51	40.72	40.20	40.49	1405000
2004-07-13	40.64	40.80	40.36	40.42	1979000
2004-07-14	40.06	40.26	39.03	39.23	3954300
2004-07-15	39.75	40.31	39.63	39.94	2684000
2004-07-16	40.20	40.29	39.91	40.01	2486800
2004-07-19	40.09	40.21	39.96	40.13	1824600
2004-07-20	40.03	40.30	39.90	40.19	1629200
2004-07-21	40.27	40.85	39.96	40.07	1408500
2004-07-22	39.90	40.09	39.64	39.90	1465700
2004-07-23	39.80	39.87	39.46	39.62	1272400
2004-07-26	39.61	39.66	38.85	39.50	1610800
2004-07-27	40.37	41.40	39.89	41.14	3210500
2004-07-28	41.70	41.70	40.55	41.09	1846500
2004-07-29	41.18	42.00	41.13	41.83	1761700
2004-07-30	41.60	41.98	41.21	41.98	1559600
2004-08-02	41.55	41.87	41.42	41.75	1064700
2004-08-03	41.50	41.74	41.28	41.41	1170000
2004-08-04	41.08	41.42	40.91	41.27	1008100
2004-08-05	41.10	41.10	40.50	40.66	1170800
2004-08-06	39.90	40.22	39.10	39.27	2811900
2004-08-09	39.30	39.35	38.63	38.88	2211800
2004-08-10	39.00	39.10	38.60	39.00	1906900
2004-08-11	38.80	39.44	38.62	39.25	1981400
2004-08-12	39.10	39.27	38.80	38.94	1356400
2004-08-13	38.82	39.32	38.80	39.20	1271300
2004-08-16	39.18	39.99	39.14	39.91	1368200
2004-08-17	39.91	40.16	39.70	39.94	1052600
2004-08-18	39.94	40.13	39.75	40.12	1130700
2004-08-19	39.95	40.10	39.64	39.77	1302500
2004-08-20	39.65	39.99	39.56	39.95	1484500
2004-08-23	40.05	40.11	39.81	39.88	994700
2004-08-24	40.13	40.46	40.00	40.29	1954700
2004-08-25	40.26	40.75	40.19	40.58	1350000
2004-08-26	40.36	40.55	40.00	40.04	1247400
2004-08-27	39.85	40.10	39.78	39.86	1005100
2004-08-30	39.58	39.95	39.55	39.75	1004400
2004-08-31	39.80	40.13	39.36	39.77	1191100
2004-09-01	39.77	40.13	39.61	40.09	1205100
2004-09-02	40.06	40.97	40.05	40.90	1320600
2004-09-03	40.91	41.49	40.85	41.14	1482500
2004-09-07	41.25	41.59	40.83	41.10	1483600
2004-09-08	40.85	41.57	40.79	41.22	2041400
2004-09-09	41.23	41.43	40.66	40.72	2068300
2004-09-10	40.72	41.50	40.62	41.45	1163400
2004-09-13	41.50	42.40	41.40	41.44	2119200
2004-09-14	41.65	43.12	41.65	42.81	2503100
2004-09-15	42.81	42.81	41.99	42.56	1488300
2004-09-16	42.48	42.69	42.33	42.54	782100
2004-09-17	42.73	42.90	42.34	42.63	1574000
2004-09-20	42.60	42.70	42.12	42.38	862600
2004-09-21	42.29	42.83	41.96	42.70	1247400
2004-09-22	42.31	42.45	41.90	42.02	1647500
2004-09-23	42.09	42.13	41.44	41.53	1272000
2004-09-24	41.44	41.98	41.34	41.52	905500
2004-09-27	41.52	41.56	41.00	41.09	1035600
2004-09-28	41.10	41.31	40.90	41.03	1429500
2004-09-29	40.89	41.84	40.75	41.84	1727300
2004-09-30	41.55	41.79	41.16	41.32	1875500
2004-10-01	41.30	42.92	41.26	42.06	1733400
2004-10-04	42.39	43.10	42.13	42.97	1991300
2004-10-05	42.79	43.68	42.78	43.62	2008500
2004-10-06	43.56	43.78	42.96	43.77	1217900
2004-10-07	43.48	43.51	42.78	42.82	1331300
2004-10-08	42.60	42.60	41.50	41.66	2025200
2004-10-11	41.83	42.23	41.81	42.08	977200
2004-10-12	42.09	42.14	41.53	41.83	1170900
2004-10-13	42.00	42.09	41.00	41.22	1800500
2004-10-14	41.15	41.30	40.68	40.76	1325600
2004-10-15	40.77	41.26	40.67	40.85	1158600
2004-10-18	40.65	41.50	40.32	41.46	1163500
2004-10-19	41.45	41.47	40.80	40.86	1149200
2004-10-20	40.70	40.73	40.03	40.49	1047300
2004-10-21	40.40	40.78	40.20	40.63	1107500
2004-10-22	40.47	40.67	39.79	40.04	1585200
2004-10-25	41.05	43.05	41.00	42.81	5144100
2004-10-26	41.80	42.60	41.80	42.58	3010200
2004-10-27	42.55	43.41	42.30	43.26	2212100
2004-10-28	43.00	43.55	42.80	43.33	1236600
2004-10-29	43.17	43.46	42.97	43.39	1242200
2004-11-01	43.25	44.32	43.01	43.83	3242000
2004-11-02	43.80	44.50	43.68	44.25	2438000
2004-11-03	44.50	44.65	43.86	44.13	1826300
2004-11-04	44.00	44.77	43.88	44.75	1523500
2004-11-05	44.99	45.56	44.03	44.62	3232900
2004-11-08	44.69	45.02	44.51	44.97	1942900
2004-11-09	44.98	45.00	44.75	44.91	1450800
2004-11-10	44.92	45.26	44.65	44.97	1266900
2004-11-11	44.97	45.43	44.81	45.27	1115500
2004-11-12	45.06	45.40	44.76	45.37	1298800
2004-11-15	45.36	45.37	44.71	45.26	1325500
2004-11-16	45.12	45.19	44.55	44.66	1162400
2004-11-17	44.88	45.37	44.76	45.32	1257400
2004-11-18	45.24	45.50	45.14	45.44	1568900
2004-11-19	45.58	45.60	44.93	44.99	1332900
2004-11-22	44.99	45.45	44.80	45.41	1439300
2004-11-23	44.90	45.29	44.75	45.08	1062000
2004-11-24	45.08	45.52	45.00	45.39	903100
2004-11-26	45.05	45.47	44.83	45.29	491900
2004-11-29	45.33	45.37	44.96	45.20	1079000
2004-11-30	45.20	45.65	45.12	45.53	1625000
2004-12-01	45.54	46.31	45.50	46.23	1255200
2004-12-02	45.75	46.25	45.66	46.03	1375500
2004-12-03	45.56	46.15	45.15	45.99	1963400
2004-12-06	45.99	46.03	45.65	45.80	1213700
2004-12-07	45.78	45.98	45.32	45.32	1036200
2004-12-08	45.39	45.46	44.76	45.18	1181100
2004-12-09	44.75	45.20	44.35	44.92	1890200
2004-12-10	44.75	45.05	44.50	44.79	1022600
2004-12-13	45.10	45.18	44.73	45.10	827300
2004-12-14	44.96	45.09	44.52	44.70	1501800
2004-12-15	44.57	44.79	44.05	44.23	1685100
2004-12-16	43.93	44.47	43.92	44.18	1466100
2004-12-17	43.75	44.47	43.75	43.94	2886200
2004-12-20	44.19	44.58	44.12	44.46	1949900
2004-12-21	44.39	44.80	44.24	44.53	1328900
2004-12-22	44.54	45.10	44.43	44.73	1494800
2004-12-23	44.74	45.21	44.58	45.16	1492100
2004-12-27	45.05	45.11	44.47	44.50	1175700
2004-12-28	44.45	44.89	44.30	44.75	1327900
2004-12-29	44.54	44.90	44.49	44.61	727300
2004-12-30	44.55	44.60	44.11	44.30	1266000
2004-12-31	44.47	44.57	44.20	44.35	1005900
2005-01-03	44.30	44.70	43.74	43.85	1327400
2005-01-04	43.87	44.00	43.04	43.15	1568800
2005-01-05	43.20	43.46	42.77	42.97	2045200
2005-01-06	42.85	42.94	42.43	42.68	1938800
2005-01-07	42.77	42.98	42.02	42.60	1488400
2005-01-10	42.51	42.95	42.37	42.63	1665700
2005-01-11	42.63	42.78	42.45	42.71	1711600
2005-01-12	42.60	42.73	41.97	42.32	2320700
2005-01-13	42.10	42.33	41.50	41.50	1525500
2005-01-14	41.71	42.40	41.71	42.40	2621500
2005-01-18	42.70	44.21	42.70	44.14	3795400
2005-01-19	44.10	44.46	43.79	43.92	3293800
2005-01-20	43.92	43.92	43.19	43.50	3451400
2005-01-21	43.50	44.20	42.70	42.83	3778700
2005-01-24	43.15	43.78	43.01	43.25	2547900
2005-01-25	43.33	43.79	43.26	43.63	2036700
2005-01-26	43.59	43.88	43.50	43.58	2065900
2005-01-27	43.59	43.63	42.85	43.16	1680900
2005-01-28	43.34	43.45	42.70	43.20	1270100
2005-01-31	43.25	43.57	43.16	43.48	1680500
2005-02-01	43.40	44.08	43.15	43.98	1930800
2005-02-02	43.82	44.08	43.35	43.66	1713200
2005-02-03	43.45	44.11	43.32	44.11	1833300
2005-02-04	44.10	44.15	43.50	44.15	2024200
2005-02-07	43.60	44.04	43.55	43.72	1363200
2005-02-08	43.55	43.97	43.38	43.77	1561900
2005-02-09	43.60	43.77	42.76	42.85	2511500
2005-02-10	43.07	43.08	42.52	42.52	1721900
2005-02-11	42.42	43.03	42.42	42.94	1747800
2005-02-14	43.10	43.10	42.55	42.55	1555800
2005-02-15	42.45	42.81	42.34	42.45	1697300
2005-02-16	42.25	42.52	41.95	42.22	1992900
2005-02-17	42.22	42.69	42.22	42.38	1655300
2005-02-18	42.45	42.48	41.96	41.96	1915900
2005-02-22	41.90	42.19	41.71	41.71	1484700
2005-02-23	41.77	42.66	41.13	41.93	2117700
2005-02-24	41.93	42.72	41.92	42.63	1762400
2005-02-25	42.70	43.14	42.55	43.00	2196700
2005-02-28	42.80	43.06	42.70	42.96	2614800
2005-03-01	42.95	43.36	42.75	43.00	1631200
2005-03-02	42.80	42.95	42.67	42.88	1782900
2005-03-03	42.87	42.89	42.52	42.68	1539600
2005-03-04	43.00	43.19	42.60	42.86	3044800
2005-03-07	42.80	43.50	42.80	43.36	1750800
2005-03-08	43.20	43.57	43.17	43.38	2181400
2005-03-09	43.10	43.38	42.94	43.26	2806500
2005-03-10	43.03	43.49	42.93	43.49	1505900
2005-03-11	43.35	43.80	43.35	43.51	2349200
2005-03-14	43.48	43.91	43.39	43.91	1346400
2005-03-15	44.00	44.49	43.98	44.23	2911200
2005-03-16	43.95	44.45	43.68	44.41	2654500
2005-03-17	44.38	44.84	44.25	44.67	2840800
2005-03-18	44.70	44.98	44.56	44.78	3994000
2005-03-21	44.70	45.00	44.64	44.90	2276100
2005-03-22	44.77	45.48	44.73	44.97	2519900
2005-03-23	44.75	45.35	44.65	45.20	2801600
2005-03-24	45.25	45.50	44.95	45.15	1750200
2005-03-28	45.24	45.49	45.23	45.32	1435900
2005-03-29	45.27	45.27	44.85	44.95	2621100
2005-03-30	44.95	45.10	44.87	44.99	2672500
2005-03-31	45.00	45.07	44.85	44.95	1977400
2005-04-01	44.95	45.00	44.52	44.83	2085800
2005-04-04	44.85	44.98	44.65	44.88	2064400
2005-04-05	45.00	45.32	44.90	45.17	1484000
2005-04-06	45.32	45.53	45.19	45.25	1239200
2005-04-07	45.36	45.48	45.22	45.47	1220400
2005-04-08	45.28	45.56	45.20	45.23	1285100
2005-04-11	44.26	44.72	44.00	44.66	1939400
2005-04-12	44.50	44.96	44.16	44.89	1630500
2005-04-13	44.85	45.17	44.70	44.82	1993600
2005-04-14	44.85	44.95	44.47	44.52	1667000
2005-04-15	44.24	44.51	43.35	43.46	2395000
2005-04-18	43.13	43.57	43.02	43.36	2125300
2005-04-19	43.30	43.31	42.89	43.15	1640800
2005-04-20	43.05	43.36	42.75	42.81	1470700
2005-04-21	44.25	44.98	43.60	44.40	2472300
2005-04-22	44.65	44.65	43.97	44.34	2004100
2005-04-25	44.36	44.80	44.18	44.53	1959000
2005-04-26	44.54	44.55	43.64	43.64	1714400
2005-04-27	43.46	44.01	43.38	43.89	1540800
2005-04-28	43.64	43.84	43.17	43.30	1493300
2005-04-29	43.40	43.48	42.92	43.44	1927100
2005-05-02	43.44	44.00	43.44	43.82	1484200
2005-05-03	43.83	44.56	43.83	44.20	1862900
2005-05-04	44.48	44.55	44.06	44.28	1310700
2005-05-05	44.03	44.28	43.62	44.11	1222700
2005-05-06	44.30	44.50	43.98	44.02	1156800
2005-05-09	43.91	43.99	43.50	43.94	1151300
2005-05-10	43.54	43.62	43.11	43.26	1923100
2005-05-11	43.50	44.00	43.28	43.91	1727100
2005-05-12	43.98	43.99	43.67	43.95	1333300
2005-05-13	43.95	44.10	43.62	43.99	1560800
2005-05-16	44.09	44.17	43.86	44.00	1025400
2005-05-17	44.01	44.04	43.59	43.99	1247300
2005-05-18	44.00	44.25	43.74	44.25	1822300
2005-05-19	44.17	44.53	44.02	44.49	1199900
2005-05-20	44.50	44.76	44.28	44.70	1103900
2005-05-23	44.62	44.78	44.41	44.55	1510300
2005-05-24	44.35	44.62	44.06	44.55	1331800
2005-05-25	44.25	44.41	44.02	44.20	1267100
2005-05-26	44.38	44.64	44.15	44.36	1274800
2005-05-27	44.44	44.64	44.16	44.52	932300
2005-05-31	44.36	44.36	43.76	43.80	2223800
2005-06-01	43.90	44.15	43.79	44.03	1509200
2005-06-02	43.80	44.35	43.80	44.20	1434600
2005-06-03	44.02	44.17	43.51	43.65	1589300
2005-06-06	43.51	43.84	43.36	43.79	1615100
2005-06-07	43.61	44.15	43.50	43.71	1234000
2005-06-08	43.70	43.72	42.95	43.07	2263000
2005-06-09	42.88	43.34	42.88	43.18	1853500
2005-06-10	43.15	43.39	42.66	42.92	1907600
2005-06-13	42.93	43.28	42.71	42.89	1433700
2005-06-14	42.91	42.92	42.57	42.75	1365600
2005-06-15	43.00	43.22	42.44	42.55	1958000
2005-06-16	42.67	42.93	42.55	42.80	1990400
2005-06-17	43.00	43.00	42.54	42.77	2378300
2005-06-20	42.64	42.78	42.49	42.53	1747600
2005-06-21	42.53	42.67	42.10	42.25	2328700
2005-06-22	42.26	42.43	41.98	41.98	2205500
2005-06-23	42.08	42.08	41.18	41.23	3705100
2005-06-24	41.20	41.33	40.54	40.69	3912000
2005-06-27	40.70	41.19	40.37	41.13	2201300
2005-06-28	41.80	42.79	41.80	42.38	2808100
2005-06-29	42.79	42.79	42.00	42.15	1578400
2005-06-30	42.05	42.45	41.92	41.97	1985700
2005-07-01	42.10	42.54	42.05	42.28	1198300
2005-07-05	42.11	42.35	42.00	42.18	2120900
2005-07-06	42.18	42.29	41.77	41.88	1841800
2005-07-07	41.70	42.00	41.21	41.75	1583400
2005-07-08	41.75	42.05	41.42	41.97	2630500
2005-07-11	42.12	42.39	41.77	42.38	2477500
2005-07-12	42.55	42.55	41.99	42.43	1419200
2005-07-13	42.33	42.47	42.07	42.19	1577100
2005-07-14	42.44	42.54	42.20	42.47	1085200
2005-07-15	42.47	42.84	42.40	42.84	1447400
2005-07-18	42.84	42.84	42.48	42.70	1250900
2005-07-19	42.87	43.39	42.71	43.31	1787800
2005-07-20	42.97	43.45	42.77	43.34	1363100
2005-07-21	43.27	44.06	43.22	43.74	2271000
2005-07-22	43.74	43.97	43.41	43.94	1830600
2005-07-25	44.11	44.71	43.72	43.80	2452300
2005-07-26	43.77	44.35	42.88	43.84	2767000
2005-07-27	43.75	44.04	43.62	44.04	2253400
2005-07-28	44.05	45.07	44.03	44.87	2932400
2005-07-29	44.65	44.91	44.41	44.41	1609300
2005-08-01	43.46	44.45	43.46	44.36	1604100
2005-08-02	44.40	44.70	44.28	44.36	1320100
2005-08-03	44.15	44.43	43.98	44.38	1567600
2005-08-04	44.32	44.33	43.90	43.99	1414200
2005-08-05	43.99	44.35	43.90	43.99	1059700
2005-08-08	44.04	44.29	43.97	44.00	1020500
2005-08-09	44.07	44.27	43.98	44.08	1011700
2005-08-10	44.25	44.96	44.20	44.36	1685000
2005-08-11	44.40	44.75	44.16	44.51	980700
2005-08-12	44.51	44.75	44.30	44.52	951700
2005-08-15	44.42	44.67	44.11	44.56	921300
2005-08-16	44.42	44.59	44.11	44.11	1103500
2005-08-17	43.99	44.19	43.91	44.10	1644600
2005-08-18	43.99	44.29	43.75	44.09	1102600
2005-08-19	44.33	44.38	43.95	43.99	1215600
2005-08-22	44.00	44.46	43.81	44.06	935700
2005-08-23	44.01	44.15	43.88	43.99	1337800
2005-08-24	43.93	44.20	43.73	43.75	1785700
2005-08-25	43.80	43.93	43.63	43.73	1223400
2005-08-26	43.73	43.73	43.30	43.39	1635900
2005-08-29	43.24	43.65	43.24	43.55	1030800
2005-08-30	43.37	43.37	43.01	43.19	1932400
2005-08-31	43.24	43.24	42.24	42.75	2508000
2005-09-01	42.73	42.78	42.11	42.24	1812600
2005-09-02	42.39	42.68	42.20	42.47	1424900
2005-09-06	42.63	43.00	42.62	42.81	1618300
2005-09-07	42.35	42.60	42.24	42.42	1110000
2005-09-08	42.60	42.60	42.11	42.35	1214500
2005-09-09	42.40	42.72	42.24	42.68	1010600
2005-09-12	42.56	42.80	42.17	42.18	1533600
2005-09-13	42.19	42.21	41.46	41.62	2755600
2005-09-14	41.71	41.91	41.51	41.77	1562600
2005-09-15	41.85	41.95	41.50	41.70	1563000
2005-09-16	41.87	42.09	41.52	41.70	3500900
2005-09-19	42.00	42.25	41.50	41.72	1947100
2005-09-20	41.73	42.54	41.73	42.35	3027100
2005-09-21	42.35	42.70	42.29	42.41	2391100
2005-09-22	42.35	42.50	42.01	42.31	1497600
2005-09-23	42.27	42.35	41.75	42.07	1323400
2005-09-26	42.31	42.63	41.89	41.96	1600100
2005-09-27	42.16	42.34	41.86	42.21	1394800
2005-09-28	43.00	43.80	42.61	43.13	2693000
2005-09-29	43.06	43.06	42.50	42.96	2019900
2005-09-30	42.87	43.13	42.50	43.04	1483600
2005-10-03	42.92	43.12	42.79	43.01	2060200
2005-10-04	43.10	43.61	42.92	43.13	2267800
2005-10-05	43.05	43.49	43.00	43.04	2044900
2005-10-06	43.10	43.50	42.89	43.17	2180800
2005-10-07	43.25	43.28	42.96	43.15	1421800
2005-10-10	43.07	43.26	42.92	43.02	1117100
2005-10-11	43.01	43.07	42.53	42.68	1955800
2005-10-12	42.55	42.86	42.21	42.45	1662800
2005-10-13	42.20	42.91	42.19	42.78	2412700
2005-10-14	42.75	43.13	42.68	43.11	1970700
2005-10-17	42.50	42.95	42.29	42.40	1830200
2005-10-18	42.29	42.77	42.27	42.66	1213600
2005-10-19	42.44	43.20	42.43	43.19	1884000
2005-10-20	43.19	43.49	42.85	42.86	2537500
2005-10-21	42.86	42.89	42.40	42.69	2808700
2005-10-24	43.10	44.00	43.10	43.59	3360100
2005-10-25	43.62	43.79	43.10	43.55	3608600
2005-10-26	44.45	46.21	44.20	45.99	6711100
2005-10-27	45.50	47.20	45.05	46.65	4843200
2005-10-28	47.00	47.15	46.74	46.84	3511700
2005-10-31	46.84	46.89	46.19	46.66	2456500
2005-11-01	46.60	46.90	46.25	46.26	2367700
2005-11-02	46.35	46.69	46.15	46.59	2137600
2005-11-03	46.55	46.72	46.40	46.49	1706100
2005-11-04	46.85	46.85	46.30	46.57	1981700
2005-11-07	46.67	46.75	46.42	46.61	1158100
2005-11-08	46.70	46.70	46.23	46.37	1522300
2005-11-09	46.40	46.75	46.37	46.49	1802900
2005-11-10	46.56	47.89	46.56	47.89	2956000
2005-11-11	47.71	47.74	47.26	47.43	1178700
2005-11-14	47.15	47.74	47.11	47.51	1277000
2005-11-15	47.35	47.55	46.98	47.31	1739600
2005-11-16	47.27	47.62	47.20	47.55	1255700
2005-11-17	47.55	47.98	47.41	47.95	1511800
2005-11-18	48.05	48.11	47.52	47.70	2337500
2005-11-21	47.80	47.80	46.61	47.43	1416100
2005-11-22	47.25	47.41	46.77	46.95	1397900
2005-11-23	46.85	47.16	46.75	46.75	1303700
2005-11-25	46.90	47.21	46.77	47.03	442900
2005-11-28	46.95	47.04	46.28	46.32	2377500
2005-11-29	46.50	46.97	46.50	46.64	2314800
2005-11-30	46.81	47.40	46.75	47.00	1878600
2005-12-01	47.17	47.66	47.07	47.54	1395200
2005-12-02	47.30	47.80	47.14	47.31	1120200
2005-12-05	47.30	47.50	46.82	46.87	1511000
2005-12-06	47.12	47.48	46.85	47.00	1607100
2005-12-07	46.93	47.22	46.65	46.82	1069100
2005-12-08	46.87	46.87	46.12	46.44	1887200
2005-12-09	46.55	46.80	46.52	46.66	1336700
2005-12-12	46.61	46.85	46.26	46.26	1392600
2005-12-13	46.18	46.75	45.85	46.53	1825100
2005-12-14	46.65	47.13	46.50	46.93	1108500
2005-12-15	46.86	47.00	46.45	46.76	1085800
2005-12-16	46.99	47.00	46.36	46.60	1966600
2005-12-19	46.24	46.69	45.81	46.37	1246900
2005-12-20	46.45	46.75	46.03	46.44	1334200
2005-12-21	46.42	46.83	46.12	46.40	1156900
2005-12-22	46.30	46.61	45.94	46.57	1969700
2005-12-23	46.60	46.80	46.27	46.50	1087400
2005-12-27	46.70	47.10	46.58	46.62	1434300
2005-12-28	46.80	46.91	46.62	46.64	1285600
2005-12-29	46.75	46.96	46.39	46.41	727700
2005-12-30	46.11	46.21	45.84	45.90	1061000
2006-01-03	46.70	46.70	45.81	46.33	1919100
2006-01-04	46.44	46.67	46.32	46.48	1132300
2006-01-05	46.38	46.46	46.08	46.09	1904600
2006-01-06	46.09	46.63	45.99	46.49	1406600
2006-01-09	46.34	46.54	46.24	46.37	1351800
2006-01-10	45.93	46.28	45.87	45.99	1589800
2006-01-11	45.97	46.23	45.92	46.13	1832400
2006-01-12	46.05	46.18	45.37	45.45	2166300
2006-01-13	45.45	45.80	45.43	45.75	1545500
2006-01-17	45.39	45.60	45.30	45.33	2177200
2006-01-18	45.20	45.62	44.76	45.45	1774900
2006-01-19	45.42	45.94	45.27	45.87	2239800
2006-01-20	45.92	45.92	45.13	45.31	2463800
2006-01-23	45.40	45.57	45.25	45.39	2097600
2006-01-24	45.35	46.13	45.20	46.06	3067100
2006-01-25	46.20	46.28	44.83	45.33	3733700
2006-01-26	45.83	46.00	44.85	44.90	2359900
2006-01-27	44.80	44.96	44.37	44.77	4629400
2006-01-30	44.75	45.00	44.46	44.91	1343300
2006-01-31	44.86	44.92	43.94	43.94	2887400
2006-02-01	43.88	44.24	43.77	44.18	2964200
2006-02-02	44.20	44.35	43.81	44.13	1716500
2006-02-03	43.89	44.05	43.75	44.00	2549600
2006-02-06	43.25	44.16	43.25	44.06	2096500
2006-02-07	44.25	44.89	44.16	44.34	2779100
2006-02-08	44.60	45.20	44.44	45.14	3342400
2006-02-09	45.20	45.80	45.07	45.63	3972900
2006-02-10	45.60	45.78	45.17	45.70	2527000
2006-02-13	44.91	45.68	44.91	45.41	1824500
2006-02-14	45.39	45.61	45.16	45.59	2010400
2006-02-15	45.41	45.59	44.82	45.02	2411400
2006-02-16	44.85	45.19	44.78	44.95	2794100
2006-02-17	44.95	44.99	44.65	44.84	2042900
2006-02-21	44.84	44.93	44.40	44.46	2215100
2006-02-22	44.63	44.83	44.53	44.64	1663000
2006-02-23	44.48	45.20	44.48	44.83	2514900
2006-02-24	44.76	45.17	44.50	44.89	1571500
2006-02-27	45.08	46.41	45.08	46.26	3763100
2006-02-28	45.99	46.43	45.82	46.19	2765000
2006-03-01	45.99	46.41	45.80	46.22	1675400
2006-03-02	46.15	46.18	45.78	46.07	1323100
2006-03-03	45.70	46.58	45.66	46.28	1830900
2006-03-06	46.14	46.36	45.82	46.01	1377100
2006-03-07	45.65	45.91	45.50	45.80	2760900
2006-03-08	45.75	46.45	45.65	46.36	1480100
2006-03-09	47.00	47.25	46.76	47.03	2510400
2006-03-10	46.83	47.85	46.55	47.69	2947100
2006-03-13	47.69	47.82	47.43	47.57	1424700
2006-03-14	47.42	47.95	47.05	47.51	1712600
2006-03-15	47.31	47.50	46.75	46.96	2407400
2006-03-16	46.85	47.10	46.66	46.96	2498400
2006-03-17	47.21	47.40	47.06	47.16	2526100
2006-03-20	47.06	47.24	46.55	46.88	1437800
2006-03-21	47.13	47.23	46.71	46.77	1917800
2006-03-22	46.60	46.80	46.33	46.67	1230500
2006-03-23	46.43	46.94	46.17	46.88	1306800
2006-03-24	46.63	46.84	46.20	46.75	1902500
2006-03-27	46.90	47.00	46.71	46.73	1823600
2006-03-28	46.74	46.74	45.96	46.05	1915400
2006-03-29	46.00	46.58	45.72	46.31	1984900
2006-03-30	46.17	46.69	46.14	46.17	2087800
2006-03-31	46.01	46.04	45.51	45.68	2256100
2006-04-03	45.95	46.70	45.83	46.14	1890300
2006-04-04	46.02	46.50	45.83	46.29	1513000
2006-04-05	46.20	46.46	46.05	46.27	1517500
2006-04-06	46.01	46.93	45.95	46.78	1968800
2006-04-07	46.72	46.85	46.39	46.46	2281800
2006-04-10	46.37	46.41	46.07	46.14	2059000
2006-04-11	46.03	46.25	45.59	45.96	3372800
2006-04-12	45.97	46.02	45.55	46.00	1853000
2006-04-13	45.75	46.27	45.62	46.09	1089400
2006-04-17	45.22	46.10	45.22	45.65	1927900
2006-04-18	45.67	46.66	45.66	46.61	2079400
2006-04-19	46.40	46.63	45.83	46.19	2037700
2006-04-20	46.19	46.74	46.16	46.45	1673600
2006-04-21	46.38	46.40	45.28	45.71	2434800
2006-04-24	45.59	45.67	45.23	45.27	1815900
2006-04-25	45.13	45.65	45.10	45.15	1705000
2006-04-26	45.50	45.74	45.13	45.40	1444800
2006-04-27	45.40	46.23	45.12	46.11	2196200
2006-04-28	45.05	45.06	43.50	44.08	7699100
2006-05-01	44.66	44.99	44.33	44.39	3336600
2006-05-02	44.33	44.71	44.07	44.49	2414000
2006-05-03	44.30	44.47	43.94	44.03	2346600
2006-05-04	44.03	44.70	44.02	44.10	2491300
2006-05-05	44.30	44.58	44.08	44.48	1818000
2006-05-08	44.37	44.42	43.60	43.86	2969800
2006-05-09	43.86	44.19	43.61	43.75	2395800
2006-05-10	43.55	44.33	43.55	44.18	3094000
2006-05-11	44.00	44.10	43.78	43.90	2276300
2006-05-12	43.80	44.29	43.80	44.00	2075200
2006-05-15	44.00	44.22	43.76	44.15	2305500
2006-05-16	44.00	44.09	43.82	43.89	1767000
2006-05-17	44.39	44.40	43.89	44.10	3669800
2006-05-18	43.31	44.75	43.31	44.47	2578300
2006-05-19	44.82	45.42	44.64	45.41	4643800
2006-05-22	45.35	45.79	45.09	45.12	3518000
2006-05-23	45.07	45.72	45.04	45.28	2385900
2006-05-24	44.95	46.11	44.90	46.03	4055700
2006-05-25	46.03	46.24	45.62	45.86	1826700
2006-05-26	45.81	46.00	45.58	45.98	1272300
2006-05-30	45.80	45.81	45.31	45.34	1576500
2006-05-31	45.38	45.90	45.14	45.47	2442200
2006-06-01	45.60	46.09	45.55	46.06	1815100
2006-06-02	45.96	46.03	45.66	45.75	1862200
2006-06-05	46.10	46.10	45.38	45.40	1882600
2006-06-06	45.49	45.89	45.33	45.70	2610900
2006-06-07	45.50	46.04	45.47	45.52	2535600
2006-06-08	45.32	45.60	44.62	44.98	3128800
2006-06-09	44.75	44.94	44.50	44.59	2187400
2006-06-12	44.85	45.06	44.61	44.70	2440800
2006-06-13	44.60	44.95	44.13	44.18	2779200
2006-06-14	44.05	44.58	44.00	44.51	1915000
2006-06-15	44.48	45.08	44.28	44.96	1775100
2006-06-16	44.60	45.14	44.60	44.90	3135600
2006-06-19	45.00	45.14	44.33	44.54	2003800
2006-06-20	44.45	44.63	44.41	44.50	1732900
2006-06-21	44.63	44.94	44.32	44.75	2469600
2006-06-22	44.70	44.85	44.24	44.47	1723900
2006-06-23	44.37	44.57	44.05	44.29	1676500
2006-06-26	44.40	44.64	44.33	44.48	935200
2006-06-27	44.40	44.61	44.17	44.43	1542700
2006-06-28	44.44	44.97	44.44	44.89	1722400
2006-06-29	45.00	45.42	44.86	45.42	1702800
2006-06-30	45.42	45.84	45.24	45.35	2313600
2006-07-03	45.35	45.58	45.25	45.48	544600
2006-07-05	45.30	45.53	45.10	45.35	1434100
2006-07-06	45.29	46.00	45.13	45.41	1087400
2006-07-07	45.20	45.22	43.78	44.01	3526500
2006-07-10	44.17	44.62	44.15	44.39	1633200
2006-07-11	44.16	44.27	43.89	44.02	1302000
2006-07-12	43.95	44.08	43.54	43.66	1130800
2006-07-13	43.67	43.69	42.89	42.93	2386200
2006-07-14	42.68	43.12	42.50	43.03	1690400
2006-07-17	43.13	43.59	43.04	43.35	1928700
2006-07-18	43.35	43.58	43.01	43.38	1295200
2006-07-19	43.40	43.91	43.35	43.70	1716600
2006-07-20	43.55	43.70	43.20	43.21	1267400
2006-07-21	43.39	43.39	42.67	42.71	1434900
2006-07-24	42.66	43.04	42.65	43.00	1027600
2006-07-25	42.85	43.47	42.70	43.27	1690700
2006-07-26	43.10	43.25	42.63	42.63	1257100
2006-07-27	42.59	43.37	42.57	43.03	1949700
2006-07-28	43.06	44.13	43.06	43.91	1663500
2006-07-31	43.55	43.96	43.50	43.76	1247100
2006-08-01	43.62	43.83	42.96	43.09	1816500
2006-08-02	44.66	45.85	42.67	44.80	5562200
2006-08-03	44.95	45.83	44.84	45.66	2698100
2006-08-04	45.85	46.18	45.75	46.11	2513300
2006-08-07	45.85	46.01	45.42	45.64	1731600
2006-08-08	45.78	45.90	45.15	45.50	1805600
2006-08-09	45.83	46.09	45.61	45.67	1806300
2006-08-10	45.67	46.10	45.50	45.94	1842000
2006-08-11	45.75	46.19	45.60	46.11	1235500
2006-08-14	46.35	46.59	46.06	46.12	1437600
2006-08-15	46.45	46.73	46.40	46.45	1927100
2006-08-16	46.63	47.00	46.56	46.97	1278900
2006-08-17	46.82	47.10	46.64	47.02	2680000
2006-08-18	47.10	47.35	46.82	47.28	1233100
2006-08-21	46.99	47.10	46.54	46.74	894800
2006-08-22	46.69	47.15	46.69	46.92	807100
2006-08-23	46.82	47.13	46.77	46.88	1141200
2006-08-24	47.00	47.07	46.67	46.81	1267000
2006-08-25	46.59	46.73	46.16	46.60	1382400
2006-08-28	46.50	47.50	46.50	47.26	1487200
2006-08-29	47.26	47.71	47.25	47.62	1698000
2006-08-30	47.55	47.82	47.29	47.41	1321700
2006-08-31	47.56	47.84	47.18	47.20	2225000
2006-09-01	47.41	48.20	47.30	48.00	1778400
2006-09-05	47.76	47.98	47.60	47.81	1259200
2006-09-06	47.60	47.88	46.96	47.16	2113500
2006-09-07	47.00	47.28	46.79	47.05	1503600
2006-09-08	47.07	47.65	46.97	47.42	1226400
2006-09-11	47.26	47.63	47.00	47.48	1267800
2006-09-12	47.26	47.80	47.26	47.52	1530100
2006-09-13	47.24	47.62	47.00	47.17	1815200
2006-09-14	47.10	47.33	47.03	47.16	1207500
2006-09-15	47.38	47.77	47.24	47.37	3160100
2006-09-18	47.43	47.90	47.30	47.61	1617500
2006-09-19	47.61	47.90	46.61	46.99	2640700
2006-09-20	46.97	47.89	46.86	47.51	2015600
2006-09-21	47.40	47.55	47.00	47.18	1101500
2006-09-22	47.07	47.15	46.67	46.83	861200
2006-09-25	46.90	47.93	46.87	47.69	2156200
2006-09-26	47.55	48.30	47.25	48.08	2212400
2006-09-27	47.78	47.88	46.98	47.39	2622700
2006-09-28	47.56	47.86	47.34	47.52	1583600
2006-09-29	47.33	47.67	47.14	47.34	1206600
2006-10-02	47.42	47.42	46.92	47.04	1254000
2006-10-03	47.11	47.81	47.05	47.68	1969200
2006-10-04	47.60	47.80	47.54	47.70	1669600
2006-10-05	47.52	47.78	47.40	47.70	2260600
2006-10-06	47.60	47.70	47.32	47.47	1573900
2006-10-09	47.48	47.70	47.26	47.52	948700
2006-10-10	47.34	47.39	46.86	46.95	1797400
2006-10-11	46.70	46.94	46.43	46.75	2093800
2006-10-12	46.85	47.05	46.57	46.88	1345100
2006-10-13	46.70	46.78	46.26	46.49	1660000
2006-10-16	46.58	46.99	46.52	46.95	1260000
2006-10-17	46.80	47.16	46.63	47.09	1134300
2006-10-18	47.25	47.60	47.01	47.37	1595300
2006-10-19	47.24	47.45	47.15	47.38	907100
2006-10-20	47.57	47.58	47.20	47.42	966100
2006-10-23	47.30	47.90	47.20	47.90	1441500
2006-10-24	47.70	47.83	47.51	47.80	1444600
2006-10-25	47.79	47.91	47.33	47.62	1261100
2006-10-26	47.58	47.80	47.45	47.62	964100
2006-10-27	47.47	47.95	47.33	47.66	1809800
2006-10-30	47.54	49.47	47.50	49.02	3733000
2006-10-31	49.45	49.94	48.96	49.44	3521700
2006-11-01	49.40	49.59	48.46	48.75	3083200
2006-11-02	48.55	48.65	47.96	48.12	3414200
2006-11-03	48.17	48.25	47.75	47.99	1820100
2006-11-06	47.99	48.22	47.83	48.00	1819700
2006-11-07	48.13	48.58	48.08	48.56	1957100
2006-11-08	48.48	48.98	48.44	48.68	1483700
2006-11-09	48.60	48.71	48.45	48.57	1448500
2006-11-10	48.57	48.69	48.44	48.66	1024400
2006-11-13	48.51	49.03	48.50	48.77	1629200
2006-11-14	48.71	49.08	48.40	49.01	1923900
2006-11-15	48.84	49.46	48.79	49.41	2552200
2006-11-16	49.42	49.88	49.38	49.78	1851600
2006-11-17	49.60	49.83	49.41	49.65	2186200
2006-11-20	49.50	49.69	49.32	49.38	1984900
2006-11-21	49.27	49.39	49.04	49.20	1359500
2006-11-22	49.18	49.73	49.15	49.53	1566200
2006-11-24	49.17	49.71	49.05	49.38	945300
2006-11-27	49.23	49.24	48.24	48.50	1945600
2006-11-28	48.32	49.11	48.27	49.01	2498700
2006-11-29	48.99	48.99	48.51	48.65	1029300
2006-11-30	48.58	48.86	48.22	48.23	2002800
2006-12-01	48.34	48.42	47.61	47.87	2101100
2006-12-04	48.00	48.67	48.00	48.42	1929400
2006-12-05	48.48	48.50	47.87	48.05	2843400
2006-12-06	47.80	47.99	47.52	47.75	2010600
2006-12-07	47.75	48.17	47.56	47.99	2984000
2006-12-08	47.90	48.11	47.81	47.94	1996300
2006-12-11	48.24	48.42	48.12	48.24	2230300
2006-12-12	48.24	48.51	48.05	48.19	1876100
2006-12-13	48.40	48.73	48.35	48.48	1936100
2006-12-14	48.55	49.23	48.44	49.02	1931700
2006-12-15	49.49	49.78	49.15	49.64	3679700
2006-12-18	49.48	49.72	49.34	49.42	1751100
2006-12-19	49.02	49.46	48.73	49.25	1624300
2006-12-20	49.25	49.63	49.05	49.40	1755700
2006-12-21	49.35	49.60	49.15	49.35	1325500
2006-12-22	49.30	49.48	49.00	49.01	1295000
2006-12-26	48.90	49.42	48.90	49.35	960900
2006-12-27	49.50	49.63	49.26	49.34	907700
2006-12-28	49.21	49.53	49.11	49.25	942800
2006-12-29	49.08	49.42	49.04	49.25	1200500
2007-01-03	48.70	49.28	48.19	48.41	2626800
2007-01-04	48.30	49.00	48.30	48.90	3438500
2007-01-05	48.90	48.97	48.62	48.76	1535000
2007-01-08	48.61	48.97	48.46	48.79	2177300
2007-01-09	48.75	49.08	48.27	48.60	1407700
2007-01-10	48.56	48.61	48.14	48.33	1914700
2007-01-11	48.30	48.69	48.15	48.38	1746000
2007-01-12	48.39	48.86	48.33	48.70	1987300
2007-01-16	48.51	48.63	48.33	48.60	2672800
2007-01-17	48.67	49.00	48.60	48.99	2001200
2007-01-18	48.95	49.00	48.18	48.22	1630800
2007-01-19	48.28	48.31	47.84	47.91	2315400
2007-01-22	47.99	48.05	47.24	47.32	2596900
2007-01-23	47.32	47.67	47.25	47.41	3238000
2007-01-24	47.47	47.83	47.41	47.73	3296200
2007-01-25	47.57	47.75	47.30	47.80	3353900
2007-01-26	47.44	47.50	47.12	47.13	3317700
2007-01-29	47.05	47.46	47.01	47.29	3832200
2007-01-30	47.29	47.47	46.85	47.36	2333900
2007-01-31	47.23	47.78	47.01	47.72	2277100
2007-02-01	48.30	48.66	48.15	48.50	3388600
2007-02-02	48.50	49.04	48.45	49.00	2135200
2007-02-05	48.80	49.19	48.62	49.11	2308700
2007-02-06	49.45	49.77	48.25	48.80	3914500
2007-02-07	48.88	49.08	48.52	48.75	2113200
2007-02-08	48.57	49.02	48.57	48.97	2448000
2007-02-09	48.96	49.24	48.65	48.81	1561900
2007-02-12	49.02	49.25	48.79	49.06	1352812
2007-02-13	49.44	50.47	49.38	50.39	5031249
2007-02-14	50.35	51.27	50.33	51.21	4067342
2007-02-15	51.10	51.25	50.79	50.98	2301300
2007-02-16	50.72	51.06	50.62	50.96	1888700
2007-02-20	50.80	51.05	50.52	50.69	1801200
2007-02-21	50.45	50.84	50.38	50.81	1728200
2007-02-22	50.75	51.04	50.35	50.91	2376000
2007-02-23	50.78	51.24	50.61	51.18	2067300
2007-02-26	51.15	51.50	50.96	51.26	2187086
2007-02-27	50.70	51.00	49.41	49.87	3364400
2007-02-28	49.88	50.38	49.30	49.75	3932500
2007-03-01	49.25	49.76	48.85	49.76	4520555
2007-03-02	49.76	49.76	48.68	48.68	3327600
2007-03-05	48.00	48.89	47.80	48.47	2422500
2007-03-06	48.72	48.94	48.38	48.80	2563687
2007-03-07	48.37	48.75	48.09	48.15	2459400
2007-03-08	48.56	48.80	48.38	48.61	1619636
2007-03-09	48.80	48.88	48.26	48.77	1978600
2007-03-12	48.56	49.36	48.56	49.09	2432300
2007-03-13	48.92	49.03	48.11	48.21	2793071
2007-03-14	48.08	48.41	47.55	48.32	2896500
2007-03-15	48.23	48.72	48.20	48.44	1887908
2007-03-16	48.64	48.64	48.02	48.13	2558700
2007-03-19	48.20	48.60	48.11	48.24	2049800
2007-03-20	48.30	48.50	48.20	48.46	2866900
2007-03-21	49.19	50.77	49.00	50.54	6295750
2007-03-22	48.99	50.79	48.99	50.78	3088700
2007-03-23	50.70	50.88	50.31	50.76	1862300
2007-03-26	50.67	50.67	49.80	50.19	2130100
2007-03-27	50.01	50.11	49.34	49.35	2211000
2007-03-28	49.30	49.31	48.80	48.94	2702600
2007-03-29	49.35	49.36	48.68	48.79	2329000
2007-03-30	48.95	48.97	47.90	48.40	2700700
2007-04-02	44.10	46.26	43.90	45.57	7691459
2007-04-03	45.90	46.67	45.67	46.07	5039654
2007-04-04	45.24	45.97	45.20	45.59	3892404
2007-04-05	45.39	45.97	45.31	45.48	2356900
2007-04-09	45.40	45.40	44.39	44.56	2888400
2007-04-10	44.60	44.93	44.45	44.73	1972272
2007-04-11	44.59	44.75	43.89	43.98	2913100
2007-04-12	44.49	45.01	44.14	44.95	3394980
2007-04-13	44.95	45.00	44.39	44.72	2072870
2007-04-16	44.81	45.23	44.58	44.64	2099794
2007-04-17	44.60	44.91	44.40	44.61	2837311
2007-04-18	44.51	45.09	44.50	44.95	2769394
2007-04-19	44.95	44.95	44.38	44.40	1454995
2007-04-20	45.08	45.12	44.48	44.76	4176615
2007-04-23	44.75	45.00	44.51	44.53	2271933
2007-04-24	44.80	44.95	44.63	44.75	2054600
2007-04-25	44.61	45.17	44.61	44.91	1857500
2007-04-26	44.83	45.06	44.47	44.50	1719639
2007-04-27	44.50	45.38	44.37	45.17	2166800
2007-04-30	45.40	45.62	44.72	44.76	3187958
2007-05-01	45.65	46.63	45.28	46.61	4837010
2007-05-02	46.58	46.84	46.25	46.32	3510400
2007-05-03	46.37	46.63	46.27	46.45	2027560
2007-05-04	46.51	46.62	46.37	46.50	1605900
2007-05-07	46.50	46.76	46.50	46.54	1511672
2007-05-08	46.33	47.39	46.33	47.28	2510200
2007-05-09	47.07	48.71	47.06	48.59	6220200
2007-05-10	48.19	48.34	47.60	47.67	3562859
2007-05-11	48.02	48.16	47.75	48.12	2031235
2007-05-14	47.95	48.10	47.50	47.62	1846790
2007-05-15	47.64	48.11	47.46	47.60	2030900
2007-05-16	47.71	48.13	47.60	48.13	2242100
2007-05-17	49.50	49.50	48.07	48.15	2476955
2007-05-18	48.29	48.70	48.16	48.63	3109500
2007-05-21	48.51	49.31	48.50	48.91	2603781
2007-05-22	48.91	49.22	48.55	49.08	2553078
2007-05-23	49.01	49.06	48.54	48.64	2007800
2007-05-24	48.48	49.19	48.41	48.72	2138000
2007-05-25	48.80	49.25	48.75	49.23	1674700
2007-05-29	49.09	49.59	48.91	49.06	2137895
2007-05-30	48.76	49.40	48.76	49.24	2109867
2007-05-31	49.17	49.89	49.10	49.70	2347050
2007-06-01	49.70	50.20	49.64	49.79	2593470
2007-06-04	49.47	50.30	49.47	50.11	1912100
2007-06-05	49.82	49.95	49.45	49.48	2706100
2007-06-06	49.41	49.66	48.97	49.60	2109200
2007-06-07	49.24	49.40	48.27	48.34	2521400
2007-06-08	48.46	48.60	48.03	48.41	3174745
2007-06-11	48.31	48.87	48.03	48.63	1539200
2007-06-12	48.39	48.70	48.00	48.05	2149773
2007-06-13	48.07	49.23	48.00	49.12	3038393
2007-06-14	49.11	49.22	48.86	48.92	1806000
2007-06-15	49.26	49.60	49.10	49.16	3023600
2007-06-18	49.16	49.21	48.86	48.87	2460800
2007-06-19	48.61	48.98	48.46	48.90	1782900
2007-06-20	48.92	48.99	48.34	48.40	2084900
2007-06-21	48.54	48.94	48.25	48.84	1636400
2007-06-22	48.55	48.86	48.29	48.40	2738700
2007-06-25	48.20	48.78	47.86	48.13	2187100
2007-06-26	48.27	48.52	48.00	48.07	2444000
2007-06-27	47.87	48.50	47.70	48.35	3866500
2007-06-28	48.20	48.94	48.00	48.41	2112960
2007-06-29	48.39	49.06	48.19	48.47	2187700
2007-07-02	48.78	49.05	48.43	48.73	1973974
2007-07-03	48.85	49.09	48.85	48.88	1426600
2007-07-05	48.82	49.09	48.70	48.83	1411300
2007-07-06	48.73	49.19	48.64	48.93	2334500
2007-07-09	48.88	49.05	48.67	48.92	1971400
2007-07-10	48.50	48.70	47.88	47.97	2352700
2007-07-11	47.86	48.26	47.81	48.18	1815200
2007-07-12	48.25	48.49	48.18	48.45	1964000
2007-07-13	48.54	49.16	48.39	48.98	1690000
2007-07-16	48.89	49.38	48.72	49.13	1177500
2007-07-17	49.01	49.11	48.76	48.99	1977400
2007-07-18	48.63	48.84	47.66	48.16	2930725
2007-07-19	48.46	48.83	48.22	48.70	1544119
2007-07-20	48.69	48.82	47.87	47.95	2483085
2007-07-23	48.18	48.47	47.99	48.12	1484700
2007-07-24	47.35	48.00	47.15	47.23	2230900
2007-07-25	47.24	47.72	46.66	46.89	2445400
2007-07-26	46.41	46.50	45.89	46.10	5733267
2007-07-27	46.01	46.16	45.44	45.45	4084300
2007-07-30	45.74	46.10	45.11	46.07	3095900
2007-07-31	46.12	47.44	46.00	46.42	4418300
2007-08-01	45.59	47.21	45.56	47.01	4846150
2007-08-02	46.99	47.68	46.84	47.51	2635700
2007-08-03	47.35	47.99	47.22	47.56	4366400
2007-08-06	46.85	48.09	46.78	48.04	4608700
2007-08-07	47.85	48.75	47.72	48.45	4758000
2007-08-08	47.67	49.14	47.67	49.03	3577600
2007-08-09	48.50	48.95	47.52	47.55	3874300
2007-08-10	47.25	48.90	47.00	48.42	3169400
2007-08-13	48.69	49.00	47.73	48.60	2623000
2007-08-14	48.60	48.64	47.73	47.77	2266975
2007-08-15	47.70	48.24	47.00	47.20	2215700
2007-08-16	47.00	47.50	45.85	46.62	4407600
2007-08-17	47.65	47.65	46.41	47.04	3823900
2007-08-20	47.00	47.21	46.39	46.83	1802900
2007-08-21	46.65	47.05	46.46	46.68	1426500
2007-08-22	46.92	47.04	46.48	46.96	2030200
2007-08-23	47.26	47.41	46.52	46.81	1807800
2007-08-24	46.71	46.75	46.22	46.65	2451200
2007-08-27	46.51	47.16	46.51	46.58	1566400
2007-08-28	46.35	46.60	46.00	46.04	2374900
2007-08-29	46.35	46.40	46.00	46.33	2293900
2007-08-30	46.01	46.56	45.23	45.81	2939200
2007-08-31	46.15	46.30	45.67	45.74	3418200
2007-09-04	45.76	46.34	45.75	46.02	2825624
2007-09-05	45.82	46.24	45.60	46.12	2741000
2007-09-06	45.89	46.40	45.80	46.16	2404100
2007-09-07	45.70	45.95	44.61	44.73	4406300
2007-09-10	44.70	44.85	44.43	44.43	4038900
2007-09-11	44.64	44.80	44.35	44.52	3484147
2007-09-12	44.32	44.79	44.20	44.64	2996500
2007-09-13	44.78	44.87	44.24	44.37	2878300
2007-09-14	44.14	44.57	43.91	44.47	2000100
2007-09-17	44.26	44.41	44.09	44.35	2029400
2007-09-18	44.45	45.13	44.25	45.08	3070200
2007-09-19	45.68	46.54	45.61	46.23	3485000
2007-09-20	46.11	46.40	46.00	46.15	2467738
2007-09-21	46.48	46.48	46.10	46.35	4743000
2007-09-24	46.09	46.42	45.86	45.90	2281700
2007-09-25	45.74	46.71	45.69	46.45	2780500
2007-09-26	46.70	47.02	46.43	46.60	2456500
2007-09-27	46.52	46.78	45.70	46.04	2742600
2007-09-28	45.94	46.28	45.72	45.93	2104400
2007-10-01	45.91	46.82	45.90	46.82	2034500
2007-10-02	46.88	47.08	46.52	47.06	1762100
2007-10-03	46.82	47.51	46.75	47.39	1590900
2007-10-04	47.40	47.61	47.26	47.39	1310600
2007-10-05	47.58	48.17	47.58	47.97	2079600
2007-10-08	47.87	48.06	47.53	48.00	1168000
2007-10-09	48.00	48.35	47.87	48.30	1283200
2007-10-10	48.19	48.38	47.89	48.20	1242200
2007-10-11	48.30	48.49	47.60	47.90	1241000
2007-10-12	48.06	48.47	47.79	48.25	888800
2007-10-15	48.01	48.34	47.60	47.92	2254900
2007-10-16	47.93	48.13	47.69	47.73	2469000
2007-10-17	47.97	47.97	47.50	47.70	3832100
2007-10-18	47.65	48.28	47.59	48.20	2011800
2007-10-19	48.00	48.15	47.50	47.52	3101500
2007-10-22	47.06	47.48	46.95	47.33	1634200
2007-10-23	47.50	47.50	46.68	47.32	1784300
2007-10-24	47.18	47.35	46.21	46.86	2512700
2007-10-25	47.11	47.23	46.25	46.52	1958700
2007-10-26	46.66	46.80	46.37	46.57	1457200
2007-10-29	46.78	47.50	46.73	47.18	2425558
2007-10-30	48.62	49.65	47.92	48.65	4222550
2007-10-31	48.88	49.81	48.79	49.56	3338076
2007-11-01	49.23	49.28	47.90	47.99	2673300
2007-11-02	48.09	48.93	47.98	48.67	2652000
2007-11-05	48.68	49.45	48.19	49.23	2584534
2007-11-06	49.19	49.56	48.80	49.56	2440534
2007-11-07	49.25	49.48	48.50	48.56	2811446
2007-11-08	48.60	48.70	47.26	47.57	3962973
2007-11-09	47.16	47.43	46.73	46.73	2512467
2007-11-12	46.53	47.35	46.53	46.62	2446323
2007-11-13	46.92	47.16	46.47	47.16	2326425
2007-11-14	47.45	47.94	46.77	47.42	2786910
2007-11-15	47.33	47.64	46.71	46.89	2153920
2007-11-16	47.32	47.34	46.51	47.16	2301700
2007-11-19	46.77	46.99	45.93	46.07	2363615
2007-11-20	46.24	46.60	45.57	46.04	3088800
2007-11-21	45.75	45.90	45.05	45.18	3131450
2007-11-23	45.39	45.85	45.36	45.73	1013167
2007-11-26	45.82	45.95	44.91	44.93	2282396
2007-11-27	45.32	45.32	44.56	45.06	3206894
2007-11-28	45.06	45.67	45.04	45.60	2775929
2007-11-29	45.41	45.77	45.29	45.37	2043059
2007-11-30	45.38	45.52	44.85	45.06	3285155
2007-12-03	45.00	45.69	44.78	45.23	2113969
2007-12-04	44.87	45.44	44.77	44.93	2747141
2007-12-05	45.26	46.01	45.26	45.59	2309801
2007-12-06	45.57	45.84	45.38	45.84	1931240
2007-12-07	45.83	46.03	45.47	45.55	1723763
2007-12-10	45.75	46.70	45.70	46.57	1616740
2007-12-11	46.55	46.72	45.47	45.52	1798317
2007-12-12	46.14	46.39	45.17	45.64	2377183
2007-12-13	45.33	45.98	45.28	45.89	1454765
2007-12-14	45.31	45.67	44.73	44.94	1923652
2007-12-17	44.83	44.95	44.25	44.25	1716100
2007-12-18	44.48	44.83	44.27	44.68	1772650
2007-12-19	44.78	45.13	44.33	44.67	1934935
2007-12-20	44.91	45.09	44.35	44.49	2157463
2007-12-21	44.97	45.06	44.71	44.97	3125458
2007-12-24	45.16	46.00	45.12	45.77	738100
2007-12-26	45.39	45.59	45.09	45.39	867005
2007-12-27	45.27	45.35	44.51	44.54	1495869
2007-12-28	44.51	45.00	44.44	44.71	1044386
2007-12-31	44.51	44.72	44.30	44.53	1052672
2008-01-02	44.50	44.66	43.13	43.22	2658070
2008-01-03	43.44	43.44	42.58	42.90	2665404
2008-01-04	42.46	42.51	40.77	41.00	4317331
2008-01-07	41.18	42.19	40.96	41.89	3207116
2008-01-08	42.18	42.28	41.38	41.51	3284939
2008-01-09	41.45	41.87	41.15	41.58	2604110
2008-01-10	41.19	42.13	41.13	41.83	3089950
2008-01-11	41.53	41.57	40.80	41.08	2933200
2008-01-14	41.33	41.33	40.05	40.20	3406380
2008-01-15	39.91	40.56	39.91	40.10	2554037
2008-01-16	40.00	40.36	39.67	39.85	3526930
2008-01-17	39.86	40.13	39.26	39.34	3233185
2008-01-18	39.53	40.11	39.13	39.55	3737187
2008-01-22	38.01	39.43	38.00	39.06	5721267
2008-01-23	38.00	39.49	37.75	39.48	5425655
2008-01-24	39.49	39.49	38.39	38.76	3455784
2008-01-25	39.08	39.23	38.58	38.75	3036039
2008-01-28	38.88	39.53	38.64	39.51	3077569
2008-01-29	39.68	39.74	39.31	39.52	2081351
2008-01-30	39.59	40.00	39.27	39.35	2232154
2008-01-31	39.19	40.89	38.80	40.56	4737500
2008-02-01	40.69	40.69	39.06	39.97	4831677
2008-02-04	39.85	40.00	39.60	39.74	2063699
2008-02-05	39.12	39.30	38.55	38.63	3924473
2008-02-06	38.90	38.90	37.85	37.91	3234046
2008-02-07	37.76	38.42	37.74	38.19	3843391
2008-02-08	38.06	38.09	37.76	37.90	2364877
2008-02-11	37.81	38.64	37.81	38.45	2316187
2008-02-12	38.61	39.56	38.61	39.31	3261036
2008-02-13	39.53	39.94	39.40	39.83	3035277
2008-02-14	39.79	39.81	39.44	39.63	3159161
2008-02-15	39.62	39.89	39.41	39.74	3296447
2008-02-19	39.97	40.02	39.44	39.53	2566729
2008-02-20	39.27	40.43	39.12	40.23	3434629
2008-02-21	40.29	40.68	40.00	40.05	1934550
2008-02-22	40.24	40.76	39.96	40.71	3267851
2008-02-25	40.80	41.00	40.48	40.95	3207437
2008-02-26	40.02	41.24	40.02	40.77	4106073
2008-02-27	40.51	41.08	40.51	40.81	2854716
2008-02-28	40.69	40.69	40.17	40.29	3078272
2008-02-29	40.00	40.11	39.71	39.95	6415691
2008-03-03	39.90	40.30	39.90	40.22	3095700
2008-03-04	39.95	40.40	39.76	40.28	3476335
2008-03-05	40.09	40.64	39.75	40.20	2722432
2008-03-06	40.11	40.54	39.97	40.14	2701225
2008-03-07	39.88	40.00	39.02	39.21	4127900
2008-03-10	39.00	39.52	39.00	39.21	3991708
2008-03-11	39.64	40.09	39.28	40.01	3137929
2008-03-12	39.71	40.36	39.62	40.06	2436914
2008-03-13	39.66	40.27	39.26	39.89	3505239
2008-03-14	40.10	40.26	39.14	39.37	4045529
2008-03-17	38.52	39.36	38.52	38.78	3882384
2008-03-18	39.29	40.34	39.14	40.32	4208705
2008-03-19	40.44	41.00	40.26	40.28	3980277
2008-03-20	40.33	41.02	40.23	40.95	4494398
2008-03-24	41.10	41.90	40.50	41.77	2661983
2008-03-25	41.75	42.53	41.75	42.43	4180553
2008-03-26	42.13	42.82	42.00	42.39	3214754
2008-03-27	42.41	42.65	41.80	41.99	3281095
2008-03-28	42.18	42.24	41.74	41.79	2198508
2008-03-31	41.69	42.61	41.69	42.39	2683146
2008-04-01	42.60	43.40	42.50	43.40	2693422
2008-04-02	43.36	44.27	43.36	43.81	3370793
2008-04-03	43.60	43.74	43.23	43.36	2655117
2008-04-04	43.25	44.05	43.22	43.89	2269419
2008-04-07	44.20	44.20	43.17	43.32	2433495
2008-04-08	43.10	43.32	42.90	43.08	1916955
2008-04-09	43.02	43.19	42.58	42.85	1434730
2008-04-10	42.77	43.09	42.44	42.83	1866014
2008-04-11	42.37	42.60	41.92	41.98	1625719
2008-04-14	41.90	42.30	41.87	42.06	1269167
2008-04-15	42.34	42.40	41.98	42.31	1175650
2008-04-16	42.75	43.34	42.55	43.31	1958649
2008-04-17	43.34	43.58	43.16	43.43	1255294
2008-04-18	43.87	43.95	42.73	43.82	1605146
2008-04-21	43.60	43.76	43.37	43.67	1579767
2008-04-22	43.41	43.53	43.00	43.34	1718718
2008-04-23	43.60	43.92	43.15	43.54	2323204
2008-04-24	43.64	44.20	43.43	44.00	2041029
2008-04-25	44.12	44.13	43.59	44.08	2601401
2008-04-28	43.99	44.25	43.77	43.80	1441175
2008-04-29	43.83	43.96	43.58	43.66	2000414
2008-04-30	43.66	44.92	42.79	44.20	2795258
2008-05-01	44.01	45.23	43.81	45.21	2496078
2008-05-02	44.42	44.63	42.72	43.09	3830391
2008-05-05	42.89	43.53	42.89	43.43	1897896
2008-05-06	43.03	43.68	42.82	43.51	1706465
2008-05-07	43.38	43.80	42.96	43.12	2638741
2008-05-08	43.36	43.38	42.64	42.85	3136342
2008-05-09	42.63	43.28	42.40	43.10	1642180
2008-05-12	42.90	43.90	42.88	43.78	1422151
2008-05-13	43.78	43.99	43.48	43.75	1448821
2008-05-14	43.80	44.49	43.75	44.12	1336468
2008-05-15	44.00	44.39	43.70	44.31	1767422
2008-05-16	44.21	44.26	43.66	43.87	1747697
2008-05-19	43.80	44.02	43.56	43.68	2001799
2008-05-20	43.44	43.82	43.27	43.48	2309323
2008-05-21	43.61	43.77	42.77	42.84	3091119
2008-05-22	42.82	42.96	42.30	42.51	2921823
2008-05-23	42.39	42.39	41.68	41.81	2543559
2008-05-27	41.75	42.55	41.75	42.43	3146520
2008-05-28	42.46	42.84	42.21	42.50	2763422
2008-05-29	42.52	43.26	42.49	42.98	1478859
2008-05-30	43.02	43.38	42.80	43.05	1897144
2008-06-02	42.90	43.39	42.43	42.75	2432451
2008-06-03	42.83	43.49	42.77	43.10	2559778
2008-06-04	43.05	43.60	43.00	43.43	2182375
2008-06-05	43.61	44.17	43.47	44.11	2807213
2008-06-06	43.83	43.83	42.37	42.39	3286650
2008-06-09	43.24	43.24	42.45	43.00	2434309
2008-06-10	42.74	43.44	42.53	43.13	2089517
2008-06-11	43.04	43.04	42.17	42.25	2773101
2008-06-12	42.26	43.12	42.26	42.60	2169113
2008-06-13	42.73	43.58	42.73	43.14	2479190
2008-06-16	42.89	43.37	42.65	43.23	2127783
2008-06-17	43.30	43.54	42.90	42.90	2018674
2008-06-18	42.66	42.85	42.35	42.45	2366884
2008-06-19	42.35	43.17	42.20	42.92	1872012
2008-06-20	42.58	42.84	42.30	42.60	3361650
2008-06-23	42.46	42.79	42.30	42.41	2139881
2008-06-24	42.06	42.50	41.83	42.07	2858417
2008-06-25	41.90	42.88	41.90	42.46	2773075
2008-06-26	41.92	42.37	41.80	41.87	2650402
2008-06-27	41.83	41.88	41.25	41.64	2820754
2008-06-30	41.63	42.38	41.31	41.90	3096339
2008-07-01	41.35	42.76	41.35	42.63	4051054
2008-07-02	42.70	43.13	42.00	42.10	4467830
2008-07-03	42.37	42.66	41.96	42.08	1799241
2008-07-07	42.17	42.62	41.66	42.11	3492899
2008-07-08	42.14	42.66	41.81	42.65	3413535
2008-07-09	42.65	43.00	41.93	41.93	2251066
2008-07-10	42.03	42.15	41.48	42.04	2280653
2008-07-11	41.63	42.09	40.97	41.47	2965398
2008-07-14	41.88	42.07	40.78	40.95	2489917
2008-07-15	40.73	41.48	40.26	41.06	2406674
2008-07-16	41.13	41.88	40.75	41.85	1806543
2008-07-17	41.93	42.63	41.51	42.40	2758787
2008-07-18	42.52	42.70	42.08	42.60	2977166
2008-07-21	42.44	42.61	41.86	42.60	3004448
2008-07-22	42.55	43.20	42.34	43.20	2164640
2008-07-23	43.26	43.34	42.41	42.65	3622967
2008-07-24	41.93	41.93	41.19	41.31	4665030
2008-07-25	41.66	41.69	40.95	41.09	2699934
2008-07-28	40.83	41.00	40.38	40.41	2471854
2008-07-29	40.30	40.79	40.27	40.55	3130473
2008-07-30	40.89	41.80	40.66	41.57	2411005
2008-07-31	42.16	43.16	42.00	42.71	4570953
2008-08-01	42.92	43.18	42.13	42.95	2781164
2008-08-04	42.99	43.66	42.79	43.43	2400752
2008-08-05	43.69	44.29	43.36	44.25	2406494
2008-08-06	44.00	44.46	43.56	44.45	2251073
2008-08-07	44.05	44.25	43.35	43.74	1850165
2008-08-08	43.70	45.03	43.64	45.01	2858532
2008-08-11	44.70	45.63	44.63	45.39	2199224
2008-08-12	45.09	45.47	44.96	45.20	1365732
2008-08-13	44.99	45.29	44.56	45.00	1423631
2008-08-14	44.75	45.50	44.60	45.34	1529304
2008-08-15	45.44	45.83	45.04	45.71	1845664
2008-08-18	45.70	45.86	45.11	45.31	1380843
2008-08-19	43.51	44.63	43.50	44.18	2720662
2008-08-20	44.40	44.73	43.91	44.20	1711457
2008-08-21	43.88	44.80	43.67	44.72	1703551
2008-08-22	44.97	45.32	44.70	45.13	1464541
2008-08-25	44.91	44.91	44.01	44.10	1336918
2008-08-26	44.12	44.41	43.78	44.23	1341582
2008-08-27	44.35	44.92	44.14	44.79	1621301
2008-08-28	44.79	45.00	44.64	44.93	1882298
2008-08-29	44.66	44.88	44.30	44.38	1788984
2008-09-02	44.92	45.58	44.91	45.13	2608139
2008-09-03	45.22	45.87	44.97	45.75	4017194
2008-09-04	45.64	45.94	44.44	44.50	3020781
2008-09-05	44.21	44.28	43.55	44.16	2915111
2008-09-08	44.81	45.84	44.77	45.84	3525146
2008-09-09	45.82	45.97	44.81	44.87	3397375
2008-09-10	45.23	45.23	44.17	44.59	2178745
2008-09-11	44.08	45.19	43.65	45.13	2586526
2008-09-12	44.75	45.36	44.63	45.27	2129219
2008-09-15	44.51	45.49	44.21	44.29	2880785
2008-09-16	43.85	44.75	42.94	44.43	4508947
2008-09-17	43.89	44.06	42.36	42.40	3716213
2008-09-18	43.09	44.35	41.66	43.55	5414203
2008-09-19	44.73	45.75	43.92	44.62	4953744
2008-09-22	44.44	44.52	42.74	43.04	2666693
2008-09-23	43.07	43.61	42.38	42.40	2042735
2008-09-24	42.48	42.84	42.03	42.54	2201136
2008-09-25	42.84	43.52	42.51	43.12	2218401
2008-09-26	42.66	43.83	42.57	43.73	1990964
2008-09-29	43.16	43.45	41.07	41.65	3826545
2008-09-30	42.10	42.81	41.60	42.75	3744171
2008-10-01	42.37	42.93	41.88	42.13	3512416
2008-10-02	41.80	41.99	41.00	41.00	3680058
2008-10-03	41.48	42.70	41.21	41.28	3902436
2008-10-06	40.54	41.00	37.86	38.50	6934710
2008-10-07	38.92	39.28	37.49	37.63	5723748
2008-10-08	36.85	38.30	36.55	37.52	6227349
2008-10-09	38.00	38.50	34.80	34.80	6698756
2008-10-10	34.53	35.35	32.19	33.51	11796991
2008-10-13	34.36	35.31	33.52	34.80	5355225
2008-10-14	36.27	36.29	34.59	35.45	5582337
2008-10-15	35.04	35.07	32.72	32.98	5386454
2008-10-16	33.00	33.67	30.83	33.36	5574731
2008-10-17	32.98	34.49	32.23	33.77	6447841
2008-10-20	34.13	35.43	33.67	35.38	4944530
2008-10-21	35.34	35.38	33.90	34.09	2902644
2008-10-22	33.82	33.93	32.62	32.98	4420156
2008-10-23	32.51	34.11	32.25	34.02	4239343
2008-10-24	32.06	33.62	32.00	32.63	2907349
2008-10-27	32.09	32.59	30.99	31.03	4238590
2008-10-28	31.66	35.00	31.05	34.70	4161425
2008-10-29	35.19	35.25	33.06	33.28	3373040
2008-10-30	34.27	34.80	32.80	32.93	3163186
2008-10-31	33.14	35.37	32.50	34.95	3500792
2008-11-03	35.25	35.25	33.19	33.27	3331985
2008-11-04	33.71	36.44	33.51	36.23	5418195
2008-11-05	35.85	36.05	34.51	34.66	3536052
2008-11-06	34.27	35.11	34.00	34.32	4098252
2008-11-07	34.50	35.79	34.01	35.43	2872031
2008-11-10	35.92	36.65	35.34	35.55	3254220
2008-11-11	35.39	35.48	34.20	34.99	3709535
2008-11-12	33.86	34.98	33.71	33.90	4422498
2008-11-13	33.98	36.59	33.03	36.58	3824200
2008-11-14	35.74	37.12	34.90	35.12	3352448
2008-11-17	34.59	35.71	34.28	34.83	2580496
2008-11-18	34.96	35.74	34.00	35.22	3345874
2008-11-19	35.22	36.63	34.03	34.11	3724135
2008-11-20	33.77	34.68	32.00	32.13	4693113
2008-11-21	31.98	35.28	31.67	35.25	6473148
2008-11-24	35.90	37.70	34.97	37.47	5774390
2008-11-25	37.53	38.17	36.55	37.54	4337684
2008-11-26	38.13	40.24	36.45	40.18	6134309
2008-11-28	39.90	41.27	39.75	41.06	2264642
2008-12-01	40.96	40.97	37.66	37.71	4855108
2008-12-02	37.68	39.22	37.64	38.40	4934580
2008-12-03	38.37	38.73	37.07	38.56	7032957
2008-12-04	38.25	38.85	36.11	36.52	4573829
2008-12-05	36.15	38.22	35.22	37.59	5447494
2008-12-08	37.84	38.71	37.59	38.61	5900288
2008-12-09	38.53	39.51	38.00	39.12	5287848
2008-12-10	37.80	38.86	37.40	38.50	5947813
2008-12-11	38.31	39.03	37.25	37.32	3957292
2008-12-12	37.10	38.33	36.81	38.27	3523855
2008-12-15	38.69	38.69	37.19	37.47	3996731
2008-12-16	37.22	37.99	36.48	37.92	7394306
2008-12-17	37.43	37.94	36.99	37.25	5956485
2008-12-18	37.23	37.85	36.00	36.64	5970002
2008-12-19	36.55	37.73	36.55	37.60	17091403
2008-12-22	36.91	38.14	36.91	37.78	4685193
2008-12-23	38.31	39.38	37.51	37.79	3587446
2008-12-24	38.55	39.00	37.66	38.17	1035546
2008-12-26	38.12	38.77	37.90	38.14	1075779
2008-12-29	38.32	38.32	37.59	38.08	2115370
2008-12-30	38.71	39.25	38.24	39.13	2859300
2008-12-31	38.85	39.45	38.28	39.34	2843428
2009-01-02	39.62	40.49	38.96	40.41	3530953
2009-01-05	39.97	40.65	39.60	40.00	4280079
2009-01-06	40.24	40.99	39.62	40.81	5972647
2009-01-07	40.21	40.54	39.84	40.11	5463724
2009-01-08	40.10	40.61	39.55	40.61	4906130
2009-01-09	40.62	40.76	38.50	38.61	4982214
2009-01-12	38.91	38.99	38.24	38.56	4745552
2009-01-13	38.57	39.13	38.48	38.92	4349431
2009-01-14	38.33	38.66	37.76	37.94	4597967
2009-01-15	37.76	39.36	37.74	39.18	6809451
2009-01-16	39.71	39.71	38.59	39.42	5523895
2009-01-20	39.48	39.97	37.59	37.64	7962092
2009-01-21	37.66	38.21	36.75	37.48	9015136
2009-01-22	36.70	37.47	36.45	36.73	7752817
2009-01-23	36.45	37.36	36.00	37.09	6666132
2009-01-26	36.85	38.08	36.80	37.64	4822098
2009-01-27	36.52	37.61	36.11	37.15	8510335
2009-01-28	37.60	38.50	37.10	37.46	6778931
2009-01-29	37.09	37.93	36.66	36.68	5323488
2009-01-30	36.79	37.45	36.25	36.33	5447892
2009-02-02	36.05	37.04	35.77	36.64	6060292
2009-02-03	38.90	39.97	38.50	39.04	11541008
2009-02-04	38.95	39.08	37.84	37.96	6129611
2009-02-05	37.70	38.81	37.40	38.76	6364730
2009-02-06	38.51	39.68	38.04	39.57	6248392
2009-02-09	39.20	39.64	39.03	39.25	3793021
2009-02-10	39.05	39.25	37.56	37.58	5918507
2009-02-11	37.73	38.13	37.41	37.96	3707789
2009-02-12	37.50	38.20	36.85	37.86	5966240
2009-02-13	37.86	37.99	37.17	37.17	4514993
2009-02-17	37.24	37.24	36.20	36.48	6541227
2009-02-18	36.33	37.02	36.05	36.84	4478392
2009-02-19	36.95	37.25	35.66	35.67	5937949
2009-02-20	35.98	36.04	35.04	35.87	6017650
2009-02-23	35.62	36.15	34.20	34.25	6068708
2009-02-24	34.08	35.50	34.06	35.30	5776547
2009-02-25	34.98	35.48	34.37	34.91	4840263
2009-02-26	34.52	35.11	34.00	34.18	5102488
2009-02-27	34.22	34.70	33.47	34.15	7082692
2009-03-02	33.55	34.18	33.00	33.03	6524521
2009-03-03	33.46	33.83	32.68	33.06	6026376
2009-03-04	33.85	34.45	32.79	34.00	6511385
2009-03-05	33.95	33.95	32.59	32.80	5671280
2009-03-06	32.03	33.48	32.03	33.28	7559114
2009-03-09	33.04	33.75	32.80	33.20	5642543
2009-03-10	33.50	34.64	32.90	34.61	5832889
2009-03-11	35.00	35.43	34.02	34.26	4699791
2009-03-12	33.44	35.25	33.44	35.12	4449121
2009-03-13	35.96	35.96	34.42	35.36	3271623
2009-03-16	35.98	35.98	34.88	35.36	3625848
2009-03-17	35.98	36.75	35.00	36.63	4894729
2009-03-18	36.18	37.31	36.00	37.11	5248502
2009-03-19	37.30	37.32	36.41	36.72	3849582
2009-03-20	37.22	37.35	35.87	36.30	5562214
2009-03-23	36.79	37.49	36.50	37.29	6740511
2009-03-24	36.99	37.00	36.30	36.56	4789671
2009-03-25	35.80	36.30	34.99	35.62	8322637
2009-03-26	36.42	36.79	35.54	36.50	6379468
2009-03-27	35.62	36.25	35.36	35.50	3394424
2009-03-30	35.19	35.33	34.77	35.24	4039736
2009-03-31	35.39	35.55	34.99	35.16	4791353
2009-04-01	34.41	35.47	34.26	35.10	4137621
2009-04-02	35.69	36.72	35.41	36.22	5083561
2009-04-03	36.49	36.70	36.00	36.67	3158259
2009-04-06	36.40	36.55	35.76	36.22	3382192
2009-04-07	35.55	35.98	35.23	35.25	3509847
2009-04-08	35.69	35.75	34.82	35.26	2644636
2009-04-09	34.76	36.25	34.68	36.20	4091853
2009-04-13	35.86	36.24	35.75	36.05	2896291
2009-04-14	35.94	35.99	35.38	35.63	3029415
2009-04-15	35.50	35.60	35.18	35.53	3668901
2009-04-16	35.75	36.66	35.71	36.52	3211126
2009-04-17	36.81	36.81	35.92	36.11	3664131
2009-04-20	36.14	36.32	35.39	35.50	3438695
2009-04-21	35.64	36.38	35.41	36.04	4151035
2009-04-22	36.17	36.30	35.42	35.54	3523042
2009-04-23	35.45	35.54	34.61	34.98	3383731
2009-04-24	36.03	36.03	34.88	35.35	5404185
2009-04-27	34.50	35.11	34.35	34.46	4326043
2009-04-28	34.50	35.03	34.08	34.66	3486471
2009-04-29	34.85	35.74	34.74	35.42	3147554
2009-04-30	34.79	35.69	34.78	35.20	5381858
2009-05-01	35.11	35.60	34.54	35.52	3669170
2009-05-04	35.82	35.82	34.57	34.86	6806428
2009-05-05	34.60	36.66	34.51	35.68	7010234
2009-05-06	36.03	37.05	35.78	36.82	5118074
2009-05-07	36.72	37.22	36.13	36.39	4915547
2009-05-08	36.70	37.10	36.13	36.84	4192214
2009-05-11	36.11	37.06	35.78	36.82	3297024
2009-05-12	36.84	37.13	36.42	37.01	3444341
2009-05-13	36.70	36.90	36.12	36.30	3111348
2009-05-14	36.58	36.76	36.01	36.17	4101303
2009-05-15	36.21	36.45	35.73	35.79	3879550
2009-05-18	36.00	36.40	35.65	36.36	2783140
2009-05-19	36.30	36.41	35.64	35.72	3832600
2009-05-20	35.70	35.85	35.30	35.33	4745692
2009-05-21	34.69	35.55	34.51	35.55	5174938
2009-05-22	35.51	36.27	35.24	35.97	3335168
2009-05-26	35.48	37.04	35.38	36.98	4965412
2009-05-27	37.09	37.48	36.72	37.08	4359149
2009-05-28	37.29	38.08	36.98	38.00	5190083
2009-05-29	37.88	38.17	37.50	38.01	3557769
2009-06-01	38.08	39.08	38.06	38.82	3042321
2009-06-02	38.61	38.82	38.36	38.58	2885698
2009-06-03	38.50	38.50	37.54	37.99	3083738
2009-06-04	38.09	38.34	37.66	38.13	2253802
2009-06-05	38.32	38.94	38.31	38.55	3018770
2009-06-08	38.36	38.55	37.80	38.28	1826601
2009-06-09	38.56	38.59	38.10	38.30	1766238
2009-06-10	38.25	38.26	37.05	37.39	4032671
2009-06-11	37.44	37.97	37.34	37.41	2973970
2009-06-12	37.27	37.48	36.60	37.29	2370223
2009-06-15	36.90	37.17	36.21	36.50	3720810
2009-06-16	36.69	36.75	36.23	36.23	3844177
2009-06-17	36.09	36.50	36.04	36.19	4260863
2009-06-18	35.45	36.13	35.21	35.39	6095433
2009-06-19	35.19	35.83	34.78	35.68	6984543
2009-06-22	35.37	35.53	35.02	35.18	3307505
2009-06-23	35.21	35.35	34.85	35.07	2616062
2009-06-24	35.28	35.54	35.05	35.43	3081222
2009-06-25	34.87	34.90	34.33	34.61	5515950
2009-06-26	34.52	34.77	34.37	34.69	4111779
2009-06-29	34.75	35.35	34.63	35.29	2467373
2009-06-30	35.29	35.58	35.06	35.44	3945907
2009-07-01	35.44	35.56	35.07	35.35	3375528
2009-07-02	35.03	35.24	34.10	34.18	3999368
2009-07-06	34.07	34.30	33.85	34.27	3691940
2009-07-07	34.18	34.30	33.31	33.33	4027300
2009-07-08	34.05	34.10	33.26	33.95	4835915
2009-07-09	34.06	34.06	33.59	33.67	3529513
2009-07-10	33.66	33.88	33.50	33.73	2504551
2009-07-13	33.58	34.22	33.32	34.11	3152241
2009-07-14	33.74	34.44	33.63	34.44	2736338
2009-07-15	34.58	35.43	34.39	35.11	3558812
2009-07-16	35.09	35.57	34.82	35.48	2855837
2009-07-17	35.60	35.61	34.99	35.31	3344953
2009-07-20	35.10	35.62	35.10	35.58	3051870
2009-07-21	35.77	35.78	35.34	35.72	3634684
2009-07-22	35.58	35.69	35.25	35.40	3301284
2009-07-23	34.86	36.23	34.86	36.00	3618002
2009-07-24	36.00	36.98	35.87	36.93	3725716
2009-07-27	36.99	37.02	36.63	36.96	2967905
2009-07-28	36.90	37.31	36.78	37.24	2908843
2009-07-29	37.00	37.91	36.87	37.82	4626981
2009-07-30	37.27	37.50	36.40	36.69	7226252
2009-07-31	36.85	37.63	36.75	37.25	5207852
2009-08-03	37.18	38.06	37.11	38.06	4958945
2009-08-04	37.73	38.21	37.59	37.93	4024358
2009-08-05	37.92	37.96	37.26	37.72	3409823
2009-08-06	37.67	37.72	37.10	37.22	3540897
2009-08-07	37.77	38.59	37.69	38.37	5317665
2009-08-10	38.08	38.37	37.76	38.06	2123658
2009-08-11	37.76	37.97	37.55	37.85	2698955
2009-08-12	37.81	38.51	37.02	38.20	4011326
2009-08-13	38.49	38.80	38.00	38.74	3911532
2009-08-14	38.64	38.74	38.04	38.48	4572744
2009-08-17	38.18	38.26	37.60	37.62	3578561
2009-08-18	37.67	37.92	37.42	37.60	4471368
2009-08-19	37.37	37.84	37.21	37.67	3815287
2009-08-20	37.59	38.01	37.37	37.99	4003392
2009-08-21	38.52	39.11	37.80	39.07	4198193
2009-08-24	39.04	39.25	38.87	39.22	3159373
2009-08-25	39.01	39.50	38.92	38.99	3232447
2009-08-26	39.49	39.49	38.46	38.62	3670937
2009-08-27	38.50	38.73	38.15	38.61	2838203
2009-08-28	38.68	38.88	38.16	38.56	2004469
2009-08-31	38.46	38.64	38.14	38.35	2615554
2009-09-01	38.34	38.79	37.59	37.78	5038926
2009-09-02	37.70	37.81	37.37	37.67	3953810
2009-09-03	37.37	37.86	37.27	37.81	2548784
2009-09-04	37.88	38.83	37.64	38.57	3571790
2009-09-08	38.46	38.86	38.26	38.75	3320411
2009-09-09	38.35	38.53	38.18	38.44	3236976
2009-09-10	38.36	38.56	37.99	38.31	3256212
2009-09-11	38.26	38.47	38.02	38.40	2821116
2009-09-14	38.19	38.46	38.12	38.39	2632115
2009-09-15	38.26	38.81	38.14	38.67	3043870
2009-09-16	38.99	39.40	38.35	39.34	4250150
2009-09-17	39.15	39.50	39.12	39.28	2446106
2009-09-18	39.60	39.60	39.05	39.39	4105850
2009-09-21	39.20	39.44	38.85	39.19	2043400
2009-09-22	39.28	39.95	39.01	39.82	2921079
2009-09-23	39.70	40.44	39.56	39.85	3783450
2009-09-24	39.84	39.87	38.57	39.18	5564843
2009-09-25	39.33	39.53	38.91	38.91	3344408
2009-09-28	38.92	39.98	38.83	39.88	2669413
2009-09-29	39.75	39.92	39.20	39.37	2253556
2009-09-30	39.46	39.52	38.75	39.30	3379195
2009-10-01	39.17	39.40	38.73	38.95	3938778
2009-10-02	38.89	39.35	38.55	38.79	4463863
2009-10-05	38.53	38.90	38.51	38.78	2737722
2009-10-06	38.69	39.05	38.51	38.79	3710602
2009-10-07	38.92	39.11	38.72	39.02	1866799
2009-10-08	39.45	39.95	39.33	39.72	3156585
2009-10-09	39.69	40.21	39.51	40.17	2716385
2009-10-12	40.05	40.31	39.60	40.04	1952038
2009-10-13	40.01	40.01	39.61	39.90	2149612
2009-10-14	39.94	40.88	39.94	40.80	4030349
2009-10-15	40.47	40.87	40.24	40.85	3985787
2009-10-16	40.54	40.84	40.07	40.62	3764225
2009-10-19	40.79	41.12	40.52	40.81	3350663
2009-10-20	40.67	40.74	39.98	40.19	2865348
2009-10-21	40.23	40.91	40.18	40.30	2894382
2009-10-22	40.30	41.14	40.10	41.00	2917554
2009-10-23	40.84	41.11	40.19	40.37	2505670
2009-10-26	40.26	41.23	40.14	40.37	2770807
2009-10-27	40.46	40.90	40.13	40.23	2804234
2009-10-28	40.25	40.37	39.98	40.01	3811057
2009-10-29	40.19	40.45	39.98	40.25	3251146
2009-10-30	40.38	40.63	39.80	39.80	5388852
2009-11-02	39.95	40.66	39.70	40.44	4339402
2009-11-03	40.33	40.66	40.00	40.65	4647090
2009-11-04	41.00	41.27	40.39	40.80	3393164
2009-11-05	41.09	42.24	40.94	42.24	3348341
2009-11-06	41.70	42.32	41.52	42.32	2853676
2009-11-09	42.31	42.95	42.23	42.95	3239744
2009-11-10	42.61	43.24	42.58	43.13	2893459
2009-11-11	43.23	43.64	43.01	43.39	2995616
2009-11-12	43.39	43.78	43.20	43.32	3798106
2009-11-13	43.36	43.55	43.19	43.51	3201125
2009-11-16	43.54	44.00	43.49	43.94	3565208
2009-11-17	44.05	44.05	43.67	44.01	2566321
2009-11-18	43.84	44.01	43.55	43.81	3464079
2009-11-19	43.52	43.70	42.92	43.44	3686624
2009-11-20	43.11	43.64	43.11	43.45	2389514
2009-11-23	43.70	44.37	43.67	44.24	3052105
2009-11-24	44.11	44.31	43.79	43.99	2743016
2009-11-25	44.13	44.24	43.80	44.00	2642686
2009-11-27	43.13	43.88	42.72	43.53	1859784
2009-11-30	43.66	43.68	43.07	43.45	3151115
2009-12-01	43.79	44.14	43.66	43.84	3970067
2009-12-02	43.79	44.50	43.68	43.80	4796866
2009-12-03	43.60	43.94	43.17	43.19	4034087
2009-12-04	43.73	44.24	43.38	43.69	6775695
2009-12-07	43.79	44.07	43.54	43.88	3033468
2009-12-08	43.61	43.87	43.00	43.02	3291244
2009-12-09	42.69	43.13	42.43	43.08	3492438
2009-12-10	43.18	43.55	43.03	43.20	2203964
2009-12-11	43.34	43.50	42.98	43.04	2384008
2009-12-14	43.23	43.50	42.97	43.10	2505657
2009-12-15	43.01	43.25	42.80	42.90	2212512
2009-12-16	43.11	43.23	42.88	42.89	2674669
2009-12-17	42.37	42.59	42.10	42.28	4107711
2009-12-18	42.47	42.47	41.97	42.36	4536770
2009-12-21	42.48	42.91	42.41	42.77	2060175
2009-12-22	42.86	43.06	42.59	42.91	1767274
2009-12-23	42.92	42.99	42.64	42.80	1351409
2009-12-24	42.68	43.10	42.55	43.01	614509
2009-12-28	42.95	43.22	42.93	43.17	1122314
2009-12-29	43.23	43.44	43.00	43.22	1374415
2009-12-30	43.18	43.29	42.93	43.26	1399570
2009-12-31	43.53	43.53	42.81	42.82	1707747
2010-01-04	43.54	43.54	42.70	42.83	3450425
2010-01-05	42.65	42.91	42.37	42.60	2856017
2010-01-06	42.80	42.89	42.05	42.50	2731632
2010-01-07	42.13	42.50	42.09	42.48	2206516
2010-01-08	42.42	42.46	42.04	42.42	2028462
2010-01-11	42.42	42.61	42.13	42.61	2147665
2010-01-12	42.36	42.64	41.99	42.31	2257478
2010-01-13	42.23	42.73	42.06	42.62	2235228
2010-01-14	42.29	42.78	42.25	42.50	2109403
2010-01-15	42.72	42.92	41.85	42.27	2971783
2010-01-19	42.17	42.93	42.00	42.91	2573939
2010-01-20	42.44	42.70	41.63	42.34	3562022
2010-01-21	42.45	42.89	42.02	42.15	3824422
2010-01-22	42.15	42.35	41.10	41.17	3918718
2010-01-25	41.53	41.56	41.06	41.27	2107612
2010-01-26	41.08	41.27	40.97	41.06	2446779
2010-01-27	40.76	41.22	40.73	41.02	3597076
2010-01-28	40.76	41.18	40.39	40.68	4365866
2010-01-29	40.67	41.18	40.65	40.79	3664463
2010-02-01	41.03	41.16	40.71	41.07	3195128
2010-02-02	41.42	41.42	40.68	41.18	3637343
2010-02-03	40.86	41.02	40.51	40.80	2758203
2010-02-04	40.56	40.89	40.38	40.38	3872488
2010-02-05	40.32	40.50	39.72	40.28	4166338
2010-02-08	40.25	40.57	40.02	40.40	3038370
2010-02-09	40.84	41.09	40.45	40.70	2948202
2010-02-10	40.58	40.80	40.30	40.68	1836434
2010-02-11	40.56	41.11	40.20	40.90	2309385
2010-02-12	40.29	40.72	40.29	40.59	3011294
2010-02-16	40.89	41.35	40.66	41.30	2424947
2010-02-17	41.35	41.50	41.25	41.46	2129703
2010-02-18	41.72	41.75	41.11	41.19	3717161
2010-02-19	41.26	41.75	40.98	41.56	3769734
2010-02-22	41.57	41.93	41.44	41.60	2994665
2010-02-23	41.60	41.76	41.02	41.20	3317305
2010-02-24	41.20	42.24	41.17	42.24	4076474
2010-02-25	41.82	41.90	41.01	41.71	3643164
2010-02-26	41.81	41.93	41.33	41.61	3283720
2010-03-01	41.68	42.00	41.58	41.97	2911223
2010-03-02	41.91	42.10	41.78	41.85	2862308
2010-03-03	42.00	42.29	41.90	41.91	3279708
2010-03-04	42.02	42.19	41.55	41.71	4492848
2010-03-05	42.00	43.25	41.89	43.18	4885649
2010-03-08	43.17	43.24	42.86	43.15	3466882
2010-03-09	43.15	44.08	43.10	43.67	5204471
2010-03-10	43.38	43.92	43.24	43.88	4584236
2010-03-11	43.82	43.96	43.56	43.93	3797547
2010-03-12	43.85	43.94	43.66	43.81	2678865
2010-03-15	44.18	44.35	43.87	44.24	2935804
2010-03-16	44.45	44.45	43.95	44.25	2317615
2010-03-17	44.26	44.91	44.25	44.69	2720941
2010-03-18	44.58	44.87	44.49	44.72	1721798
2010-03-19	45.03	45.22	44.10	44.60	4265357
2010-03-22	44.54	44.89	44.14	44.83	4215704
2010-03-23	44.99	45.00	44.57	44.91	2853603
2010-03-24	44.69	44.89	44.29	44.34	3958163
2010-03-25	44.46	44.46	43.94	43.98	4120589
2010-03-26	44.02	44.44	44.02	44.24	1912890
2010-03-29	44.36	44.66	44.18	44.54	3097663
2010-03-30	44.39	44.70	44.27	44.59	2070422
2010-03-31	44.50	44.62	44.27	44.47	2757842
2010-04-01	44.66	44.66	43.90	44.18	2693807
2010-04-05	44.38	44.69	44.12	44.39	3248715
2010-04-06	44.36	44.43	44.10	44.29	3885846
2010-04-07	44.25	44.30	43.78	43.93	2708532
2010-04-08	43.96	44.02	43.64	43.88	2568464
2010-04-09	44.01	44.26	43.73	44.26	2146003
2010-04-12	44.30	44.30	44.03	44.21	1948254
2010-04-13	44.18	44.29	43.87	43.95	2721934
2010-04-14	43.86	44.19	43.74	44.18	3197306
2010-04-15	44.25	44.73	44.10	44.68	2546495
2010-04-16	44.49	44.88	44.21	44.29	4511614
2010-04-19	44.30	44.75	44.30	44.72	2612168
2010-04-20	44.89	45.05	44.75	45.03	2522653
2010-04-21	44.97	45.07	44.75	45.06	2446170
2010-04-22	44.85	45.11	44.53	45.07	2281472
2010-04-23	45.12	45.52	44.77	45.48	2933944
2010-04-26	45.45	45.74	45.25	45.33	2427115
2010-04-27	44.99	45.26	44.28	44.42	4775109
2010-04-28	44.57	44.58	43.96	44.14	4455846
2010-04-29	44.20	44.64	43.80	44.39	4481999
2010-04-30	44.59	44.59	43.33	43.37	4220044
2010-05-03	43.73	43.76	43.26	43.67	3140178
2010-05-04	43.55	43.55	42.30	42.86	4311747
2010-05-05	42.86	43.52	42.42	42.66	3594664
2010-05-06	42.39	43.06	26.46	41.41	6620170
2010-05-07	41.05	42.14	40.82	41.56	7496940
2010-05-10	41.99	43.08	41.99	42.48	5190639
2010-05-11	42.37	42.95	42.26	42.50	3561706
2010-05-12	42.53	43.04	42.42	43.02	3139596
2010-05-13	42.84	42.89	42.40	42.45	3920496
2010-05-14	42.25	42.28	41.55	41.80	3951487
2010-05-17	41.94	42.32	41.50	42.12	4386681
2010-05-18	42.12	42.48	41.58	41.73	3411810
2010-05-19	41.49	42.02	41.44	41.59	4513005
2010-05-20	41.04	41.23	40.25	40.32	5497961
2010-05-21	39.62	40.68	39.52	40.62	4583967
2010-05-24	40.44	40.73	40.02	40.28	3079516
2010-05-25	39.76	40.14	39.27	40.14	4611080
2010-05-26	40.22	40.74	39.77	39.91	3997337
2010-05-27	40.79	41.16	40.48	41.16	3205104
2010-05-28	41.07	41.29	40.59	40.88	3339857
2010-06-01	40.75	41.27	40.36	40.49	2804276
2010-06-02	40.48	41.49	40.13	41.47	3477704
2010-06-03	41.55	42.05	41.33	41.96	3672084
2010-06-04	41.32	41.32	40.32	40.46	4070670
2010-06-07	40.43	40.56	39.96	40.01	4037001
2010-06-08	39.96	41.10	39.90	41.08	5986731
2010-06-09	40.77	41.41	40.52	40.86	5566481
2010-06-10	41.29	42.20	40.78	42.02	4842623
2010-06-11	41.48	41.88	41.35	41.83	3701492
2010-06-14	41.73	42.40	41.73	41.89	2856179
2010-06-15	42.28	42.66	41.92	42.63	3250138
2010-06-16	42.49	42.62	42.18	42.41	3136692
2010-06-17	42.35	42.58	42.03	42.41	3651195
2010-06-18	42.49	42.63	42.05	42.28	3616747
2010-06-21	42.56	42.75	41.55	41.70	4968711
2010-06-22	41.75	42.16	41.11	41.14	3936137
2010-06-23	41.06	41.38	40.84	41.06	3749935
2010-06-24	40.72	41.00	40.34	40.58	5000514
2010-06-25	40.62	41.08	40.41	40.86	5789967
2010-06-28	41.10	41.16	40.81	40.92	4042812
2010-06-29	40.49	40.87	40.13	40.39	8315076
2010-06-30	40.23	40.69	40.10	40.26	4777515
2010-07-01	40.13	40.25	39.42	39.71	7226449
2010-07-02	39.97	40.38	39.16	39.43	3877868
2010-07-06	39.69	39.83	39.08	39.41	4112745
2010-07-07	39.41	40.29	39.31	40.21	4334810
2010-07-08	40.47	40.47	40.00	40.37	4275734
2010-07-09	40.41	40.76	40.29	40.72	2586338
2010-07-12	40.85	41.22	40.42	40.98	2301272
2010-07-13	41.20	41.66	41.18	41.49	3120895
2010-07-14	41.47	41.83	41.39	41.70	2816689
2010-07-15	41.51	41.90	41.20	41.72	2656388
2010-07-16	41.67	41.67	40.55	40.63	3944375
2010-07-19	40.68	41.13	40.66	41.02	2426666
2010-07-20	40.60	41.46	40.25	41.43	3023054
2010-07-21	41.54	41.54	40.02	40.25	5703294
2010-07-22	40.59	41.62	40.59	41.46	3487594
2010-07-23	41.25	41.99	41.20	41.89	3919208
2010-07-26	41.85	42.05	41.73	42.05	2932967
2010-07-27	42.08	42.29	41.85	42.04	3137293
2010-07-28	42.05	42.46	42.00	42.10	2902001
2010-07-29	41.58	42.03	41.02	41.32	4252644
2010-07-30	40.95	41.48	40.93	41.27	2931035
2010-08-02	41.54	42.00	41.36	41.95	2603430
2010-08-03	41.88	42.10	41.44	42.01	3322119
2010-08-04	41.94	42.21	41.63	42.14	3123345
2010-08-05	41.88	42.05	41.65	41.93	2343236
2010-08-06	41.55	41.67	40.90	41.57	3572547
2010-08-09	41.72	41.91	41.57	41.77	1691008
2010-08-10	41.35	41.57	40.99	41.36	2847378
2010-08-11	40.90	40.98	40.29	40.40	3030338
2010-08-12	40.10	40.31	39.80	40.00	2446594
2010-08-13	39.94	40.13	39.72	39.79	2191351
2010-08-16	39.59	40.17	39.37	40.07	2366738
2010-08-17	40.27	40.86	40.14	40.35	3190311
2010-08-18	40.23	40.34	39.83	40.22	3095391
2010-08-19	40.13	40.14	39.22	39.45	3209905
2010-08-20	39.31	39.56	39.10	39.40	2745930
2010-08-23	39.47	39.74	39.03	39.05	2320641
2010-08-24	38.90	39.19	38.54	38.81	2894983
2010-08-25	38.57	39.11	38.41	38.93	2508938
2010-08-26	39.01	39.18	38.64	38.75	2588093
2010-08-27	39.08	39.41	38.56	39.36	2833264
2010-08-30	39.26	39.37	38.83	38.83	2752791
2010-08-31	38.85	39.13	38.50	38.61	3515058
2010-09-01	38.81	39.73	38.80	39.37	3345245
2010-09-02	39.44	39.81	39.22	39.69	2568125
2010-09-03	40.14	40.46	39.85	40.08	3319782
2010-09-07	39.96	40.01	39.65	39.68	2175714
2010-09-08	39.45	39.87	39.27	39.66	2282363
2010-09-09	40.12	40.20	39.80	39.92	2195331
2010-09-10	39.95	40.25	39.83	40.10	1576682
2010-09-13	40.50	40.61	40.26	40.41	2208603
2010-09-14	40.33	40.74	40.30	40.55	1867295
2010-09-15	40.69	41.25	40.50	41.20	3015372
2010-09-16	41.00	41.23	40.99	41.13	1957490
2010-09-17	41.37	41.49	41.16	41.33	4944621
2010-09-20	41.50	42.13	41.36	42.03	2786710
2010-09-21	42.05	42.08	41.36	41.76	2492552
2010-09-22	41.81	42.33	41.75	41.91	2532483
2010-09-23	41.71	41.94	41.50	41.62	1934636
2010-09-24	41.57	42.64	41.57	42.64	2435602
2010-09-27	42.52	42.57	42.06	42.10	2485212
2010-09-28	42.36	42.72	41.55	42.48	3187316
2010-09-29	42.41	42.44	42.00	42.12	2870594
2010-09-30	42.40	42.64	41.69	42.03	4568753
2010-10-01	42.21	42.50	41.78	41.82	3529391
2010-10-04	41.89	42.17	41.51	41.75	3342180
2010-10-05	42.10	42.34	42.00	42.16	4299301
2010-10-06	42.17	42.31	41.95	42.11	2529695
2010-10-07	42.42	42.50	42.14	42.18	2397151
2010-10-08	42.19	42.29	41.78	42.10	2156536
2010-10-11	42.08	42.23	41.78	42.04	1244256
2010-10-12	41.97	42.06	41.50	42.00	1972133
2010-10-13	42.29	42.69	42.04	42.46	1796703
2010-10-14	42.45	42.67	42.20	42.47	1838202
2010-10-15	42.73	42.99	42.38	42.94	3056709
2010-10-18	42.74	43.00	42.59	42.96	2405914
2010-10-19	42.73	42.91	42.21	42.60	2629868
2010-10-20	42.73	43.39	42.60	43.29	3034594
2010-10-21	43.48	43.65	43.22	43.57	2657555
2010-10-22	43.70	43.88	43.44	43.80	2045114
2010-10-25	43.95	44.12	43.81	43.99	2474231
2010-10-26	43.79	44.25	43.45	44.19	3645598
2010-10-27	44.43	44.74	43.87	44.68	3588587
2010-10-28	44.75	44.76	44.14	44.37	2737861
2010-10-29	44.27	44.68	44.12	44.49	2556524
2010-11-01	44.55	45.00	44.40	44.72	2342588
2010-11-02	45.00	45.13	44.69	44.82	2997420
2010-11-03	44.79	45.26	44.65	45.14	3866567
2010-11-04	45.45	45.76	45.36	45.76	2856800
2010-11-05	45.67	45.86	45.53	45.84	3031358
2010-11-08	45.55	45.80	45.15	45.47	2131521
2010-11-09	45.49	45.65	45.15	45.31	2120707
2010-11-10	45.66	45.71	45.17	45.71	2621300
2010-11-11	45.49	45.83	45.14	45.83	2499206
2010-11-12	45.68	45.70	45.19	45.42	2827790
2010-11-15	45.62	46.00	45.38	45.41	3252604
2010-11-16	45.01	45.11	44.33	44.63	3210123
2010-11-17	44.50	44.63	44.31	44.47	2511288
2010-11-18	44.83	45.44	44.59	45.27	2477458
2010-11-19	45.25	45.42	45.00	45.39	2294431
2010-11-22	45.16	45.63	44.96	45.58	2018578
2010-11-23	45.20	45.20	44.57	45.00	2528896
2010-11-24	45.17	45.95	45.17	45.74	2288890
2010-11-26	45.44	45.58	45.09	45.48	812581
2010-11-29	45.11	45.21	44.41	45.06	2882238
2010-11-30	44.72	44.99	44.44	44.57	5363920
2010-12-01	45.12	46.19	45.12	46.11	5189818
2010-12-02	46.18	46.93	46.06	46.69	4954471
2010-12-03	46.54	46.75	46.40	46.73	1871457
2010-12-06	46.55	46.74	46.40	46.59	1964022
2010-12-07	46.99	47.17	46.50	46.51	3559410
2010-12-08	46.29	46.51	46.22	46.46	3255826
2010-12-09	46.56	46.74	46.31	46.53	2097865
2010-12-10	46.65	46.75	46.36	46.53	2347204
2010-12-13	46.48	46.61	46.18	46.48	4283978
2010-12-14	46.56	46.95	46.49	46.83	3251228
2010-12-15	46.82	46.97	46.56	46.60	2963245
2010-12-16	46.61	47.05	46.47	46.85	3504546
2010-12-17	47.01	47.01	46.56	46.86	4240727
2010-12-20	46.94	46.99	46.60	46.77	2635575
2010-12-21	46.87	47.00	46.68	46.85	3041520
2010-12-22	46.87	47.01	46.79	46.91	1837809
2010-12-23	46.97	46.99	46.33	46.52	1439637
2010-12-27	46.47	46.66	46.10	46.57	1320927
2010-12-28	46.77	46.82	46.33	46.53	1550884
2010-12-29	46.66	46.70	46.45	46.47	1902874
2010-12-30	46.28	46.60	46.15	46.43	1648734
2010-12-31	46.34	46.42	46.01	46.28	1475406
2011-01-03	46.75	47.44	46.73	47.05	3226124
2011-01-04	46.96	47.14	46.78	46.88	2861933
2011-01-05	46.87	47.63	46.81	47.63	3815275
2011-01-06	47.54	48.01	47.45	48.00	3301522
2011-01-07	47.75	48.20	47.62	48.11	3300784
2011-01-10	47.63	48.28	47.49	48.13	3022232
2011-01-11	48.19	48.67	48.04	48.35	2810821
2011-01-12	48.66	49.01	48.34	48.98	2295537
2011-01-13	48.82	48.95	48.18	48.51	2140866
2011-01-14	48.53	48.94	48.42	48.75	1752699
2011-01-18	48.47	49.13	48.46	48.96	2534877
2011-01-19	48.97	48.97	48.60	48.71	1919423
2011-01-20	48.74	49.23	48.65	49.09	2646856
2011-01-21	49.20	49.25	48.80	49.04	2178428
2011-01-24	49.02	49.73	49.02	49.52	3677798
2011-01-25	49.26	49.70	49.04	49.69	2194142
2011-01-26	49.64	49.70	48.43	48.47	4479008
2011-01-27	47.71	48.77	47.67	48.66	3358933
2011-01-28	48.79	49.12	47.76	47.89	2864469
2011-01-31	48.09	48.14	47.53	47.90	2647171
2011-02-01	48.07	49.03	48.07	48.91	2102782
2011-02-02	48.66	49.07	48.46	48.91	2217039
2011-02-03	48.67	49.10	48.37	49.08	1701508
2011-02-04	49.07	49.40	48.73	49.34	1977105
2011-02-07	49.33	49.57	49.08	49.49	2354823
2011-02-08	49.43	49.57	49.10	49.52	1647958
2011-02-09	49.25	49.36	48.99	49.18	1592600
2011-02-10	49.20	49.59	48.64	49.58	2184028
2011-02-11	49.37	49.75	49.13	49.73	1838320
2011-02-14	49.63	49.85	49.35	49.76	1801805
2011-02-15	49.54	49.68	49.30	49.55	1571542
2011-02-16	49.68	49.74	49.16	49.50	1951962
2011-02-17	49.42	49.91	49.22	49.84	1394145
2011-02-18	49.79	49.95	49.52	49.94	2773732
2011-02-22	49.27	49.75	48.94	49.11	2363688
2011-02-23	49.07	49.20	48.65	48.85	2534843
2011-02-24	49.01	49.24	48.49	48.99	2023890
2011-02-25	49.18	49.74	48.99	49.61	1670516
2011-02-28	49.73	50.03	49.47	50.00	2625334
2011-03-01	50.02	50.10	49.20	49.39	2999151
2011-03-02	49.26	50.00	49.15	49.83	2549413
2011-03-03	50.13	50.70	50.05	50.53	2740540
2011-03-04	50.38	50.55	49.99	50.33	2283016
2011-03-07	50.48	50.68	49.78	50.07	3346647
2011-03-08	50.20	51.00	49.88	50.88	3139797
2011-03-09	50.40	51.01	50.07	50.91	3096701
2011-03-10	50.36	50.75	50.07	50.39	3150205
2011-03-11	50.15	50.67	49.87	50.41	2157490
2011-03-14	50.16	50.25	49.81	50.10	2415415
2011-03-15	49.06	49.99	49.00	49.33	2613013
2011-03-16	48.90	49.20	48.13	48.36	3764806
2011-03-17	49.13	49.13	48.58	48.77	2391736
2011-03-18	49.27	49.58	49.12	49.31	4134086
2011-03-21	49.53	50.31	49.52	49.90	2766393
2011-03-22	49.82	50.26	49.70	50.06	2343584
2011-03-23	50.13	50.18	49.43	50.10	2160129
2011-03-24	50.24	50.47	49.61	50.36	1942003
2011-03-25	50.50	50.90	50.35	50.37	1672070
2011-03-28	50.35	50.71	50.21	50.35	1665868
2011-03-29	50.26	50.75	50.00	50.64	1531993
2011-03-30	50.71	51.20	50.53	51.15	2465937
2011-03-31	51.14	51.50	51.09	51.31	2487274
2011-04-01	51.37	51.94	51.36	51.68	2326796
2011-04-04	51.89	52.01	51.58	52.01	1958071
2011-04-05	51.90	52.20	51.75	51.79	1577001
2011-04-06	52.13	52.97	51.85	52.77	3021821
2011-04-07	52.64	52.99	52.39	52.93	2406729
2011-04-08	53.00	53.00	52.18	52.45	1650633
2011-04-11	52.70	52.83	52.37	52.42	1931615
2011-04-12	52.25	52.33	51.87	52.04	1674927
2011-04-13	52.02	52.22	51.55	52.06	2550574
2011-04-14	51.86	52.28	51.38	52.04	1934217
2011-04-15	52.05	52.35	51.67	52.12	2605278
2011-04-18	51.42	51.88	51.42	51.72	1774049
2011-04-19	51.89	51.95	51.60	51.87	2355621
2011-04-20	52.30	52.87	52.27	52.76	2033756
2011-04-21	52.83	53.00	52.54	53.00	1530067
2011-04-25	52.80	53.29	52.77	53.17	1800598
2011-04-26	53.25	53.96	53.25	53.82	1865715
2011-04-27	53.65	54.33	53.60	54.28	1745833
2011-04-28	54.18	54.27	53.83	54.21	1956082
2011-04-29	54.11	54.46	54.08	54.36	3684009
2011-05-02	54.55	54.89	54.32	54.70	2741094
2011-05-03	54.60	54.96	54.03	54.41	2961554
2011-05-04	54.49	54.89	53.96	54.31	3539003
2011-05-05	54.14	54.14	53.23	53.54	3367656
2011-05-06	54.15	54.23	53.36	53.59	3804786
2011-05-09	53.42	54.12	53.42	53.92	3046148
2011-05-10	53.94	54.42	53.90	54.16	3018299
2011-05-11	54.15	54.20	53.37	53.79	3123370
2011-05-12	53.82	54.61	53.68	54.58	3137723
2011-05-13	54.47	54.73	53.85	54.01	2942363
2011-05-16	53.91	54.09	53.42	53.58	2915834
2011-05-17	53.36	53.78	53.19	53.68	2618611
2011-05-18	53.64	54.30	53.30	54.24	2152018
2011-05-19	54.46	54.86	54.16	54.25	2871961
2011-05-20	54.22	54.43	53.84	54.17	2453302
2011-05-23	46.87	47.04	46.70	46.86	2829213
2011-05-24	46.92	47.00	46.58	46.71	2735091
2011-05-25	46.68	46.91	46.55	46.78	3222842
2011-05-26	46.70	47.20	46.45	47.05	2466337
2011-05-27	47.02	47.51	47.02	47.49	1962064
2011-05-31	48.04	48.36	47.71	48.35	4273547
2011-06-01	48.14	48.34	47.74	47.74	4457723
2011-06-02	47.72	47.87	47.33	47.61	2661731
2011-06-03	47.10	47.19	46.55	46.74	3221028
2011-06-06	46.71	46.93	46.43	46.63	2551931
2011-06-07	46.71	46.97	46.39	46.49	3297254
2011-06-08	46.22	46.30	45.85	46.03	3038078
2011-06-09	46.14	46.55	45.87	46.25	2081841
2011-06-10	46.11	46.19	45.57	45.57	3498092
2011-06-13	45.60	46.35	45.42	46.19	3157157
2011-06-14	46.54	46.63	46.16	46.21	3288086
2011-06-15	45.79	45.99	45.19	45.32	3111666
2011-06-16	45.58	45.58	45.05	45.45	2777129
2011-06-17	46.08	46.18	45.26	45.33	4326168
2011-06-20	45.30	46.25	44.99	45.97	2476984
2011-06-21	46.07	46.35	45.69	46.23	2130661
2011-06-22	46.13	46.38	45.93	45.94	2243181
2011-06-23	45.48	45.58	45.05	45.55	4240860
2011-06-24	45.62	45.65	44.86	44.93	2823617
2011-06-27	44.88	45.49	44.58	45.28	2180554
2011-06-28	45.34	45.77	45.09	45.70	2392039
2011-06-29	45.71	46.23	45.53	46.08	3420909
2011-06-30	46.31	46.31	45.98	46.21	2392414
2011-07-01	46.11	47.36	46.04	47.28	2969703
2011-07-05	47.37	47.37	46.94	47.08	2346763
2011-07-06	47.10	47.62	47.00	47.37	2089185
2011-07-07	47.69	48.27	47.66	48.27	2805580
2011-07-08	47.77	48.16	47.17	47.81	2748253
2011-07-11	47.39	47.52	47.08	47.26	2010845
2011-07-12	47.31	47.55	46.93	47.21	2292936
2011-07-13	47.40	47.63	46.99	47.10	1745207
2011-07-14	47.22	47.48	46.64	46.75	1868549
2011-07-15	46.83	47.01	46.25	46.59	2672854
2011-07-18	46.27	46.42	45.61	45.92	1958091
2011-07-19	46.24	46.65	45.96	46.52	2294884
2011-07-20	46.20	46.49	45.92	46.03	2009157
2011-07-21	46.20	47.06	46.12	46.63	2372226
2011-07-22	46.72	46.87	46.42	46.70	1657308
2011-07-25	46.41	46.63	46.09	46.46	2437612
2011-07-26	46.52	46.86	46.43	46.65	2912428
2011-07-27	46.54	46.54	45.86	45.95	3747270
2011-07-28	45.69	45.95	45.14	45.42	2527516
2011-07-29	45.31	45.62	44.81	45.17	2909431
2011-08-01	45.41	45.57	44.04	44.43	3429354
2011-08-02	44.09	44.45	43.48	43.51	4238847
2011-08-03	43.53	43.73	43.10	43.57	3741852
2011-08-04	43.10	43.28	42.00	42.00	4652091
2011-08-05	42.35	42.95	41.20	42.46	7131899
2011-08-08	41.56	42.22	40.04	40.05	8582100
2011-08-09	40.97	41.20	39.50	41.06	10674333
2011-08-10	40.42	40.60	39.23	39.31	8944058
2011-08-11	39.63	41.52	39.51	41.06	6109962
2011-08-12	41.28	41.86	40.85	41.47	4312687
2011-08-15	41.54	42.01	41.23	42.00	3260183
2011-08-16	41.40	42.24	41.33	42.08	3930868
2011-08-17	42.19	42.50	41.64	41.97	3519702
2011-08-18	40.71	41.18	40.21	40.72	6389499
2011-08-19	40.24	41.28	40.18	40.64	6198403
2011-08-22	41.53	41.66	40.85	40.97	3477727
2011-08-23	39.63	42.38	39.63	42.34	3428709
2011-08-24	42.18	42.82	41.96	42.78	3437523
2011-08-25	42.99	42.99	41.99	42.07	5727490
2011-08-26	42.21	42.83	41.30	42.71	4770329
2011-08-29	43.08	43.35	43.02	43.34	7715074
2011-08-30	43.22	43.95	43.00	43.73	2850123
2011-08-31	44.02	44.43	43.62	43.89	3806653
2011-09-01	44.07	44.38	43.49	43.57	2902625
2011-09-02	42.99	43.07	42.43	42.56	2882441
2011-09-06	41.54	42.20	41.30	42.12	3375215
2011-09-07	42.32	43.00	42.10	43.00	2476898
2011-09-08	42.92	43.20	42.58	42.73	2763760
2011-09-09	42.28	42.44	41.39	41.78	4023704
2011-09-12	41.40	42.43	41.23	42.38	3548199
2011-09-13	42.53	42.73	42.07	42.64	3043231
2011-09-14	42.96	43.82	42.30	43.33	3674057
2011-09-15	43.81	44.35	43.31	44.34	3003566
2011-09-16	44.64	44.92	44.06	44.53	5499732
2011-09-19	43.94	44.63	43.78	44.42	2613794
2011-09-20	44.68	45.09	44.34	44.50	2410910
2011-09-21	44.48	44.50	43.09	43.09	3729988
2011-09-22	41.99	42.62	41.08	41.57	7613824
2011-09-23	41.43	41.60	40.92	41.20	4802080
2011-09-26	41.55	41.92	40.93	41.89	4121187
2011-09-27	42.68	42.91	42.04	42.14	4540110
2011-09-28	42.24	42.51	41.78	41.82	3842367
2011-09-29	42.42	42.74	41.53	42.21	3513860
2011-09-30	41.75	41.96	41.34	41.36	3818541
2011-10-03	40.96	42.01	40.76	40.77	5655228
2011-10-04	40.32	41.60	40.22	41.52	4824280
2011-10-05	41.64	42.35	41.01	42.24	4287731
2011-10-06	42.22	42.81	41.76	42.80	2687596
2011-10-07	43.15	43.42	42.61	42.86	3192669
2011-10-10	43.49	43.86	43.22	43.84	2721187
2011-10-11	43.73	44.35	43.56	44.11	2511805
2011-10-12	44.46	45.14	44.34	44.93	3058897
2011-10-13	44.65	44.80	44.37	44.64	3093493
2011-10-14	45.18	45.42	44.87	45.37	2163096
2011-10-17	45.05	45.25	44.64	44.74	2320721
2011-10-18	44.74	45.56	44.39	45.37	3594563
2011-10-19	45.24	45.59	44.82	44.87	3205437
2011-10-20	45.07	45.34	44.42	44.88	3289038
2011-10-21	45.25	45.85	45.14	45.84	2890431
2011-10-24	45.84	46.44	45.82	46.20	2144458
2011-10-25	46.03	46.31	45.56	45.68	4884725
2011-10-26	46.16	46.16	43.56	44.58	5291335
2011-10-27	45.57	46.41	45.42	46.29	4827014
2011-10-28	46.09	46.37	45.84	46.14	2657018
2011-10-31	45.72	46.59	45.57	45.91	4657520
2011-11-01	45.19	45.22	44.27	44.47	4207188
2011-11-02	44.46	45.03	44.28	44.70	2588908
2011-11-03	44.89	45.95	44.76	45.75	3083361
2011-11-04	45.42	45.52	44.79	45.29	2680930
2011-11-07	45.16	45.56	44.79	45.43	2325152
2011-11-08	45.86	46.40	45.29	46.36	2704559
2011-11-09	45.59	45.59	44.37	44.56	2910406
2011-11-10	45.14	45.19	44.51	44.91	2022070
2011-11-11	45.29	45.83	45.25	45.76	1507405
2011-11-14	45.58	45.71	45.14	45.30	1508255
2011-11-15	45.08	46.10	45.07	46.00	2004363
2011-11-16	45.53	45.88	44.60	44.68	2804296
2011-11-17	44.46	44.57	43.57	43.89	3565888
2011-11-18	43.95	44.15	43.65	43.77	2491096
2011-11-21	43.49	43.49	42.82	43.21	2610187
2011-11-22	43.03	43.09	42.59	42.78	1849781
2011-11-23	42.48	42.50	41.90	41.99	2142685
2011-11-25	41.80	42.30	41.75	42.05	1565975
2011-11-28	42.54	43.05	42.54	42.89	2859998
2011-11-29	43.01	43.06	42.58	42.78	2243339
2011-11-30	43.85	44.88	43.69	44.82	3291010
2011-12-01	44.85	45.29	44.70	45.18	2100952
2011-12-02	45.61	45.71	44.82	45.00	1903077
2011-12-05	45.85	46.05	45.41	45.70	2544959
2011-12-06	45.74	46.02	45.69	45.74	2031101
2011-12-07	45.39	45.99	44.72	45.77	3115848
2011-12-08	45.57	45.88	45.19	45.28	2625450
2011-12-09	45.54	46.28	45.52	46.04	1838873
2011-12-12	45.74	45.81	45.14	45.42	2195540
2011-12-13	45.63	46.03	44.88	45.13	2362571
2011-12-14	45.01	45.43	44.72	44.84	2532616
2011-12-15	45.12	45.31	44.74	44.89	1829893
2011-12-16	45.15	45.68	44.92	45.38	4608515
2011-12-19	45.41	45.94	45.00	45.14	1757413
2011-12-20	45.87	47.17	45.85	47.05	2938184
2011-12-21	47.16	47.27	46.33	47.07	2671024
2011-12-22	47.09	47.35	46.92	47.22	1572758
2011-12-23	47.37	47.68	47.21	47.66	1096672
2011-12-27	47.57	47.85	47.38	47.76	1211559
2011-12-28	47.79	47.81	47.01	47.20	1255873
2011-12-29	47.43	47.81	47.31	47.68	1351280
2011-12-30	47.64	47.92	47.35	47.38	1675961
2012-01-03	48.15	48.25	47.72	47.78	2544921
2012-01-04	47.79	47.89	47.49	47.72	1880054
2012-01-05	47.76	48.21	47.60	48.07	2633010
2012-01-06	48.08	48.25	47.67	48.14	2183091
2012-01-09	48.04	48.15	47.69	47.96	1872541
2012-01-10	48.07	48.21	47.73	47.95	2707453
2012-01-11	47.90	48.05	47.72	47.91	1969637
2012-01-12	47.97	48.25	47.79	48.21	2058489
2012-01-13	47.88	48.22	47.69	48.21	1790169
2012-01-17	48.25	49.00	48.16	48.83	2356050
2012-01-18	48.93	49.58	48.82	49.57	2694913
2012-01-19	49.71	49.98	49.43	49.92	1887274
2012-01-20	49.93	50.09	49.47	49.82	2567717
2012-01-23	49.93	50.07	49.36	49.72	2287992
2012-01-24	49.31	49.91	49.18	49.77	2404130
2012-01-25	49.36	50.00	49.19	49.93	3082063
2012-01-26	49.18	49.43	48.81	48.97	3861142
2012-01-27	48.95	49.19	48.51	48.55	2931073
2012-01-30	48.24	48.32	47.85	48.16	3634430
2012-01-31	48.31	48.49	47.78	48.06	3130865
2012-02-01	48.48	48.67	48.21	48.21	3224929
2012-02-02	48.33	48.48	48.09	48.09	2883327
2012-02-03	48.60	48.85	48.46	48.70	2904062
2012-02-06	48.38	48.54	48.17	48.36	2251252
2012-02-07	48.21	48.25	47.93	48.14	2977969
2012-02-08	48.07	48.18	47.81	47.89	2176720
2012-02-09	48.14	48.16	47.74	47.87	2638423
2012-02-10	47.68	47.78	47.30	47.38	3135401
2012-02-13	47.65	47.94	47.35	47.57	2053679
2012-02-14	47.57	47.77	47.28	47.59	2087886
2012-02-15	47.46	47.67	47.09	47.19	2352962
2012-02-16	47.34	47.53	47.23	47.23	2529847
2012-02-17	47.36	47.78	47.30	47.59	2917587
2012-02-21	47.66	47.71	47.07	47.25	2374740
2012-02-22	47.16	47.59	47.16	47.21	2196227
2012-02-23	47.14	47.45	47.14	47.20	1855013
2012-02-24	47.34	47.34	47.04	47.21	1758384
2012-02-27	47.11	47.70	46.77	47.47	2057600
2012-02-28	47.68	47.88	47.37	47.85	1987377
2012-02-29	47.82	48.05	47.59	47.65	2266190
2012-03-01	47.90	48.29	47.77	48.14	2467090
2012-03-02	48.14	48.14	47.59	47.76	1797814
2012-03-05	47.71	47.91	47.51	47.80	2380542
2012-03-06	47.43	47.84	47.21	47.27	2250077
2012-03-07	47.22	47.78	47.06	47.61	2877945
2012-03-08	47.82	48.00	47.60	47.90	1658888
2012-03-09	47.61	48.32	47.61	48.21	2027040
2012-03-12	48.17	48.34	48.10	48.14	1375488
2012-03-13	48.32	48.46	47.89	48.31	2802438
2012-03-14	48.21	48.60	47.99	48.42	2111596
2012-03-15	48.43	48.60	48.10	48.58	1669609
2012-03-16	48.47	48.69	48.16	48.34	3531065
2012-03-19	48.26	48.79	48.11	48.53	1734460
2012-03-20	48.16	48.50	48.14	48.32	1798970
2012-03-21	48.21	48.48	48.16	48.32	1315853
2012-03-22	48.24	48.43	48.10	48.29	1754868
2012-03-23	48.33	48.50	48.03	48.24	1687875
2012-03-26	48.63	48.95	48.57	48.89	2057687
2012-03-27	48.79	48.99	48.64	48.90	1673203
2012-03-28	48.86	48.91	48.45	48.65	1711248
2012-03-29	48.43	48.58	47.98	48.28	1900284
2012-03-30	48.49	48.85	48.40	48.42	2981597
2012-04-02	48.34	49.29	48.07	49.07	2897532
2012-04-03	49.27	49.27	48.70	49.08	3101156
2012-04-04	48.92	48.92	48.53	48.68	2017633
2012-04-05	48.60	48.82	48.46	48.78	1306334
2012-04-09	48.07	48.22	47.81	47.87	1944171
2012-04-10	47.82	47.83	47.18	47.30	2665682
2012-04-11	47.57	47.97	47.34	47.92	2482322
2012-04-12	47.94	48.25	47.80	48.23	1369498
2012-04-13	48.17	48.20	47.80	47.80	1595244
2012-04-16	47.93	48.18	47.79	47.99	1640648
2012-04-17	48.25	48.83	48.15	48.73	1841431
2012-04-18	48.34	48.43	47.91	47.92	2240470
2012-04-19	47.85	48.42	47.70	47.92	2134323
2012-04-20	48.21	48.42	47.98	48.27	2091029
2012-04-23	47.87	48.07	47.50	47.85	1679755
2012-04-24	48.00	48.26	47.88	48.01	1430238
2012-04-25	48.25	48.59	48.07	48.52	1863924
2012-04-26	48.43	48.86	48.15	48.76	1631964
2012-04-27	48.72	49.12	48.70	48.97	1419560
2012-04-30	48.77	49.03	48.63	48.79	1836347
2012-05-01	48.50	49.00	47.81	48.43	2616062
2012-05-02	48.02	48.21	47.81	47.99	2950308
2012-05-03	48.14	48.14	47.64	47.78	2105037
2012-05-04	47.41	47.46	46.92	46.99	2262621
2012-05-07	46.89	47.14	46.56	46.99	1869715
2012-05-08	46.78	47.46	46.64	47.10	2049648
2012-05-09	46.64	47.03	46.37	46.74	2229028
2012-05-10	47.12	47.28	46.83	46.97	1761609
2012-05-11	46.90	47.44	46.77	47.11	1573078
2012-05-14	46.78	47.15	46.50	46.85	1777125
2012-05-15	46.85	47.07	46.42	46.59	2653689
2012-05-16	46.88	46.97	46.64	46.78	2461281
2012-05-17	46.77	46.85	46.07	46.07	2660572
2012-05-18	46.23	46.25	45.44	45.61	3444493
2012-05-21	45.57	46.31	45.35	46.23	1913523
2012-05-22	46.25	46.64	46.08	46.46	1763922
2012-05-23	46.23	46.46	45.90	46.35	2222538
2012-05-24	46.50	46.81	46.23	46.63	2792796
2012-05-25	46.50	46.70	46.10	46.21	1605593
2012-05-29	46.63	46.71	46.05	46.40	1901990
2012-05-30	46.16	46.39	45.89	46.07	1711780
2012-05-31	45.96	46.07	45.56	45.75	2770828
2012-06-01	45.08	45.43	44.64	44.67	2995043
2012-06-04	44.87	45.27	44.80	45.22	2389072
2012-06-05	45.06	45.53	44.94	45.45	2053072
2012-06-06	45.39	46.60	45.39	46.57	2338906
2012-06-07	47.10	47.10	46.55	46.63	2930384
2012-06-08	46.50	47.15	46.46	47.09	1890256
2012-06-11	47.37	47.37	46.61	46.66	2143486
2012-06-12	46.85	47.14	46.54	47.11	1934864
2012-06-13	47.04	47.27	46.66	46.81	1810164
2012-06-14	47.02	47.84	46.89	47.74	2768264
2012-06-15	47.89	48.34	47.71	48.28	2727758
2012-06-18	48.06	48.41	47.93	48.34	1589622
2012-06-19	48.54	48.89	48.40	48.66	2109432
2012-06-20	48.71	48.74	48.12	48.52	2142199
2012-06-21	48.72	48.76	47.80	47.85	2270948
2012-06-22	48.11	48.14	47.80	47.99	2545428
2012-06-25	47.49	47.75	47.18	47.30	2439253
2012-06-26	47.27	47.46	46.98	47.31	1840070
2012-06-27	47.57	48.09	47.50	47.79	1842420
2012-06-28	47.60	47.63	46.99	47.53	2414006
2012-06-29	48.28	48.83	48.12	48.83	2777177
2012-07-02	48.59	48.93	48.52	48.92	1918120
2012-07-03	49.06	49.13	48.71	49.13	1348611
2012-07-05	48.83	49.73	48.73	49.54	2481468
2012-07-06	49.11	49.42	48.36	48.63	1965899
2012-07-09	48.70	48.74	48.32	48.71	1387521
2012-07-10	49.02	49.10	48.40	48.62	1979056
2012-07-11	48.65	48.84	48.35	48.64	1803436
2012-07-12	48.47	48.72	48.19	48.58	2115877
2012-07-13	48.54	49.13	48.49	48.99	1913182
2012-07-16	48.72	49.14	48.64	48.85	1611330
2012-07-17	49.17	49.35	48.55	49.16	1639648
2012-07-18	49.12	49.98	49.03	49.87	1891198
2012-07-19	49.78	49.95	49.31	49.57	2235048
2012-07-20	49.61	49.67	49.13	49.21	3936669
2012-07-23	48.48	48.87	48.14	48.71	1654417
2012-07-24	48.83	48.85	48.12	48.47	1549488
2012-07-25	48.77	48.93	48.36	48.61	1977203
2012-07-26	49.44	49.94	49.12	49.58	2379101
2012-07-27	49.92	50.64	49.76	50.53	2252939
2012-07-30	50.26	50.87	50.10	50.30	1972321
2012-07-31	50.21	50.33	49.59	49.61	2405226
2012-08-01	49.78	49.78	48.87	49.00	2854684
2012-08-02	48.86	49.08	48.50	48.91	2110705
2012-08-03	49.58	50.02	49.49	49.94	1785111
2012-08-06	50.00	50.15	49.78	49.82	1317419
2012-08-07	50.11	50.27	49.92	50.20	1414044
2012-08-08	50.18	50.50	50.12	50.42	1217623
2012-08-09	50.36	50.41	49.99	50.14	1042839
2012-08-10	50.00	50.57	49.94	50.54	1505446
2012-08-13	50.38	50.52	49.91	50.15	1541895
2012-08-14	50.48	50.69	50.18	50.69	1941309
2012-08-15	50.56	50.87	50.49	50.74	1422683
2012-08-16	50.74	51.42	50.73	51.26	1550243
2012-08-17	51.46	51.46	51.05	51.33	1598972
2012-08-20	51.36	51.47	51.09	51.20	1196313
2012-08-21	51.13	51.37	50.89	51.03	1442485
2012-08-22	50.89	51.22	50.67	50.95	1400257
2012-08-23	50.80	50.99	50.53	50.86	1074575
2012-08-24	50.84	51.31	50.71	51.25	1739698
2012-08-27	51.32	51.57	51.21	51.33	1055657
2012-08-28	51.13	51.40	50.99	51.22	1341744
2012-08-29	51.16	51.32	50.93	51.21	843257
2012-08-30	51.01	51.13	50.78	50.82	1383891
2012-08-31	51.21	51.28	50.74	50.95	1997205
2012-09-04	50.76	51.08	50.38	50.97	1778286
2012-09-05	50.99	51.18	50.79	51.05	1167130
2012-09-06	51.36	52.11	51.36	52.07	1880609
2012-09-07	52.14	52.20	51.78	51.98	2002666
2012-09-10	51.86	52.18	51.75	51.79	1139812
2012-09-11	51.66	51.89	51.53	51.62	1856100
2012-09-12	50.90	50.99	50.30	50.35	2933262
2012-09-13	50.04	50.95	50.04	50.69	3212608
2012-09-14	50.71	51.29	50.70	51.28	2851387
2012-09-17	51.16	51.38	51.05	51.24	1579580
2012-09-18	51.15	51.34	51.05	51.29	2992280
2012-09-19	51.42	51.51	51.26	51.28	2024734
2012-09-20	51.13	51.47	51.05	51.44	2136620
2012-09-21	51.66	51.92	51.43	51.44	3014380
2012-09-24	51.41	51.80	51.22	51.64	1308854
2012-09-25	50.76	51.42	50.75	51.22	2595040
2012-09-26	51.28	51.43	50.86	50.95	2550178
2012-09-27	51.02	51.48	50.93	51.26	1618183
2012-09-28	51.21	51.60	50.91	51.46	1876071
2012-10-01	51.36	51.71	51.19	51.33	2013651
2012-10-02	51.35	51.54	51.21	51.32	2230418
2012-10-03	51.53	51.75	51.24	51.64	1348816
2012-10-04	51.76	51.84	51.50	51.67	2347537
2012-10-05	52.29	52.60	52.08	52.22	2573387
2012-10-08	52.04	52.05	51.73	51.95	1045197
2012-10-09	51.84	52.03	51.23	51.30	1519806
2012-10-10	51.43	51.44	51.01	51.06	1480373
2012-10-11	51.42	51.48	51.11	51.20	1750242
2012-10-12	51.35	51.56	51.13	51.16	2017890
2012-10-15	51.31	51.74	51.07	51.68	1949308
2012-10-16	51.76	52.14	51.68	51.96	1241282
2012-10-17	51.50	52.10	51.50	52.05	1646717
2012-10-18	52.07	52.08	51.72	51.86	2251078
2012-10-19	51.93	52.06	51.14	51.25	2350321
2012-10-22	51.06	51.49	50.75	51.06	1620772
2012-10-23	50.68	50.82	50.28	50.61	1733409
2012-10-24	51.06	51.14	50.52	50.76	1648238
2012-10-25	51.15	51.20	50.80	51.08	1413165
2012-10-26	51.01	51.21	50.71	51.05	1559747
2012-10-31	51.18	51.39	50.62	50.70	2064858
2012-11-01	51.51	52.15	50.71	52.07	3343651
2012-11-02	52.37	52.42	50.32	50.33	2905549
2012-11-05	50.13	50.14	48.99	49.48	3883541
2012-11-06	49.78	50.61	49.54	50.28	2038241
2012-11-07	49.77	49.93	49.02	49.44	2574585
2012-11-08	49.21	49.55	48.57	48.58	1967169
2012-11-09	48.39	48.95	48.14	48.51	1987573
2012-11-12	48.49	48.89	48.43	48.62	1510527
2012-11-13	48.28	49.17	48.28	48.77	1612376
2012-11-14	48.84	48.91	47.93	48.04	2241693
2012-11-15	48.10	48.42	47.80	47.96	2599575
2012-11-16	47.88	48.07	47.39	48.02	2759456
2012-11-19	48.54	48.64	47.98	48.44	2156813
2012-11-20	48.43	48.52	47.95	48.30	1580086
2012-11-21	48.26	48.63	48.22	48.60	1250105
2012-11-23	48.79	49.25	48.69	49.23	760838
2012-11-26	49.02	49.12	48.63	48.84	1249970
2012-11-27	48.74	48.94	48.55	48.58	1206410
2012-11-28	48.42	49.05	48.29	49.03	1450241
2012-11-29	49.28	49.45	49.00	49.37	1726754
2012-11-30	49.48	49.88	49.43	49.78	2595673
2012-12-03	50.00	50.08	49.38	49.49	1474536
2012-12-04	49.57	49.80	49.36	49.71	1421781
2012-12-05	49.71	50.37	49.62	50.21	1447744
2012-12-06	50.20	50.66	50.19	50.48	1494638
2012-12-07	50.50	50.79	49.94	50.28	1537833
2012-12-10	50.20	50.80	50.15	50.29	1898668
2012-12-11	50.50	51.21	50.36	50.91	2098637
2012-12-12	50.86	51.10	50.25	50.36	1370445
2012-12-13	50.40	50.79	50.26	50.51	1735319
2012-12-14	50.35	50.59	50.30	50.36	1360675
2012-12-17	50.29	50.98	50.06	50.84	1988454
2012-12-18	50.92	51.30	50.36	51.11	2401288
2012-12-19	51.24	51.38	50.84	50.99	2634785
2012-12-20	51.10	51.21	50.64	51.21	1734624
2012-12-21	50.43	51.07	50.21	50.51	4359108
2012-12-24	50.37	50.58	50.16	50.43	825746
2012-12-26	50.43	50.59	49.89	50.09	990318
2012-12-27	50.10	50.18	49.36	49.91	1757900
2012-12-28	49.51	50.01	49.38	49.42	1517491
2012-12-31	49.12	50.01	49.12	49.94	2086772
2013-01-02	50.93	51.36	50.66	51.22	2824866
2013-01-03	51.42	51.61	50.66	51.43	2251483
2013-01-04	51.60	52.01	51.37	51.88	1855365
2013-01-07	51.60	51.84	51.26	51.68	1503773
2013-01-08	51.57	52.04	51.41	51.98	1689444
2013-01-09	52.11	52.13	51.64	51.86	1940626
2013-01-10	52.18	52.19	51.73	52.04	1818680
2013-01-11	52.57	52.64	51.92	52.13	1335924
2013-01-14	52.13	52.24	51.91	52.12	1770466
2013-01-15	52.02	52.03	51.68	51.88	1846864
2013-01-16	52.00	52.07	51.58	51.61	1660860
2013-01-17	51.90	52.07	51.68	51.91	1215028
2013-01-18	51.92	52.40	51.83	52.39	2515632
2013-01-22	52.33	52.61	52.00	52.60	2175473
2013-01-23	52.61	52.61	52.12	52.25	1772693
2013-01-24	52.45	52.61	52.14	52.38	1814225
2013-01-25	52.62	52.64	52.23	52.54	1451941
2013-01-28	52.64	52.64	52.30	52.32	1385632
2013-01-29	52.22	52.93	52.04	52.87	2338151
2013-01-30	52.78	52.86	52.06	52.17	1911910
2013-01-31	52.05	52.43	51.99	52.01	2600253
2013-02-01	52.53	53.27	52.44	53.21	2512004
2013-02-04	53.07	53.29	52.18	52.24	2815425
2013-02-05	52.50	53.73	52.25	53.72	3086141
2013-02-06	53.49	53.69	52.80	53.31	1957186
2013-02-07	53.19	53.29	52.49	53.07	2097846
2013-02-08	53.26	53.51	53.08	53.45	1813162
2013-02-11	53.33	53.50	52.88	52.93	1366376
2013-02-12	52.85	53.14	52.64	52.95	1342315
2013-02-13	53.13	53.33	52.68	53.03	1806080
2013-02-14	52.86	53.32	52.66	53.29	1704835
2013-02-15	53.74	53.74	53.29	53.71	2192741
2013-02-19	53.71	53.94	53.59	53.92	1661840
2013-02-20	53.89	54.18	53.63	53.70	2000710
2013-02-21	53.65	53.65	52.70	52.87	2305166
2013-02-22	53.26	53.53	52.93	53.52	1570009
2013-02-25	53.93	54.16	53.30	53.31	2578118
2013-02-26	53.62	53.84	53.27	53.58	1954782
2013-02-27	53.39	54.24	53.22	54.03	1659768
2013-02-28	54.13	54.14	53.83	53.83	1941943
2013-03-01	53.77	54.17	53.24	54.08	1703353
2013-03-04	53.79	54.29	53.60	54.25	1763774
2013-03-05	54.39	55.00	54.32	54.97	1809912
2013-03-06	54.86	54.88	54.42	54.65	1552234
2013-03-07	54.81	55.77	54.65	55.57	3539409
2013-03-08	55.50	55.89	55.41	55.57	2093716
2013-03-11	55.60	56.05	55.57	56.03	1798946
2013-03-12	56.06	56.13	55.93	56.12	1956495
2013-03-13	56.15	56.33	56.01	56.30	1425390
2013-03-14	56.32	57.05	56.32	57.04	2501726
2013-03-15	56.73	57.07	56.47	56.57	3560880
2013-03-18	56.03	56.56	55.97	56.34	1639710
2013-03-19	56.42	56.55	55.85	56.42	1573509
2013-03-20	56.72	56.86	56.29	56.52	1643036
2013-03-21	56.13	56.49	55.65	55.91	2219952
2013-03-22	56.15	56.34	55.84	56.22	1597694
2013-03-25	56.54	56.63	55.76	56.08	1712092
2013-03-26	56.18	56.85	56.18	56.84	1919106
2013-03-27	56.50	56.79	56.23	56.72	1511388
2013-03-28	56.58	57.13	56.43	57.05	2213530
2013-04-01	56.72	57.18	56.58	56.75	1498854
2013-04-02	57.15	57.62	56.89	57.27	1929151
2013-04-03	57.25	57.45	56.64	56.80	1600043
2013-04-04	56.89	57.08	56.43	56.78	1206859
2013-04-05	56.23	56.24	55.53	55.94	1689621
2013-04-08	55.87	56.37	55.74	56.37	1087044
2013-04-09	56.45	56.78	56.00	56.55	1504992
2013-04-10	56.53	57.64	56.40	57.60	1392708
2013-04-11	57.58	58.08	57.43	58.00	1196455
2013-04-12	58.01	58.01	57.47	57.82	1511889
2013-04-15	57.72	57.81	56.53	56.55	1821943
2013-04-16	56.77	57.43	56.60	57.38	1539315
2013-04-17	56.86	57.39	56.13	57.33	2980239
2013-04-18	57.75	57.79	56.48	56.70	1454589
2013-04-19	56.47	57.40	56.47	57.22	2144702
2013-04-22	57.21	57.62	56.77	57.46	1382805
2013-04-23	57.85	58.24	57.38	58.22	1268414
2013-04-24	58.51	58.73	58.29	58.49	1282094
2013-04-25	58.72	58.76	58.33	58.58	1526278
2013-04-26	58.57	58.58	58.08	58.42	862137
2013-04-29	58.38	59.00	58.25	58.90	949416
2013-04-30	58.77	59.08	58.66	59.08	1641649
2013-05-01	59.12	59.12	58.51	58.62	1541116
2013-05-02	58.63	59.43	58.43	59.12	1680510
2013-05-03	60.11	60.78	59.67	60.73	1879793
2013-05-06	60.67	60.67	60.12	60.26	1339080
2013-05-07	60.37	60.61	60.12	60.22	1956068
2013-05-08	60.22	60.36	60.01	60.15	2447974
2013-05-09	60.44	61.63	60.36	61.41	3063607
2013-05-10	61.51	61.65	61.04	61.44	1652934
2013-05-13	61.22	61.55	61.18	61.48	1357260
2013-05-14	61.58	62.21	61.58	62.12	1820895
2013-05-15	62.15	62.94	62.07	62.94	2246241
2013-05-16	62.74	63.08	62.18	62.27	1924837
2013-05-17	62.69	63.16	62.29	63.15	2554995
2013-05-20	63.16	63.16	62.13	62.33	2152846
2013-05-21	62.31	62.66	62.12	62.31	1959283
2013-05-22	62.37	62.44	61.43	61.64	2787174
2013-05-23	61.33	61.59	61.16	61.35	1938190
2013-05-24	61.12	61.28	60.79	61.28	1569804
2013-05-28	61.85	62.33	61.60	61.84	1838212
2013-05-29	61.41	61.58	60.97	61.21	1488803
2013-05-30	61.42	61.58	61.24	61.24	1493156
2013-05-31	60.91	61.55	60.17	60.29	3119904
2013-06-03	60.23	61.07	60.23	61.01	2161792
2013-06-04	60.93	61.29	60.20	60.51	1776311
2013-06-05	60.21	60.44	59.47	59.53	1735060
2013-06-06	59.37	59.68	59.02	59.60	2233529
2013-06-07	60.10	60.58	59.81	60.45	2050579
2013-06-10	60.50	60.62	60.16	60.34	1139241
2013-06-11	59.94	60.26	59.64	59.75	1594937
2013-06-12	59.87	59.95	59.01	59.07	1445356
2013-06-13	59.07	60.08	58.92	59.90	1547276
2013-06-14	59.70	60.12	59.52	59.66	1422699
2013-06-17	60.15	60.61	60.00	60.27	1695701
2013-06-18	60.24	61.13	60.19	61.06	1280157
2013-06-19	60.60	61.39	60.46	60.57	1904234
2013-06-20	60.04	60.23	59.72	59.83	2492858
2013-06-21	60.25	60.51	59.65	60.25	3197281
2013-06-24	60.02	60.47	59.75	59.99	1812223
2013-06-25	60.67	60.67	59.79	60.39	1316695
2013-06-26	60.97	61.19	60.66	60.84	1709481
2013-06-27	61.13	61.34	60.70	60.86	1379800
2013-06-28	60.45	60.86	60.09	60.41	3113088
2013-07-01	60.38	61.34	60.31	60.93	1950173
2013-07-02	61.22	61.84	60.71	61.48	2355977
2013-07-03	61.14	61.92	61.02	61.62	1057919
2013-07-05	61.97	62.44	61.41	62.07	1534636
2013-07-08	62.18	62.52	62.08	62.26	1357681
2013-07-09	62.29	62.58	62.19	62.32	1486083
2013-07-10	62.16	63.05	62.15	62.94	1688738
2013-07-11	63.36	63.68	62.94	63.03	2252796
2013-07-12	63.15	64.43	63.10	64.40	2808998
2013-07-15	64.26	64.32	63.36	63.48	2081721
2013-07-16	63.64	63.72	63.22	63.43	1303799
2013-07-17	63.75	63.91	63.39	63.44	1890260
2013-07-18	63.75	64.08	63.65	63.88	1281095
2013-07-19	64.16	64.19	63.39	63.94	2265347
2013-07-22	64.73	64.77	63.86	64.18	1603254
2013-07-23	64.19	64.33	63.58	63.59	1540757
2013-07-24	64.00	64.00	63.21	63.36	1286077
2013-07-25	63.32	63.51	62.87	63.31	1572601
2013-07-26	63.21	63.60	62.91	63.58	1426583
2013-07-29	63.30	63.59	63.03	63.25	926092
2013-07-30	63.77	63.77	63.17	63.29	1252524
2013-07-31	63.71	63.85	63.20	63.24	2185462
2013-08-01	61.86	63.18	61.51	63.03	2311956
2013-08-02	62.48	62.83	62.16	62.79	2091594
2013-08-05	62.75	62.91	62.43	62.81	2032055
2013-08-06	62.71	63.50	62.37	63.37	1692103
2013-08-07	63.26	63.41	62.87	63.15	1461908
2013-08-08	63.48	63.73	63.12	63.46	1375407
2013-08-09	63.22	63.69	63.11	63.57	1238833
2013-08-12	63.17	63.89	63.08	63.87	1275638
2013-08-13	64.03	64.07	63.72	64.03	2495228
2013-08-14	63.90	64.12	63.72	63.76	1391818
2013-08-15	63.36	63.37	62.60	62.82	1553649
2013-08-16	62.70	63.23	62.62	63.07	1792894
2013-08-19	62.82	63.37	62.82	63.08	1393107
2013-08-20	62.98	63.61	62.94	63.46	1229977
2013-08-21	63.29	63.50	62.82	63.01	1564370
2013-08-22	63.17	63.72	63.08	63.55	809488
2013-08-23	63.58	63.65	63.17	63.41	1324695
2013-08-26	61.31	63.58	61.31	63.19	1099136
2013-08-27	62.48	62.79	62.20	62.23	1631774
2013-08-28	62.39	62.63	62.15	62.23	1589228
2013-08-29	62.09	62.85	61.78	62.55	1417651
2013-08-30	62.54	62.56	62.08	62.43	1505990
2013-09-03	63.15	63.56	62.29	62.65	1816191
2013-09-04	61.49	63.27	61.20	63.21	1672351
2013-09-05	63.01	63.50	62.98	63.46	1167603
2013-09-06	63.56	64.29	62.61	64.15	2315684
2013-09-09	64.16	64.86	64.16	64.73	1701303
2013-09-10	65.25	65.25	64.69	64.69	3155981
2013-09-11	64.36	65.01	64.20	64.93	3066265
2013-09-12	64.84	65.37	64.70	65.08	1336110
2013-09-13	65.12	65.20	64.44	65.00	1882355
2013-09-16	65.66	65.73	64.94	65.01	1977515
2013-09-17	65.13	65.28	64.83	65.06	2295138
2013-09-18	65.07	65.67	64.70	65.57	1654128
2013-09-19	65.70	65.75	65.34	65.51	1657367
2013-09-20	65.58	65.69	65.23	65.30	2410343
2013-09-23	65.09	65.46	63.79	64.15	3039147
2013-09-24	63.56	64.30	63.42	64.00	1918665
2013-09-25	64.12	64.23	63.44	63.62	1172515
2013-09-26	63.89	64.22	63.66	63.97	1199344
2013-09-27	63.78	63.80	62.82	63.65	1396033
2013-09-30	63.44	63.61	63.07	63.50	1762344
2013-10-01	63.67	63.67	63.07	63.30	1485427
2013-10-02	63.16	63.26	62.87	63.18	1729688
2013-10-03	62.91	63.16	62.19	62.37	1362596
2013-10-04	62.51	62.82	62.23	62.74	1240975
2013-10-07	62.19	62.59	61.86	62.30	880558
2013-10-08	62.41	62.50	61.56	61.62	1503077
2013-10-09	61.63	61.94	61.33	61.65	1415390
2013-10-10	62.15	63.10	61.94	63.00	1402502
2013-10-11	62.51	63.63	62.48	63.61	1076046
2013-10-14	63.48	63.94	63.28	63.92	987343
2013-10-15	63.64	63.78	63.32	63.44	1791176
2013-10-16	64.00	64.73	63.79	64.67	1814173
2013-10-17	64.40	65.05	64.26	64.99	1412504
2013-10-18	65.05	65.36	64.80	65.08	1722746
2013-10-21	64.91	65.58	64.82	65.53	1238597
2013-10-22	65.72	66.45	65.48	66.19	1366720
2013-10-23	66.01	66.07	65.64	65.89	1111598
2013-10-24	66.06	66.36	65.92	66.15	1389852
2013-10-25	66.07	66.42	65.76	66.24	1167827
2013-10-28	66.08	66.74	65.93	66.38	1649357
2013-10-29	66.71	67.25	66.30	66.98	1683396
2013-10-30	66.59	66.59	64.72	65.18	2169549
2013-10-31	65.15	66.01	64.93	65.82	2727019
2013-11-01	66.10	66.22	65.70	66.07	1852344
2013-11-04	66.43	66.59	65.75	66.24	1581083
2013-11-05	66.01	66.38	65.57	66.24	1166933
2013-11-06	66.09	66.72	66.08	66.52	1254660
2013-11-07	66.80	67.03	65.98	66.08	1532707
2013-11-08	66.18	66.70	65.98	66.68	1379200
2013-11-11	66.52	66.71	66.23	66.46	1166717
2013-11-12	66.40	66.58	66.14	66.43	1812594
2013-11-13	66.37	67.11	66.00	67.07	2437549
2013-11-14	67.23	67.93	67.12	67.52	2190298
2013-11-15	67.44	67.90	67.15	67.84	2347742
2013-11-18	67.87	68.16	67.67	67.87	1761619
2013-11-19	69.13	70.57	68.67	69.93	6780229
2013-11-20	70.10	70.30	69.14	69.35	2875802
2013-11-21	69.58	70.07	69.42	69.99	1925045
2013-11-22	69.87	70.22	69.80	70.19	1550367
2013-11-25	70.18	70.53	70.13	70.29	1687196
2013-11-26	72.97	73.53	70.01	70.45	2319489
2013-11-27	70.44	70.63	70.15	70.47	1063364
2013-11-29	70.34	70.75	70.16	70.20	835024
2013-12-02	70.14	70.30	69.69	69.80	1367495
2013-12-03	70.49	70.90	69.92	70.48	2847256
2013-12-04	70.08	70.30	69.08	69.59	1861518
2013-12-05	69.26	69.77	68.78	68.89	2218868
2013-12-06	69.70	69.98	69.42	69.88	1870669
2013-12-09	69.92	69.98	68.92	69.31	2375416
2013-12-10	69.18	69.35	68.74	68.87	2000376
2013-12-11	68.46	68.91	67.74	67.93	2905432
2013-12-12	67.73	68.21	67.64	67.68	2987246
2013-12-13	68.13	68.23	67.53	67.57	1654761
2013-12-16	68.01	68.40	67.72	68.00	1359199
2013-12-17	67.37	68.01	67.22	67.77	1713556
2013-12-18	68.18	69.44	67.65	69.38	2858870
2013-12-19	69.61	70.05	69.19	69.68	2483235
2013-12-20	67.33	70.39	69.29	70.16	3547287
2013-12-23	72.48	70.53	69.94	70.13	1433640
2013-12-24	69.99	70.44	69.83	70.37	599584
2013-12-26	70.58	70.94	70.30	70.84	875281
2013-12-27	71.02	71.18	70.67	70.81	723026
2013-12-30	72.68	71.15	70.63	71.13	718685
2013-12-31	71.27	71.54	70.75	70.88	1104615
2014-01-02	70.33	70.58	69.64	70.06	1965869
2014-01-03	70.14	71.38	70.18	70.82	1948060
2014-01-06	70.72	71.03	69.65	70.01	1535046
2014-01-07	70.16	71.08	70.08	70.87	1376249
2014-01-08	70.44	70.83	70.10	70.49	1870092
2014-01-09	72.81	72.81	70.65	70.73	1444744
2014-01-10	71.11	71.16	70.15	70.49	1474254
2014-01-13	70.43	70.47	69.16	69.35	2087483
2014-01-14	69.58	70.21	69.25	70.14	1607089
2014-01-15	68.85	70.74	69.93	70.26	2025134
2014-01-16	70.22	70.41	69.93	70.01	1050168
2014-01-17	69.76	70.48	69.69	70.16	2741113
2014-01-21	70.55	70.88	70.01	70.46	1448118
2014-01-22	70.54	70.81	70.22	70.51	1304400
2014-01-23	71.87	72.37	69.18	69.58	1433790
2014-01-24	69.14	69.15	67.51	67.52	2143043
2014-01-27	68.96	68.01	66.98	67.11	1735114
2014-01-28	67.01	67.73	66.85	67.58	1559160
2014-01-29	67.06	67.76	66.83	67.14	1638378
2014-01-30	67.51	68.11	66.98	67.81	1398235
2014-01-31	66.67	67.67	66.62	67.20	1861612
2014-02-03	67.21	67.36	64.73	64.99	3181252
2014-02-04	68.12	68.36	63.08	65.75	3906522
2014-02-05	66.95	66.95	63.77	64.51	2865055
2014-02-06	63.43	65.21	64.13	65.09	2357363
2014-02-07	65.71	65.76	64.87	65.70	1696106
2014-02-10	66.22	66.33	64.77	65.31	2007864
2014-02-11	66.30	65.71	64.93	65.50	2522108
2014-02-12	66.30	66.58	65.62	66.30	4027640
2014-02-13	66.01	66.92	65.97	66.86	2027465
2014-02-14	66.45	67.10	66.06	66.91	1710591
2014-02-18	67.07	67.17	66.46	67.10	1792625
2014-02-19	66.71	67.51	66.59	66.80	1605411
2014-02-20	66.88	67.45	66.55	67.12	1245236
2014-02-21	67.36	67.54	66.78	66.85	1955623
2014-02-24	66.94	67.97	66.85	67.37	1727192
2014-02-25	67.53	67.75	66.92	67.56	1560856
2014-02-26	67.94	68.01	67.38	67.92	2294405
2014-02-27	67.65	68.34	67.64	68.18	2008915
2014-02-28	68.32	68.84	67.73	68.23	2351364
2014-03-03	67.59	67.72	66.96	67.26	1752666
2014-03-04	68.16	68.88	68.04	68.82	2584785
2014-03-05	66.44	68.59	67.97	68.18	1663632
2014-03-06	68.32	68.63	68.11	68.45	1342603
2014-03-07	68.82	69.24	68.55	68.92	1606991
2014-03-10	68.94	69.06	68.23	68.61	1696567
2014-03-11	68.73	68.83	68.08	68.34	1365947
2014-03-12	67.79	68.22	67.55	68.15	1671425
2014-03-13	68.23	68.39	67.28	67.54	2768729
2014-03-14	68.02	68.26	67.38	68.03	2310891
2014-03-17	68.36	68.87	68.17	68.86	2588926
2014-03-18	68.75	69.34	68.67	69.30	1759882
2014-03-19	69.37	69.37	68.25	68.68	1384832
2014-03-20	68.30	68.88	68.13	68.73	1180038
2014-03-21	69.59	69.65	67.99	68.21	4637467
2014-03-24	68.30	68.43	66.81	67.07	1960488
2014-03-25	67.28	67.85	66.93	67.27	1600653
2014-03-26	67.64	67.77	66.85	66.85	1415252
2014-03-27	66.72	67.30	66.28	67.23	2164668
2014-03-28	67.43	68.14	67.17	67.51	1322152
2014-03-31	67.67	68.09	67.36	67.78	1451642
2014-04-01	67.59	68.01	67.23	67.99	1767189
2014-04-02	67.91	68.33	67.78	68.14	1666949
2014-04-03	68.41	68.43	67.57	67.87	1186584
2014-04-04	67.15	68.23	66.47	66.51	2023253
2014-04-07	66.65	66.84	65.81	66.03	1711915
2014-04-08	66.20	66.62	65.93	66.29	1664666
2014-04-09	66.21	66.64	65.85	66.57	1587637
2014-04-10	68.50	68.54	65.99	65.99	3725432
2014-04-11	65.51	66.05	64.65	64.68	2730515
2014-04-14	65.28	65.42	64.37	65.13	1980559
2014-04-15	65.18	65.91	64.74	65.87	2109087
2014-04-16	66.41	66.41	65.52	66.17	1927514
2014-04-17	66.64	67.07	65.97	66.94	2039426
2014-04-21	66.49	67.06	66.47	66.73	926149
2014-04-22	66.79	67.21	66.46	66.96	1189729
2014-04-23	66.55	67.15	66.55	66.93	1389511
2014-04-24	67.41	67.57	66.95	67.22	1531964
2014-04-25	66.94	67.27	66.23	66.37	1437750
2014-04-28	66.71	67.14	65.79	66.39	2119091
2014-04-29	66.81	67.66	66.69	67.54	1889768
2014-04-30	66.72	68.73	66.71	68.40	2138172
2014-05-01	68.40	68.66	67.87	68.09	1289665
2014-05-02	68.15	68.60	67.81	68.02	1759994
2014-05-05	67.80	68.38	67.33	68.31	1219932
2014-05-06	67.94	68.08	67.52	67.60	1689270
2014-05-07	67.65	68.01	67.08	67.95	2112680
2014-05-08	67.83	68.58	67.67	68.30	1837554
2014-05-09	68.09	68.66	68.00	68.49	1352420
2014-05-12	68.42	69.41	68.42	69.21	1319353
2014-05-13	69.22	69.41	68.95	69.23	1243182
2014-05-14	69.33	69.39	68.38	68.51	1004824
2014-05-15	68.00	68.43	67.08	67.33	2112931
2014-05-16	66.90	68.29	67.07	68.26	1829827
2014-05-19	68.44	68.53	67.87	68.47	1121570
2014-05-20	68.55	68.56	67.88	68.04	1650950
2014-05-21	68.49	68.49	67.92	68.18	1300842
2014-05-22	68.33	68.67	68.01	68.50	994018
2014-05-23	68.30	69.20	68.55	69.17	968451
2014-05-27	69.31	69.57	69.18	69.57	1172416
2014-05-28	70.00	70.00	69.14	69.19	1252142
2014-05-29	69.46	69.80	69.22	69.80	1062810
2014-05-30	69.96	70.08	69.63	69.90	2221524
2014-06-02	69.86	70.11	69.44	69.64	980440
2014-06-03	69.23	69.64	68.90	69.05	2296590
2014-06-04	69.16	69.16	68.50	69.16	2334556
2014-06-05	69.30	69.16	68.44	69.04	1515173
2014-06-06	69.45	69.89	69.13	69.84	1412444
2014-06-09	69.81	70.29	69.77	70.18	1281913
2014-06-10	69.94	70.51	69.63	69.66	1980233
2014-06-11	68.95	69.27	68.51	68.90	1604428
2014-06-12	68.51	68.98	68.38	68.65	1169398
2014-06-13	68.90	69.36	68.65	69.14	1083133
2014-06-16	68.84	69.42	68.82	69.00	1027306
2014-06-17	68.85	69.15	68.61	68.62	1954364
2014-06-18	68.62	69.04	68.36	68.96	2240077
2014-06-19	69.20	69.23	68.73	68.83	1646681
2014-06-20	69.18	69.88	68.87	69.70	3498457
2014-06-23	69.62	69.82	69.18	69.50	921176
2014-06-24	69.51	69.85	69.17	69.36	1044404
2014-06-25	69.09	69.69	68.96	69.52	1038088
2014-06-26	69.55	69.55	68.98	69.40	878109
2014-06-27	69.05	69.79	69.18	69.73	1364310
2014-06-30	69.42	69.73	69.15	69.55	1119752
2014-07-01	69.85	70.67	69.48	70.51	1643478
2014-07-02	70.19	70.49	69.84	70.37	1396946
2014-07-03	70.18	70.72	70.18	70.70	775450
2014-07-07	70.34	70.64	70.27	70.57	1102109
2014-07-08	70.80	70.88	70.29	70.59	1513432
2014-07-09	70.77	70.81	70.35	70.59	943479
2014-07-10	70.88	70.88	69.98	70.31	953225
2014-07-11	70.42	70.44	69.85	70.30	1069216
2014-07-14	70.70	70.62	70.32	70.48	801574
2014-07-15	70.49	70.80	70.08	70.48	930275
2014-07-16	70.75	70.78	70.46	70.62	984821
2014-07-17	70.22	70.65	70.06	70.15	1066578
2014-07-18	70.56	71.19	70.20	71.09	1390601
2014-07-21	70.70	71.12	70.54	71.04	1002535
2014-07-22	71.20	71.75	71.08	71.66	833304
2014-07-23	71.54	71.83	71.31	71.79	1043717
2014-07-24	71.59	72.38	71.58	72.31	1267638
2014-07-25	72.39	72.48	71.97	72.47	1197562
2014-07-28	73.59	72.47	71.86	72.37	882530
2014-07-29	72.50	72.54	71.82	71.82	1321632
2014-07-30	71.52	72.34	71.68	72.07	1667184
2014-07-31	71.41	72.37	71.00	71.33	1638190
2014-08-01	70.94	71.79	70.94	71.53	1687668
2014-08-04	71.50	71.50	70.70	71.24	2117064
2014-08-05	70.79	71.26	70.32	70.60	1537227
2014-08-06	70.55	70.77	70.30	70.50	1039691
2014-08-07	71.00	71.03	70.01	70.24	1320666
2014-08-08	70.36	71.30	70.36	71.16	1285203
2014-08-11	71.24	71.71	71.20	71.36	983637
2014-08-12	70.89	71.66	71.00	71.30	1023057
2014-08-13	71.21	72.00	71.21	71.94	1059058
2014-08-14	71.73	73.50	71.66	72.28	795070
2014-08-15	72.94	72.94	71.65	72.17	1655207
2014-08-18	72.48	73.10	72.38	73.03	941475
2014-08-19	70.04	73.30	72.77	73.19	841192
2014-08-20	72.97	73.41	72.63	73.31	1078073
2014-08-21	73.31	73.75	73.05	73.59	810956
2014-08-22	73.73	73.87	73.06	73.24	914519
2014-08-25	73.24	73.64	73.05	73.36	845332
2014-08-26	73.34	73.89	73.18	73.53	1068826
2014-08-27	73.47	73.66	73.19	73.40	863274
2014-08-28	72.84	73.44	72.84	73.25	832293
2014-08-29	73.65	73.65	72.73	73.23	1556882
2014-09-02	73.41	73.64	73.05	73.42	1207029
2014-09-03	73.89	73.83	73.34	73.50	1064745
2014-09-04	73.40	74.08	73.37	73.52	883660
2014-09-05	73.21	74.02	73.36	73.99	1200956
2014-09-08	73.61	74.11	73.46	73.77	860554
2014-09-09	73.56	73.73	73.21	73.35	1001746
2014-09-10	72.75	73.38	72.74	73.35	1279510
2014-09-11	73.08	73.17	72.54	72.99	1346780
2014-09-12	73.04	73.15	72.23	72.83	1689940
2014-09-15	72.76	73.35	72.42	73.22	1240043
2014-09-16	72.43	73.30	72.43	73.17	1389454
2014-09-17	73.23	73.26	72.65	73.12	1426796
2014-09-18	73.24	73.96	73.09	73.86	1611840
2014-09-19	74.17	74.29	73.30	73.59	2367344
2014-09-22	73.18	73.49	72.61	72.89	1243157
2014-09-23	72.76	72.89	72.45	72.47	1247456
2014-09-24	72.39	73.74	72.28	73.63	1356148
2014-09-25	73.35	73.35	72.22	72.25	1731590
2014-09-26	72.15	72.60	71.76	72.45	1663719
2014-09-29	71.99	72.73	71.86	72.65	1689400
2014-09-30	73.11	73.21	72.55	72.88	2358037
2014-10-01	73.03	73.08	71.41	71.42	3540258
2014-10-02	71.71	72.63	71.51	72.50	3007958
2014-10-03	73.56	75.04	73.55	74.85	4475419
2014-10-06	74.96	75.04	74.29	74.52	2919471
2014-10-07	74.05	74.50	73.48	73.52	2233272
2014-10-08	73.50	74.98	73.26	74.78	2078845
2014-10-09	74.80	74.95	73.16	73.19	1972846
2014-10-10	73.25	73.82	72.65	72.66	2395942
2014-10-13	72.82	73.12	71.93	71.95	2058736
2014-10-14	72.56	72.98	72.25	72.64	2088129
2014-10-15	72.00	72.34	70.50	71.78	2482932
2014-10-16	70.79	72.15	70.69	71.63	2179303
2014-10-17	72.51	72.98	71.51	72.68	1700389
2014-10-20	72.54	73.39	72.35	73.35	2125360
2014-10-21	73.63	74.89	73.25	74.81	1565250
2014-10-22	75.01	75.18	74.56	74.61	1416149
2014-10-23	75.75	76.20	75.22	75.44	1462300
2014-10-24	75.78	76.25	75.47	76.20	1131834
2014-10-27	76.25	76.60	75.95	76.47	1103391
2014-10-28	76.94	77.32	76.22	77.26	2314789
2014-10-29	77.09	78.10	76.93	77.92	1357079
2014-10-30	77.89	79.39	77.30	78.95	2113807
2014-10-31	80.61	81.99	79.86	81.78	3712308
2014-11-03	81.50	82.47	81.48	81.74	2707632
2014-11-04	82.35	83.36	82.00	83.15	2508301
2014-11-05	83.78	84.38	83.33	84.30	2325867
2014-11-06	84.66	85.10	84.15	84.75	2126487
2014-11-07	84.87	84.98	83.68	84.38	2441261
2014-11-10	84.49	85.28	84.06	85.12	1611442
2014-11-11	85.09	85.32	84.64	84.95	1267082
2014-11-12	84.77	85.54	84.63	85.21	1516225
2014-11-13	85.43	85.89	85.20	85.81	281113
2014-11-14	85.41	85.53	84.46	84.75	1853091
2014-11-17	84.70	85.08	84.54	84.84	1531819
2014-11-18	84.85	85.12	84.45	84.75	1807257
2014-11-19	84.79	84.79	84.06	84.27	2362385
2014-11-20	84.28	84.42	83.60	84.12	2507416
2014-11-21	85.22	85.22	83.81	84.14	2692005
2014-11-24	84.51	84.92	84.43	84.79	2295447
2014-11-25	84.69	85.07	84.49	84.52	1852610
2014-11-26	84.72	84.96	84.36	84.86	1997058
2014-11-28	85.26	86.26	84.81	85.64	1267266
2014-12-01	85.18	86.50	85.00	86.07	2054985
2014-12-02	86.45	86.54	85.62	85.80	1676123
2014-12-03	85.49	86.00	84.99	85.94	1878416
2014-12-04	86.06	86.42	85.73	86.06	1553066
2014-12-05	85.79	85.92	85.11	85.82	1792105
2014-12-08	85.36	86.01	85.05	85.59	1674151
2014-12-09	85.18	85.55	84.36	85.26	1943754
2014-12-10	84.56	85.54	83.98	84.13	2024896
2014-12-11	85.53	85.57	84.43	84.60	1976754
2014-12-12	83.47	84.65	82.50	82.50	2415621
2014-12-15	82.81	83.42	82.04	82.78	1848890
2014-12-16	82.77	84.07	82.43	82.91	1989960
2014-12-17	82.62	84.86	82.62	84.69	1906227
2014-12-18	85.87	85.94	85.03	85.68	3535524
2014-12-19	85.45	86.15	84.66	84.71	4230483
2014-12-22	84.72	85.72	84.61	85.70	1672130
2014-12-23	86.31	86.47	85.14	85.17	2343955
2014-12-24	85.13	85.61	85.03	85.24	1060288
2014-12-26	85.57	85.91	85.13	85.20	1006527
2014-12-29	85.02	85.24	84.82	84.87	1242621
2014-12-30	84.74	84.91	84.01	84.11	1427678
2014-12-31	84.38	84.87	83.36	83.37	1805520
2015-01-02	82.98	84.18	82.52	83.29	1872279
2015-01-05	83.25	84.44	82.95	83.23	3273231
2015-01-06	83.30	83.74	81.96	82.54	2569709
2015-01-07	82.22	83.32	81.80	83.26	2078972
2015-01-08	83.96	85.18	83.64	85.17	3358749
2015-01-09	85.05	85.19	84.11	84.56	1751626
2015-01-12	84.72	85.04	83.81	84.15	1326100
2015-01-13	84.80	85.50	83.29	83.98	1924069
2015-01-14	83.08	83.99	82.97	83.74	1792204
2015-01-15	83.87	84.34	83.33	83.70	1434838
2015-01-16	83.56	84.64	83.16	84.57	2261450
2015-01-20	84.83	85.22	83.79	84.97	1572181
2015-01-21	84.56	85.15	84.10	84.56	1729877
2015-01-22	85.00	86.79	84.00	86.61	1980007
2015-01-23	86.65	87.18	86.39	86.85	2088011
2015-01-26	86.25	86.89	85.49	86.57	1527596
2015-01-27	85.71	86.44	84.78	85.63	1697276
2015-01-28	85.86	86.30	84.46	84.53	2136996
2015-01-29	84.45	84.82	83.50	84.35	2968940
2015-01-30	83.96	84.24	82.47	82.53	4076699
2015-02-02	81.82	83.50	81.71	83.44	2810151
2015-02-03	84.18	85.36	83.51	85.14	3448977
2015-02-04	87.14	87.18	85.67	86.58	3659204
2015-02-05	86.43	87.19	85.89	87.17	2151327
2015-02-06	87.15	87.35	86.23	86.44	2391236
2015-02-09	86.01	86.49	85.74	86.01	1700893
2015-02-10	86.19	86.75	85.65	86.52	2552171
2015-02-11	86.71	87.23	86.30	86.82	1816225
2015-02-12	87.20	87.79	86.98	87.75	1872978
2015-02-13	87.95	88.75	87.78	88.75	1936987
2015-02-17	87.76	88.07	86.55	87.11	3990945
2015-02-18	86.60	87.73	86.60	87.59	1764197
2015-02-19	87.61	87.83	86.86	87.73	1568519
2015-02-20	87.81	88.75	87.04	88.69	2010949
2015-02-23	88.73	89.24	88.23	89.17	1801431
2015-02-24	89.17	89.38	88.51	89.26	1418717
2015-02-25	89.72	89.70	88.79	89.07	1617915
2015-02-26	89.19	89.25	88.61	88.84	1426287
2015-02-27	88.85	89.44	88.45	88.84	1815944
2015-03-02	88.88	90.23	88.58	90.18	1771365
2015-03-03	89.55	89.99	88.33	88.70	3012171
2015-03-04	88.25	88.30	86.52	86.58	3306010
2015-03-05	86.57	86.91	86.26	86.75	2728568
2015-03-06	86.33	86.97	85.84	86.00	2010986
2015-03-09	86.40	87.00	85.86	86.84	1481848
2015-03-10	86.06	86.31	85.15	85.15	1915348
2015-03-11	84.99	85.44	84.64	84.99	1721823
2015-03-12	85.41	86.49	85.12	86.39	1190710
2015-03-13	86.09	86.47	85.32	85.88	1650621
2015-03-16	86.52	87.53	86.20	87.35	1663763
2015-03-17	86.91	87.32	86.56	86.64	1986173
2015-03-18	86.63	87.76	85.56	87.35	1928036
2015-03-19	87.38	87.79	87.27	87.37	2143890
2015-03-20	87.80	88.01	87.48	87.77	4119092
2015-03-23	88.02	88.02	87.29	87.31	1593071
2015-03-24	87.15	87.60	86.96	86.97	1167837
2015-03-25	87.13	87.16	84.74	84.74	1707068
2015-03-26	84.26	84.77	83.91	84.41	1599903
2015-03-27	84.34	84.91	84.20	84.63	1424992
2015-03-30	84.96	86.17	84.92	85.89	1139776
2015-03-31	85.35	86.34	85.18	85.64	1682183
2015-04-01	85.73	85.73	84.33	85.26	1502882
2015-04-02	85.85	86.58	85.47	85.92	1699873
2015-04-06	85.66	86.66	85.42	86.25	1449702
2015-04-07	86.23	86.63	85.82	85.86	1039589
2015-04-08	85.69	86.70	85.53	86.57	1328525
2015-04-09	86.45	86.74	85.67	86.60	1155351
2015-04-10	86.76	86.79	86.16	86.34	1857474
2015-04-13	86.12	86.70	85.76	85.92	1331739
2015-04-14	85.74	86.14	85.20	85.62	1366759
2015-04-15	85.90	86.08	85.61	85.76	1481227
2015-04-16	85.56	85.75	85.25	85.38	1463359
2015-04-17	84.64	85.01	83.30	83.53	1965598
2015-04-20	83.84	84.91	83.60	84.80	1412630
2015-04-21	85.16	86.12	84.80	85.10	1552471
2015-04-22	85.14	85.49	84.61	85.31	993563
2015-04-23	85.12	86.10	85.02	85.77	1000080
2015-04-24	85.65	85.65	84.32	85.00	1187070
2015-04-27	85.42	85.46	84.52	84.70	1466950
2015-04-28	84.80	85.65	84.37	85.61	1639374
2015-04-29	85.08	85.94	84.76	85.39	1914618
2015-04-30	85.22	86.00	84.32	84.54	2194397
2015-05-01	84.53	86.28	84.52	86.03	2086031
2015-05-04	86.46	86.99	86.12	86.50	1992482
2015-05-05	86.56	86.56	85.15	85.61	1534377
2015-05-06	85.72	86.17	84.79	85.41	1610354
2015-05-07	85.62	86.59	84.98	86.30	1656908
2015-05-08	86.82	87.81	86.77	87.35	1465071
2015-05-11	87.28	87.72	87.06	87.21	1701327
2015-05-12	86.84	87.20	85.85	86.76	1549814
2015-05-13	86.65	87.26	86.20	86.31	1951042
2015-05-14	86.97	88.03	86.52	87.99	1892400
2015-05-15	88.25	88.40	87.51	87.77	1607075
2015-05-18	87.37	87.81	87.01	87.48	1593347
2015-05-19	87.80	88.12	87.42	87.90	1875725
2015-05-20	88.06	88.06	87.42	87.43	1767733
2015-05-21	87.36	87.62	87.08	87.27	1517448
2015-05-22	87.19	87.44	86.81	86.82	1499264
2015-05-26	86.55	86.82	85.22	85.42	1867570
2015-05-27	85.46	86.03	85.28	85.91	2017388
2015-05-28	85.87	86.29	85.62	85.97	1297452
2015-05-29	85.96	86.00	85.08	85.51	2188945
2015-06-01	85.70	85.98	84.51	85.30	1617500
2015-06-02	84.77	85.68	84.34	85.45	2033469
2015-06-03	85.77	85.88	85.12	85.47	1738389
2015-06-04	84.93	85.32	83.93	84.08	1689573
2015-06-05	84.10	84.57	83.23	84.26	1353920
2015-06-08	83.94	84.49	83.41	83.50	1531931
2015-06-09	83.37	83.60	82.86	83.16	1569472
2015-06-10	82.96	84.64	82.84	84.18	1625429
2015-06-11	84.50	84.89	84.20	84.62	1438403
2015-06-12	84.15	84.45	83.65	83.85	1144565
2015-06-15	83.25	83.45	82.43	82.92	1679680
2015-06-16	82.84	83.41	82.52	83.28	1499857
2015-06-17	83.61	83.75	82.77	83.28	1134563
2015-06-18	83.62	84.80	83.37	84.58	1556465
2015-06-19	84.45	84.68	83.93	84.41	2906357
2015-06-22	84.61	85.46	84.61	85.00	1401927
2015-06-23	85.29	85.29	84.53	84.77	958821
2015-06-24	84.64	84.76	83.60	83.63	1548316
2015-06-25	83.71	83.89	83.22	83.35	1200144
2015-06-26	83.78	83.84	83.03	83.31	2889750
2015-06-29	82.80	82.80	80.85	80.91	1774197
2015-06-30	81.39	81.66	79.80	80.23	2688846
2015-07-01	79.51	81.19	79.51	80.89	1821155
2015-07-02	81.23	81.26	80.35	80.83	1792027
2015-07-06	80.00	80.95	80.00	80.83	1503644
2015-07-07	80.97	81.24	79.85	81.07	1747574
2015-07-08	80.72	80.80	79.98	80.03	1615780
2015-07-09	81.15	81.41	80.65	80.69	1588076
2015-07-10	81.86	81.87	81.08	81.52	1371085
2015-07-13	81.85	82.30	81.64	81.73	1337739
2015-07-14	81.72	82.01	81.48	81.89	1387056
2015-07-15	81.95	82.57	81.50	82.50	2390576
2015-07-16	82.89	83.04	82.32	82.90	1546127
2015-07-17	83.01	83.01	82.25	82.39	1846361
2015-07-20	82.26	82.39	81.92	82.17	1522473
2015-07-21	82.18	82.28	81.13	81.41	1964296
2015-07-22	81.63	82.11	81.46	81.69	1529111
2015-07-23	81.42	81.53	80.72	80.94	1368577
2015-07-24	81.03	81.05	79.67	79.78	1935584
2015-07-27	79.61	79.96	79.22	79.72	1649795
2015-07-28	79.76	80.70	79.41	80.58	1540063
2015-07-29	80.45	82.51	80.38	82.34	2744699
2015-07-30	80.00	81.98	78.36	80.13	4688136
2015-07-31	80.20	80.55	79.31	79.77	2983959
2015-08-03	78.59	80.13	78.51	80.11	2291267
2015-08-04	80.54	81.39	80.14	80.68	2749339
2015-08-05	81.78	82.07	81.00	81.84	1964135
2015-08-06	81.78	81.88	80.08	80.30	1505398
2015-08-07	80.18	80.46	79.71	80.29	1162306
2015-08-10	81.01	81.96	81.00	81.60	2032083
2015-08-11	81.26	81.90	80.75	81.33	1938365
2015-08-12	80.74	81.70	80.15	81.55	1871449
2015-08-13	81.52	82.99	81.32	82.45	2000830
2015-08-14	82.16	83.17	81.94	82.99	2018368
2015-08-17	82.82	84.77	82.58	84.70	3366649
2015-08-18	84.32	85.15	84.08	84.69	2615335
2015-08-19	84.39	85.21	84.05	84.47	1874898
2015-08-20	83.71	84.01	82.71	82.71	2275383
2015-08-21	81.84	82.33	79.23	79.23	3103859
2015-08-24	75.21	77.78	64.29	76.28	6545621
2015-08-25	78.50	78.61	73.45	73.52	3565061
2015-08-26	75.62	77.89	74.96	77.80	4492909
2015-08-27	78.32	78.87	76.48	78.03	3004632
2015-08-28	77.76	78.80	77.75	78.41	2596739
2015-08-31	77.86	78.40	77.11	77.32	2364536
2015-09-01	75.46	76.11	74.66	75.10	2658259
2015-09-02	76.45	77.11	75.45	77.09	2689466
2015-09-03	77.10	78.09	77.02	77.55	1952093
2015-09-04	76.24	76.90	75.73	76.15	1858821
2015-09-08	77.34	78.25	77.02	78.20	1764401
2015-09-09	78.49	78.97	77.33	77.51	3022701
2015-09-10	77.10	78.78	77.08	77.92	2214576
2015-09-11	77.28	78.37	77.21	78.31	1508926
2015-09-14	78.48	78.74	77.57	77.76	1411292
2015-09-15	77.92	79.29	77.70	78.89	1706312
2015-09-16	78.93	79.80	78.76	79.59	1739625
2015-09-17	79.68	80.67	79.21	79.43	2013052
2015-09-18	78.56	79.99	78.54	79.01	3876446
2015-09-21	79.38	80.38	79.06	79.90	1671406
2015-09-22	78.44	79.31	78.19	79.19	1753064
2015-09-23	79.36	79.78	78.87	79.37	1157639
2015-09-24	78.61	79.87	78.12	79.58	1793852
2015-09-25	80.44	81.47	79.37	80.30	2231761
2015-09-28	79.98	80.43	78.53	78.62	1835774
2015-09-29	78.56	79.28	78.30	79.09	2046194
2015-09-30	80.14	80.43	79.29	80.36	2674438
2015-10-01	80.91	81.18	80.00	80.89	2209067
2015-10-02	79.80	81.38	78.74	81.36	2738077
2015-10-05	82.20	83.03	81.89	82.70	1904594
2015-10-06	82.46	82.91	82.23	82.44	1887814
2015-10-07	82.59	83.86	82.59	83.65	1717687
2015-10-08	83.56	85.44	83.22	85.12	2131284
2015-10-09	85.36	85.99	84.98	85.24	2190100
2015-10-12	85.03	85.77	85.03	85.68	1045736
2015-10-13	85.21	85.71	84.87	85.16	1402319
2015-10-14	85.30	85.90	84.94	85.14	1227649
2015-10-15	85.62	85.97	84.93	85.97	1233892
2015-10-16	86.30	86.98	85.92	86.69	1844495
2015-10-19	86.57	87.60	86.50	87.30	1439545
2015-10-20	87.06	87.62	86.95	87.42	1309225
2015-10-21	87.70	88.48	87.32	87.45	1609229
2015-10-22	87.93	89.82	87.72	89.69	2104382
2015-10-23	90.00	90.60	89.68	90.53	1833003
2015-10-26	90.23	90.67	89.73	90.11	2297383
2015-10-27	90.11	90.38	89.09	90.33	2031642
2015-10-28	88.32	89.25	86.90	87.91	3400797
2015-10-29	87.91	88.53	86.57	88.36	2476242
2015-10-30	88.36	88.65	86.96	86.99	3040209
2015-11-02	86.99	87.46	86.44	86.99	1903722
2015-11-03	86.88	87.20	86.47	86.73	1706059
2015-11-04	87.16	87.39	86.83	86.96	1594059
2015-11-05	87.31	87.39	86.50	86.98	1312124
2015-11-06	86.71	87.88	86.25	87.63	1686008
2015-11-09	87.04	87.20	86.20	86.76	1369839
2015-11-10	86.47	87.30	86.31	86.95	1547193
2015-11-11	87.38	87.95	86.80	87.18	1214686
2015-11-12	87.00	87.36	86.21	86.22	1189118
2015-11-13	85.87	86.67	85.00	85.05	1289432
2015-11-16	85.16	86.54	85.06	86.52	1133598
2015-11-17	86.45	86.63	85.58	85.89	1419341
2015-11-18	86.28	86.55	85.45	86.50	1390799
2015-11-19	86.61	86.73	86.26	86.39	1059362
2015-11-20	86.94	87.65	86.49	87.29	1800140
2015-11-23	87.26	87.63	87.00	87.35	1174416
2015-11-24	86.99	87.25	85.88	86.71	1101445
2015-11-25	86.74	86.88	86.36	86.41	752258
2015-11-27	86.48	87.04	86.23	86.69	488812
2015-11-30	86.97	87.08	86.18	86.26	2379412
2015-12-01	86.81	87.97	86.49	87.56	1391943
2015-12-02	87.33	87.90	86.81	86.91	1586631
2015-12-03	86.96	87.14	84.94	85.26	1585311
2015-12-04	85.44	87.54	85.44	87.43	1531130
2015-12-07	87.05	87.37	86.22	86.60	1295511
2015-12-08	85.78	86.67	85.37	86.32	1659841
2015-12-09	85.65	86.61	84.48	84.95	1486533
2015-12-10	85.08	86.30	84.70	85.46	1748732
2015-12-11	84.29	84.91	83.14	83.33	1945425
2015-12-14	83.66	84.73	83.24	84.60	1535781
2015-12-15	85.31	86.07	84.91	85.47	1824389
2015-12-16	86.06	86.36	84.73	86.20	1535104
2015-12-17	86.29	86.73	84.76	84.81	1756248
2015-12-18	84.13	84.68	83.21	83.28	3879447
2015-12-21	83.81	84.19	83.28	84.14	1432790
2015-12-22	84.76	85.23	83.66	84.86	1772474
2015-12-23	85.39	85.96	84.86	85.73	1056644
2015-12-24	85.92	86.32	85.66	85.94	640237
2015-12-28	85.45	85.92	85.02	85.75	968014
2015-12-29	86.50	87.25	86.44	86.84	975897
2015-12-30	86.74	87.10	86.33	86.38	744493
2015-12-31	85.78	86.34	84.55	84.72	1420087
2016-01-04	82.93	83.19	81.25	82.07	2246327
2016-01-05	82.66	83.21	81.82	82.27	2036731
2016-01-06	81.08	81.71	80.88	81.26	1511025
2016-01-07	79.64	80.35	78.46	78.78	5031269
2016-01-08	78.93	79.25	77.80	78.13	2486959
2016-01-11	78.45	79.03	77.71	78.51	2127341
2016-01-12	78.86	79.50	78.44	79.47	1975167
2016-01-13	79.34	79.80	77.12	77.34	1860019
2016-01-14	77.60	79.51	77.50	78.99	2864121
2016-01-15	76.84	78.40	76.65	77.92	2967815
2016-01-19	78.92	79.46	78.26	79.11	2522998
2016-01-20	78.09	79.04	76.90	78.22	3056544
2016-01-21	78.69	79.98	77.77	79.25	2672433
2016-01-22	80.83	81.18	79.82	81.11	1940151
2016-01-25	80.37	81.01	79.99	80.09	1798479
2016-01-26	80.09	81.45	80.05	80.89	1665207
2016-01-27	80.98	81.83	79.89	80.48	1719699
2016-01-28	81.00	81.52	80.49	80.75	2015593
2016-01-29	81.52	83.12	81.17	83.09	2836363
2016-02-01	80.72	83.42	80.54	82.97	2837504
2016-02-02	82.73	82.95	81.70	82.17	3690293
2016-02-03	83.12	83.24	80.81	82.15	3048627
2016-02-04	82.03	82.90	81.55	82.80	1822780
2016-02-05	82.80	82.99	80.94	81.31	2248295
2016-02-08	80.40	81.50	78.98	81.25	2347026
2016-02-09	80.95	81.83	80.35	80.67	2247529
2016-02-10	81.82	82.57	80.59	80.83	1872768
2016-02-11	79.38	80.55	79.08	80.21	2842420
2016-02-12	81.27	81.88	80.57	81.74	1518711
2016-02-16	83.05	84.02	82.59	83.78	2065408
2016-02-17	84.18	85.44	83.90	85.33	1907795
2016-02-18	85.48	85.70	84.76	84.91	1563108
2016-02-19	84.82	85.69	84.39	85.56	2065341
2016-02-22	85.99	86.76	85.95	86.40	1618578
2016-02-23	86.12	86.48	84.69	84.85	1863451
2016-02-24	83.92	85.47	83.09	85.26	1727228
2016-02-25	86.11	86.12	84.83	85.92	1426273
2016-02-26	86.54	86.57	85.22	85.66	1402965
2016-02-29	85.41	86.04	84.67	84.69	1925525
2016-03-01	85.62	86.77	85.26	86.77	1579881
2016-03-02	86.36	86.37	85.01	86.77	2059346
2016-03-03	84.85	85.72	84.85	85.65	1700511
2016-03-04	85.91	86.36	85.33	86.19	1582697
2016-03-07	85.48	86.46	85.48	86.09	1400721
2016-03-08	85.60	86.14	85.05	85.49	1758109
2016-03-09	85.33	85.77	85.03	85.72	1636663
2016-03-10	86.21	86.75	84.36	85.20	1528377
2016-03-11	86.31	87.49	85.67	87.27	1863537
2016-03-14	86.81	87.44	86.57	87.27	1311980
2016-03-15	86.55	87.34	86.41	87.32	1195064
2016-03-16	86.99	87.88	86.71	87.66	1087995
2016-03-17	87.76	89.09	87.62	88.84	1482159
2016-03-18	89.24	89.24	88.02	88.64	3207509
2016-03-21	88.21	89.33	88.14	89.01	1575212
2016-03-22	88.79	89.01	88.41	88.64	1215637
2016-03-23	88.56	88.79	88.21	88.53	1189072
2016-03-24	88.23	88.77	87.77	88.75	1035411
2016-03-28	88.80	88.96	88.23	88.30	1325131
2016-03-29	88.42	89.46	88.25	89.43	1711455
2016-03-30	89.71	89.78	89.06	89.15	1506775
2016-03-31	89.07	90.00	89.07	89.15	1482384
2016-04-01	88.74	90.37	88.74	90.26	1626486
2016-04-04	90.08	90.40	89.47	89.71	1179093
2016-04-05	90.69	90.69	89.40	89.75	1783667
2016-04-06	89.69	90.94	89.34	90.84	1886283
2016-04-07	90.07	90.45	89.41	89.80	1655275
2016-04-08	90.32	90.68	89.94	90.33	1086721
2016-04-11	90.95	90.99	89.69	89.71	1561594
2016-04-12	89.93	90.16	89.41	90.11	1503853
2016-04-13	90.54	90.54	89.70	90.24	1663479
2016-04-14	90.53	90.65	89.96	90.26	1802528
2016-04-15	90.83	90.83	89.75	90.15	1750766
2016-04-18	89.96	90.76	89.71	90.70	1301015
2016-04-19	91.00	91.00	90.27	90.74	1910955
2016-04-20	90.68	90.79	90.10	90.12	1898883
2016-04-21	90.62	90.71	89.23	89.35	1538920
2016-04-22	89.11	89.81	88.89	89.65	1413760
2016-04-25	89.54	89.63	89.00	89.58	1143191
2016-04-26	89.82	90.33	89.32	89.79	1631851
2016-04-27	89.73	90.45	89.61	90.12	2406460
2016-04-28	87.84	90.89	87.40	89.10	2953665
2016-04-29	88.40	88.89	87.77	88.44	2293003
2016-05-02	88.24	89.60	88.21	89.43	2228290
2016-05-03	89.19	89.49	87.85	88.81	3258693
2016-05-04	88.32	88.74	87.87	88.39	1192758
2016-05-05	86.67	87.91	86.28	86.45	5092706
2016-05-06	86.14	87.12	86.09	86.85	4489637
2016-05-09	87.15	87.69	86.77	87.16	3340876
2016-05-10	87.43	88.53	87.16	88.50	4131779
2016-05-11	88.19	88.49	86.66	86.67	1954758
2016-05-12	87.31	87.31	86.11	86.54	1692622
2016-05-13	86.42	86.87	85.74	85.76	1862020
2016-05-16	86.03	87.00	85.90	86.70	1732414
2016-05-17	86.33	86.85	85.09	85.35	1508553
2016-05-18	85.28	86.01	84.91	85.60	1272770
2016-05-19	84.76	85.26	84.36	85.14	1493913
2016-05-20	85.46	86.08	85.29	85.47	1381976
2016-05-23	85.49	85.70	85.20	85.25	1076031
2016-05-24	85.99	87.49	85.86	87.46	2163954
2016-05-25	87.67	88.01	87.43	87.52	1405090
2016-05-26	87.39	87.93	87.09	87.70	1042476
2016-05-27	87.74	88.08	87.53	88.04	1078085
2016-05-31	88.37	88.37	87.33	87.84	2035480
2016-06-01	87.60	88.18	87.45	88.12	1685793
2016-06-02	88.04	88.12	87.51	88.09	1092520
2016-06-03	87.65	87.65	86.72	87.33	1399914
2016-06-06	87.52	88.00	87.36	87.69	1392932
2016-06-07	87.70	87.97	86.79	86.87	2480957
2016-06-08	86.60	87.23	86.31	87.22	1797346
2016-06-09	87.03	87.66	86.88	87.63	1517709
2016-06-10	86.55	87.31	86.52	87.09	1635720
2016-06-13	87.02	87.67	86.91	87.16	3191446
2016-06-14	86.97	87.58	86.97	87.49	2348466
2016-06-15	87.53	88.01	87.23	87.61	2080455
2016-06-16	87.21	88.19	86.92	88.03	1469419
2016-06-17	88.09	88.15	86.93	87.61	2708741
2016-06-20	88.67	89.46	88.56	89.04	2061740
2016-06-21	89.30	89.52	88.92	89.34	1725600
2016-06-22	89.66	89.76	88.74	88.82	1504403
2016-06-23	89.74	89.94	89.12	89.94	1364084
2016-06-24	86.23	88.48	86.04	86.72	4044490
2016-06-27	85.94	86.40	85.23	85.66	2609431
2016-06-28	86.31	87.94	85.95	87.92	2531140
2016-06-29	88.47	89.34	88.28	89.13	2274421
2016-06-30	89.37	91.87	88.73	91.87	2944786
2016-07-01	92.00	92.97	91.79	92.75	2456786
2016-07-05	92.53	93.65	92.33	93.31	2940489
2016-07-06	93.43	93.63	92.68	93.42	2299435
2016-07-07	93.17	93.68	92.87	93.50	1734868
2016-07-08	94.12	94.59	93.64	94.47	2148166
2016-07-11	95.00	95.64	94.84	95.14	1822542
2016-07-12	95.58	95.73	94.75	94.81	2265507
2016-07-13	95.29	95.39	94.67	95.14	1365475
2016-07-14	95.75	95.78	95.01	95.21	1330874
2016-07-15	95.70	95.77	94.93	95.06	1356035
2016-07-18	95.29	95.38	94.81	94.93	879741
2016-07-19	94.85	95.05	94.66	95.02	925542
2016-07-20	95.56	95.64	95.04	95.39	1090135
2016-07-21	95.10	95.42	94.39	94.88	1262395
2016-07-22	95.51	95.69	94.75	95.44	1221373
2016-07-25	95.16	95.36	94.87	95.29	1247870
2016-07-26	95.56	96.00	95.08	95.72	1412448
2016-07-27	95.66	95.73	94.75	94.93	2050448
2016-07-28	93.00	93.00	91.37	91.73	3609572
2016-07-29	91.38	91.38	88.93	88.95	3899670
2016-08-01	88.06	89.71	87.85	88.67	3353733
2016-08-02	88.70	88.94	87.86	87.97	2384471
2016-08-03	88.24	88.30	87.55	88.19	2249647
2016-08-04	88.11	88.66	88.03	88.41	1484048
2016-08-05	89.00	89.72	88.54	89.67	1959276
2016-08-08	89.59	89.88	89.19	89.44	1831005
2016-08-09	89.44	90.34	89.44	89.97	1332599
2016-08-10	89.93	90.12	89.51	90.04	1102025
2016-08-11	90.09	90.65	90.01	90.40	1375864
2016-08-12	90.03	90.40	90.01	90.13	929675
2016-08-15	90.48	90.66	90.16	90.35	919296
2016-08-16	90.04	90.25	89.55	89.56	939936
2016-08-17	89.80	89.86	88.79	89.33	1773478
2016-08-18	89.57	89.90	89.39	89.83	1025356
2016-08-19	89.52	89.97	89.10	89.85	1436610
2016-08-22	89.82	90.02	89.54	89.91	1110448
2016-08-23	90.08	90.19	89.78	89.98	1181866
2016-08-24	89.81	89.91	89.54	89.68	1121715
2016-08-25	89.72	89.98	89.30	89.77	1049001
2016-08-26	89.96	90.60	89.32	89.79	1365827
2016-08-29	89.84	90.30	89.49	89.59	1108761
2016-08-30	89.81	90.06	89.50	89.79	1322414
2016-08-31	89.68	90.03	89.41	89.81	1300693
2016-09-01	90.02	90.63	89.66	90.63	1775623
2016-09-02	90.88	90.99	90.06	90.39	1737076
2016-09-06	89.72	90.14	89.44	89.86	1728777
2016-09-07	89.20	89.99	89.15	89.96	1228772
2016-09-08	89.71	90.07	89.33	89.47	1241788
2016-09-09	88.57	88.99	86.55	86.57	2013806
2016-09-12	86.46	88.24	86.33	88.14	1893661
2016-09-13	87.32	87.79	86.36	86.69	1939880
2016-09-14	86.86	87.24	86.45	86.69	1173229
2016-09-15	86.48	87.79	86.23	87.48	1452086
2016-09-16	87.15	87.18	86.21	86.75	2632442
2016-09-19	87.09	87.40	86.45	86.56	1690886
2016-09-20	87.12	88.09	86.93	87.79	1738728
2016-09-21	87.82	88.97	87.71	88.88	1796977
2016-09-22	89.53	89.81	89.17	89.46	1622524
2016-09-23	88.65	89.24	88.45	88.47	1431964
2016-09-26	87.91	88.45	87.86	88.19	1102582
2016-09-27	88.28	89.07	88.10	88.95	1269438
2016-09-28	89.09	89.09	87.11	87.45	2095348
2016-09-29	87.41	88.17	87.20	87.21	1629029
2016-09-30	87.39	88.49	87.17	88.20	2689838
2016-10-03	88.16	88.16	87.55	87.63	1364044
2016-10-04	87.82	87.99	86.95	87.17	1529772
2016-10-05	87.64	87.78	87.08	87.58	1315461
2016-10-06	87.25	87.70	86.78	87.56	1341061
2016-10-07	87.79	87.79	86.86	87.37	1580128
2016-10-10	87.74	88.23	87.63	87.77	1021300
2016-10-11	87.67	87.67	85.72	86.09	1963464
2016-10-12	86.28	87.13	86.07	86.87	1138975
2016-10-13	86.43	87.19	85.95	86.89	1367227
2016-10-14	87.32	88.05	86.91	87.56	1381436
2016-10-17	87.58	87.70	86.98	87.24	1235269
2016-10-18	88.12	88.37	87.32	87.38	1109553
2016-10-19	87.58	87.73	87.34	87.43	906356
2016-10-20	87.20	87.56	86.49	86.84	1420374
2016-10-21	86.49	86.82	85.48	86.72	1277715
2016-10-24	87.34	87.81	87.19	87.67	1025500
2016-10-25	87.55	87.75	87.20	87.50	1299210
2016-10-26	87.26	87.74	87.02	87.19	1331494
2016-10-27	87.36	87.43	86.63	86.66	1773701
2016-10-28	86.74	87.65	86.60	87.16	2129318
2016-10-31	87.57	87.71	86.98	87.06	2488570
2016-11-01	87.30	87.50	86.53	86.92	3065622
2016-11-02	88.10	90.89	88.10	89.98	5357148
2016-11-03	89.97	90.00	88.91	89.33	2514517
2016-11-04	88.03	89.75	88.03	89.08	2093152
2016-11-07	90.35	90.86	89.94	90.60	2244789
2016-11-08	90.75	91.60	90.55	91.15	1668288
2016-11-09	87.89	91.20	87.58	90.90	2861443
2016-11-10	91.44	91.89	90.13	91.39	2555420
2016-11-11	90.94	91.95	90.45	91.08	2098022
2016-11-14	91.40	92.36	90.90	91.89	2961381
2016-11-15	92.13	92.62	91.88	92.34	2034154
2016-11-16	92.34	93.35	91.60	93.27	1962015
2016-11-17	93.15	94.43	93.09	94.38	2031794
2016-11-18	94.31	94.60	93.95	94.39	1636557
2016-11-21	94.47	95.62	94.38	95.59	2251978
2016-11-22	95.65	96.59	95.34	96.39	2433464
2016-11-23	96.59	97.43	96.47	96.65	2968015
2016-11-25	96.68	97.15	96.50	96.92	724798
2016-11-28	96.63	96.94	96.00	96.57	1968349
2016-11-29	96.71	97.37	96.43	97.04	1590936
2016-11-30	97.14	97.54	96.01	96.02	2812477
2016-12-01	95.99	96.20	95.20	95.77	2056944
2016-12-02	95.46	96.10	94.99	95.24	1711203
2016-12-05	95.86	96.22	95.45	96.05	2485664
2016-12-06	96.15	96.45	95.15	96.00	1817753
2016-12-07	95.33	97.72	95.33	97.57	2245264
2016-12-08	97.53	98.36	97.36	98.19	2075682
2016-12-09	98.07	98.30	97.57	98.22	3350650
2016-12-12	98.13	98.55	97.84	98.06	1769933
2016-12-13	98.64	99.25	98.04	98.40	2093816
2016-12-14	98.40	98.85	97.52	97.69	1896926
2016-12-15	97.82	99.13	97.51	98.76	1717955
2016-12-16	100.32	101.58	99.34	100.85	5682594
2016-12-19	100.72	101.60	100.58	101.09	1993229
2016-12-20	101.74	102.66	101.40	102.33	2396875
2016-12-21	102.26	102.82	101.69	102.47	2042866
2016-12-22	102.64	102.81	101.89	102.60	1568211
2016-12-23	102.52	102.96	102.51	102.93	777989
2016-12-27	102.86	103.78	102.78	103.31	929959
2016-12-28	103.53	103.88	103.02	103.05	1559082
2016-12-29	103.27	103.85	103.00	103.45	1264492
2016-12-30	103.38	103.44	102.00	102.78	2008839
2017-01-03	102.38	103.58	102.31	103.50	2227449
2017-01-04	103.41	103.98	103.25	103.66	2498459
2017-01-05	103.46	103.89	102.40	103.04	2215362
2017-01-06	103.23	103.27	102.27	103.11	2016595
2017-01-09	102.95	103.24	102.47	102.47	1379273
2017-01-10	102.25	103.04	102.04	102.20	1639355
2017-01-11	102.27	103.58	102.27	103.20	1783842
2017-01-12	102.98	103.92	102.24	103.80	1546666
2017-01-13	103.77	104.09	103.17	103.77	1628270
2017-01-17	103.32	103.54	102.89	103.07	1276993
2017-01-18	103.49	103.49	102.73	102.91	1485900
2017-01-19	102.79	103.27	102.70	102.97	1530993
2017-01-20	103.00	103.74	102.80	103.24	1653207
2017-01-23	102.81	103.10	101.86	102.20	1486737
2017-01-24	102.25	103.35	102.14	103.24	1687913
2017-01-25	103.46	103.65	102.38	102.70	1979432
2017-01-26	102.41	102.66	102.00	102.04	2119697
2017-01-27	101.44	102.15	101.18	101.71	1804455
2017-01-30	101.56	102.01	100.90	101.97	1648288
2017-01-31	101.79	102.13	100.77	100.99	2610235
2017-02-01	96.03	97.32	94.11	95.25	8013843
2017-02-02	95.23	97.19	95.03	96.32	3975500
2017-02-03	97.21	97.40	96.51	96.87	2936592
2017-02-06	96.68	97.07	96.07	96.47	1770640
2017-02-07	96.50	96.86	95.91	96.29	1521355
2017-02-08	96.19	97.06	96.05	96.58	1297972
2017-02-09	96.77	97.99	96.31	97.65	3380808
2017-02-10	97.70	98.30	97.46	97.82	1214696
2017-02-13	98.06	98.60	98.06	98.58	1500759
2017-02-14	98.42	99.60	98.32	99.44	1615005
2017-02-15	98.89	99.66	98.54	99.65	1579762
2017-02-16	99.59	99.88	99.19	99.88	1314754
2017-02-17	99.60	99.70	98.82	99.68	1577550
2017-02-21	99.39	99.59	98.75	99.22	2099415
2017-02-22	99.09	100.68	99.09	100.42	1677855
2017-02-23	100.79	101.78	100.49	101.64	1459263
2017-02-24	101.63	103.01	101.30	103.00	1774494
2017-02-27	102.93	103.14	102.47	102.70	1188346
2017-02-28	102.68	102.81	102.24	102.62	2060663
2017-03-01	103.66	104.71	103.23	104.53	1828233
2017-03-02	104.14	104.37	103.86	104.07	1697190
2017-03-03	103.95	104.61	103.63	104.50	1216370
2017-03-06	103.88	105.00	103.88	104.95	1678307
2017-03-07	104.54	104.85	103.90	104.27	1881528
2017-03-08	103.62	104.13	103.34	103.71	1577185
2017-03-09	103.57	104.08	102.92	103.40	1393832
2017-03-10	103.87	104.63	103.54	104.55	1556780
2017-03-13	104.49	104.90	104.14	104.84	1802650
2017-03-14	104.66	104.76	103.69	103.97	1848326
2017-03-15	104.27	104.79	103.66	104.67	1500187
2017-03-16	104.65	104.89	103.90	104.25	1231091
2017-03-17	104.31	105.20	104.03	105.11	2890349
2017-03-20	105.17	105.18	104.22	104.45	1323403
2017-03-21	104.90	104.96	102.99	103.12	1612663
2017-03-22	103.35	103.74	102.89	103.68	2011038
2017-03-23	103.49	104.25	103.10	103.52	1010177
2017-03-24	103.75	104.17	103.06	103.38	1359886
2017-03-27	102.73	103.26	102.37	102.91	1504466
2017-03-28	102.53	103.62	102.21	103.28	1485979
2017-03-29	102.91	103.03	101.88	102.13	2245094
2017-03-30	102.07	102.45	101.77	102.17	1225705
2017-03-31	102.14	102.62	101.98	102.39	1374619
2017-04-03	102.23	102.57	101.02	101.27	1637602
2017-04-04	101.33	101.53	100.86	101.45	1143284
2017-04-05	101.81	103.01	101.24	101.93	1693915
2017-04-06	101.89	101.91	101.45	101.75	1087075
2017-04-07	101.87	102.42	101.46	102.19	1601267
2017-04-10	102.16	102.68	101.79	102.14	979983
2017-04-11	101.88	102.43	101.33	102.09	908733
2017-04-12	101.73	102.10	101.49	101.95	1812265
2017-04-13	102.26	102.26	101.24	101.26	1218656
2017-04-17	101.95	102.00	101.36	101.86	1215383
2017-04-18	101.57	102.47	100.08	101.93	1570970
2017-04-19	102.10	102.56	101.78	102.07	1113025
2017-04-20	102.34	103.32	102.23	103.04	1218209
2017-04-21	103.04	103.48	102.49	102.69	1528866
2017-04-24	104.00	104.19	103.10	104.14	1887063
2017-04-25	104.14	105.22	104.09	105.01	1306521
2017-04-26	104.51	105.15	104.31	104.86	1431106
2017-04-27	105.26	105.68	104.65	105.16	1505235
2017-04-28	105.03	105.28	104.29	104.49	1610922
2017-05-01	104.29	104.41	103.59	103.97	1406147
2017-05-02	104.19	104.43	103.60	104.01	2254321
2017-05-03	98.95	99.62	95.50	97.51	6336007
2017-05-04	98.31	99.13	97.59	99.10	3377997
2017-05-05	99.35	99.53	98.64	99.29	1858701
2017-05-08	99.50	99.65	96.42	96.70	4799832
2017-05-09	96.63	97.43	96.17	97.08	2625166
2017-05-10	96.97	97.50	95.85	96.63	2919989
2017-05-11	96.53	96.60	95.87	96.46	3029071
2017-05-12	96.57	97.30	96.25	97.17	1957341
2017-05-15	97.01	98.54	96.76	98.45	3364035
2017-05-16	98.39	98.76	98.15	98.32	2213286
2017-05-17	97.70	98.08	97.23	97.30	2802578
2017-05-18	97.15	98.65	96.80	98.35	2197346
2017-05-19	98.34	98.92	97.89	98.62	2790653
2017-05-22	98.48	99.56	98.44	99.45	2015167
2017-05-23	99.37	99.54	99.06	99.53	1398899
2017-05-24	99.49	100.06	99.43	99.98	1942989
2017-05-25	100.27	101.43	100.03	101.16	1832479
2017-05-26	101.23	101.53	100.91	101.35	1919119
2017-05-30	101.21	101.66	100.54	101.53	1728899
2017-05-31	101.70	102.50	101.51	102.37	3173099
2017-06-01	103.00	103.40	102.01	103.35	2432234
2017-06-02	100.12	101.08	98.50	100.98	8135692
2017-06-05	101.10	101.63	100.89	101.10	3138573
2017-06-06	101.00	101.72	100.65	101.20	1992199
2017-06-07	101.01	101.50	100.69	100.94	2359529
2017-06-08	101.11	101.27	100.44	100.77	2613062
2017-06-09	100.86	101.26	99.85	100.11	4273958
2017-06-12	100.37	101.56	100.02	101.54	2030061
2017-06-13	101.61	102.08	101.15	101.87	2358256
2017-06-14	102.19	102.31	100.83	101.25	2679894
2017-06-15	100.88	102.30	100.60	102.17	1618889
2017-06-16	101.65	103.72	101.65	103.49	3572702
2017-06-19	103.73	104.16	103.26	104.11	2019721
2017-06-20	102.52	103.39	102.44	102.48	3590273
2017-06-21	103.74	103.74	102.05	102.50	3087771
2017-06-22	102.69	102.69	101.37	101.91	2326444
2017-06-23	101.81	102.03	101.28	101.41	2835440
2017-06-26	101.66	102.28	101.44	102.21	2412580
2017-06-27	101.84	102.61	101.49	101.50	2882168
2017-06-28	101.80	102.84	100.56	102.68	2934774
2017-06-29	102.40	102.54	101.07	101.46	3799772
2017-06-30	102.19	102.81	101.76	102.46	2958583
2017-07-03	101.98	103.14	101.91	102.42	1591065
2017-07-05	102.81	104.12	101.88	104.07	2836689
2017-07-06	103.76	103.76	102.80	103.44	2724710
2017-07-07	103.75	105.41	103.42	105.14	2774122
2017-07-10	105.00	105.37	103.64	103.66	5423027
2017-07-11	103.23	103.61	101.15	101.84	5087742
2017-07-12	102.80	103.46	102.33	102.50	3086237
2017-07-13	102.49	102.68	101.42	101.63	4710200
2017-07-14	101.61	101.90	101.24	101.35	2837393
2017-07-17	101.38	101.81	101.22	101.70	3149451
2017-07-18	100.94	101.38	100.51	101.31	2377671
2017-07-19	101.50	103.07	101.20	102.75	3678461
2017-07-20	102.93	103.47	102.83	103.34	3110934
2017-07-21	102.68	104.94	102.68	104.58	3722249
2017-07-24	104.34	104.44	102.46	103.54	5402195
2017-07-25	103.69	104.05	102.71	103.18	3231286
2017-07-26	103.56	106.06	103.02	105.98	5618274
2017-07-27	103.50	120.00	103.50	115.63	29837591
2017-07-28	115.25	117.66	115.00	117.38	7880377
2017-07-31	118.00	121.77	117.87	118.91	8185980
2017-08-01	118.79	119.38	116.33	116.78	5612306
2017-08-02	115.65	116.44	114.12	115.25	9973140
2017-08-03	113.69	113.85	111.00	111.77	9003417
2017-08-04	113.50	113.92	110.10	111.39	8109438
2017-08-07	111.50	114.00	111.05	112.17	4012798
2017-08-08	112.20	112.56	108.07	108.51	9711206
2017-08-09	108.84	110.11	108.06	109.66	8389744
2017-08-10	108.80	109.84	107.90	108.90	4881486
2017-08-11	108.77	109.68	108.22	108.81	4639179
2017-08-14	109.34	109.93	108.90	109.69	10771814
2017-08-15	110.02	111.78	109.43	111.58	5796206
2017-08-16	111.82	111.89	110.54	111.10	2519049
2017-08-17	110.69	110.95	104.62	104.68	12980900
2017-08-18	104.20	104.96	103.43	104.41	5300922
2017-08-21	104.52	104.84	102.84	102.89	4317182
2017-08-22	104.87	105.10	103.36	103.72	2974974
2017-08-23	103.43	103.92	102.81	103.46	13192860
2017-08-24	103.60	105.21	103.36	104.59	3041388
2017-08-25	104.87	105.43	104.46	104.59	3448701
2017-08-28	104.88	105.24	104.53	104.76	1656338
2017-08-29	103.99	105.34	103.76	105.12	2553929
2017-08-30	105.28	106.31	104.66	105.93	8830992
2017-08-31	106.49	106.81	105.96	106.47	2100323
2017-09-01	106.53	107.58	106.36	107.35	2195270
2017-09-05	106.64	107.56	105.94	106.43	5484974
2017-09-06	107.05	109.13	106.62	108.05	5174112
2017-09-07	108.41	109.49	108.12	108.92	3920520
2017-09-08	108.77	109.44	107.91	108.41	3124962
2017-09-11	108.83	109.00	106.85	107.50	5674572
2017-09-12	107.05	108.69	106.36	107.92	3076302
2017-09-13	107.88	107.97	107.16	107.20	1905546
2017-09-14	106.64	107.23	106.33	106.79	1924494
2017-09-15	106.89	107.79	106.25	106.78	3116724
2017-09-18	106.83	106.96	106.25	106.55	3541715
2017-09-19	106.95	107.71	106.70	107.48	1799594
2017-09-20	107.63	107.94	106.32	106.83	2471870
2017-09-21	107.08	107.37	106.71	106.79	1510089
2017-09-22	106.43	108.55	106.29	108.16	1804401
2017-09-25	107.91	108.90	107.42	108.82	5069498
2017-09-26	109.15	109.52	108.23	108.27	1540187
2017-09-27	108.53	109.94	108.13	109.64	3848773
2017-09-28	109.13	109.51	108.05	109.02	1939728
2017-09-29	109.11	109.74	109.00	109.32	1226259
2017-10-02	109.22	109.50	108.53	109.32	3536242
2017-10-03	109.66	110.98	109.35	110.71	1843482
2017-10-04	110.65	111.44	109.70	111.40	1906342
2017-10-05	111.92	113.63	111.48	113.57	1908955
2017-10-06	113.51	113.73	112.59	113.48	1674522
2017-10-09	113.45	114.06	113.16	113.57	1884442
2017-10-10	113.62	114.14	113.19	114.11	1010887
2017-10-11	114.26	114.39	112.41	113.09	1655750
2017-10-12	112.99	113.64	112.91	113.59	1132738
2017-10-13	114.18	114.40	112.24	113.86	1239310
2017-10-16	113.91	114.72	113.66	114.58	1060995
2017-10-17	114.10	114.13	113.24	113.72	1369551
2017-10-18	113.69	114.47	113.55	113.93	1406215
2017-10-19	113.95	114.65	113.29	114.62	1128547
2017-10-20	114.99	116.08	114.56	115.93	1705113
2017-10-23	116.26	117.80	115.46	117.01	2090491
2017-10-24	116.69	117.30	116.06	116.46	2148478
2017-10-25	116.28	116.72	115.14	116.34	1807886
2017-10-26	117.26	117.85	116.71	117.30	1606304
2017-10-27	116.90	118.47	116.28	118.25	1590605
2017-10-30	118.09	118.17	116.55	116.98	1382424
2017-10-31	116.88	117.14	116.01	116.26	1822715
2017-11-01	116.40	116.77	114.69	115.40	2751746
2017-11-02	115.00	115.49	112.12	114.34	3603898
2017-11-03	114.57	114.70	111.84	112.24	2906579
2017-11-06	111.72	112.19	110.27	111.33	2915549
2017-11-07	110.33	112.90	109.44	112.75	4406486
2017-11-08	112.93	113.42	112.52	112.59	1462814
2017-11-09	112.04	113.15	110.77	111.97	1514982
2017-11-10	111.71	112.13	110.95	111.09	2107868
2017-11-13	110.98	112.06	110.55	111.53	3716817
2017-11-14	111.31	112.23	110.94	112.08	1992004
2017-11-15	112.20	112.23	110.38	110.66	1555166
2017-11-16	111.00	111.48	110.47	111.03	1870377
2017-11-17	110.98	111.22	110.27	111.06	1969482
2017-11-20	111.18	111.38	110.40	110.53	1402799
2017-11-21	111.14	111.35	110.31	110.56	1725238
2017-11-22	110.41	110.73	109.79	110.21	2107626
2017-11-24	110.09	110.44	109.51	110.02	868554
2017-11-27	110.41	110.64	109.84	110.14	1466782
2017-11-28	110.20	111.44	110.14	111.22	2224980
2017-11-29	111.14	114.48	110.82	113.33	3920895
2017-11-30	112.98	114.77	112.85	114.46	7299060
2017-12-01	113.95	115.36	112.26	113.75	2623295
2017-12-04	115.38	116.74	114.37	114.81	2913891
2017-12-05	117.29	117.29	115.28	115.68	2295506
2017-12-06	115.87	116.93	115.53	115.92	2092944
2017-12-07	115.81	116.25	115.34	115.88	2534044
2017-12-08	116.39	116.40	115.48	116.02	1013456
2017-12-11	118.00	118.61	116.22	117.82	1982502
2017-12-12	117.92	117.92	116.90	117.05	1325336
2017-12-13	117.29	117.63	116.70	117.02	1205694
2017-12-14	117.02	117.84	116.29	116.46	1662168
2017-12-15	117.75	118.69	116.34	118.19	3286913
2017-12-18	118.57	119.39	117.95	118.64	2434720
2017-12-19	119.26	119.26	118.09	118.34	1905061
2017-12-20	118.46	118.91	117.70	117.86	900566
2017-12-21	117.93	118.29	116.91	117.40	1245629
2017-12-22	117.32	117.96	116.61	116.88	1129601
2017-12-26	117.15	117.73	116.88	117.57	1617124
2017-12-27	117.78	117.80	116.91	117.26	826042
2017-12-28	117.59	117.59	116.63	117.31	711036
2017-12-29	116.64	117.63	116.64	117.19	1016206
2018-01-02	116.03	116.45	115.25	115.99	2453008
2018-01-03	116.18	117.70	115.60	117.25	1521462
2018-01-04	117.63	118.90	117.47	118.37	1236941
2018-01-05	118.55	118.77	117.26	118.30	1451131
2018-01-08	118.37	118.58	117.39	117.94	2683635
2018-01-09	117.74	119.03	117.50	118.76	2317376
2018-01-10	118.28	118.40	117.05	117.65	2037041
2018-01-11	117.76	117.78	116.28	117.18	1157571
2018-01-12	117.81	118.93	117.34	118.47	1644451
2018-01-16	118.52	119.79	118.16	119.39	2099240
2018-01-17	120.00	122.18	119.58	122.05	2093804
2018-01-18	121.58	122.90	120.55	120.90	1482741
2018-01-19	121.19	121.98	120.35	121.44	1963193
2018-01-22	121.65	122.85	121.55	122.77	1673460
2018-01-23	121.84	122.78	121.41	122.10	2588592
2018-01-24	122.70	122.70	120.68	120.86	1413685
2018-01-25	120.91	121.46	120.10	120.63	1319565
2018-01-26	121.32	122.64	120.70	122.33	1164941
2018-01-29	122.02	122.11	120.73	120.76	1339879
2018-01-30	121.11	121.73	119.61	120.81	1721365
2018-01-31	120.27	125.24	120.27	123.63	3415867
2018-02-01	122.59	122.59	119.20	120.42	2555727
2018-02-02	119.80	120.97	118.49	118.57	2903751
2018-02-05	118.98	119.64	113.61	114.07	2903833
2018-02-06	112.41	113.58	110.30	112.95	3379949
2018-02-07	112.09	115.68	111.69	113.56	2625896
2018-02-08	113.37	113.37	108.15	108.25	2857958
2018-02-09	109.37	112.39	107.61	111.43	3516051
2018-02-12	111.97	113.26	111.04	111.65	2040647
2018-02-13	110.98	112.13	110.33	111.82	1291450
2018-02-14	111.27	112.87	109.85	112.71	1619837
2018-02-15	113.49	115.63	112.75	115.51	1788974
2018-02-16	115.50	116.71	115.08	116.18	1451124
2018-02-20	115.69	116.64	114.83	115.41	1129921
2018-02-21	115.44	118.19	115.44	116.10	1817402
2018-02-22	116.41	117.27	115.07	115.43	1209109
2018-02-23	116.27	117.81	115.58	117.65	1558371
2018-02-26	117.87	118.90	117.61	117.90	1319449
2018-02-27	117.95	119.18	116.46	116.47	1175944
2018-02-28	117.04	117.35	115.30	115.32	1580112
2018-03-01	115.33	115.94	112.78	113.79	1746501
2018-03-02	113.15	113.92	112.19	113.60	1712607
2018-03-05	112.75	116.10	112.71	115.66	1968925
2018-03-06	115.61	116.00	114.23	115.41	1322553
2018-03-07	114.82	115.40	113.71	115.18	1403130
2018-03-08	115.02	117.01	114.70	116.96	1597144
2018-03-09	117.70	118.87	117.22	118.83	1824043
2018-03-12	118.80	119.17	117.42	117.53	1926265
2018-03-13	118.34	118.71	117.03	117.39	1575010
2018-03-14	117.61	117.97	115.48	116.10	1885059
2018-03-15	114.71	118.08	114.71	116.48	2425201
2018-03-16	117.05	117.84	116.67	117.16	2787203
2018-03-19	116.10	116.91	113.55	114.48	2133122
2018-03-20	114.99	116.04	114.68	115.56	1959935
2018-03-21	115.55	117.22	115.20	116.36	4032814
2018-03-22	115.11	115.68	113.07	113.14	2175421
2018-03-23	113.46	114.43	109.14	109.20	3457253
2018-03-26	110.95	114.36	110.95	114.06	8494395
2018-03-27	114.41	115.24	111.66	112.26	7447542
2018-03-28	112.64	113.20	111.29	111.76	2573798
2018-03-29	111.88	114.64	111.23	113.48	1914578
2018-04-02	115.25	115.72	111.78	113.30	3450705
2018-04-03	113.98	114.51	112.68	114.04	2544584
2018-04-04	112.96	117.04	112.58	116.72	8453429
2018-04-05	117.65	118.70	116.92	117.51	2809059
2018-04-06	116.41	116.88	113.35	113.70	2334083
2018-04-09	114.49	116.26	113.97	114.44	2016370
2018-04-10	115.97	116.79	115.24	115.91	2732232
2018-04-11	114.64	115.94	114.36	115.58	1356193
2018-04-12	116.04	116.71	115.18	115.26	1694343
2018-04-13	115.95	116.20	114.48	115.27	1565595
2018-04-16	116.44	117.51	115.80	116.91	2425330
2018-04-17	118.35	119.00	117.33	117.89	3523587
2018-04-18	118.02	119.59	117.60	118.61	2008129
2018-04-19	118.38	119.03	117.15	117.75	1955392
2018-04-20	117.50	118.11	115.97	116.84	2213909
2018-04-23	117.26	117.76	116.95	117.10	1725056
2018-04-24	118.05	118.70	115.44	116.32	1417604
2018-04-25	116.36	116.82	115.30	116.70	1656098
2018-04-26	116.98	118.71	116.50	118.69	1598222
2018-04-27	118.44	120.09	118.25	119.88	2079672
2018-04-30	120.00	120.14	118.06	118.08	2827977
2018-05-01	112.65	119.14	112.58	118.80	2527396
2018-05-02	123.01	123.99	120.28	122.06	5422012
2018-05-03	121.67	123.59	120.58	123.10	4370421
2018-05-04	122.50	125.93	121.97	125.36	2999507
2018-05-07	125.35	125.86	124.88	125.57	2677150
2018-05-08	125.60	126.03	124.85	125.77	2766682
2018-05-09	126.09	127.92	125.87	127.04	3047187
2018-05-10	127.49	127.70	126.78	127.39	2386375
2018-05-11	127.58	127.91	126.61	127.34	1578080
2018-05-14	127.56	127.72	126.22	126.68	1884040
2018-05-15	125.96	129.51	125.28	127.07	2413837
2018-05-16	127.19	128.57	126.95	128.02	1607763
2018-05-17	127.90	129.06	127.00	127.99	1610319
2018-05-18	128.26	129.25	127.68	128.91	1859175
2018-05-21	129.21	129.70	128.59	128.84	1412615
2018-05-22	129.00	129.48	127.96	128.38	1713381
2018-05-23	127.40	129.41	127.14	129.36	1635311
2018-05-24	129.28	130.44	128.44	130.27	1265757
2018-05-25	130.27	131.02	129.72	130.65	1322876
2018-05-29	129.70	130.35	128.68	129.93	1685524
2018-05-30	130.57	132.05	130.26	130.63	1905995
2018-05-31	130.92	131.41	129.75	130.02	3318695
2018-06-01	130.62	132.79	130.62	132.73	2186845
2018-06-04	133.21	134.90	133.05	134.25	2919992
2018-06-05	134.25	135.17	133.90	134.07	2399657
2018-06-06	134.43	136.32	134.09	136.10	3151469
2018-06-07	135.32	135.68	133.67	134.58	2418053
2018-06-08	134.27	135.44	134.03	135.35	1235209
2018-06-11	134.90	135.06	133.98	134.08	1616805
2018-06-12	137.29	139.45	133.51	139.30	4683579
2018-06-13	139.39	140.91	138.58	140.34	2943285
2018-06-14	140.95	141.52	139.64	139.82	1819081
2018-06-15	139.53	139.98	137.96	139.57	3497030
2018-06-18	138.54	139.42	137.80	138.99	2031876
2018-06-19	137.44	138.85	137.44	138.60	2052246
2018-06-20	138.63	139.24	137.70	137.79	1919059
2018-06-21	137.79	138.50	136.54	138.21	2427618
2018-06-22	138.55	139.95	138.22	139.09	1735628
2018-06-25	138.64	139.32	135.41	136.63	2170140
2018-06-26	136.58	137.11	134.84	135.09	2495302
2018-06-27	135.67	136.40	132.93	133.07	1967468
2018-06-28	133.43	135.26	133.43	134.25	2904945
2018-06-29	134.12	135.28	134.02	134.14	2353754
2018-07-02	132.66	134.92	132.65	134.86	2228756
2018-07-03	135.34	135.67	132.59	133.66	2794171
2018-07-05	134.59	134.59	133.14	133.71	2593425
2018-07-06	134.03	134.52	133.75	134.22	3895904
2018-07-09	134.32	134.60	133.21	134.52	2750328
2018-07-10	134.88	136.34	134.64	135.97	2635512
2018-07-11	134.77	136.00	134.28	135.37	2193582
2018-07-12	136.12	137.61	136.02	137.50	1361852
2018-07-13	137.31	138.01	136.85	137.34	1171214
2018-07-16	137.52	137.80	136.93	137.12	1021319
2018-07-17	136.72	137.61	136.45	137.36	1681862
2018-07-18	137.35	137.87	136.87	137.50	2239327
2018-07-19	134.86	137.58	134.86	137.06	1516562
2018-07-20	134.89	138.23	134.74	137.33	1749592
2018-07-23	136.99	137.75	136.82	137.70	1492140
2018-07-24	138.18	138.48	136.42	137.11	1687586
2018-07-25	137.49	139.33	137.12	139.15	1487862
2018-07-26	139.80	140.39	138.99	139.24	1392341
2018-07-27	139.44	139.65	136.84	137.41	1444629
2018-07-30	136.75	137.34	133.40	134.29	2295592
2018-07-31	135.15	135.46	133.74	134.99	2643814
2018-08-01	130.21	133.07	129.21	132.61	4005481
2018-08-02	131.49	133.51	130.43	133.15	2427202
2018-08-03	133.75	134.40	133.00	134.25	2270510
2018-08-06	134.28	135.63	133.98	135.56	1592314
2018-08-07	135.50	138.23	135.06	137.91	1942045
2018-08-08	138.25	138.43	137.01	137.82	1352715
2018-08-09	138.29	139.14	138.00	138.37	2729793
2018-08-10	137.77	139.98	137.77	139.29	2118425
2018-08-13	139.82	141.30	139.42	139.67	1721288
2018-08-14	139.88	141.44	139.42	141.15	3567324
2018-08-15	140.06	141.72	139.44	141.24	2079325
2018-08-16	141.85	141.85	139.14	141.24	1758091
2018-08-17	141.17	142.95	140.99	142.55	1891391
2018-08-20	142.82	142.87	142.10	142.16	1524328
2018-08-21	142.85	143.49	142.63	143.04	2288005
2018-08-22	142.73	143.62	142.32	143.30	1355228
2018-08-23	143.13	143.93	142.82	143.35	1388305
2018-08-24	143.86	144.04	142.86	143.59	1087519
2018-08-27	144.33	144.33	143.20	143.60	1398644
2018-08-28	143.76	144.28	143.28	143.83	3101002
2018-08-29	144.45	146.68	143.87	146.35	2282841
2018-08-30	146.00	146.79	144.93	145.49	1503233
2018-08-31	145.17	146.96	145.01	146.75	1432747
2018-09-04	144.35	146.14	144.19	145.81	3445948
2018-09-05	145.52	146.30	144.44	146.14	1966857
2018-09-06	145.78	147.34	145.01	147.28	1647660
2018-09-07	146.44	147.73	146.24	146.73	1837263
2018-09-10	147.43	147.57	146.43	147.02	1066741
2018-09-11	147.18	147.45	146.44	147.00	946017
2018-09-12	146.99	147.43	146.48	147.13	1484599
2018-09-13	146.99	147.42	146.50	146.92	1058191
2018-09-14	147.00	147.94	146.62	147.46	1061751
2018-09-17	147.68	148.30	146.86	147.04	1173315
2018-09-18	147.27	148.11	147.05	147.56	1127641
2018-09-19	147.70	147.96	146.56	146.97	1206022
2018-09-20	147.60	149.09	147.37	148.88	1068162
2018-09-21	149.68	151.01	148.79	150.68	4234330
2018-09-24	149.59	150.11	148.71	149.07	1320745
2018-09-25	149.66	150.59	146.50	148.89	2763665
2018-09-26	149.05	150.98	148.88	149.62	1723554
2018-09-27	149.78	150.26	149.37	149.91	957149
2018-09-28	149.82	151.32	149.71	150.66	1686440
2018-10-01	151.38	152.47	150.31	150.74	1252597
2018-10-02	151.11	152.28	150.12	151.77	1279091
2018-10-03	151.90	153.51	151.34	151.59	1425497
2018-10-04	151.36	151.59	148.93	150.22	1364771
2018-10-05	150.42	151.55	149.84	150.99	1306480
2018-10-08	150.12	151.31	148.05	149.30	1626914
2018-10-09	149.50	152.36	149.22	150.14	1398622
2018-10-10	150.26	150.46	141.57	141.78	2834919
2018-10-11	141.71	143.02	137.05	138.18	3402038
2018-10-12	140.32	141.30	138.55	140.72	2477082
2018-10-15	140.02	141.54	139.04	140.25	1387459
2018-10-16	140.60	143.93	140.28	143.28	1965968
2018-10-17	143.43	144.13	142.04	143.66	1069369
2018-10-18	143.76	144.60	141.06	142.92	1863873
2018-10-19	143.78	145.15	142.71	143.41	1793230
2018-10-22	143.85	144.91	143.00	143.99	1147112
2018-10-23	141.64	143.44	140.30	142.44	1818959
2018-10-24	142.01	143.02	137.27	137.65	2291535
2018-10-25	139.65	141.40	137.45	140.49	2192928
2018-10-26	137.24	138.66	135.52	136.35	2968919
2018-10-29	138.80	139.76	133.13	135.30	3272026
2018-10-30	135.87	137.26	134.47	137.26	2884501
2018-10-31	141.37	145.62	139.98	144.08	3522795
2018-11-01	143.75	144.00	139.96	140.91	2559318
2018-11-02	141.12	142.55	139.02	140.72	1921062
2018-11-05	141.32	141.80	139.72	141.41	1787840
2018-11-06	141.52	144.03	141.51	143.92	2094411
2018-11-07	145.56	148.45	144.97	148.30	2616301
2018-11-08	147.63	148.67	147.17	147.89	2082149
2018-11-09	147.08	147.66	146.00	147.19	2371360
2018-11-12	146.68	147.10	143.95	144.17	1665262
2018-11-13	144.96	145.86	143.04	144.72	2087268
2018-11-14	145.83	146.41	142.50	142.72	2248666
2018-11-15	141.36	147.29	140.80	147.25	2564017
2018-11-16	147.22	147.82	145.43	146.55	5416741
2018-11-19	146.41	147.01	141.22	143.44	2264933
2018-11-20	142.83	147.38	140.13	140.52	2995285
2018-11-21	141.48	142.63	139.45	141.08	1500689
2018-11-23	139.54	141.91	139.54	140.89	676649
2018-11-26	142.83	144.74	142.02	144.65	1643523
2018-11-27	143.93	145.33	142.84	145.32	1442258
2018-11-28	145.89	148.66	145.49	148.61	3159330
2018-11-29	147.70	148.14	145.71	145.85	1750220
2018-11-30	146.21	147.56	145.80	147.42	4150774
2018-12-03	149.19	149.67	145.38	147.41	4110661
2018-12-04	147.04	147.70	143.18	143.61	4018809
2018-12-06	141.89	143.23	138.29	143.18	3299671
2018-12-07	142.20	143.51	138.70	139.33	2830401
2018-12-10	139.63	140.29	136.69	139.73	1660291
2018-12-11	141.71	142.35	138.71	139.99	2190021
2018-12-12	142.49	142.63	139.45	139.57	2566203
2018-12-13	139.57	139.57	136.75	138.20	1871656
2018-12-14	136.71	137.40	134.60	134.82	1967098
2018-12-17	134.67	135.92	131.63	132.47	3749163
2018-12-18	133.76	134.49	129.40	130.00	6609511
2018-12-19	129.92	134.14	128.85	130.33	3496753
2018-12-20	129.73	131.13	128.26	130.29	3757355
2018-12-21	129.75	131.96	125.17	125.37	4349871
2018-12-24	125.02	126.25	121.83	121.95	1345658
2018-12-26	123.28	127.78	121.40	127.70	2321035
2018-12-27	125.57	129.76	124.47	129.73	2152623
2018-12-28	130.09	131.26	127.76	129.23	1665845
2018-12-31	130.08	131.18	129.35	131.12	2509069
2019-01-02	129.16	130.78	128.61	130.14	2190104
2019-01-03	128.51	129.30	126.06	126.21	3854018
2019-01-04	128.39	131.39	127.54	131.24	2161258
2019-01-07	130.99	132.15	129.50	130.53	3455834
2019-01-08	131.48	132.43	129.06	131.30	2275635
2019-01-09	131.86	131.86	129.47	131.42	1844526
2019-01-10	130.52	132.58	130.51	132.46	2051891
2019-01-11	131.80	132.00	130.67	131.65	1185704
2019-01-14	130.16	131.65	130.00	130.90	1787819
2019-01-15	130.95	133.22	130.95	132.33	3286146
2019-01-16	132.66	133.55	131.84	132.76	2080991
2019-01-17	132.13	133.75	132.05	132.94	2194832
2019-01-18	134.25	135.38	133.04	135.18	2281016
2019-01-22	133.99	134.52	132.04	133.17	2908933
2019-01-23	133.62	134.63	132.65	134.42	1923032
2019-01-24	134.66	135.72	133.87	134.75	1903188
2019-01-25	136.02	136.74	135.26	136.41	1710183
2019-01-28	134.96	135.73	134.29	135.50	1930622
2019-01-29	135.37	135.88	133.76	134.00	1726504
2019-01-30	137.00	140.79	135.01	139.41	3734452
2019-01-31	138.83	141.15	138.13	139.84	5836557
2019-02-01	139.71	141.69	139.71	141.62	2940936
2019-02-04	141.73	143.69	141.39	143.63	2848005
2019-02-05	145.02	145.49	144.12	145.29	2802391
2019-02-06	145.00	146.09	144.60	145.54	2039649
2019-02-07	144.02	145.89	143.93	145.68	2638193
2019-02-08	144.32	146.85	144.04	146.81	1711997
2019-02-11	147.19	147.74	146.79	147.51	1949594
2019-02-12	148.71	149.93	148.27	149.50	2181755
2019-02-13	150.00	151.35	149.89	150.46	2136727
2019-02-14	149.63	150.00	148.07	148.15	2656935
2019-02-15	149.55	150.32	148.44	149.67	2862880
2019-02-19	149.02	150.55	149.02	150.31	1354821
2019-02-20	150.66	150.71	149.47	150.56	1621981
2019-02-21	150.14	151.50	149.61	150.98	1309158
2019-02-22	151.62	153.21	151.22	153.18	1608761
2019-02-25	154.06	154.55	152.23	152.49	1560872
2019-02-26	152.54	153.42	152.25	152.88	1400592
2019-02-27	152.08	153.40	151.66	152.98	1479023
2019-02-28	152.68	153.56	152.30	153.03	2241544
2019-03-01	154.25	154.41	153.15	153.90	1773260
2019-03-04	153.89	154.32	151.41	153.26	3966832
2019-03-05	153.45	153.60	152.35	152.66	2914038
2019-03-06	152.47	153.32	152.17	152.53	1643040
2019-03-07	151.35	151.98	150.12	150.42	2915273
2019-03-08	149.01	149.58	148.15	149.24	1928067
2019-03-11	149.88	151.19	149.03	151.09	1817145
2019-03-12	151.75	152.81	151.10	151.99	1796620
2019-03-13	152.71	153.98	152.21	152.84	1539349
2019-03-14	153.34	153.67	152.27	153.51	1840866
2019-03-15	153.01	155.36	152.66	155.31	5612259
2019-03-18	155.31	155.80	154.04	154.69	1716586
2019-03-19	155.00	155.18	153.82	154.63	1439817
2019-03-20	154.43	154.99	153.50	154.02	1974925
2019-03-21	153.44	156.04	153.44	155.34	1848253
2019-03-22	154.93	155.30	153.65	153.81	1659713
2019-03-25	153.48	154.21	152.76	153.75	1235203
2019-03-26	155.11	156.27	154.24	156.20	1473928
2019-03-27	156.42	157.26	154.99	156.79	1481359
2019-03-28	157.03	158.53	156.88	158.37	1412351
2019-03-29	159.49	159.91	158.61	159.74	2333920
2019-04-01	161.20	162.32	159.98	162.07	2489476
2019-04-02	162.54	162.71	160.83	161.44	987838
2019-04-03	162.45	162.45	160.49	161.10	1374701
2019-04-04	161.37	161.37	158.18	159.34	1682375
2019-04-05	160.07	160.42	159.15	160.34	1497777
2019-04-08	159.95	160.60	158.89	160.46	952102
2019-04-09	159.83	160.66	159.13	159.68	1238609
2019-04-10	160.13	160.82	159.67	160.42	998916
2019-04-11	161.03	161.76	160.42	161.67	1525973
2019-04-12	162.16	163.38	160.94	163.31	1014253
2019-04-15	163.03	163.86	162.61	163.68	987124
2019-04-16	164.41	164.41	161.53	162.14	1080839
2019-04-17	162.53	162.97	161.55	162.85	1145442
2019-04-18	163.73	163.73	162.08	162.44	1423818
2019-04-22	161.65	162.41	161.34	161.91	813873
2019-04-23	162.01	165.13	161.81	165.04	1467296
2019-04-24	165.24	165.50	163.48	163.50	1771017
2019-04-25	162.68	164.17	161.49	163.86	1406373
2019-04-26	164.43	164.43	162.69	163.70	911945
2019-04-29	163.86	164.25	162.58	162.99	1270288
2019-04-30	163.28	164.56	161.01	164.39	2007150
2019-05-01	161.00	161.20	154.71	157.48	3333956
2019-05-02	157.46	159.18	155.80	158.42	2178135
2019-05-03	159.69	160.63	158.51	160.19	1431501
2019-05-06	157.38	160.69	157.38	160.25	1328166
2019-05-07	158.16	160.95	157.34	158.35	2132267
2019-05-08	158.00	159.98	157.57	159.19	1410248
2019-05-09	158.00	161.02	157.78	160.57	1604764
2019-05-10	159.87	161.40	157.91	161.03	1661470
2019-05-13	158.41	159.73	157.00	157.26	1898953
2019-05-14	157.56	159.81	157.35	158.51	1905006
2019-05-15	157.67	159.77	157.10	159.37	2042157
2019-05-16	159.25	162.45	158.73	161.53	2243751
2019-05-17	160.39	162.08	159.85	161.72	2101107
2019-05-20	160.10	162.75	160.10	161.34	1593457
2019-05-21	162.44	163.54	161.50	163.00	1171760
2019-05-22	162.68	164.03	162.23	163.37	1098334
2019-05-23	161.74	162.30	160.12	161.13	1453811
2019-05-24	162.12	163.04	161.16	161.85	911864
2019-05-28	161.97	163.74	161.57	161.73	1425253
2019-05-29	161.09	161.19	158.94	159.87	1046128
2019-05-30	160.47	161.41	159.74	160.91	743903
2019-05-31	159.32	161.08	159.32	160.12	1091948
2019-06-03	160.55	161.42	155.26	156.00	2066933
2019-06-04	157.56	159.66	156.06	159.45	1550830
2019-06-05	160.11	162.78	160.10	162.65	1451726
2019-06-06	162.67	164.35	161.65	164.30	1280762
2019-06-07	165.01	167.87	164.94	166.92	1419280
2019-06-10	167.31	168.43	166.63	167.69	1283152
2019-06-11	168.53	168.87	164.36	165.11	1361566
2019-06-12	165.31	166.17	164.57	165.22	1076065
2019-06-13	165.21	165.62	163.33	164.45	1205166
2019-06-14	164.47	166.36	164.06	165.54	1458630
2019-06-17	166.09	166.49	165.29	165.94	1213153
2019-06-18	167.57	169.20	166.79	168.22	1716507
2019-06-19	168.28	168.87	166.69	168.25	1153127
2019-06-20	169.97	170.10	168.14	169.61	1192058
2019-06-21	169.40	170.45	168.02	168.16	2436980
2019-06-24	168.76	169.25	167.70	167.76	1514807
2019-06-25	168.06	168.06	165.10	165.52	1555836
2019-06-26	165.74	166.21	162.71	162.82	1271563
2019-06-27	163.69	164.22	162.10	164.01	1417872
2019-06-28	164.33	165.71	163.55	165.33	1947039
2019-07-01	167.62	167.82	165.52	166.39	1625876
2019-07-02	159.68	162.04	158.92	161.96	17112083
2019-07-03	163.00	164.18	161.53	164.09	1938842
2019-07-05	162.99	165.10	162.36	164.84	2001714
2019-07-08	164.58	164.70	163.69	164.07	1108771
2019-07-09	163.16	163.74	162.50	163.54	1703015
2019-07-10	164.28	164.70	162.66	164.54	1729982
2019-07-11	164.88	165.59	164.11	165.21	1958493
2019-07-12	164.95	165.45	163.98	165.13	2239518
2019-07-15	165.48	166.16	164.69	165.01	2064450
2019-07-16	165.05	165.85	164.03	164.20	1898719
2019-07-17	164.46	166.15	164.34	165.39	1885096
2019-07-18	165.33	167.92	164.71	167.77	1500655
2019-07-19	168.67	168.97	166.37	166.46	1434588
2019-07-22	166.98	168.37	166.26	167.14	1423056
2019-07-23	168.28	169.00	166.71	167.91	934624
2019-07-24	167.47	167.47	166.07	167.21	2063310
2019-07-25	166.95	167.97	166.62	167.06	1305094
2019-07-26	167.61	169.58	167.31	169.27	1035464
2019-07-29	169.13	169.13	167.67	167.91	1065977
2019-07-30	167.33	167.84	164.90	165.00	1937934
2019-07-31	172.00	172.00	164.95	166.52	4170902
2019-08-01	165.25	166.63	163.70	164.30	4099215
2019-08-02	163.99	165.61	161.79	164.27	2873735
2019-08-05	162.71	163.43	158.73	159.75	4644804
2019-08-06	160.03	163.90	159.81	163.39	2113928
2019-08-07	161.89	165.47	160.52	164.47	2139052
2019-08-08	166.01	170.39	165.54	170.32	2306694
2019-08-09	169.95	169.95	166.42	167.73	2105815
2019-08-12	167.41	167.60	165.12	165.87	1633212
2019-08-13	165.33	169.18	165.25	168.71	1386789
2019-08-14	166.46	167.61	163.74	163.84	2249316
2019-08-15	164.18	166.36	162.51	165.07	1675687
2019-08-16	166.82	168.06	166.42	167.02	1459567
2019-08-19	169.03	169.38	167.55	168.96	1124955
2019-08-20	168.59	169.79	167.64	167.88	1143408
2019-08-21	168.89	169.69	168.43	169.69	1235084
2019-08-22	169.55	170.71	167.29	169.53	1174367
2019-08-23	169.06	170.17	164.20	164.80	1685091
2019-08-26	166.65	166.98	164.99	166.81	1197450
2019-08-27	168.14	168.14	166.08	166.85	1595204
2019-08-28	165.95	167.49	164.72	167.22	1532148
2019-08-29	169.31	170.81	168.76	169.44	1186790
2019-08-30	170.71	170.92	169.03	169.84	1586245
2019-09-03	167.75	169.50	166.60	167.21	1528185
2019-09-04	168.53	170.09	168.50	169.71	1359862
2019-09-05	171.15	173.54	170.80	173.27	1742662
2019-09-06	173.74	174.50	173.02	173.25	4866009
2019-09-09	173.56	173.69	167.13	168.05	1670167
2019-09-10	166.94	168.03	161.61	164.33	2010177
2019-09-11	163.14	164.92	160.40	161.14	2659359
2019-09-12	161.16	162.79	160.15	160.41	2209223
2019-09-13	161.04	161.60	158.95	159.74	1906949
2019-09-16	158.90	159.74	157.75	158.17	2427945
2019-09-17	158.40	159.24	157.60	158.83	2629221
2019-09-18	158.33	158.86	156.04	157.77	1722531
2019-09-19	159.27	159.98	158.51	159.35	1856879
2019-09-20	159.22	160.81	158.75	159.30	2674919
2019-09-23	158.77	160.64	158.50	159.70	1824880
2019-09-24	160.12	162.44	158.77	160.03	2829328
2019-09-25	160.08	161.95	158.82	161.68	2371221
2019-09-26	162.24	163.95	161.70	163.27	2111586
2019-09-27	163.79	163.97	158.94	160.43	2067422
2019-09-30	160.83	162.10	160.75	161.42	1511432
2019-10-01	162.31	162.94	160.08	160.43	1811805
2019-10-02	158.97	159.24	155.48	156.62	2755079
2019-10-03	156.36	157.60	153.72	157.54	1667880
2019-10-04	158.13	159.42	157.90	159.17	1363367
2019-10-07	158.95	159.81	157.98	158.89	1036318
2019-10-08	157.55	158.35	155.84	156.32	1531767
2019-10-09	157.64	158.94	156.60	158.46	1658697
2019-10-10	157.93	160.97	157.86	160.72	1597573
2019-10-11	162.41	163.84	161.00	162.52	1994228
2019-10-14	162.65	163.81	162.12	162.46	1288020
2019-10-15	162.54	164.45	162.49	164.12	1355762
2019-10-16	163.74	164.45	162.06	164.16	1665162
2019-10-17	164.54	165.20	163.61	163.83	1091688
2019-10-18	164.33	164.45	162.92	163.54	1661796
2019-10-21	164.08	164.49	161.30	162.03	1726695
2019-10-22	162.35	163.29	159.46	159.49	1336003
2019-10-23	159.27	160.76	159.09	160.04	1726606
2019-10-24	160.95	162.64	160.10	162.54	1100972
2019-10-25	162.01	163.36	161.58	161.96	2199993
2019-10-28	162.58	162.92	160.93	162.48	1378516
2019-10-29	162.63	164.36	162.46	162.83	1557212
2019-10-30	158.80	164.33	158.26	164.15	2878301
2019-10-31	163.42	164.41	160.68	162.23	6511280
2019-11-01	163.40	163.75	162.13	162.98	1375890
2019-11-04	164.21	164.61	161.71	161.88	2542856
2019-11-05	161.35	161.74	156.89	157.01	3924599
2019-11-06	157.87	160.18	157.35	159.66	2142857
2019-11-07	160.54	163.58	159.88	162.10	2166846
2019-11-08	161.73	163.08	161.18	162.73	1787538
2019-11-11	162.00	163.92	161.64	163.42	1417883
2019-11-12	164.15	166.49	163.76	166.36	1921680
2019-11-13	166.98	169.52	166.47	168.98	2346840
2019-11-14	168.77	170.48	167.79	170.14	2367904
2019-11-15	171.19	171.19	169.07	171.17	1611220
2019-11-18	170.64	171.33	170.00	170.73	1444542
2019-11-19	171.50	172.73	170.91	171.09	1284047
2019-11-20	170.54	171.58	169.00	170.58	1286941
2019-11-21	170.23	170.74	169.15	169.86	1184828
2019-11-22	171.12	171.50	169.07	169.65	1279067
2019-11-25	170.27	170.94	169.78	170.20	1259539
2019-11-26	170.21	171.92	170.15	171.62	2021047
2019-11-27	171.80	171.90	170.96	171.48	1093436
2019-11-29	170.82	171.50	170.24	170.78	706162
2019-12-02	170.53	170.87	168.15	168.59	1342031
2019-12-03	166.77	167.44	166.22	167.13	2953108
2019-12-04	167.12	168.87	166.84	168.57	1863695
2019-12-05	168.89	169.01	167.52	168.36	1748817
2019-12-06	169.61	170.59	169.51	169.98	1300116
2019-12-09	169.68	170.11	168.81	169.07	1508186
2019-12-10	169.07	169.23	168.16	168.43	1523413
2019-12-11	168.06	168.31	166.51	167.24	1245785
2019-12-12	166.26	167.55	165.23	167.16	1931103
2019-12-13	166.69	168.39	166.01	168.26	1308380
2019-12-16	169.16	169.66	168.48	168.59	2404032
2019-12-17	168.81	169.44	168.04	168.32	1838805
2019-12-18	168.38	169.74	167.25	167.56	2069897
2019-12-19	167.26	169.39	166.74	168.74	1984839
2019-12-20	170.28	171.32	168.23	171.09	3947248
2019-12-23	171.27	171.36	169.74	170.02	1139895
2019-12-24	169.95	170.31	169.35	169.91	350248
2019-12-26	170.35	170.82	169.58	170.35	1714090
2019-12-27	170.77	170.95	169.75	170.77	821431
2019-12-30	170.51	170.85	169.03	169.59	867072
2019-12-31	169.22	170.66	169.22	170.50	903032
2020-01-02	171.96	172.00	169.20	170.32	1364626
2020-01-03	168.06	170.45	168.06	169.96	1000060
2020-01-06	169.08	170.34	168.83	170.19	1205933
2020-01-07	169.29	169.46	167.95	168.13	1879115
2020-01-08	168.79	170.51	168.17	169.71	1675559
2020-01-09	170.38	171.34	170.12	171.21	1189646
2020-01-10	172.00	172.00	170.64	171.09	968720
2020-01-13	171.52	172.47	171.10	172.36	926674
2020-01-14	172.12	172.35	170.50	171.23	1688109
2020-01-15	172.07	174.49	171.81	172.81	2114613
2020-01-16	173.86	174.94	172.94	174.88	2281180
2020-01-17	176.03	176.91	175.10	176.87	2818213
2020-01-21	174.95	177.60	174.95	176.20	2016385
2020-01-22	178.32	179.89	177.19	178.33	2060125
2020-01-23	177.77	178.46	177.01	177.83	1520335
2020-01-24	178.83	178.93	176.18	177.21	1676654
2020-01-27	175.19	176.63	174.49	175.74	1622489
2020-01-28	176.03	178.96	175.90	178.30	1641967
2020-01-29	171.85	174.28	170.94	171.04	3842815
2020-01-30	168.96	175.08	168.34	175.01	2731668
2020-01-31	174.50	175.44	170.84	171.39	3316666
2020-02-03	173.88	175.17	173.00	173.94	2162833
2020-02-04	176.67	178.07	174.80	175.92	3423514
2020-02-05	178.37	179.01	176.81	178.62	2675204
2020-02-06	179.75	180.47	178.80	180.26	1600799
2020-02-07	179.78	179.90	178.49	179.10	2311532
2020-02-10	178.66	179.82	178.31	179.36	2153756
2020-02-11	180.25	180.25	177.79	177.97	1584176
2020-02-12	178.69	180.85	176.90	178.03	2622477
2020-02-13	177.47	180.99	177.07	180.11	1913906
2020-02-14	180.16	181.28	179.40	181.25	1566513
2020-02-18	181.36	182.32	179.74	179.93	1512243
2020-02-19	180.50	181.74	180.19	181.25	1651517
2020-02-20	180.67	181.75	178.50	180.77	1501665
2020-02-21	179.80	180.43	177.35	178.58	3538453
2020-02-24	175.78	177.18	173.90	174.54	2084064
2020-02-25	174.65	175.49	166.90	167.18	2606831
2020-02-26	169.00	170.80	166.23	166.33	2319739
2020-02-27	164.06	165.97	157.46	157.53	2843642
2020-02-28	153.41	159.45	150.53	154.74	4585812
2020-03-02	155.55	163.09	154.24	163.00	3194691
2020-03-03	161.63	164.44	154.00	155.24	3095168
2020-03-04	158.42	164.62	156.81	164.39	2847640
2020-03-05	159.44	163.15	158.93	160.67	3359661
2020-03-06	153.42	160.11	153.01	159.15	3137434
2020-03-09	149.10	155.22	146.28	150.92	4551601
2020-03-10	156.95	157.12	147.21	154.42	4152369
2020-03-11	149.65	151.92	145.69	148.01	2750984
2020-03-12	137.55	137.87	125.86	130.28	5497208
2020-03-13	136.99	144.53	129.27	144.50	3604922
2020-03-16	128.06	131.72	122.05	122.46	4415890
2020-03-17	124.45	130.53	118.43	129.39	4274804
2020-03-18	120.86	122.59	103.11	117.60	5108621
2020-03-19	117.80	123.17	110.00	117.37	4022176
2020-03-20	118.92	119.47	107.10	112.06	6257644
2020-03-23	108.53	112.06	104.89	109.07	4794469
2020-03-24	114.66	122.04	114.30	120.96	4884199
2020-03-25	120.76	130.00	116.49	122.59	3941861
2020-03-26	123.06	138.14	122.60	137.06	4041046
2020-03-27	130.36	136.00	128.92	131.38	2997814
2020-03-30	132.40	138.54	131.77	137.82	2522320
2020-03-31	134.98	139.40	134.22	136.68	3513047
2020-04-01	129.98	133.41	128.09	129.72	2905449
2020-04-02	127.72	132.61	127.43	131.55	3808191
2020-04-03	130.70	132.53	126.69	128.57	1567490
2020-04-06	135.00	140.45	134.35	139.65	3664182
2020-04-07	145.54	147.17	136.75	136.96	2870654
2020-04-08	138.00	139.60	136.35	138.53	2726592
2020-04-09	140.23	143.81	139.91	142.52	2683410
2020-04-13	140.23	140.92	136.02	139.53	1728671
2020-04-14	140.72	143.99	140.47	143.87	2404395
2020-04-15	140.14	140.66	137.18	137.64	2146362
2020-04-16	138.52	138.95	134.42	136.92	1949127
2020-04-17	141.51	142.12	138.70	141.08	3179534
2020-04-20	138.53	141.65	138.00	139.82	2521427
2020-04-21	137.21	137.64	133.20	133.61	2178067
2020-04-22	136.75	139.75	135.04	138.70	1558418
2020-04-23	138.85	141.15	135.45	135.92	2345156
2020-04-24	136.53	139.73	135.38	139.23	2000267
2020-04-27	139.81	142.32	139.47	142.22	1779469
2020-04-28	143.23	146.19	142.60	143.01	2129797
2020-04-29	146.76	146.76	141.60	145.84	2644286
2020-04-30	144.49	147.32	143.57	146.69	2592296
2020-05-01	143.17	144.70	139.46	140.42	2616976
2020-05-04	139.36	144.64	138.39	144.48	2614433
2020-05-05	145.56	147.77	144.82	145.82	1672038
2020-05-06	143.13	147.63	143.13	144.56	1780342
2020-05-07	147.39	149.32	146.67	147.77	1900221
2020-05-08	149.57	149.78	144.72	146.00	1738426
2020-05-11	144.09	145.80	143.70	144.61	1762735
2020-05-12	144.85	145.64	141.39	141.73	2014207
2020-05-13	141.73	141.73	132.80	134.58	2964236
2020-05-14	133.97	135.16	130.64	134.95	2164911
2020-05-15	133.77	134.98	131.85	134.85	4047772
2020-05-18	135.32	137.48	134.51	136.40	3753610
2020-05-19	136.21	137.62	133.05	133.10	2523022
2020-05-20	134.64	136.09	133.99	134.78	5466024
2020-05-21	134.08	135.05	132.70	133.32	2856335
2020-05-22	133.00	135.72	131.90	134.87	2201114
2020-05-26	138.00	139.56	136.70	138.92	3080443
2020-05-27	141.30	145.13	139.54	144.67	3439850
2020-05-28	145.67	146.51	143.52	144.80	2547734
2020-05-29	145.37	146.98	142.17	146.49	3239506
2020-06-01	146.01	146.98	144.56	145.55	2374128
2020-06-02	145.41	148.32	145.01	148.25	2880879
2020-06-03	149.80	152.25	148.96	151.68	2100270
2020-06-04	149.88	151.95	149.15	149.97	2086399
2020-06-05	154.30	161.05	153.57	160.13	3344829
2020-06-08	159.36	161.30	158.29	161.15	2270385
2020-06-09	160.75	160.75	157.02	157.69	1885666
2020-06-10	157.73	158.21	153.95	156.04	1690810
2020-06-11	152.96	154.21	142.81	142.99	2922150
2020-06-12	147.50	148.98	143.09	147.01	2726001
2020-06-15	142.81	148.45	142.44	147.29	1754765
2020-06-16	152.21	153.31	149.05	151.78	1662416
2020-06-17	151.59	152.58	150.09	150.68	1231071
2020-06-18	149.74	151.82	148.91	151.73	1234353
2020-06-19	154.33	155.00	148.63	149.00	2247057
2020-06-22	148.50	150.57	147.34	150.48	1737108
2020-06-23	151.62	152.15	150.11	150.52	1744106
2020-06-24	148.89	149.59	144.28	144.84	1837003
2020-06-25	144.50	147.71	143.84	147.45	1156369
2020-06-26	147.26	147.45	143.91	144.72	2566878
2020-06-29	146.26	147.00	144.23	146.38	1024973
2020-06-30	147.45	149.57	146.10	148.89	1656034
2020-07-01	149.22	150.45	148.63	149.11	1381308
2020-07-02	150.81	152.13	149.96	150.54	1216780
2020-07-06	152.44	152.66	150.06	150.73	1469660
2020-07-07	149.98	150.99	146.71	147.00	1298934
2020-07-08	147.00	148.22	146.27	148.10	1291860
2020-07-09	147.58	147.58	144.11	145.73	1347088
2020-07-10	145.00	147.30	144.63	147.17	928482
2020-07-13	147.50	149.13	145.07	145.48	1576884
2020-07-14	142.68	145.59	142.11	145.48	2524600
2020-07-15	145.94	149.30	145.76	148.60	1675135
2020-07-16	147.34	147.66	145.38	146.18	1199778
2020-07-17	147.26	148.40	145.81	147.60	1050365
2020-07-20	147.58	148.31	145.66	147.45	1246644
2020-07-21	147.86	149.34	146.43	147.10	1157692
2020-07-22	148.20	148.20	146.74	147.68	1096156
2020-07-23	147.57	148.97	146.28	146.97	1056260
2020-07-24	147.58	148.00	144.90	145.43	988303
2020-07-27	145.25	146.64	144.16	145.72	1432594
2020-07-28	145.85	147.80	145.37	146.65	2038096
2020-07-29	139.93	141.35	135.35	137.12	5228538
2020-07-30	134.27	134.74	132.27	132.89	8449301
2020-07-31	133.66	134.53	129.84	132.91	3408510
2020-08-03	133.36	134.99	132.22	134.46	2962249
2020-08-04	133.95	136.79	133.94	136.74	2415165
2020-08-05	136.60	138.24	134.51	134.77	2362947
2020-08-06	134.47	136.96	134.45	136.52	2158358
2020-08-07	136.98	138.98	136.63	137.99	3090845
2020-08-10	137.88	138.87	136.43	138.17	2507900
2020-08-11	137.91	140.04	136.79	138.10	2412529
2020-08-12	138.86	140.28	138.67	139.58	2686090
2020-08-13	139.03	140.54	138.99	139.26	2363898
2020-08-14	139.26	140.10	137.97	138.96	2215124
2020-08-17	139.25	140.74	139.09	139.66	1558992
2020-08-18	140.50	140.79	138.94	139.95	2078012
2020-08-19	139.89	140.51	138.22	138.90	1478914
2020-08-20	137.59	139.48	137.36	139.15	1310317
2020-08-21	139.05	139.05	137.10	138.08	1795675
2020-08-24	138.63	140.72	137.63	140.66	1387605
2020-08-25	141.08	142.85	140.16	141.06	1917294
2020-08-26	141.02	141.87	139.07	139.61	1804063
2020-08-27	141.49	142.46	140.03	141.01	1738123
2020-08-28	140.94	141.44	139.38	141.34	1079512
2020-08-31	140.81	140.96	138.36	139.09	2893853
2020-09-01	138.79	138.87	137.35	138.53	1615717
2020-09-02	138.18	143.05	137.50	142.48	2219992
2020-09-03	142.93	144.25	137.72	139.14	2033442
2020-09-04	139.22	141.73	137.50	138.53	2924335
2020-09-08	136.48	137.85	134.80	135.89	2618046
2020-09-09	136.68	138.53	135.12	137.26	1962027
2020-09-10	136.43	136.72	131.28	131.90	2463712
2020-09-11	132.50	133.80	131.38	133.44	1862216
2020-09-14	134.65	137.28	134.32	136.57	4143013
2020-09-15	137.09	138.10	136.15	136.97	2034315
2020-09-16	137.62	140.14	137.16	137.71	1513376
2020-09-17	134.77	137.97	134.20	137.87	1575316
2020-09-18	137.77	137.88	133.87	135.09	3148656
2020-09-21	132.21	132.79	129.11	131.03	2033622
2020-09-22	131.41	133.30	130.45	132.91	1313995
2020-09-23	132.31	132.92	128.37	128.72	1616603
2020-09-24	128.25	131.34	127.31	130.80	1940387
2020-09-25	129.23	134.94	129.23	134.54	2309988
2020-09-28	136.72	138.04	136.08	137.31	2593481
2020-09-29	137.55	138.51	136.50	137.54	1965677
2020-09-30	137.95	140.97	137.77	139.49	2856881
2020-10-01	141.62	141.67	136.69	137.70	2023069
2020-10-02	135.18	139.32	135.11	138.67	2226494
2020-10-05	139.29	141.87	138.93	140.96	1957642
2020-10-06	141.22	145.58	140.01	142.26	2205999
2020-10-07	143.37	144.42	142.00	143.73	2422251
2020-10-08	145.21	147.32	144.91	147.01	1975769
2020-10-09	148.00	150.08	146.87	149.85	2693350
2020-10-12	151.50	152.14	150.05	150.58	2955167
2020-10-13	151.55	152.15	148.72	149.69	1972167
2020-10-14	149.99	150.95	148.04	148.51	2246317
2020-10-15	146.52	147.79	146.00	147.39	1706719
2020-10-16	148.21	149.64	147.50	148.42	1146075
2020-10-19	148.10	148.99	144.70	145.05	2198956
2020-10-20	146.43	147.54	145.77	146.62	1195572
2020-10-21	146.92	148.07	145.85	146.85	1174572
2020-10-22	147.06	149.50	146.09	148.85	1494581
2020-10-23	150.07	150.40	148.33	149.20	1082910
2020-10-26	147.40	147.41	144.59	145.77	2823398
2020-10-27	146.12	147.19	145.57	146.03	2032115
2020-10-28	155.20	159.35	153.88	155.08	4716765
2020-10-29	154.67	159.46	153.49	158.19	2225147
2020-10-30	156.88	159.42	155.79	157.96	2894674
2020-11-02	159.44	162.08	158.50	161.46	2742482
2020-11-03	163.60	167.37	163.07	166.48	2136225
2020-11-04	167.88	168.67	163.85	164.58	2478891
2020-11-05	165.65	166.87	161.94	162.71	2740424
2020-11-06	164.80	166.58	163.56	166.23	1902344
2020-11-09	173.47	174.79	169.65	169.89	2298279
2020-11-10	169.12	173.39	168.18	171.07	1669947
2020-11-11	172.00	173.33	170.56	171.87	1821385
2020-11-12	170.85	171.85	168.47	169.43	1346256
2020-11-13	171.00	171.93	169.63	171.63	1095200
2020-11-16	174.00	177.19	172.45	177.05	2322655
2020-11-17	175.00	176.58	174.25	176.15	1249116
2020-11-18	176.15	176.18	172.88	173.16	1326001
2020-11-19	171.85	174.35	171.36	173.63	1110587
2020-11-20	173.50	173.78	171.25	171.27	1477103
2020-11-23	172.14	173.54	170.25	172.06	1260073
2020-11-24	173.54	175.58	172.25	175.27	1599570
2020-11-25	176.70	176.70	173.42	174.08	910534
2020-11-27	174.66	175.43	174.21	175.25	588310
2020-11-30	174.14	175.10	171.33	173.88	2846364
2020-12-01	175.16	176.41	173.64	174.67	2270460
2020-12-02	174.68	175.06	171.01	171.58	2365001
2020-12-03	171.25	173.33	170.88	172.09	1423130
2020-12-04	172.36	175.63	171.71	174.79	1022621
2020-12-07	174.00	174.73	172.85	174.57	1115483
2020-12-08	174.43	174.95	173.34	174.53	1022441
2020-12-09	175.12	175.17	172.77	173.84	1535410
2020-12-10	172.72	172.85	171.21	172.00	1811855
2020-12-11	171.43	173.68	171.08	173.53	1200903
2020-12-14	173.33	175.81	172.29	173.15	3068764
2020-12-15	174.26	175.79	172.87	175.75	1227135
2020-12-16	175.91	176.55	174.28	175.59	1119927
2020-12-17	176.59	179.03	175.92	177.34	1165198
2020-12-18	178.47	179.46	177.47	179.24	3298965
2020-12-21	176.00	177.84	174.41	177.49	1457215
2020-12-22	176.70	177.04	175.46	176.34	946619
2020-12-23	177.50	178.26	174.99	175.19	934905
2020-12-24	176.12	176.57	174.93	176.56	371550
2020-12-28	177.55	178.16	176.47	176.61	770513
2020-12-29	177.46	177.81	174.57	174.87	797261
2020-12-30	175.60	176.25	173.32	173.81	787489
2020-12-31	174.14	176.45	173.33	176.20	1142816
2021-01-04	175.97	176.57	167.73	168.96	2266738
2021-01-05	168.68	170.18	167.37	168.49	1491566
2021-01-06	166.13	169.44	166.03	167.90	1646065
2021-01-07	168.06	169.95	167.44	168.85	1596737
2021-01-08	168.97	172.38	168.31	171.05	2638683
2021-01-11	170.93	171.58	168.12	168.51	1236064
2021-01-12	168.65	169.54	167.02	169.06	1641271
2021-01-13	162.00	165.69	161.00	164.66	3146541
2021-01-14	164.68	165.00	161.50	161.91	2591079
2021-01-15	161.59	161.71	159.31	161.12	2885023
2021-01-19	161.13	162.22	160.14	161.98	1703598
2021-01-20	162.04	162.83	160.62	162.35	1441898
2021-01-21	162.20	162.35	160.10	161.03	1867263
2021-01-22	161.15	162.44	159.81	161.98	1894998
2021-01-25	161.36	164.07	160.83	163.68	1850542
2021-01-26	164.35	165.83	163.01	164.53	2864237
2021-01-27	162.70	172.87	162.58	165.67	3535986
2021-01-28	169.85	172.57	166.61	166.75	2189075
2021-01-29	167.71	169.45	164.44	165.12	3212030
2021-02-01	165.28	168.47	165.17	166.35	1720765
2021-02-02	167.29	169.12	165.53	168.38	1863512
2021-02-03	167.07	167.85	166.25	166.83	1811889
2021-02-04	168.07	170.66	166.37	170.56	1409103
2021-02-05	170.73	171.56	167.17	167.28	1536316
2021-02-08	167.96	168.73	166.50	167.92	1755221
2021-02-09	167.87	168.42	166.43	167.38	1748744
2021-02-10	168.40	168.66	166.24	166.94	1607839
2021-02-11	168.39	168.44	166.58	166.80	1189320
2021-02-12	166.01	167.20	164.24	167.03	1828433
2021-02-16	165.85	167.74	165.03	166.16	2024428
2021-02-17	164.91	167.43	164.52	167.13	1270932
2021-02-18	167.22	173.02	166.26	172.60	2226003
2021-02-19	172.83	173.40	169.00	169.29	2000779
2021-02-22	168.68	171.56	167.13	170.82	1465217
2021-02-23	170.83	174.60	170.16	172.07	1880684
2021-02-24	170.10	176.85	169.01	176.62	1969761
2021-02-25	174.77	177.62	174.46	175.53	2485620
2021-02-26	176.40	177.54	173.72	174.02	2644913
2021-03-01	175.77	178.46	174.58	177.50	1690179
2021-03-02	177.51	177.99	173.86	174.94	2088551
2021-03-03	173.52	175.09	172.32	174.49	1717016
2021-03-04	174.33	175.87	169.93	171.01	2012959
2021-03-05	171.83	179.00	171.50	178.26	2535893
2021-03-08	179.27	183.64	177.74	180.42	2550502
2021-03-09	182.02	184.29	181.12	183.06	2250043
2021-03-10	183.72	184.59	181.27	182.07	1968610
2021-03-11	180.48	183.99	180.21	181.56	1362378
2021-03-12	180.72	183.08	180.55	182.77	1360469
2021-03-15	182.77	189.32	182.77	189.08	2792343
2021-03-16	188.75	190.50	187.94	188.28	2017069
2021-03-17	187.26	188.51	185.76	187.88	1982028
2021-03-18	185.77	188.39	185.42	186.06	1622422
2021-03-19	186.04	187.13	182.21	183.93	10171524
2021-03-22	182.96	184.88	182.52	184.39	2151043
2021-03-23	185.68	185.78	183.08	184.04	1664090
2021-03-24	183.31	187.94	183.31	185.27	2020368
2021-03-25	187.13	188.15	186.01	187.00	2139015
2021-03-26	187.14	192.98	186.83	192.69	2088223
2021-03-29	191.76	192.99	190.04	192.50	1432155
2021-03-30	192.73	193.44	187.21	187.89	1774351
2021-03-31	187.90	189.57	187.05	188.47	1848613
2021-04-01	190.22	190.22	188.13	189.40	1326857
2021-04-05	189.82	193.77	189.78	193.07	1605560
2021-04-06	192.75	192.75	188.77	189.41	1532642
2021-04-07	188.83	189.26	185.61	185.81	1703688
2021-04-08	186.82	188.46	186.05	188.20	1972488
2021-04-09	188.11	189.83	187.00	189.44	1128463
2021-04-12	188.72	190.21	188.43	189.76	1398016
2021-04-13	189.86	192.22	189.55	191.92	1978958
2021-04-14	191.42	193.29	190.69	191.15	1651614
2021-04-15	192.56	193.32	191.38	191.89	1173451
2021-04-16	192.61	193.52	191.76	192.94	1612902
2021-04-19	192.01	193.16	191.67	192.75	1226316
2021-04-20	193.37	193.97	192.07	192.81	1257987
2021-04-21	193.51	194.56	193.00	194.31	1413567
2021-04-22	193.93	195.92	193.22	194.83	1360477
2021-04-23	195.00	197.28	193.62	195.86	1342860
2021-04-26	195.57	196.54	194.70	195.14	1398929
2021-04-27	194.96	196.00	193.84	195.89	1589756
2021-04-28	191.19	191.50	186.03	186.62	3129115
2021-04-29	186.96	189.26	185.65	188.40	1746271
2021-04-30	186.50	188.32	184.85	186.99	2316652
2021-05-03	189.17	191.57	188.87	191.46	1514227
2021-05-04	190.65	194.38	189.58	193.97	2246705
2021-05-05	189.99	194.57	189.30	193.66	2759117
2021-05-06	195.29	195.37	192.86	195.32	1317030
2021-05-07	196.57	196.57	191.93	194.89	1968302
2021-05-10	195.99	196.67	194.26	194.40	2561152
2021-05-11	194.92	196.61	193.01	194.47	1637017
2021-05-12	193.57	193.57	188.96	189.44	2235679
2021-05-13	189.70	193.93	189.59	192.52	1440039
2021-05-14	194.35	195.67	192.89	194.64	1047154
2021-05-17	194.06	195.17	192.37	194.57	1353452
2021-05-18	194.66	196.43	192.38	192.54	1509002
2021-05-19	190.32	191.99	187.29	190.84	1668151
2021-05-20	191.09	195.16	190.82	194.14	1312070
2021-05-21	194.80	196.79	194.26	195.28	1223564
2021-05-24	196.46	198.35	196.18	197.04	1233424
2021-05-25	197.17	197.22	194.89	195.20	1648654
2021-05-26	195.92	196.16	193.60	194.38	1165845
2021-05-27	195.17	197.94	194.39	197.24	5650455
2021-05-28	197.62	197.98	195.63	196.02	1285136
2021-06-01	197.75	198.20	195.59	196.71	1302781
2021-06-02	196.89	199.53	196.63	198.44	1282131
2021-06-03	196.43	197.63	195.21	196.99	1449789
2021-06-04	198.76	198.76	197.09	197.72	1353059
2021-06-07	198.04	198.22	196.12	196.72	1270703
2021-06-08	197.13	199.19	196.52	198.88	1098929
2021-06-09	199.95	200.51	198.09	198.19	1622465
2021-06-10	198.18	200.12	197.28	200.06	1415039
2021-06-11	200.33	200.36	198.99	199.65	1360036
2021-06-14	198.57	199.63	197.20	199.17	1436076
2021-06-15	199.17	199.61	197.87	199.03	1030155
2021-06-16	198.49	199.55	196.01	197.23	1865345
2021-06-17	196.90	198.58	196.50	197.50	1402333
2021-06-18	195.93	196.18	192.18	192.90	2926563
2021-06-21	193.78	196.92	193.65	196.47	1174174
2021-06-22	195.82	196.95	195.06	196.79	979631
2021-06-23	196.23	196.23	194.76	195.23	873470
2021-06-24	196.10	196.70	195.21	196.08	1055416
2021-06-25	195.97	198.06	195.51	197.36	1798905
2021-06-28	197.56	198.20	195.69	196.63	1279420
2021-06-29	196.96	198.59	196.17	197.62	912168
2021-06-30	197.58	199.18	197.39	198.62	1433184
2021-07-01	198.62	199.98	198.41	199.81	1130356
2021-07-02	201.90	201.94	200.06	201.48	1012103
2021-07-06	202.32	202.50	199.32	201.11	1032442
2021-07-07	201.44	203.55	200.88	203.34	1091608
2021-07-08	201.94	203.09	200.75	201.86	1262764
2021-07-09	202.00	203.97	201.83	203.72	1746829
2021-07-12	201.90	203.94	200.91	203.75	1325210
2021-07-13	203.90	204.84	203.31	203.91	1025112
2021-07-14	204.79	205.41	203.92	204.50	1558949
2021-07-15	204.29	207.35	204.00	207.03	1518255
2021-07-16	207.10	208.58	205.34	205.60	1652093
2021-07-19	204.24	205.37	200.50	201.68	1841632
2021-07-20	202.78	205.76	202.16	203.14	2097186
2021-07-21	203.14	204.60	202.73	204.47	1408681
2021-07-22	204.56	205.12	202.72	203.29	1075703
2021-07-23	204.29	206.54	203.47	206.08	1105304
2021-07-26	205.74	206.48	204.35	206.27	1118802
2021-07-27	206.41	208.59	205.70	207.89	2075006
2021-07-28	207.27	207.50	203.22	206.88	2065532
2021-07-29	208.00	209.87	207.08	208.83	1236920
2021-07-30	208.41	210.32	208.41	209.63	1533800
2021-08-02	210.54	211.27	209.23	209.45	1458979
2021-08-03	209.60	213.72	208.72	213.44	1412236
2021-08-04	213.04	213.65	211.92	212.00	1634572
2021-08-05	213.10	213.58	212.09	213.29	1010934
2021-08-06	213.42	213.94	212.53	213.00	1342900
2021-08-09	213.43	213.96	212.29	213.70	1321962
2021-08-10	214.06	217.15	213.43	216.72	2575019
2021-08-11	214.82	217.04	214.82	216.25	1883624
2021-08-12	216.68	216.69	214.60	214.90	1449344
2021-08-13	215.17	216.02	214.71	215.17	1003525
2021-08-16	213.93	216.67	213.66	216.56	1233598
2021-08-17	215.38	216.40	213.75	214.80	1248827
2021-08-18	213.97	213.97	208.26	208.47	3061074
2021-08-19	207.76	211.77	207.50	211.12	1582442
2021-08-20	211.80	212.00	209.89	211.58	1777726
2021-08-23	212.20	212.63	210.39	211.73	1139154
2021-08-24	210.79	211.63	208.03	208.19	1663103
2021-08-25	208.80	209.17	206.89	208.19	1202752
2021-08-26	207.77	208.39	206.20	207.08	1207067
2021-08-27	207.61	209.61	207.19	208.96	1369972
2021-08-30	209.09	210.83	208.99	209.07	885567
2021-08-31	209.88	209.88	207.08	209.04	2237071
2021-09-01	207.50	207.50	205.74	206.86	1397832
2021-09-02	205.49	207.35	205.49	206.53	1174361
2021-09-03	204.50	207.78	204.37	207.38	1115879
2021-09-07	206.86	207.33	201.84	202.23	1342346
2021-09-08	202.67	205.27	202.35	205.13	1259194
2021-09-09	204.76	206.49	203.05	203.16	1295695
2021-09-10	204.40	204.43	200.65	200.83	1843853
2021-09-13	202.49	204.26	199.10	200.00	1894750
2021-09-14	201.39	201.48	199.21	199.74	1906316
2021-09-15	199.32	200.89	198.94	200.52	1661780
2021-09-16	200.68	201.53	198.20	198.40	1430584
2021-09-17	198.37	199.78	197.42	198.67	3083860
2021-09-20	196.88	199.53	196.10	198.81	1915940
2021-09-21	199.25	199.39	196.35	197.05	985595
2021-09-22	198.14	199.00	196.79	198.31	968474
2021-09-23	198.85	202.46	198.52	201.39	1041248
2021-09-24	200.95	202.89	200.72	202.22	884144
2021-09-27	201.39	203.17	201.13	201.72	1357464
2021-09-28	199.79	200.51	196.78	197.28	1245904
2021-09-29	198.01	200.70	197.88	199.58	1001598
2021-09-30	200.47	204.34	199.71	199.92	1739689
2021-10-01	200.51	203.22	197.01	202.00	1379052
2021-10-04	200.39	202.67	199.21	199.97	1453522
2021-10-05	200.07	204.71	199.33	203.76	1038992
2021-10-06	202.33	205.21	202.14	204.99	1486064
2021-10-07	206.52	208.81	206.03	207.57	1439607
2021-10-08	207.92	208.22	205.94	206.16	1002526
2021-10-11	205.56	205.76	203.63	203.75	816929
2021-10-12	204.07	204.64	203.01	203.84	1132797
2021-10-13	205.17	205.76	202.25	205.19	1129830
2021-10-14	206.36	208.95	206.21	208.52	1361924
2021-10-15	210.00	213.05	209.14	212.98	1747165
2021-10-18	211.57	213.65	210.50	212.57	1310679
2021-10-19	213.25	214.08	211.73	213.98	834273
2021-10-20	214.99	215.31	212.50	213.05	1048662
2021-10-21	213.08	215.00	212.07	214.71	939951
2021-10-22	215.50	218.76	215.17	217.75	1361368
2021-10-25	217.84	219.26	217.31	218.07	863301
2021-10-26	218.15	220.14	217.82	218.80	1819502
2021-10-27	223.16	224.76	220.54	221.95	2043500
2021-10-28	222.38	223.79	221.15	222.94	1428650
2021-10-29	222.09	225.00	222.09	224.49	1609724
2021-11-01	224.11	224.62	221.06	222.14	1172976
2021-11-02	223.24	225.24	222.12	225.17	1249084
2021-11-03	222.33	226.09	222.16	225.75	1079348
2021-11-04	225.67	227.31	225.07	226.19	1190372
2021-11-05	229.26	230.12	227.78	229.60	1394743
2021-11-08	230.20	230.20	226.70	227.49	1366190
2021-11-09	228.04	229.51	225.69	229.20	1093070
2021-11-10	229.95	231.70	228.37	229.64	1081053
2021-11-11	228.84	229.73	227.68	228.55	709814
2021-11-12	229.60	231.87	228.68	230.93	1207592
2021-11-15	231.80	233.24	229.77	233.06	1029103
2021-11-16	234.03	237.06	234.00	235.25	1454499
2021-11-17	234.12	237.15	233.60	236.88	1080294
2021-11-18	236.96	238.25	235.02	237.95	1151050
2021-11-19	239.08	239.26	236.93	237.91	1301749
2021-11-22	237.48	241.18	235.93	236.82	1080638
2021-11-23	235.62	236.53	234.09	236.14	1456795
2021-11-24	234.96	235.80	232.47	234.37	1511075
2021-11-26	233.74	234.30	229.07	229.62	1366697
2021-11-29	231.11	237.18	230.11	235.90	2094323
2021-11-30	236.51	236.55	229.33	230.89	4374163
2021-12-01	229.91	232.23	224.55	226.87	2391596
2021-12-02	228.39	234.10	228.39	232.43	2121848
2021-12-03	232.20	233.15	227.76	229.89	1561667
2021-12-06	232.38	233.32	230.68	232.20	2289631
2021-12-07	234.95	236.14	233.24	235.13	1753403
2021-12-08	233.27	235.65	232.20	234.30	1045758
2021-12-09	233.26	233.91	231.59	232.74	1326150
2021-12-10	234.04	236.86	233.45	236.73	1276146
2021-12-13	236.34	237.29	234.79	235.02	1638891
2021-12-14	233.85	234.70	227.68	229.72	1501413
2021-12-15	229.45	234.06	229.40	233.92	1536556
2021-12-16	233.92	234.55	231.04	231.85	1597226
2021-12-17	230.15	232.85	228.73	229.41	2455091
2021-12-20	226.48	229.62	225.15	229.36	1137833
2021-12-21	231.23	232.18	229.26	231.95	1105399
2021-12-22	231.83	237.76	231.66	237.62	1340594
2021-12-23	237.92	243.76	237.87	242.00	1532549
2021-12-27	243.10	246.71	242.51	246.29	1020653
2021-12-28	246.27	246.91	245.43	246.07	924535
2021-12-29	247.54	248.96	244.70	248.01	936823
2021-12-30	248.25	248.33	245.36	245.56	753286
2021-12-31	245.45	247.75	244.59	246.58	884236
2022-01-03	245.06	247.47	241.43	244.01	1396973
2022-01-04	243.18	247.04	243.18	245.15	2124390
2022-01-05	244.58	246.49	242.83	243.06	2181207
2022-01-06	242.46	244.69	240.63	241.39	1946540
2022-01-07	240.78	241.24	238.73	238.84	1461990
2022-01-10	236.34	237.92	231.93	232.89	1929346
2022-01-11	233.66	235.42	230.10	235.28	1292976
2022-01-12	235.13	236.13	233.21	234.63	1202519
2022-01-13	234.86	236.05	231.31	231.93	1110590
2022-01-14	229.94	231.34	226.93	228.75	1562921
2022-01-18	226.00	227.82	222.76	226.44	1939508
2022-01-19	227.64	229.45	224.73	224.83	1613943
2022-01-20	226.60	228.38	219.73	220.31	2051798
2022-01-21	220.57	221.73	216.83	217.13	2164430
2022-01-24	215.88	219.37	211.03	218.24	2981736
2022-01-25	213.09	218.69	212.74	216.88	2487478
2022-01-26	205.49	208.27	196.54	197.46	5686862
2022-01-27	198.25	200.58	194.56	196.42	3527243
2022-01-28	196.94	199.29	192.69	199.27	2262030
2022-01-31	199.34	207.36	198.09	206.17	3113293
2022-02-01	206.48	207.26	202.58	205.56	2122663
2022-02-02	205.56	208.32	205.22	207.90	2149952
2022-02-03	204.33	207.65	203.86	205.13	1938047
2022-02-04	203.89	207.33	201.23	206.25	2016562
2022-02-07	206.89	207.98	205.24	205.98	1581881
2022-02-08	204.71	208.90	204.00	208.41	1503792
2022-02-09	210.47	211.39	209.27	211.16	2078703
2022-02-10	207.25	208.31	204.18	205.54	2270554
2022-02-11	206.40	207.40	203.69	203.79	2678905
2022-02-14	204.38	204.70	199.69	201.98	1899555
2022-02-15	204.48	204.81	202.55	204.02	1412099
2022-02-16	203.41	205.23	201.34	204.24	1833943
2022-02-17	202.91	203.73	199.99	200.46	1600665
2022-02-18	200.05	202.08	199.20	200.45	2744445
2022-02-22	200.45	202.45	198.45	199.90	1690167
2022-02-23	200.99	202.08	195.88	196.29	1646707
2022-02-24	193.50	200.71	192.26	200.22	1965362
2022-02-25	201.03	204.54	199.82	204.36	1336364
2022-02-28	203.43	204.87	201.19	204.44	2234561
2022-03-01	203.54	204.55	201.15	202.31	1503225
2022-03-02	202.95	207.33	202.22	206.29	1674593
2022-03-03	208.86	209.61	203.97	204.70	2192173
2022-03-04	203.57	208.61	202.62	208.46	1492278
2022-03-07	207.72	211.80	206.47	208.39	2535505
2022-03-08	207.84	213.06	204.94	205.38	2326317
2022-03-09	210.33	211.14	206.07	209.70	1791687
2022-03-10	206.51	210.12	205.01	209.43	2399303
2022-03-11	210.63	212.35	206.70	207.27	1664796
2022-03-14	207.57	209.72	206.21	207.00	2064122
2022-03-15	210.00	212.88	208.62	212.31	2220162
2022-03-16	212.99	214.56	207.86	212.46	2086317
2022-03-17	211.72	214.00	211.35	213.92	1453740
2022-03-18	213.92	217.47	212.23	214.69	6168463
2022-03-21	214.25	215.28	210.36	212.53	2064541
2022-03-22	212.66	215.55	211.37	215.21	1893906
2022-03-23	215.78	215.79	212.47	212.57	1120308
2022-03-24	213.84	217.09	212.71	216.95	1153279
2022-03-25	217.71	219.07	216.53	219.04	1249810
2022-03-28	219.09	220.67	218.12	220.65	1202835
2022-03-29	222.86	225.44	222.00	224.95	1560890
2022-03-30	223.68	228.52	222.64	227.76	1628811
2022-03-31	229.18	232.07	227.53	227.54	3306788
2022-04-01	228.27	233.90	227.09	233.50	1934854
2022-04-04	233.76	236.13	233.37	235.18	1962681
2022-04-05	234.93	240.63	234.55	238.00	2519333
2022-04-06	235.69	239.05	235.38	237.79	2308609
2022-04-07	236.58	239.56	236.55	238.50	2141694
2022-04-08	238.38	239.68	236.77	237.71	1469298
2022-04-11	237.73	238.72	230.58	230.96	2087420
2022-04-12	234.26	234.93	230.60	231.06	1703597
2022-04-13	231.85	234.17	231.78	233.74	1566209
2022-04-14	233.74	234.67	228.62	229.20	2213560
2022-04-18	228.00	229.78	225.30	227.20	2252958
2022-04-19	227.20	230.46	225.39	229.60	2263426
2022-04-20	231.77	233.12	231.09	232.62	1545703
2022-04-21	233.37	235.25	229.57	230.18	1343078
2022-04-22	230.59	232.20	223.30	223.52	1622347
2022-04-25	223.17	227.41	221.71	227.06	1810292
2022-04-26	224.64	227.22	222.17	222.28	2175552
2022-04-27	225.00	232.78	223.48	228.00	2292312
2022-04-28	229.22	231.69	227.58	229.68	2249633
2022-04-29	228.68	229.16	217.48	218.18	2621358
2022-05-02	219.79	222.04	215.13	219.32	2283222
2022-05-03	219.97	222.95	219.13	221.54	1957430
2022-05-04	221.82	229.42	220.31	228.88	1631553
2022-05-05	228.29	228.29	216.15	218.56	2103481
2022-05-06	217.17	218.20	213.91	216.94	1581620
2022-05-09	214.04	215.23	209.14	209.79	2602592
2022-05-10	212.67	214.87	209.35	212.34	2527367
2022-05-11	210.64	214.03	207.77	208.53	2111116
2022-05-12	207.34	208.87	204.32	207.48	1912599
2022-05-13	209.27	209.98	206.87	208.79	2390845
2022-05-16	208.62	209.92	205.76	208.60	1941241
2022-05-17	211.80	215.58	210.86	214.96	1836522
2022-05-18	213.48	213.58	207.80	208.50	1628834
2022-05-19	208.08	209.55	205.54	206.85	1617935
2022-05-20	208.86	209.87	203.63	208.64	2651284
2022-05-23	211.29	213.09	209.73	212.96	1488158
2022-05-24	212.01	213.60	209.78	212.73	1863662
2022-05-25	212.18	214.70	211.34	213.90	1339527
2022-05-26	215.00	219.91	214.57	218.28	1348269
2022-05-27	220.00	224.71	219.64	224.66	1464587
2022-05-31	224.16	225.23	221.32	222.94	3007225
2022-06-01	224.03	224.70	218.93	219.32	1398737
2022-06-02	219.63	223.87	217.57	223.71	1412219
2022-06-03	222.67	222.89	219.50	220.68	1445091
2022-06-06	222.49	224.22	219.10	219.51	1408656
2022-06-07	217.82	222.74	217.82	222.28	1081025
2022-06-08	220.88	221.81	218.58	219.99	1030686
2022-06-09	218.48	221.01	215.56	215.70	1080394
2022-06-10	212.95	214.22	210.46	211.62	1838985
2022-06-13	206.88	208.94	204.10	204.76	1796076
2022-06-14	205.52	205.52	201.99	204.13	1780416
2022-06-15	205.98	210.14	203.66	207.15	1784714
2022-06-16	203.58	205.18	198.55	199.94	1795996
2022-06-17	199.44	201.48	196.61	200.28	3328265
2022-06-21	203.43	207.43	202.91	206.84	1769319
2022-06-22	204.51	209.78	203.98	207.40	1505648
2022-06-23	209.51	211.17	208.19	210.58	1357600
2022-06-24	212.09	218.85	211.97	218.79	1911951
2022-06-27	218.27	220.50	215.98	218.31	1619006
2022-06-28	218.72	220.40	213.91	214.06	1412971
2022-06-29	214.12	215.73	210.17	212.19	1534678
2022-06-30	210.33	213.05	209.18	210.04	2226964
2022-07-01	209.94	213.52	209.10	213.23	1552928
2022-07-05	210.64	212.51	205.61	212.48	1455621
2022-07-06	213.97	218.85	213.38	217.26	1351281
2022-07-07	217.35	218.32	215.74	216.52	1710083
2022-07-08	215.10	217.85	214.71	217.27	1153331
2022-07-11	216.89	217.43	214.25	214.89	1139801
2022-07-12	215.76	217.26	211.30	212.29	1262529
2022-07-13	209.07	213.05	208.10	211.07	1079115
2022-07-14	208.61	211.79	206.87	211.20	954184
2022-07-15	213.34	215.03	212.98	214.13	1139549
2022-07-18	214.28	215.61	210.50	211.31	1236984
2022-07-19	214.25	219.39	213.22	218.95	1702575
2022-07-20	218.46	219.06	214.65	216.05	2229614
2022-07-21	215.74	218.38	214.72	218.09	2369038
2022-07-22	219.11	222.37	218.77	220.34	1647895
2022-07-25	221.00	221.22	216.85	218.38	872807
2022-07-26	218.15	220.00	216.36	217.91	1559545
2022-07-27	219.94	234.69	218.59	234.04	2880134
2022-07-28	235.00	240.27	233.03	239.48	1834724
2022-07-29	239.76	242.04	237.81	241.12	1815564
2022-08-01	240.11	242.51	239.56	241.32	1214398
2022-08-02	241.76	242.59	238.70	240.62	1127388
2022-08-03	241.23	245.57	240.06	244.32	1247777
2022-08-04	244.69	244.99	242.29	243.99	1195377
2022-08-05	241.08	247.44	241.08	247.20	1168798
2022-08-08	249.62	251.38	247.27	248.61	1093957
2022-08-09	248.74	251.57	247.36	249.80	1070417
2022-08-10	254.95	255.00	251.01	252.47	1608899
2022-08-11	252.65	253.33	249.98	250.23	1577425
2022-08-12	251.80	257.16	251.00	256.78	1258391
2022-08-15	255.47	259.92	255.04	259.71	1069024
2022-08-16	258.23	260.65	257.72	260.04	1100908
2022-08-17	258.46	261.54	257.93	260.69	1186609
2022-08-18	260.37	261.59	259.55	260.94	1048930
2022-08-19	259.30	260.35	258.70	259.82	2210081
2022-08-22	259.00	259.00	255.45	256.38	1373389
2022-08-23	256.15	257.07	255.00	255.77	1052467
2022-08-24	256.19	257.34	255.25	256.14	864287
2022-08-25	256.68	258.36	255.75	258.21	942653
2022-08-26	258.50	258.78	250.20	250.48	1718778
2022-08-29	248.96	250.92	247.53	248.88	1177956
2022-08-30	248.78	248.90	244.13	245.59	1254374
2022-08-31	248.17	248.35	243.56	244.41	2088335
2022-09-01	243.09	246.10	242.13	245.96	1298176
2022-09-02	245.28	247.00	237.09	238.48	2449064
2022-09-06	238.39	240.43	236.73	238.14	2179465
2022-09-07	237.07	242.30	236.76	241.72	2055761
2022-09-08	236.69	242.07	235.78	241.94	1702771
2022-09-09	243.17	245.08	241.11	244.30	2076104
2022-09-12	245.08	245.75	243.31	243.95	1651208
2022-09-13	239.94	241.10	234.22	235.06	2602611
2022-09-14	236.00	236.71	232.64	234.48	2532241
2022-09-15	233.55	234.76	229.59	230.71	2096455
2022-09-16	229.92	234.28	228.24	233.64	2719704
2022-09-19	230.82	235.82	230.81	235.72	1471674
2022-09-20	234.47	234.69	231.63	233.54	1746624
2022-09-21	235.61	237.09	230.34	230.42	1430502
2022-09-22	229.85	232.49	228.85	230.47	1628253
2022-09-23	230.24	230.88	227.69	230.28	1952518
2022-09-26	229.97	232.40	227.82	228.64	1686624
2022-09-27	230.41	231.95	225.53	227.62	1872706
2022-09-28	229.23	233.34	227.13	231.95	2337893
2022-09-29	230.81	230.83	225.33	227.75	2020517
2022-09-30	227.77	229.69	225.94	226.19	2875272
2022-10-03	228.35	233.47	227.69	232.25	1784170
2022-10-04	234.97	237.96	234.41	236.62	1941017
2022-10-05	235.43	241.13	234.05	239.05	1659321
2022-10-06	239.38	240.97	234.60	234.89	1497708
2022-10-07	231.95	232.72	225.91	227.12	2068491
2022-10-10	227.86	230.30	226.17	228.69	1081316
2022-10-11	228.18	228.69	225.11	226.27	1449635
2022-10-12	227.26	227.42	224.02	224.11	1215183
2022-10-13	219.58	231.31	218.80	229.90	1919307
2022-10-14	232.60	233.21	225.42	225.91	2166282
2022-10-17	230.33	233.56	229.88	233.08	2123116
2022-10-18	236.75	239.26	232.77	235.02	1619131
2022-10-19	231.24	234.19	230.22	233.24	1630994
2022-10-20	233.60	234.70	228.88	229.48	1314323
2022-10-21	228.94	233.17	227.42	232.74	2112065
2022-10-24	235.30	238.38	233.45	236.91	1731653
2022-10-25	235.32	238.40	235.32	237.76	2216178
2022-10-26	246.03	246.30	233.88	235.14	2943969
2022-10-27	235.33	238.26	233.71	234.97	1806070
2022-10-28	236.05	243.22	235.57	242.64	1589196
2022-10-31	240.59	242.39	239.46	241.70	1711392
2022-11-01	242.34	244.31	240.88	243.64	1522619
2022-11-02	243.64	247.75	237.34	237.44	1592575
2022-11-03	234.53	239.86	233.39	236.10	1987042
2022-11-04	238.82	239.58	232.08	236.86	1468814
2022-11-07	238.52	241.23	236.32	240.41	1250354
2022-11-08	240.94	248.45	240.12	245.04	1724342
2022-11-09	243.65	245.60	240.01	240.38	1243021
2022-11-10	251.18	255.67	247.58	254.88	2672836
2022-11-11	254.21	255.96	247.43	249.23	2126798
2022-11-14	248.99	252.76	248.36	250.08	1556581
2022-11-15	250.69	254.94	248.90	253.32	1517273
2022-11-16	254.65	256.72	253.05	253.62	1430843
2022-11-17	250.94	255.00	249.75	253.55	1116819
2022-11-18	256.40	257.82	253.82	256.02	1806558
2022-11-21	257.90	260.43	256.15	257.60	1243648
2022-11-22	259.83	262.54	258.06	261.97	1267388
2022-11-23	261.96	264.00	260.24	262.58	1386725
2022-11-25	263.60	264.94	261.96	263.95	594686
2022-11-28	263.49	264.35	257.60	258.33	1465743
2022-11-29	257.15	258.71	255.43	257.06	1131696
2022-11-30	257.08	264.95	254.64	264.14	4155519
2022-12-01	267.06	269.40	263.91	267.95	1449862
2022-12-02	263.11	270.88	263.11	269.90	1806964
2022-12-05	266.55	267.00	263.46	264.39	1255994
2022-12-06	264.28	264.67	257.05	258.53	1371326
2022-12-07	259.23	259.81	257.33	259.22	1265639
2022-12-08	258.37	261.02	258.20	260.05	1197164
2022-12-09	260.17	260.38	256.95	257.20	1991351
2022-12-12	258.66	264.98	256.87	264.43	1277620
2022-12-13	273.89	274.92	261.10	262.20	2086124
2022-12-14	262.49	265.47	258.68	260.08	1863081
2022-12-15	256.96	257.70	248.08	248.79	1843250
2022-12-16	246.25	247.92	244.44	247.05	4051678
2022-12-19	245.31	247.10	243.66	245.06	1810402
2022-12-20	244.88	245.31	241.64	243.91	1445884
2022-12-21	245.92	247.56	244.13	247.04	1341319
2022-12-22	244.48	244.71	236.74	239.16	2370639
2022-12-23	237.92	241.65	236.59	240.94	1049559
2022-12-27	241.37	242.19	239.34	241.03	926772
2022-12-28	241.35	242.74	237.72	237.85	1045254
2022-12-29	238.18	241.83	238.18	240.62	975225
2022-12-30	239.70	240.20	236.05	238.86	1042639
2023-01-03	240.79	241.51	235.27	237.66	1749813
2023-01-04	240.17	241.37	236.92	238.78	1368132
2023-01-05	237.50	238.06	232.18	233.63	1574974
2023-01-06	235.98	242.51	235.05	240.16	1771737
2023-01-09	241.12	243.52	239.27	239.51	1963555
2023-01-10	239.01	241.01	237.46	240.78	969472
2023-01-11	241.96	245.22	241.48	245.05	1364085
2023-01-12	244.36	245.93	242.58	244.26	1169993
2023-01-13	243.80	246.67	242.68	245.36	1712864
2023-01-17	243.79	244.35	236.14	236.78	2972755
2023-01-18	237.69	237.90	234.21	234.25	2095656
2023-01-19	232.80	234.93	232.20	233.32	1646126
2023-01-20	232.50	237.71	232.26	237.17	1715607
2023-01-23	236.48	241.86	235.44	240.96	1654699
2023-01-24	241.02	241.02	238.14	239.15	1425373
2023-01-25	234.25	234.25	223.66	228.01	3695035
2023-01-26	226.81	228.85	225.12	225.43	3021273
2023-01-27	224.50	225.88	220.21	220.80	4945202
2023-01-30	220.05	223.30	218.49	222.35	3593999
2023-01-31	223.73	226.53	222.99	225.81	2788799
2023-02-01	225.71	228.10	221.51	226.73	1981781
2023-02-02	226.86	229.15	224.57	228.99	2953729
2023-02-03	226.33	227.87	220.81	225.31	2328905
2023-02-06	223.63	226.03	222.80	223.47	1375770
2023-02-07	223.05	227.57	221.88	226.77	1995687
2023-02-08	224.85	226.96	222.99	223.98	1643567
2023-02-09	225.94	228.34	223.79	223.91	2699151
2023-02-10	223.03	226.74	223.03	225.82	2278164
2023-02-13	226.66	227.84	225.71	227.36	1720737
2023-02-14	226.83	227.36	223.12	224.59	1581466
2023-02-15	224.36	227.90	223.61	227.85	1732412
2023-02-16	226.00	228.82	225.02	227.48	1992857
2023-02-17	226.66	228.94	226.09	228.70	1659504
2023-02-21	226.69	228.34	223.66	224.68	1896862
2023-02-22	225.80	226.48	221.99	222.93	1690707
2023-02-23	223.91	224.04	220.36	222.78	1435774
2023-02-24	219.69	222.03	219.69	221.58	1812779
2023-02-27	223.00	224.24	221.17	221.60	1254322
2023-02-28	220.91	222.27	219.40	219.82	2052466
2023-03-01	220.15	220.88	217.82	219.56	1387940
2023-03-02	219.82	223.25	219.35	222.55	2053157
2023-03-03	223.12	225.13	222.75	224.75	2013056
2023-03-06	224.77	226.43	224.41	225.52	2480613
2023-03-07	224.40	225.58	220.44	221.28	1923352
2023-03-08	221.84	222.66	220.24	221.97	1294047
2023-03-09	221.74	222.38	218.81	218.98	1772664
2023-03-10	217.95	218.94	213.33	213.56	1652784
2023-03-13	212.82	217.51	212.27	213.55	2236250
2023-03-14	215.06	216.56	210.71	213.59	2478587
2023-03-15	212.07	213.31	210.04	213.25	2538058
2023-03-16	213.04	216.51	211.81	215.80	2193681
2023-03-17	216.30	217.03	212.58	213.22	8927720
2023-03-20	213.91	216.34	212.58	215.87	2400286
2023-03-21	216.52	218.56	215.18	218.10	2230474
2023-03-22	218.54	219.16	213.14	213.26	1723111
2023-03-23	213.70	216.91	212.14	213.62	1893903
2023-03-24	213.92	214.49	211.41	214.13	1720461
2023-03-27	214.95	216.31	214.10	214.36	1627097
2023-03-28	214.58	215.92	212.85	214.15	1130094
2023-03-29	216.11	220.75	215.00	219.90	1724403
2023-03-30	220.57	221.80	218.74	219.49	1408684
2023-03-31	220.92	222.77	219.81	222.63	1782915
2023-04-03	218.54	219.05	215.14	216.81	2592146
2023-04-04	216.16	216.97	212.19	214.04	2384938
2023-04-05	213.41	214.56	211.32	213.17	2223959
2023-04-06	213.18	216.37	212.58	216.11	1966560
2023-04-10	214.11	214.76	213.02	214.22	1181424
2023-04-11	214.34	215.46	213.29	215.21	1370777
2023-04-12	215.80	217.20	214.89	215.61	1654760
2023-04-13	215.87	217.64	214.48	217.25	1293886
2023-04-14	216.22	218.00	213.79	215.70	1224198
2023-04-17	216.23	218.23	215.73	218.16	1648344
2023-04-18	218.68	219.47	216.62	217.32	932105
2023-04-19	216.93	218.12	216.67	217.04	862983
2023-04-20	215.74	216.57	214.36	215.62	1117764
2023-04-21	215.98	215.98	213.81	215.21	1093007
2023-04-24	215.88	216.79	214.79	215.47	1332201
2023-04-25	214.88	214.88	211.64	211.69	2161739
2023-04-26	203.13	212.66	201.46	210.83	3217594
2023-04-27	211.99	216.96	211.40	216.16	2180945
2023-04-28	216.49	220.06	215.80	220.00	2427856
2023-05-01	219.23	222.55	218.85	221.12	1699684
2023-05-02	220.74	221.53	214.74	216.54	1775534
2023-05-03	218.05	219.61	215.96	215.98	1604855
2023-05-04	216.54	216.67	213.11	213.81	1241484
2023-05-05	215.15	217.55	213.94	215.48	1455136
2023-05-08	216.37	216.49	213.56	214.27	1001586
2023-05-09	213.93	214.26	212.15	213.66	1204404
2023-05-10	215.04	215.98	212.06	215.01	1007882
2023-05-11	213.76	214.52	209.14	209.81	1935132
2023-05-12	210.76	212.95	210.75	212.74	1256973
2023-05-15	212.24	214.57	212.00	214.39	893415
2023-05-16	213.51	213.87	211.89	212.34	1706757
2023-05-17	213.74	214.99	212.37	213.96	1257344
2023-05-18	213.30	215.79	213.01	215.43	1598194
2023-05-19	216.64	217.54	215.26	216.18	1504198
2023-05-22	216.86	217.40	215.21	216.53	1521646
2023-05-23	216.00	216.50	215.04	215.55	1942936
2023-05-24	215.73	215.99	213.91	214.00	1434163
2023-05-25	211.81	212.10	208.81	210.40	2066030
2023-05-26	211.41	212.96	209.92	212.48	2143589
2023-05-30	212.66	213.00	207.72	210.12	1916646
2023-05-31	210.45	210.51	206.17	208.99	7408434
2023-06-01	210.39	212.17	208.66	211.81	1963170
2023-06-02	212.70	216.94	211.41	216.52	1449246
2023-06-05	217.05	217.27	215.61	216.24	1205407
2023-06-06	217.20	217.96	215.23	216.74	1252599
2023-06-07	216.25	216.63	214.72	216.47	1652496
2023-06-08	215.39	215.70	213.48	215.19	1338715
2023-06-09	214.33	215.68	213.48	215.22	1295890
2023-06-12	215.23	218.60	214.48	218.36	1348189
2023-06-13	218.93	220.61	218.54	220.49	1345093
2023-06-14	221.50	222.15	215.30	216.09	2116842
2023-06-15	216.31	221.56	215.60	220.97	1911194
2023-06-16	222.29	222.74	220.74	221.32	3337403
2023-06-20	221.47	222.28	219.90	220.28	1779421
2023-06-21	219.43	221.81	218.33	220.56	1602669
2023-06-22	220.15	222.27	218.83	220.40	1279768
2023-06-23	218.45	218.86	213.21	213.83	2189728
2023-06-26	212.92	216.30	212.82	215.54	1169681
2023-06-27	215.71	216.36	214.05	215.61	1313279
2023-06-28	215.15	216.48	213.73	215.61	1725595
2023-06-29	216.10	219.48	214.29	216.46	1539680
2023-06-30	217.52	220.55	217.47	219.79	1782028
2023-07-03	218.22	219.23	216.25	218.73	848290
2023-07-05	218.11	220.20	217.22	219.70	1113460
2023-07-06	218.09	222.16	218.09	221.65	1889434
2023-07-07	219.82	221.35	218.52	218.74	1678389
2023-07-10	219.24	225.73	219.21	224.26	1788296
2023-07-11	224.84	226.64	223.62	226.38	1278199
2023-07-12	228.88	228.97	224.37	224.99	1368771
2023-07-13	225.24	227.61	224.61	227.16	1192084
2023-07-14	227.20	229.71	226.62	229.47	1185648
2023-07-17	228.26	234.44	228.26	233.72	1700876
2023-07-18	233.39	237.09	233.00	235.90	1718443
2023-07-19	235.18	238.53	235.11	237.33	1818950
2023-07-20	236.48	238.33	235.29	237.08	1453871
2023-07-21	238.69	239.82	237.53	237.69	4660953
2023-07-24	237.38	239.61	236.98	239.50	1564575
2023-07-25	238.61	241.07	238.14	240.48	1936730
2023-07-26	244.00	256.15	244.00	253.45	3397887
2023-07-27	254.75	256.84	249.64	250.88	2677413
2023-07-28	254.07	254.99	249.56	250.61	1788605
2023-07-31	250.60	250.60	245.84	247.26	2052013
2023-08-01	247.26	248.77	245.02	248.32	1305854
2023-08-02	245.05	248.32	245.05	247.36	1809148
2023-08-03	247.95	248.81	246.11	248.00	1129013
2023-08-04	249.07	249.26	245.37	245.76	1238012
2023-08-07	246.89	251.02	246.38	250.82	1266835
2023-08-08	249.49	250.70	247.26	248.34	1068563
2023-08-09	248.80	251.30	248.31	250.31	1145176
2023-08-10	251.67	254.13	249.78	250.56	1153721
2023-08-11	250.26	253.37	250.08	252.82	926625
2023-08-14	253.15	254.31	250.99	251.96	1113206
2023-08-15	250.77	252.23	250.12	250.97	1092821
2023-08-16	250.92	252.98	250.35	250.90	1275345
2023-08-17	252.43	252.84	249.44	250.28	1394469
2023-08-18	249.16	251.76	248.63	251.05	2044321
2023-08-21	250.37	252.34	249.91	251.11	1205350
2023-08-22	250.88	252.03	248.91	249.53	926119
2023-08-23	250.13	251.52	249.86	250.92	1027797
2023-08-24	251.87	253.63	249.68	249.80	1132661
2023-08-25	251.37	254.15	250.63	253.05	1039476
2023-08-28	254.90	255.78	253.34	254.39	813560
2023-08-29	253.88	255.60	252.94	254.35	1139582
2023-08-30	254.78	256.19	253.64	254.93	1587459
2023-08-31	255.85	256.43	254.00	254.61	2400226
2023-09-01	254.79	256.76	254.05	255.75	1484201
2023-09-05	254.88	255.57	250.32	252.85	1616460
2023-09-06	252.58	252.67	249.90	251.05	1311207
2023-09-07	250.81	251.59	249.81	250.12	1021596
2023-09-08	251.28	251.39	248.86	249.37	1191044
2023-09-11	248.20	248.20	248.20	248.20	334784
2023-09-12	247.05	248.68	246.90	248.02	1303361
2023-09-13	247.44	249.13	246.95	247.81	1364383
2023-09-14	248.43	248.74	246.35	248.29	1350163
2023-09-15	248.44	248.91	244.69	245.31	2898762
2023-09-18	246.16	248.14	245.70	247.28	1218486
2023-09-19	246.44	247.05	243.97	245.84	1030736
2023-09-20	247.21	247.21	243.80	243.87	1364956
2023-09-21	242.63	243.09	238.62	238.72	1260127
2023-09-22	237.62	240.93	237.62	239.35	1026176
2023-09-25	239.86	240.53	238.04	240.02	1077206
2023-09-26	238.79	239.31	236.13	237.24	1557661
2023-09-27	238.00	243.60	236.83	242.63	2256253
2023-09-28	242.29	244.40	241.86	243.31	1391030
2023-09-29	244.00	244.00	239.63	240.58	1337015
2023-10-02	240.58	240.95	238.05	239.37	1206402
2023-10-03	238.91	240.56	238.28	240.42	1216614
2023-10-04	241.29	244.35	239.88	243.98	1388645
2023-10-05	244.51	244.92	241.10	243.36	935328
2023-10-06	242.15	247.65	240.28	246.38	1574943
2023-10-09	245.78	250.42	245.30	250.18	1022850
2023-10-10	250.18	251.30	247.69	249.15	1648895
2023-10-11	249.66	249.92	247.42	249.46	1134373
2023-10-12	250.61	250.82	246.30	247.65	1400815
2023-10-13	248.50	249.54	245.34	247.50	1443827
2023-10-16	248.91	250.11	247.67	249.26	1037942
2023-10-17	250.40	250.41	248.05	249.33	1054633
2023-10-18	249.57	250.34	247.85	248.26	1074973
2023-10-19	248.08	249.50	245.64	246.08	1156833
2023-10-20	246.30	246.60	241.45	241.68	1562208
2023-10-23	241.68	243.63	240.82	241.16	1162505
2023-10-24	241.01	242.58	237.92	240.45	1562079
2023-10-25	229.65	230.06	217.00	218.33	4914408
2023-10-26	218.30	222.46	217.12	218.84	2603919
2023-10-27	218.33	218.58	213.90	214.84	2070197
2023-10-30	215.68	217.11	213.26	216.08	1704173
2023-10-31	216.67	218.95	215.25	218.22	2557198
2023-11-01	215.00	215.00	205.53	210.37	3416665
2023-11-02	211.63	218.75	211.52	218.56	2262700
2023-11-03	221.03	222.32	216.42	219.31	2455292
2023-11-06	219.43	220.96	218.63	220.54	1127068
2023-11-07	221.02	223.41	219.21	222.25	1668398
2023-11-08	224.06	226.47	223.28	225.48	1389184
2023-11-09	226.43	227.11	225.38	226.52	1513242
2023-11-10	228.12	229.19	226.34	228.49	1429552
2023-11-13	227.45	227.53	226.09	226.35	1229205
2023-11-14	229.64	231.22	228.78	230.42	1297554
2023-11-15	230.44	232.48	230.13	230.46	1553667
2023-11-16	231.71	233.30	227.25	229.91	1588382
2023-11-17	230.96	230.96	228.00	229.39	1664621
2023-11-20	228.64	232.44	228.44	231.71	1404003
2023-11-21	231.81	232.15	230.07	231.21	1715590
2023-11-22	232.70	233.75	229.80	231.15	1439226
2023-11-24	231.52	231.98	229.10	230.66	659835
2023-11-27	230.20	230.37	228.19	229.16	1551615
2023-11-28	229.41	230.29	228.44	228.99	1162303
2023-11-29	229.84	231.06	228.84	229.16	1291161
2023-11-30	229.50	230.00	227.48	229.92	4351881
2023-12-01	229.64	233.31	229.23	232.94	1647754
2023-12-04	231.40	233.29	231.17	232.58	2795076
2023-12-05	232.53	232.89	229.86	231.56	1665991
2023-12-06	232.19	232.99	230.23	232.35	1676916
2023-12-07	231.50	232.72	229.40	229.99	1758502
2023-12-08	229.19	232.59	228.27	229.27	1772416
2023-12-11	231.32	235.26	230.86	233.29	1981474
2023-12-12	235.00	236.69	233.16	236.68	1905119
2023-12-13	237.27	239.26	235.57	239.22	1579818
2023-12-14	240.19	240.22	235.29	235.97	2361066
2023-12-15	235.89	237.18	233.69	234.14	5260548
2023-12-18	236.34	236.48	233.99	234.85	1492570
2023-12-19	234.96	235.85	233.40	233.70	1393993
2023-12-20	233.51	235.46	232.01	232.23	1654363
2023-12-21	232.00	232.00	227.12	228.99	1744872
2023-12-22	228.99	231.63	228.50	230.97	1231856
2023-12-26	231.59	233.02	230.38	232.54	1029037
2023-12-27	231.89	232.75	230.96	231.61	925597
2023-12-28	232.12	233.37	231.38	232.49	1140991
2023-12-29	232.43	233.44	231.86	232.97	1020155
2024-01-02	233.38	233.85	231.89	233.42	1955467
2024-01-03	233.63	234.22	231.67	232.51	1831502
2024-01-04	233.99	235.35	233.41	233.66	2145399
2024-01-05	232.64	235.43	232.45	235.21	1765352
2024-01-08	235.55	237.16	234.94	236.76	1678498
2024-01-09	235.00	236.99	234.73	235.22	1135022
2024-01-10	234.96	236.12	234.44	235.29	1218033
2024-01-11	235.35	235.80	232.35	235.34	1545229
2024-01-12	236.65	237.40	234.06	235.95	932235
2024-01-16	235.13	235.89	233.29	235.28	1288817
2024-01-17	236.14	237.26	234.45	235.39	1409327
2024-01-18	235.06	236.68	234.16	236.08	1182820
2024-01-19	236.70	239.22	234.64	238.24	1822287
2024-01-22	238.08	240.26	237.92	239.40	1761180
2024-01-23	239.40	240.50	238.43	240.36	1245157
2024-01-24	241.41	241.59	238.18	238.44	1744535
2024-01-25	239.24	240.75	236.26	236.72	1993315
2024-01-26	237.76	237.76	235.50	236.10	1677891
2024-01-29	234.44	237.71	234.38	237.71	2165144
2024-01-30	235.93	238.84	235.11	238.59	2024058
2024-01-31	246.41	251.22	244.00	245.78	4436278
2024-02-01	245.00	247.25	241.97	247.08	2008210
2024-02-02	247.58	249.83	246.73	248.81	2223044
2024-02-05	248.59	248.84	246.09	248.28	1733196
2024-02-06	249.40	251.80	248.52	250.81	1690542
2024-02-07	251.83	252.37	249.70	250.27	1460685
2024-02-08	249.99	251.19	248.40	251.08	1330892
2024-02-09	250.89	251.00	248.87	249.99	1243350
2024-02-12	249.75	250.78	249.40	250.07	1260530
2024-02-13	250.45	250.50	247.87	249.59	1827939
2024-02-14	250.10	251.26	249.06	250.90	1131497
2024-02-15	251.60	252.82	251.13	252.05	1387583
2024-02-16	251.75	254.36	250.64	252.97	2099105
2024-02-20	253.40	254.52	252.54	252.94	1439426
2024-02-21	253.56	254.02	251.53	253.92	1146430
2024-02-22	254.07	255.75	253.51	254.76	1692891
2024-02-23	255.24	256.21	254.96	255.87	1306581
2024-02-26	256.57	256.57	253.48	253.55	1141319
2024-02-27	253.15	253.30	250.21	251.31	1241809
2024-02-28	250.56	251.91	250.15	251.56	1508241
2024-02-29	253.70	253.81	250.16	251.13	2796700
2024-03-01	249.43	250.18	248.33	249.69	2091034
2024-03-04	247.01	249.42	243.80	246.20	3661533
2024-03-05	246.35	246.66	242.58	244.00	2433279
2024-03-06	244.96	246.28	243.08	243.76	2163688
2024-03-07	243.76	245.97	243.25	244.25	2445421
2024-03-08	243.90	244.31	241.48	242.40	1815867
2024-03-11	243.23	244.53	241.70	244.09	1477161
2024-03-12	244.09	245.66	242.61	244.67	1978830
2024-03-13	244.67	245.26	243.07	244.21	1558996
2024-03-14	244.71	244.99	242.23	243.25	1867498
2024-03-15	242.98	243.83	238.83	242.09	11912115
2024-03-18	243.61	244.28	241.68	241.85	2002087
2024-03-19	242.57	244.32	241.29	244.13	1864214
2024-03-20	245.01	247.87	244.12	247.72	2105155
2024-03-21	248.47	250.53	247.42	248.95	1857956
2024-03-22	251.23	251.23	246.96	247.61	1612600
2024-03-25	247.42	247.75	244.05	244.20	1069608
2024-03-26	243.56	245.25	243.40	245.07	1072926
2024-03-27	246.95	249.43	246.88	248.33	1132583
2024-03-28	249.63	251.06	249.03	249.74	1302005
2024-04-01	250.38	250.61	245.02	245.31	1535471
2024-04-02	240.11	248.73	239.72	247.66	2297388
2024-04-03	247.82	248.41	244.74	245.13	2370064
2024-04-04	247.57	247.62	241.40	241.49	1690648
2024-04-05	241.95	245.92	241.27	244.85	1420080
2024-04-08	244.37	247.00	244.27	246.64	905591
2024-04-09	248.30	250.10	246.59	250.01	1158725
2024-04-10	248.34	248.79	244.33	245.79	1263249
2024-04-11	246.53	246.77	242.97	244.42	1099177
2024-04-12	242.93	244.20	242.19	243.85	1226399
2024-04-15	247.08	247.32	243.12	244.08	1383647
2024-04-16	245.01	245.53	243.43	244.21	1457660
2024-04-17	245.08	245.08	242.03	242.90	1126134
2024-04-18	244.50	245.00	241.67	241.99	1454355
2024-04-19	243.81	244.28	242.45	243.31	1638705
2024-04-22	245.10	247.58	243.92	246.31	1329014
2024-04-23	246.76	248.09	245.93	246.84	1661848
2024-04-24	244.64	246.86	244.32	246.61	1455810
2024-04-25	249.57	250.30	244.41	246.34	1224550
2024-04-26	244.10	246.71	242.96	243.07	1555489
2024-04-29	244.05	244.95	243.18	243.95	1153482
2024-04-30	244.19	244.49	241.81	241.89	1945077
2024-05-01	249.69	253.72	244.52	247.33	2782446
2024-05-02	246.01	246.96	241.03	242.03	1781298
2024-05-03	243.02	243.67	239.32	241.89	1491532
2024-05-06	242.28	243.70	241.10	242.74	1108750
2024-05-07	243.06	245.23	242.10	245.12	1202499
2024-05-08	245.05	245.05	241.18	242.94	1133454
2024-05-09	243.84	245.44	242.79	245.15	1020241
2024-05-10	245.48	247.21	245.06	246.86	757877
2024-05-13	247.50	249.82	246.77	247.80	950030
2024-05-14	249.08	249.42	244.50	245.50	1278977
2024-05-15	246.46	248.25	246.00	246.62	1053957
2024-05-16	246.36	250.27	246.03	250.06	1031961
2024-05-17	250.06	252.39	249.24	252.33	1291521
2024-05-20	252.44	252.66	250.59	251.78	772892
2024-05-21	253.00	253.00	251.10	252.14	917474
2024-05-22	252.30	254.64	251.71	254.02	1272890
2024-05-23	254.36	254.36	251.06	251.49	1096238
2024-05-24	251.60	252.99	248.34	248.90	973940
2024-05-28	248.30	248.46	241.91	243.30	1483500
2024-05-29	241.43	242.73	239.62	240.09	1565613
2024-05-30	240.67	241.79	239.52	240.91	1562244
2024-05-31	241.52	245.02	240.52	244.92	2721044
2024-06-03	244.17	245.53	242.05	244.02	1113278
2024-06-04	244.52	247.46	243.93	245.67	911687
2024-06-05	245.14	246.91	243.36	245.78	1298318
2024-06-06	246.31	249.54	246.23	247.97	1614268
2024-06-07	248.89	253.10	247.94	252.32	1650179
2024-06-10	251.28	252.19	243.69	246.87	2339731
2024-06-11	246.81	247.93	243.72	246.58	1478250
2024-06-12	245.96	246.91	244.04	246.13	1764641
2024-06-13	244.27	246.04	242.62	244.27	1368743
2024-06-14	242.98	243.65	240.93	242.62	1106921
2024-06-17	240.82	245.96	240.04	244.96	1347933
2024-06-18	245.14	245.55	243.51	244.41	1005014
2024-06-20	244.76	246.91	243.91	246.06	1954249
2024-06-21	246.92	248.59	246.48	247.97	3022851
2024-06-24	248.26	250.75	247.17	249.20	1303120
2024-06-25	250.38	250.38	246.44	248.40	1492943
2024-06-26	246.61	247.68	237.21	238.02	3146310
2024-06-27	237.87	239.29	236.24	237.30	2066883
2024-06-28	238.26	241.14	237.47	238.69	2595023
2024-07-01	239.30	241.41	235.08	235.67	2124780
2024-07-02	236.60	236.88	234.00	236.63	1278114
2024-07-03	235.95	237.57	234.73	236.91	815729
2024-07-05	235.74	236.52	233.75	235.56	1847304
2024-07-08	235.48	236.43	233.02	233.44	1448814
2024-07-09	233.12	235.00	232.90	234.71	1458662
2024-07-10	233.85	234.41	231.27	234.15	1687116
2024-07-11	233.89	238.22	233.14	235.63	1883196
2024-07-12	236.28	239.47	235.99	238.02	1312685
2024-07-15	238.19	242.76	238.19	242.64	1268279
2024-07-16	243.09	246.57	242.76	245.82	1252805
2024-07-17	246.79	250.03	246.79	249.25	1896974
2024-07-18	248.21	251.78	247.11	247.40	1225770
2024-07-19	248.23	248.87	244.65	246.97	1424555
2024-07-22	249.17	249.17	245.93	247.99	1421349
2024-07-23	246.92	248.85	246.01	248.35	765419
2024-07-24	249.66	249.66	245.80	247.10	1853223
2024-07-25	249.06	254.35	247.98	249.58	1476176
2024-07-26	249.57	253.46	249.49	252.67	1449554
2024-07-29	254.50	256.13	252.63	255.21	2120026
2024-07-30	256.14	258.75	255.97	257.74	1762381
2024-07-31	260.11	269.49	259.00	262.62	3046540
2024-08-01	260.38	263.80	258.79	261.30	2281985
2024-08-02	262.00	263.95	259.47	263.52	2310606
2024-08-05	267.45	268.48	256.62	258.14	2295721
2024-08-06	257.74	262.99	256.47	259.47	1847521
2024-08-07	259.33	265.21	258.66	258.91	2011768
2024-08-08	258.51	263.37	258.51	262.79	1968047
2024-08-09	261.57	262.51	259.93	262.18	1462311
2024-08-12	260.98	261.74	258.63	259.12	1257135
2024-08-13	259.77	262.02	259.08	261.91	1104492
2024-08-14	260.91	263.39	260.36	262.82	1047630
2024-08-15	263.50	264.67	261.86	263.66	1169700
2024-08-16	263.69	264.53	262.21	264.09	1013231
2024-08-19	264.63	265.88	262.88	264.65	998180
2024-08-20	263.87	265.00	263.42	264.54	913450
2024-08-21	265.79	268.11	264.73	267.85	1305154
2024-08-22	268.93	269.58	267.25	269.38	1137615
2024-08-23	270.60	270.99	268.20	269.60	1206702
2024-08-26	270.55	271.87	270.11	271.35	792667
2024-08-27	271.28	275.10	270.75	274.68	1260071
2024-08-28	275.79	276.77	271.81	272.68	1369587
2024-08-29	274.54	275.27	271.68	273.36	850498
2024-08-30	273.87	276.74	272.30	275.91	1548080
2024-09-03	273.00	278.02	273.00	275.55	1590052
2024-09-04	276.00	278.25	273.68	275.22	1374438
2024-09-05	274.80	274.94	269.02	270.17	1856281
2024-09-06	271.04	271.49	267.79	269.56	2814514
2024-09-09	269.70	276.13	269.70	275.59	1784455
2024-09-10	277.05	279.58	275.47	279.26	1354279
2024-09-11	277.31	277.85	270.71	277.48	1555972
2024-09-12	277.58	279.01	273.90	278.40	1499066
2024-09-13	276.78	278.68	275.83	277.51	1183145
2024-09-16	279.03	279.78	276.97	278.60	1699565
2024-09-17	278.07	281.54	278.07	279.41	2163466
2024-09-18	279.45	281.14	275.43	275.91	1521264
2024-09-19	279.43	279.71	276.51	277.69	1559360
2024-09-20	276.78	278.01	274.30	276.41	3271545
2024-09-23	276.88	277.84	275.27	277.58	1434995
2024-09-24	277.46	277.96	275.00	276.64	1436862
2024-09-25	276.36	276.99	274.96	275.25	1076390
2024-09-26	275.92	276.76	273.63	274.43	1333843
2024-09-27	274.80	276.21	272.71	272.88	1581344
2024-09-30	273.51	277.04	272.18	276.73	1987950
2024-10-01	278.18	281.18	273.45	280.08	1909891
2024-10-02	280.08	283.76	278.68	283.55	1298049
2024-10-03	282.79	285.67	282.11	284.62	1489636
2024-10-04	285.70	286.30	282.67	285.16	1076780
2024-10-07	283.56	284.92	281.27	282.12	1443282
2024-10-08	283.05	286.11	281.99	285.42	1176049
2024-10-09	285.83	288.30	284.59	287.77	1253381
2024-10-10	287.50	287.59	285.72	286.91	864501
2024-10-11	286.94	288.50	286.66	288.36	952208
2024-10-14	288.99	291.77	288.43	291.00	969651
2024-10-15	291.70	294.18	289.89	290.04	1532025
2024-10-16	289.11	291.16	287.79	290.70	1242129
2024-10-17	292.04	292.83	289.99	291.96	2299199
2024-10-18	292.57	292.76	290.24	292.29	2738202
2024-10-21	291.73	291.99	289.18	290.91	1044404
2024-10-22	290.15	291.78	288.42	291.34	983189
2024-10-23	289.72	292.44	289.36	290.04	1183848
2024-10-24	290.04	291.24	288.76	289.43	1261683
2024-10-25	290.37	290.85	287.60	287.96	1691504
2024-10-28	288.51	289.19	286.04	286.44	1591840
2024-10-29	285.44	289.66	284.39	287.95	2583017
2024-10-30	286.20	292.87	285.60	292.78	2012727
2024-10-31	291.51	292.54	288.94	289.24	2215870
2024-11-01	288.01	289.37	285.99	288.18	2037049
2024-11-04	290.00	292.25	288.98	289.86	1184322
2024-11-05	289.58	291.71	288.44	291.18	897637
2024-11-06	299.59	306.71	296.74	305.18	2869357
2024-11-07	305.00	306.19	303.05	304.85	1299509
2024-11-08	305.66	306.92	304.13	304.73	1552646
2024-11-11	305.78	308.54	305.13	306.78	1340249
2024-11-12	307.36	309.22	306.83	307.91	1711195
2024-11-13	306.70	309.37	306.67	307.50	1637822
2024-11-14	307.11	307.72	301.40	301.99	1505824
2024-11-15	301.93	301.95	297.07	297.64	1457744
2024-11-18	297.64	299.84	296.95	297.89	1075973
2024-11-19	296.38	299.09	295.06	297.54	1741761
2024-11-20	296.48	300.62	295.15	298.59	2159333
2024-11-21	300.00	304.96	298.81	304.57	1810633
2024-11-22	305.34	308.02	304.31	305.15	1311987
2024-11-25	305.31	305.96	301.67	304.67	3078716
2024-11-26	305.60	308.31	304.76	307.97	1048750
2024-11-27	309.62	309.63	306.73	306.92	1515441
2024-11-29	306.73	307.93	306.25	306.93	805046
2024-12-02	307.67	307.67	304.55	306.03	1279315
2024-12-03	306.22	307.73	302.12	303.57	2059804
2024-12-04	304.94	305.60	302.21	303.49	1374360
2024-12-05	303.20	303.26	300.02	301.80	3169131
2024-12-06	301.46	305.61	301.46	304.56	2622043
2024-12-09	303.94	304.75	295.62	297.56	2266208
2024-12-10	297.00	302.77	295.72	302.23	1672537
2024-12-11	302.77	304.55	300.56	300.75	1952251
2024-12-12	300.94	302.00	297.48	298.75	1172856
2024-12-13	296.41	298.18	295.69	296.76	1880638
2024-12-16	298.00	298.46	295.94	296.81	2580068
2024-12-17	296.01	298.01	294.93	295.57	2625345
2024-12-18	294.87	295.84	288.39	288.50	2262420
2024-12-19	287.63	293.97	287.63	291.33	1787654
2024-12-20	290.11	295.15	289.95	294.02	4165832
2024-12-23	293.87	295.00	290.91	294.15	1388915
2024-12-24	293.20	297.07	293.02	296.46	956029
2024-12-26	296.33	298.32	295.40	297.23	1403673
2024-12-27	295.96	298.29	295.11	296.18	1332042
2024-12-30	292.57	294.50	290.80	292.97	1161842
2024-12-31	294.01	294.21	291.57	292.73	980889
2025-01-02	293.83	295.15	288.55	289.65	1025445
2025-01-03	290.73	292.55	289.79	291.69	1044195
2025-01-06	289.15	290.32	285.86	287.13	1529209
2025-01-07	287.25	290.00	287.25	288.40	1451761
2025-01-08	288.51	292.05	288.51	291.89	1513069
2025-01-10	290.19	292.85	286.70	286.85	2292476
2025-01-13	285.69	290.48	285.48	290.20	1809436
2025-01-14	290.30	291.87	287.47	291.69	2321563
2025-01-15	294.02	295.21	292.36	293.37	1764426
2025-01-16	291.84	297.61	291.81	296.23	1667520
2025-01-17	301.09	301.09	295.96	296.18	2408371
2025-01-21	296.44	299.10	296.44	298.15	1652323
2025-01-22	297.73	298.68	296.22	296.36	1627991
2025-01-23	296.24	297.18	293.68	295.80	1101951
2025-01-24	293.72	298.30	293.24	297.10	1205968
2025-01-27	294.70	301.08	294.70	300.15	1636236
2025-01-28	299.96	302.55	295.67	298.31	2469854
2025-01-29	304.14	311.67	300.42	300.57	2764065
2025-01-30	303.52	307.84	301.04	303.26	1367137
2025-01-31	301.79	305.10	301.18	303.01	2237741
2025-02-03	303.30	307.94	302.72	307.32	2169081
2025-02-04	304.14	305.63	303.00	304.67	1256942
2025-02-05	305.63	308.20	303.92	308.15	1633876
2025-02-06	309.00	310.26	307.51	308.97	1740375
2025-02-07	310.32	310.37	305.82	305.97	1387891
2025-02-10	308.24	308.36	306.48	306.93	902931
2025-02-11	307.56	307.56	304.37	305.78	1150996
2025-02-12	304.14	306.75	302.81	306.65	1559002
2025-02-13	306.00	310.58	305.00	310.22	1197848
2025-02-14	310.00	311.59	308.13	308.15	1101072
2025-02-18	310.28	311.47	307.78	309.95	1313190
2025-02-19	310.70	313.72	309.50	313.22	1407745
2025-02-20	311.97	312.89	309.76	311.97	1304472
2025-02-21	311.78	312.36	307.32	310.76	1600348
2025-02-24	310.62	314.06	310.12	312.20	1311864
2025-02-25	312.99	314.70	310.44	313.37	1880006
2025-02-26	312.74	315.29	311.04	311.38	1443182
2025-02-27	311.98	314.12	310.24	311.30	1489919
2025-02-28	314.69	316.46	311.13	315.18	3289104
2025-03-03	316.01	320.50	315.70	318.64	1515358
2025-03-04	322.84	322.84	308.00	313.44	2388631
2025-03-05	311.38	313.90	309.39	310.43	3470989
2025-03-06	308.50	309.46	299.24	302.46	2975314
2025-03-07	302.46	307.29	302.46	306.45	2293500
2025-03-10	306.20	309.34	301.58	302.99	2991382
2025-03-11	304.11	304.48	292.03	292.44	2923478
2025-03-12	292.78	294.78	290.10	294.18	1959675
2025-03-13	294.13	294.19	289.45	290.55	2062513
2025-03-14	289.20	292.56	289.20	291.76	1429311
2025-03-17	292.08	297.90	291.22	296.58	1818393
2025-03-18	295.85	296.48	293.00	295.93	1181010
2025-03-19	295.93	300.27	295.93	298.79	1291728
2025-03-20	295.14	299.81	294.90	297.51	1602359
2025-03-21	295.16	295.66	292.73	295.32	3951140
2025-03-24	297.53	300.23	296.73	298.89	1709092
2025-03-25	299.01	300.03	297.51	299.38	1474795
2025-03-26	300.42	307.14	298.87	302.41	1851424
2025-03-27	303.03	306.25	301.28	305.43	1373993
2025-03-28	306.30	308.89	300.66	300.83	1785442
2025-03-31	301.25	306.33	300.90	305.53	2492561
2025-04-01	305.38	307.38	303.59	306.54	1199344
2025-04-02	304.93	307.97	303.75	307.23	1089325
2025-04-03	304.69	309.50	303.48	305.39	1998842
2025-04-04	305.58	306.00	285.90	286.13	3769265
2025-04-07	284.09	288.53	272.62	281.22	3541600
2025-04-08	282.80	286.43	273.54	276.76	3130236
2025-04-09	275.16	295.69	273.81	294.69	3469527
2025-04-10	293.14	297.47	285.14	292.21	3284681
2025-04-11	292.21	301.39	290.30	299.54	2188071
2025-04-14	299.65	304.31	298.72	301.56	1806247
2025-04-15	301.56	303.27	297.80	298.06	1763342
2025-04-16	297.96	299.20	292.26	294.14	1406472
2025-04-17	295.88	296.10	292.96	293.28	1667101
2025-04-21	290.77	293.24	280.34	284.85	2315588
2025-04-22	288.32	295.51	286.76	292.89	1725162
2025-04-23	294.35	297.60	291.73	293.54	1635820

Explore More About ADP

Coins representing dividend payouts and trends

ADP Dividend History

Discover Automatic Data Processing'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

ADP Stock Split History

Discover Automatic Data Processing'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

ADP Historical Prices

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

Web Analytics