CME Historical Prices

Summary

Key Stock Metrics

190.70

(June 18, 2024)

52-Week Low

249.02

(December 5, 2024)

52-Week High

256.94

(February 9, 2022)

All-Time High

238.53

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-12-06	7.80	8.64	7.78	8.58	27551000
2002-12-09	8.54	8.56	8.23	8.40	3149500
2002-12-10	8.41	8.66	8.33	8.55	1723000
2002-12-11	8.54	9.10	8.46	9.01	2549000
2002-12-12	9.01	9.01	8.72	8.78	1355500
2002-12-13	8.78	8.79	8.65	8.73	987500
2002-12-16	8.70	8.75	8.59	8.62	798000
2002-12-17	8.60	8.80	8.56	8.65	1646000
2002-12-18	8.64	8.64	8.51	8.53	742000
2002-12-19	8.51	8.54	8.43	8.46	684000
2002-12-20	8.48	8.92	8.40	8.89	904500
2002-12-23	8.87	8.91	8.67	8.68	638500
2002-12-24	8.72	8.72	8.59	8.61	218000
2002-12-26	8.62	8.63	8.51	8.52	325000
2002-12-27	8.50	8.50	8.35	8.40	830500
2002-12-30	8.46	8.57	8.42	8.46	1076500
2002-12-31	8.45	8.76	8.45	8.73	1778000
2003-01-02	8.73	8.79	8.69	8.74	315000
2003-01-03	8.74	9.16	8.70	9.16	861500
2003-01-06	9.01	9.67	9.01	9.62	1874500
2003-01-07	9.60	9.72	9.45	9.60	1383000
2003-01-08	9.61	9.65	9.53	9.60	411000
2003-01-09	9.62	9.84	9.53	9.81	649000
2003-01-10	9.77	9.87	9.74	9.80	844000
2003-01-13	9.80	9.94	9.77	9.92	810000
2003-01-14	9.92	10.00	9.81	9.82	554000
2003-01-15	9.68	9.68	9.35	9.41	1459000
2003-01-16	9.40	9.40	9.05	9.08	725000
2003-01-17	9.05	9.10	8.96	9.00	590500
2003-01-21	9.01	9.04	8.85	8.89	468000
2003-01-22	8.86	8.88	8.82	8.83	163500
2003-01-23	8.84	9.15	8.83	9.09	476000
2003-01-24	9.07	9.42	9.00	9.40	685000
2003-01-27	9.36	9.38	9.24	9.25	209000
2003-01-28	9.26	9.32	9.20	9.20	364500
2003-01-29	9.18	9.40	9.15	9.30	401500
2003-01-30	9.30	9.32	8.76	8.84	735000
2003-01-31	8.80	8.81	8.40	8.50	2886000
2003-02-03	8.49	8.58	8.43	8.47	780000
2003-02-04	8.44	8.44	8.31	8.40	740000
2003-02-05	8.39	8.40	8.27	8.35	1159000
2003-02-06	8.34	8.40	8.29	8.30	1077500
2003-02-07	8.32	8.43	8.31	8.42	744500
2003-02-10	8.42	8.68	8.41	8.60	278500
2003-02-11	8.60	8.71	8.58	8.58	222500
2003-02-12	8.55	8.59	8.50	8.58	355500
2003-02-13	8.57	8.74	8.56	8.70	265500
2003-02-14	8.74	8.96	8.74	8.90	958000
2003-02-18	8.95	8.96	8.83	8.90	753500
2003-02-19	8.91	9.00	8.88	8.95	420500
2003-02-20	8.96	9.02	8.94	9.01	159000
2003-02-21	9.01	9.13	9.00	9.07	206000
2003-02-24	9.00	9.16	9.00	9.11	182500
2003-02-25	9.10	9.16	9.07	9.14	144500
2003-02-26	9.15	9.20	9.02	9.07	214000
2003-02-27	9.05	9.05	8.66	8.66	945000
2003-02-28	8.65	8.76	8.57	8.61	565000
2003-03-03	8.61	8.71	8.60	8.63	211000
2003-03-04	8.62	8.65	8.56	8.56	151000
2003-03-05	8.57	8.59	8.44	8.45	269500
2003-03-06	8.42	8.53	8.42	8.47	352500
2003-03-07	8.47	8.55	8.44	8.47	175500
2003-03-10	8.46	8.53	8.45	8.47	163000
2003-03-11	8.47	8.54	8.43	8.45	104500
2003-03-12	8.48	8.51	8.38	8.48	312000
2003-03-13	8.50	8.54	8.48	8.50	204000
2003-03-14	8.50	8.68	8.50	8.64	471500
2003-03-17	8.64	9.24	8.64	9.19	607000
2003-03-18	9.19	9.37	9.14	9.21	478500
2003-03-19	9.22	9.39	9.22	9.39	149500
2003-03-20	9.39	9.39	9.11	9.11	571000
2003-03-21	9.14	9.43	9.14	9.42	632500
2003-03-24	9.40	9.64	9.35	9.60	1112000
2003-03-25	9.59	9.71	9.59	9.69	545500
2003-03-26	9.68	9.78	9.68	9.70	1076000
2003-03-27	9.68	9.78	9.56	9.78	777500
2003-03-28	9.76	9.76	9.68	9.73	306500
2003-03-31	9.71	9.71	9.55	9.63	435000
2003-04-01	9.63	9.64	9.52	9.59	232000
2003-04-02	9.47	9.66	9.45	9.63	536000
2003-04-03	9.64	9.84	9.64	9.66	633000
2003-04-04	9.67	9.76	9.65	9.68	321500
2003-04-07	9.74	9.77	9.33	9.34	1109500
2003-04-08	9.32	9.35	9.23	9.29	398000
2003-04-09	9.31	9.38	9.25	9.35	390000
2003-04-10	9.36	9.43	9.31	9.42	224500
2003-04-11	9.44	9.44	9.33	9.35	178500
2003-04-14	9.35	9.52	9.34	9.50	212500
2003-04-15	9.49	9.53	9.49	9.50	198500
2003-04-16	9.51	9.58	9.50	9.52	280000
2003-04-17	9.72	9.93	9.71	9.81	1067500
2003-04-21	9.77	9.78	9.65	9.74	243500
2003-04-22	9.80	10.11	9.64	9.96	1607000
2003-04-23	10.06	10.25	10.00	10.10	1540000
2003-04-24	10.10	10.32	10.10	10.32	644000
2003-04-25	10.32	10.54	10.32	10.49	905000
2003-04-28	10.53	11.24	10.53	11.08	2717500
2003-04-29	11.08	11.22	10.96	11.13	1455000
2003-04-30	11.12	11.35	11.02	11.31	885500
2003-05-01	11.31	11.36	11.16	11.16	1156500
2003-05-02	11.13	11.50	11.13	11.40	740500
2003-05-05	11.41	11.60	11.33	11.36	693000
2003-05-06	11.36	11.36	11.21	11.30	661000
2003-05-07	11.26	11.32	11.06	11.12	704500
2003-05-08	11.08	11.12	10.99	11.08	707000
2003-05-09	11.10	11.26	11.01	11.14	461000
2003-05-12	11.13	11.45	11.10	11.34	457500
2003-05-13	11.32	11.80	11.32	11.72	1083500
2003-05-14	11.71	11.85	11.67	11.70	763000
2003-05-15	11.69	11.77	11.64	11.72	279500
2003-05-16	11.71	12.00	11.62	12.00	498000
2003-05-19	11.88	11.90	11.67	11.71	547500
2003-05-20	11.69	11.86	11.69	11.71	461500
2003-05-21	11.69	11.84	11.61	11.83	355000
2003-05-22	11.88	12.04	11.86	11.94	583000
2003-05-23	11.95	12.05	11.94	12.04	161000
2003-05-27	11.93	11.93	11.84	11.91	409000
2003-05-28	11.91	12.13	11.91	12.09	506500
2003-05-29	12.09	12.12	11.97	12.05	856500
2003-05-30	12.05	12.36	12.04	12.30	820000
2003-06-02	12.31	12.56	12.31	12.41	704500
2003-06-03	12.37	12.51	12.37	12.46	741000
2003-06-04	12.47	12.69	12.46	12.64	547000
2003-06-05	12.64	12.72	12.57	12.60	363000
2003-06-06	12.57	12.57	12.20	12.20	1028000
2003-06-09	12.17	12.44	12.16	12.40	1836500
2003-06-10	12.41	12.55	12.36	12.44	1206000
2003-06-11	12.42	12.51	12.42	12.47	1197500
2003-06-12	12.50	12.90	12.46	12.83	999000
2003-06-13	12.83	12.96	12.83	12.90	723500
2003-06-16	12.94	13.17	12.94	13.12	1098500
2003-06-17	13.15	13.90	13.14	13.88	2332000
2003-06-18	13.86	13.98	13.71	13.92	2033500
2003-06-19	13.92	14.00	13.53	13.60	4392500
2003-06-20	13.63	13.64	13.21	13.25	2196000
2003-06-23	13.25	13.27	13.06	13.20	1210000
2003-06-24	13.20	13.78	13.20	13.69	1717500
2003-06-25	13.70	13.70	13.40	13.40	988000
2003-06-26	13.41	13.84	13.41	13.83	887500
2003-06-27	13.75	13.92	13.72	13.92	1059500
2003-06-30	13.94	14.01	13.85	13.93	1994000
2003-07-01	14.04	14.96	14.00	14.91	4302500
2003-07-02	14.91	14.93	14.63	14.93	1524500
2003-07-03	14.80	14.82	14.62	14.77	1028000
2003-07-07	14.84	14.90	14.76	14.85	640000
2003-07-08	14.82	15.17	14.81	14.88	1011000
2003-07-09	14.87	15.36	14.87	15.30	824000
2003-07-10	15.30	15.50	15.16	15.50	1142000
2003-07-11	15.55	15.62	15.02	15.14	801000
2003-07-14	15.19	15.56	15.19	15.47	703000
2003-07-15	15.52	15.64	15.43	15.57	801000
2003-07-16	15.58	15.60	15.23	15.30	616000
2003-07-17	15.28	15.28	14.82	14.89	819500
2003-07-18	14.90	15.08	14.87	14.96	420500
2003-07-21	14.95	14.96	14.72	14.72	631000
2003-07-22	15.00	15.57	15.00	15.54	2640000
2003-07-23	15.54	15.80	15.44	15.80	1047500
2003-07-24	15.82	15.86	15.16	15.18	1156500
2003-07-25	15.18	15.72	15.18	15.70	501500
2003-07-28	15.70	15.70	15.54	15.58	622000
2003-07-29	15.61	15.62	15.18	15.27	472500
2003-07-30	15.28	15.30	15.03	15.08	727000
2003-07-31	15.08	15.15	14.73	14.73	1230500
2003-08-01	14.71	14.71	14.15	14.37	3295500
2003-08-04	14.36	14.68	14.20	14.63	956500
2003-08-05	14.65	14.95	14.65	14.94	935000
2003-08-06	14.95	15.00	14.78	15.00	586000
2003-08-07	14.99	15.01	14.86	15.01	646000
2003-08-08	15.03	15.06	14.96	15.01	159000
2003-08-11	15.02	15.08	14.98	15.03	305000
2003-08-12	15.07	15.10	14.99	15.10	387000
2003-08-13	15.12	15.52	15.12	15.40	842000
2003-08-14	15.41	15.68	15.41	15.64	440500
2003-08-15	15.65	15.70	15.60	15.70	178000
2003-08-18	15.70	15.72	15.52	15.58	659000
2003-08-19	15.40	15.40	14.30	14.32	5842000
2003-08-20	14.50	14.87	14.45	14.68	2692500
2003-08-21	14.68	14.72	13.66	14.38	5955500
2003-08-22	14.33	14.33	13.65	13.65	3098500
2003-08-25	13.65	13.65	13.11	13.28	2706500
2003-08-26	13.60	14.08	13.53	14.06	3710000
2003-08-27	14.10	14.60	14.08	14.57	2253500
2003-08-28	14.57	14.59	14.28	14.29	1464000
2003-08-29	14.20	14.20	14.00	14.08	991000
2003-09-02	14.05	14.08	13.84	13.92	1962000
2003-09-03	13.94	14.27	13.74	14.20	1387000
2003-09-04	14.20	14.29	14.12	14.19	825500
2003-09-05	14.19	14.21	14.04	14.07	572000
2003-09-08	14.10	14.43	14.08	14.43	625000
2003-09-09	14.40	14.54	14.14	14.42	647000
2003-09-10	14.40	14.40	14.19	14.32	657000
2003-09-11	14.31	14.44	14.29	14.29	667500
2003-09-12	14.34	14.39	14.10	14.32	803500
2003-09-15	14.30	14.32	14.10	14.26	456000
2003-09-16	14.27	14.33	14.24	14.30	155000
2003-09-17	14.34	14.71	14.30	14.47	1052500
2003-09-18	14.45	14.78	14.45	14.75	590500
2003-09-19	14.79	14.83	14.66	14.67	302500
2003-09-22	14.67	14.67	14.43	14.50	621000
2003-09-23	14.50	14.50	13.89	14.05	1534000
2003-09-24	14.03	14.08	13.70	13.94	1619000
2003-09-25	14.09	14.09	13.68	13.70	1595000
2003-09-26	13.70	13.78	13.27	13.30	1312500
2003-09-29	13.34	13.34	13.23	13.29	1196000
2003-09-30	13.22	13.80	13.12	13.76	2236000
2003-10-01	13.76	13.93	13.70	13.81	1300500
2003-10-02	13.84	14.29	13.84	14.20	1047500
2003-10-03	14.24	14.44	14.20	14.35	741000
2003-10-06	14.33	14.61	14.31	14.58	1063000
2003-10-07	14.58	14.65	14.51	14.58	401000
2003-10-08	14.68	14.73	14.58	14.67	1033500
2003-10-09	14.70	14.74	14.49	14.51	286500
2003-10-10	14.51	14.61	14.50	14.52	744500
2003-10-13	14.50	14.94	14.48	14.94	1226500
2003-10-14	14.94	15.01	14.84	14.91	1130500
2003-10-15	14.70	14.88	14.52	14.87	1691500
2003-10-16	14.86	14.86	14.68	14.69	850500
2003-10-17	14.66	14.66	14.12	14.12	1559000
2003-10-20	14.12	14.12	13.71	13.78	1692500
2003-10-21	13.78	14.04	13.78	14.00	562500
2003-10-22	13.85	13.85	13.40	13.44	1380000
2003-10-23	13.40	13.40	12.77	13.07	2634000
2003-10-24	13.40	13.57	13.28	13.55	1362000
2003-10-27	13.55	13.66	13.52	13.60	603500
2003-10-28	13.62	13.88	13.60	13.60	813000
2003-10-29	13.60	13.80	13.60	13.80	537500
2003-10-30	13.80	13.82	13.47	13.47	828500
2003-10-31	13.48	13.61	13.48	13.59	641500
2003-11-03	13.59	13.69	13.56	13.60	695000
2003-11-04	13.59	13.59	13.19	13.20	1495000
2003-11-05	13.18	13.35	13.10	13.26	535000
2003-11-06	13.31	13.50	13.16	13.27	940500
2003-11-07	13.27	13.49	13.27	13.48	788000
2003-11-10	13.46	13.57	13.31	13.51	511500
2003-11-11	13.55	13.75	13.55	13.65	1511500
2003-11-12	13.66	13.93	13.66	13.86	892500
2003-11-13	13.81	13.86	13.35	13.45	1728500
2003-11-14	13.40	13.75	13.40	13.53	6930000
2003-11-17	13.48	13.48	13.14	13.17	930000
2003-11-18	13.30	13.44	13.26	13.27	1302500
2003-11-19	13.30	13.67	13.30	13.64	1684000
2003-11-20	13.66	13.79	13.53	13.58	1215000
2003-11-21	13.59	13.73	13.49	13.58	712000
2003-11-24	13.63	13.74	13.55	13.73	716500
2003-11-25	13.73	13.74	13.60	13.69	754500
2003-11-26	13.74	13.77	13.69	13.70	374000
2003-11-28	13.70	13.71	13.66	13.69	243000
2003-12-01	13.73	13.82	13.68	13.80	1089000
2003-12-02	13.84	13.96	13.82	13.86	1350000
2003-12-03	13.74	13.74	13.57	13.67	2643500
2003-12-04	13.70	13.80	13.52	13.80	1032000
2003-12-05	13.82	14.29	13.82	14.13	1475500
2003-12-08	14.10	14.12	13.94	14.00	911500
2003-12-09	14.02	14.02	13.85	13.87	715500
2003-12-10	13.87	13.87	13.49	13.57	569000
2003-12-11	13.57	13.81	13.57	13.72	356000
2003-12-12	13.68	13.74	13.59	13.65	538000
2003-12-15	13.74	13.83	13.59	13.59	1006500
2003-12-16	13.62	13.75	13.58	13.73	747000
2003-12-17	13.74	13.77	13.66	13.75	461000
2003-12-18	13.88	14.15	13.85	14.07	922000
2003-12-19	14.13	14.40	14.10	14.39	1126500
2003-12-22	14.47	14.60	14.36	14.44	1033000
2003-12-23	14.46	14.48	14.41	14.48	362500
2003-12-24	14.47	14.47	14.38	14.39	151500
2003-12-26	14.44	14.47	14.28	14.30	152000
2003-12-29	14.40	14.58	14.40	14.48	504500
2003-12-30	14.52	14.55	14.47	14.54	397000
2003-12-31	14.54	14.54	14.42	14.47	547000
2004-01-02	14.50	14.62	14.50	14.58	760500
2004-01-05	14.58	15.65	14.58	15.62	2337000
2004-01-06	15.62	15.75	15.14	15.17	2456000
2004-01-07	15.19	15.32	15.00	15.00	892500
2004-01-08	15.04	15.10	14.86	14.89	830000
2004-01-09	14.90	15.19	14.89	15.06	853500
2004-01-12	15.09	15.10	14.94	15.00	450500
2004-01-13	15.00	15.00	14.76	14.80	330500
2004-01-14	14.81	14.93	14.67	14.69	809500
2004-01-15	14.72	15.07	14.71	14.98	996000
2004-01-16	15.10	16.50	15.10	15.94	4520500
2004-01-20	16.08	16.43	15.96	16.40	1437000
2004-01-21	16.50	16.65	16.12	16.44	1249500
2004-01-22	16.59	17.38	16.58	17.36	3153500
2004-01-23	17.26	17.56	17.08	17.12	1062000
2004-01-26	17.22	17.23	16.76	17.09	789000
2004-01-27	17.10	17.36	16.97	17.15	1234500
2004-01-28	17.16	17.16	16.94	17.00	1095500
2004-01-29	17.02	17.10	16.87	17.00	1024500
2004-01-30	17.00	17.55	16.93	17.48	740500
2004-02-02	17.54	17.70	17.12	17.46	1329000
2004-02-03	17.30	17.30	16.42	17.20	2818000
2004-02-04	17.15	17.15	16.78	16.87	939500
2004-02-05	16.87	17.06	16.80	17.03	1101500
2004-02-06	17.03	17.23	17.03	17.12	482000
2004-02-09	17.22	17.50	17.20	17.30	828500
2004-02-10	17.30	17.32	17.07	17.10	972000
2004-02-11	17.15	17.30	16.92	17.00	1065000
2004-02-12	17.00	17.09	16.86	16.89	700500
2004-02-13	16.97	17.08	16.58	16.62	992500
2004-02-17	16.82	17.08	16.82	17.07	1023500
2004-02-18	17.27	17.27	16.98	17.06	482000
2004-02-19	17.13	17.26	17.10	17.12	514000
2004-02-20	17.13	17.17	17.00	17.00	388000
2004-02-23	17.15	17.40	17.13	17.37	1333000
2004-02-24	17.37	17.45	17.25	17.30	592500
2004-02-25	17.30	17.52	17.30	17.52	409500
2004-02-26	17.52	19.01	17.52	18.29	5430000
2004-02-27	18.45	18.72	18.30	18.65	1071500
2004-03-01	18.70	19.14	18.70	18.97	971500
2004-03-02	18.97	19.38	18.88	18.88	1475000
2004-03-03	18.83	18.97	18.59	18.65	918500
2004-03-04	18.69	19.17	18.57	19.00	1011500
2004-03-05	18.98	19.60	18.98	19.44	623500
2004-03-08	19.46	19.58	19.09	19.09	867500
2004-03-09	19.07	19.40	18.88	19.39	754500
2004-03-10	19.38	19.95	19.15	19.20	1398000
2004-03-11	19.15	19.33	18.85	18.85	1012000
2004-03-12	18.82	19.16	18.78	19.02	932500
2004-03-15	19.03	19.06	18.70	18.70	622000
2004-03-16	18.55	18.55	18.20	18.29	2208500
2004-03-17	18.29	18.87	18.25	18.82	1003000
2004-03-18	18.82	18.83	18.40	18.69	598500
2004-03-19	18.70	18.90	18.62	18.75	1685000
2004-03-22	18.60	18.60	18.33	18.42	888500
2004-03-23	18.56	18.65	18.47	18.58	695000
2004-03-24	18.53	18.71	18.32	18.45	829500
2004-03-25	18.50	18.80	18.43	18.61	668000
2004-03-26	18.60	19.00	18.60	18.94	701500
2004-03-29	18.99	19.38	18.98	19.33	787500
2004-03-30	19.38	19.90	19.34	19.86	1007500
2004-03-31	19.72	19.84	19.20	19.35	929000
2004-04-01	19.37	20.18	19.30	20.10	1609500
2004-04-02	20.40	20.92	20.36	20.60	1767500
2004-04-05	20.80	21.49	20.80	21.48	1757500
2004-04-06	21.41	21.88	21.41	21.60	1719000
2004-04-07	21.68	22.02	21.30	21.98	1315500
2004-04-08	22.08	22.32	21.86	21.91	1418000
2004-04-12	21.86	22.22	21.83	22.00	801500
2004-04-13	21.94	22.10	21.06	21.07	1829000
2004-04-14	21.07	21.35	20.93	21.21	1021000
2004-04-15	21.21	21.76	21.20	21.76	1241500
2004-04-16	21.80	22.22	21.62	22.00	1537500
2004-04-19	22.20	22.95	22.20	22.95	2305000
2004-04-20	23.00	23.81	23.00	23.22	3145500
2004-04-21	23.33	23.41	22.82	22.90	1679500
2004-04-22	22.86	23.67	22.80	23.44	1073500
2004-04-23	23.44	23.83	23.11	23.77	1441000
2004-04-26	23.77	23.94	23.33	23.46	1037000
2004-04-27	23.75	24.39	23.13	24.20	2974000
2004-04-28	24.20	24.32	23.56	23.70	1545500
2004-04-29	23.70	23.79	23.12	23.40	2886000
2004-04-30	23.45	23.72	23.37	23.46	933500
2004-05-03	23.48	23.85	23.48	23.66	989500
2004-05-04	23.71	24.38	23.71	24.26	1372500
2004-05-05	24.38	24.95	24.31	24.47	2244500
2004-05-06	23.80	23.96	23.36	23.59	2336500
2004-05-07	23.59	23.82	23.30	23.30	1139500
2004-05-10	23.10	23.39	22.31	23.36	2299500
2004-05-11	23.40	23.68	23.10	23.56	1355500
2004-05-12	23.59	23.88	22.89	23.37	2146000
2004-05-13	23.32	23.74	23.31	23.58	848000
2004-05-14	23.62	23.74	23.48	23.73	642500
2004-05-17	23.53	23.68	23.36	23.39	1203000
2004-05-18	23.44	24.56	23.44	24.56	1551500
2004-05-19	24.74	25.30	24.64	24.81	1906500
2004-05-20	24.84	25.09	24.41	24.74	823500
2004-05-21	24.79	24.99	24.73	24.91	563000
2004-05-24	25.10	25.40	25.10	25.25	886000
2004-05-25	25.25	25.61	24.95	25.53	1534000
2004-05-26	25.60	26.16	25.50	26.00	2138500
2004-05-27	26.00	26.10	25.64	26.06	1289500
2004-05-28	26.11	26.30	25.72	25.84	1511000
2004-06-01	25.40	25.40	23.98	24.40	6424500
2004-06-02	24.40	24.78	23.57	24.64	7267000
2004-06-03	24.52	24.58	23.63	23.69	3639500
2004-06-04	23.30	24.28	23.30	24.12	6550500
2004-06-07	24.10	24.94	23.86	24.87	4111500
2004-06-08	24.78	24.95	24.56	24.94	2100000
2004-06-09	24.65	24.80	24.39	24.42	1756500
2004-06-10	24.48	25.40	24.38	25.40	2690500
2004-06-14	25.32	25.46	25.15	25.36	2337500
2004-06-15	24.90	25.26	24.71	25.18	3323500
2004-06-16	25.14	25.48	24.98	25.46	1900000
2004-06-17	25.46	25.73	25.31	25.44	1637500
2004-06-18	25.40	25.93	25.30	25.81	2045500
2004-06-21	25.97	26.48	25.87	26.00	4318000
2004-06-22	26.00	26.12	25.27	25.80	2157000
2004-06-23	25.80	26.92	25.68	26.71	3510000
2004-06-24	26.71	27.14	26.71	27.00	2230000
2004-06-25	27.05	27.68	27.04	27.68	6100500
2004-06-28	27.73	28.37	27.59	28.19	4237000
2004-06-29	28.14	28.30	27.87	28.14	3643000
2004-06-30	28.15	28.98	28.04	28.87	3077500
2004-07-01	28.82	29.47	28.66	29.47	4292000
2004-07-02	29.50	29.68	28.55	28.65	2520000
2004-07-06	28.60	28.83	28.08	28.33	2447000
2004-07-07	28.33	29.06	28.21	28.83	2500000
2004-07-08	28.83	28.83	28.20	28.34	1753500
2004-07-09	28.24	28.24	27.39	27.75	2313000
2004-07-12	27.72	27.72	26.50	26.96	5503000
2004-07-13	26.94	26.96	26.58	26.76	2604500
2004-07-14	26.40	27.08	26.02	26.18	3174500
2004-07-15	25.94	25.95	24.40	24.53	8523500
2004-07-16	24.53	24.54	23.32	23.44	9356500
2004-07-19	23.53	24.32	23.32	23.85	4234000
2004-07-20	24.01	25.16	24.00	25.16	4431000
2004-07-21	25.16	25.47	24.08	24.16	3100000
2004-07-22	24.65	25.27	24.14	25.03	4713500
2004-07-23	25.42	25.43	24.69	24.85	2152000
2004-07-26	24.86	24.94	24.43	24.55	2070000
2004-07-27	24.57	25.05	24.54	25.02	1979500
2004-07-28	25.11	25.20	24.45	24.95	1885000
2004-07-29	25.00	25.50	25.00	25.29	2417000
2004-07-30	25.45	25.47	24.70	25.10	2658000
2004-08-02	24.71	25.29	24.70	25.08	1427500
2004-08-03	25.13	25.41	24.97	25.27	1397500
2004-08-04	25.24	25.25	24.89	25.04	1026500
2004-08-05	25.04	25.04	24.20	24.25	2282000
2004-08-06	24.02	25.98	23.57	25.98	6619000
2004-08-09	26.00	27.13	25.97	27.08	5848500
2004-08-10	27.10	27.95	26.22	27.50	7113500
2004-08-11	27.46	27.62	26.87	27.46	2982000
2004-08-12	27.46	27.46	26.58	26.64	3296000
2004-08-13	26.64	26.87	26.38	26.60	1598500
2004-08-16	26.55	27.24	26.50	27.00	2642500
2004-08-17	27.10	27.35	26.86	26.99	1813500
2004-08-18	26.98	27.14	26.60	26.98	1660500
2004-08-19	27.03	27.24	26.74	26.75	1720500
2004-08-20	26.58	27.04	26.58	26.99	1743500
2004-08-23	27.28	27.95	27.23	27.48	3575000
2004-08-24	27.53	27.89	26.86	27.28	2158000
2004-08-25	27.23	27.35	26.94	27.27	1534000
2004-08-26	27.35	27.71	27.30	27.65	1612000
2004-08-27	27.67	27.80	27.25	27.30	1012500
2004-08-30	27.25	27.38	26.54	26.63	2185000
2004-08-31	26.54	26.75	26.01	26.63	2069500
2004-09-01	26.60	26.65	26.23	26.46	1295500
2004-09-02	26.60	27.60	26.51	27.54	2287500
2004-09-03	27.56	27.56	27.25	27.40	1287500
2004-09-07	27.45	29.00	27.44	28.90	5336000
2004-09-08	28.85	29.15	28.45	28.71	3512500
2004-09-09	28.66	29.45	28.50	28.92	3346000
2004-09-10	28.92	29.36	28.70	28.83	2040500
2004-09-13	28.72	28.90	28.02	28.30	2110000
2004-09-14	28.30	28.89	28.13	28.78	1876500
2004-09-15	28.65	28.68	28.20	28.27	1089000
2004-09-16	28.23	28.37	27.98	28.16	1668500
2004-09-17	28.20	28.80	28.13	28.66	2105500
2004-09-20	28.57	29.75	28.46	29.22	3481500
2004-09-21	29.42	30.61	29.34	30.23	5404000
2004-09-22	30.40	30.98	30.04	30.41	5425000
2004-09-23	30.33	30.70	30.16	30.61	2807000
2004-09-24	30.61	31.99	30.55	31.52	6597500
2004-09-27	31.54	31.92	31.08	31.43	4094000
2004-09-28	31.47	32.08	31.34	31.86	3122000
2004-09-29	31.86	32.10	31.43	31.69	2281500
2004-09-30	31.75	32.51	31.26	32.26	4050000
2004-10-01	32.40	33.20	32.37	33.14	4478500
2004-10-04	33.40	34.04	33.36	33.69	4749000
2004-10-05	33.69	34.15	33.48	33.74	4181000
2004-10-06	33.84	34.05	33.41	33.72	2773500
2004-10-07	33.60	33.73	33.31	33.43	3581000
2004-10-08	33.25	33.68	33.11	33.18	1956500
2004-10-11	33.20	33.61	32.61	33.25	2179000
2004-10-12	33.10	33.10	32.60	33.03	2206000
2004-10-13	33.23	33.48	32.63	33.45	2842000
2004-10-14	33.60	34.54	33.47	34.34	4998000
2004-10-15	34.53	34.74	34.07	34.23	4012500
2004-10-18	34.26	34.26	33.69	34.14	2531000
2004-10-19	34.46	34.48	33.64	33.95	2273000
2004-10-20	33.85	33.88	32.84	33.40	2854500
2004-10-21	33.39	34.15	33.20	33.69	2114000
2004-10-22	33.73	34.06	33.55	33.62	1071500
2004-10-25	33.50	34.06	33.34	33.87	2236500
2004-10-26	33.87	33.87	32.16	33.14	7188500
2004-10-27	33.01	34.27	32.84	34.05	3499500
2004-10-28	34.14	34.75	33.66	34.75	3152500
2004-10-29	34.83	35.79	34.80	35.15	4286000
2004-11-01	35.23	35.38	34.74	35.16	2218500
2004-11-02	35.33	36.20	35.13	35.96	3995000
2004-11-03	36.40	37.50	36.40	37.40	5949000
2004-11-04	37.40	37.50	36.46	37.39	2930000
2004-11-05	37.43	37.44	35.92	36.07	3058000
2004-11-08	36.07	37.71	35.84	37.48	3395000
2004-11-09	37.44	38.26	37.18	38.22	4028500
2004-11-10	38.08	39.88	37.98	39.71	6588000
2004-11-11	39.83	40.90	38.81	39.88	7704500
2004-11-12	40.08	41.08	39.20	40.93	3628500
2004-11-15	40.93	42.28	40.93	42.08	4919000
2004-11-16	42.20	42.35	40.10	40.20	4525500
2004-11-17	40.70	41.72	39.64	40.51	6027500
2004-11-18	40.51	40.93	39.69	40.71	3064500
2004-11-19	40.80	41.16	40.00	40.20	2785000
2004-11-22	40.24	40.80	39.27	40.53	3464000
2004-11-23	40.36	41.06	40.18	41.02	1838500
2004-11-24	40.52	40.63	39.60	39.74	3879000
2004-11-26	39.90	40.27	39.40	39.57	1449500
2004-11-29	39.60	40.07	38.50	39.66	4332000
2004-11-30	39.40	39.83	38.94	39.14	2826000
2004-12-01	39.40	41.60	39.28	41.52	6841000
2004-12-02	41.52	42.36	41.22	41.94	5657000
2004-12-03	42.20	42.80	41.54	42.80	4703500
2004-12-06	43.08	43.60	43.00	43.30	3776500
2004-12-07	43.60	43.90	42.70	43.03	4557000
2004-12-08	42.94	43.05	42.30	43.04	2584000
2004-12-09	42.94	44.03	42.62	43.93	3199500
2004-12-10	43.72	44.80	43.65	44.48	2849500
2004-12-13	44.93	45.26	44.71	45.14	2836000
2004-12-14	45.14	45.14	44.36	44.80	1746000
2004-12-15	44.94	45.20	44.51	44.82	1394000
2004-12-16	44.82	44.87	44.44	44.50	1368000
2004-12-17	44.45	44.80	43.92	44.11	1947500
2004-12-20	44.10	44.30	43.43	43.56	2808500
2004-12-21	43.64	44.40	43.45	44.05	1902500
2004-12-22	44.06	44.51	43.77	44.26	1403500
2004-12-23	44.26	44.57	44.21	44.30	515500
2004-12-27	44.46	44.57	43.70	43.72	1032000
2004-12-28	43.80	45.14	43.80	45.03	1735000
2004-12-29	45.03	45.80	44.90	45.58	2943500
2004-12-30	45.58	45.81	45.34	45.61	1020000
2004-12-31	45.60	45.96	45.45	45.74	938000
2005-01-03	45.80	46.05	43.55	43.58	5145000
2005-01-04	43.60	44.24	42.00	42.90	6800000
2005-01-05	42.90	43.84	42.72	43.50	4679000
2005-01-06	43.50	44.50	43.22	44.30	2912500
2005-01-07	44.30	44.62	43.42	43.52	2811500
2005-01-10	43.17	43.71	42.75	43.09	4100500
2005-01-11	42.96	43.02	42.41	42.49	2906500
2005-01-12	42.49	42.80	40.00	41.42	9486000
2005-01-13	41.42	42.07	40.63	41.49	4040500
2005-01-14	41.42	41.80	41.06	41.55	1492500
2005-01-18	41.50	41.50	41.00	41.27	2616000
2005-01-19	41.70	41.82	40.75	40.85	2523500
2005-01-20	40.66	40.66	38.68	39.41	8732000
2005-01-21	38.82	39.19	38.20	38.45	5683500
2005-01-24	37.90	38.10	36.82	37.01	8131000
2005-01-25	37.00	38.08	36.70	37.15	5810500
2005-01-26	37.52	39.50	37.07	39.42	6446000
2005-01-27	40.60	42.01	40.07	41.98	8001000
2005-01-28	42.60	42.60	40.84	41.90	6937500
2005-01-31	42.70	43.16	42.27	42.90	5300000
2005-02-01	39.00	39.20	37.22	38.30	17287000
2005-02-02	38.45	39.47	38.45	38.87	7355500
2005-02-03	38.80	39.56	38.10	39.04	4354000
2005-02-04	39.00	41.00	38.80	40.99	6129000
2005-02-07	41.50	41.94	40.99	41.73	5247000
2005-02-08	41.84	42.28	41.55	42.08	4669000
2005-02-09	42.08	42.09	40.40	40.60	4828000
2005-02-10	40.85	41.45	40.33	41.24	4724000
2005-02-11	41.25	42.12	40.80	41.90	3388000
2005-02-14	42.14	42.41	41.66	42.25	2831000
2005-02-15	42.32	42.59	41.85	42.42	3169500
2005-02-16	42.42	43.37	41.56	43.22	5916500
2005-02-17	43.10	43.54	42.44	42.61	3297000
2005-02-18	42.43	43.08	42.30	42.90	2788500
2005-02-22	42.40	43.33	41.70	41.98	3481500
2005-02-23	42.02	42.50	41.30	41.57	3453500
2005-02-24	41.58	42.31	41.15	42.00	2858000
2005-02-25	41.48	42.43	41.48	42.23	2312500
2005-02-28	42.16	42.26	41.25	41.32	3248000
2005-03-01	41.40	44.10	41.40	44.00	6415000
2005-03-02	42.45	42.55	39.02	39.80	19515500
2005-03-03	40.10	40.14	38.14	38.73	9950000
2005-03-04	38.76	40.40	38.76	39.40	6134500
2005-03-07	39.40	39.92	38.52	38.95	4573500
2005-03-08	39.16	39.45	38.44	38.91	2979000
2005-03-09	38.71	38.80	37.76	38.36	4390000
2005-03-10	38.36	39.64	38.36	39.58	4775000
2005-03-11	39.58	39.85	39.11	39.46	3531000
2005-03-14	39.50	39.73	38.80	39.37	3363500
2005-03-15	39.20	39.98	39.20	39.70	2422000
2005-03-16	39.55	39.67	39.21	39.38	1928500
2005-03-17	39.36	39.44	38.70	38.76	2105000
2005-03-18	38.76	39.01	38.48	38.68	2685000
2005-03-21	39.45	39.94	39.31	39.72	3377000
2005-03-22	39.87	39.87	38.65	38.76	2340500
2005-03-23	37.86	38.58	37.77	38.11	2880500
2005-03-24	38.36	38.83	38.25	38.65	1625000
2005-03-28	38.65	39.38	38.60	39.00	1765500
2005-03-29	38.88	39.08	37.86	37.93	2481500
2005-03-30	37.93	38.73	37.87	38.71	1849000
2005-03-31	38.63	39.15	38.46	38.81	1529500
2005-04-01	38.62	38.62	36.16	36.70	9527500
2005-04-04	36.70	38.00	36.25	37.77	4521500
2005-04-05	37.67	37.96	37.25	37.76	2435000
2005-04-06	37.72	38.35	37.72	37.94	2109500
2005-04-07	37.74	37.95	37.36	37.58	2027000
2005-04-08	37.58	37.85	36.99	37.27	1583500
2005-04-11	37.31	37.34	37.00	37.04	1480000
2005-04-12	36.86	37.18	36.68	37.10	2986000
2005-04-13	37.10	37.42	37.05	37.15	2024500
2005-04-14	37.18	37.33	35.66	35.80	5021500
2005-04-15	35.35	35.82	33.99	34.21	6691000
2005-04-18	34.30	35.19	33.66	34.54	4517500
2005-04-19	34.70	35.00	34.60	34.97	2992500
2005-04-20	34.94	35.18	33.80	34.25	2919500
2005-04-21	34.25	34.72	32.76	33.99	7580000
2005-04-22	34.00	34.79	33.65	34.20	3088000
2005-04-25	34.25	35.84	34.16	35.60	4184000
2005-04-26	37.20	38.54	37.00	37.88	8033500
2005-04-27	38.00	39.96	37.90	39.62	7575500
2005-04-28	39.62	39.90	38.76	38.96	3336000
2005-04-29	39.38	39.40	38.11	39.10	3729000
2005-05-02	39.20	39.60	38.18	38.59	4039500
2005-05-03	38.59	39.20	38.20	38.35	3351500
2005-05-04	38.49	40.04	38.42	39.57	4893000
2005-05-05	39.67	40.39	39.11	39.58	3255500
2005-05-06	39.99	40.00	39.51	39.68	1968000
2005-05-09	39.84	39.90	39.34	39.86	1683000
2005-05-10	39.74	39.74	39.14	39.26	1642500
2005-05-11	38.62	39.20	38.35	39.05	2580000
2005-05-12	38.95	39.00	37.90	37.90	2766500
2005-05-13	38.26	38.63	37.75	38.23	2748500
2005-05-16	38.90	39.60	38.66	39.60	4156500
2005-05-17	39.56	40.80	39.46	40.22	4648500
2005-05-18	40.60	40.88	40.08	40.88	4094000
2005-05-19	40.88	40.98	40.32	40.98	2857500
2005-05-20	40.98	41.85	40.60	41.80	3065500
2005-05-23	41.90	42.80	41.85	42.36	5171500
2005-05-24	42.26	42.82	41.90	42.67	2931500
2005-05-25	42.88	42.97	41.86	42.12	2494000
2005-05-26	42.32	42.54	42.15	42.46	1923000
2005-05-27	42.40	42.70	42.24	42.56	1521000
2005-05-31	42.56	43.26	42.02	43.24	4697000
2005-06-01	42.44	43.59	42.20	42.80	4554000
2005-06-02	43.60	46.60	43.10	46.40	8580500
2005-06-03	47.34	49.49	47.02	49.24	9662000
2005-06-06	48.30	50.40	47.26	50.36	8915500
2005-06-07	50.60	51.58	48.90	48.97	7613000
2005-06-08	49.00	49.84	48.42	48.70	5643000
2005-06-09	48.60	49.95	48.21	49.80	3710000
2005-06-10	49.84	49.88	48.50	49.46	2847000
2005-06-13	49.46	51.40	48.66	50.48	5846000
2005-06-14	49.20	50.82	49.20	50.39	4775500
2005-06-15	50.50	52.20	50.50	51.64	5177000
2005-06-16	51.89	52.30	50.62	51.18	4519500
2005-06-17	51.38	51.45	50.52	51.02	2265500
2005-06-20	51.02	51.03	49.70	50.03	2715000
2005-06-21	50.24	50.85	50.11	50.75	2352000
2005-06-22	50.75	53.14	50.42	52.83	6509500
2005-06-23	52.83	53.16	50.60	50.89	5033500
2005-06-24	51.15	51.67	50.30	50.79	3564000
2005-06-27	50.80	51.54	50.40	51.10	2353500
2005-06-28	51.45	54.38	51.40	54.20	6635000
2005-06-29	56.20	61.56	56.20	61.19	29914000
2005-06-30	60.40	60.76	58.68	59.10	11122000
2005-07-01	59.98	59.98	56.90	58.83	7563000
2005-07-05	57.45	60.20	57.45	59.80	7171500
2005-07-06	59.80	61.50	58.66	58.84	8674500
2005-07-07	58.50	58.84	57.74	58.67	5173000
2005-07-08	58.67	59.60	57.06	58.11	7226000
2005-07-11	58.11	58.99	58.00	58.29	3257500
2005-07-12	58.27	60.20	58.03	59.73	4488500
2005-07-13	59.76	60.74	58.80	60.30	6167500
2005-07-14	60.26	61.81	60.17	60.32	7885500
2005-07-15	60.60	61.05	60.14	61.00	3242000
2005-07-18	61.00	61.55	60.40	60.55	3270500
2005-07-19	60.85	62.07	60.23	61.60	3989000
2005-07-20	61.04	61.75	60.64	60.96	3081500
2005-07-21	61.36	63.00	60.71	61.40	5313000
2005-07-22	61.71	62.20	60.21	60.66	2722500
2005-07-25	60.96	61.30	59.40	59.40	2873000
2005-07-26	57.39	60.70	57.09	60.70	8975000
2005-07-27	60.45	60.50	59.07	59.07	4360500
2005-07-28	59.37	60.20	58.98	60.10	2954500
2005-07-29	59.65	60.59	59.41	60.21	2200000
2005-08-01	60.18	60.85	60.02	60.67	3338000
2005-08-02	60.47	61.98	59.84	61.77	3631000
2005-08-03	61.50	61.70	60.68	61.01	2507000
2005-08-04	60.98	60.98	59.90	60.36	2378000
2005-08-05	60.32	60.75	58.62	59.24	2720500
2005-08-08	59.29	59.80	57.85	58.03	1976500
2005-08-09	57.80	58.70	57.12	58.62	3679000
2005-08-10	59.00	59.90	57.92	57.92	4272000
2005-08-11	57.95	58.33	57.32	58.10	3547500
2005-08-12	58.11	59.20	57.65	58.63	2667500
2005-08-15	59.15	59.87	54.12	54.84	12360500
2005-08-16	54.99	55.60	53.40	54.80	13788000
2005-08-17	53.10	54.39	53.04	53.17	9145500
2005-08-18	53.12	53.70	52.83	53.35	4485500
2005-08-19	53.60	54.70	53.27	54.70	4483000
2005-08-22	54.67	55.12	54.03	54.74	3237500
2005-08-23	54.60	55.74	54.60	55.10	2795000
2005-08-24	54.74	55.51	54.61	55.01	1631500
2005-08-25	55.21	55.39	54.00	54.15	2417000
2005-08-26	54.02	54.47	53.70	53.80	2287500
2005-08-29	53.45	54.40	53.20	53.81	1917500
2005-08-30	53.80	54.64	53.48	54.60	2129000
2005-08-31	54.60	55.52	54.20	55.52	4411500
2005-09-01	55.82	60.38	55.80	60.23	9602000
2005-09-02	59.80	60.96	59.00	59.74	5118500
2005-09-06	58.95	60.24	58.40	59.58	4655500
2005-09-07	59.80	60.20	59.60	60.02	2691000
2005-09-08	59.64	61.30	59.45	60.74	3606500
2005-09-09	60.22	61.19	60.21	60.84	2346000
2005-09-12	61.00	61.65	60.24	60.73	3098500
2005-09-13	60.00	61.50	59.90	60.38	2690500
2005-09-14	60.25	60.75	60.15	60.26	1928000
2005-09-15	60.20	60.70	59.92	60.10	1496500
2005-09-16	60.90	62.35	60.66	62.10	4535500
2005-09-19	61.94	61.94	60.64	61.20	4159000
2005-09-20	61.21	65.60	61.20	63.78	9857500
2005-09-21	64.00	65.56	63.40	64.03	5394000
2005-09-22	64.31	66.45	63.82	66.20	5144000
2005-09-23	66.25	66.25	65.04	65.32	3831500
2005-09-26	65.55	67.05	65.54	66.72	3839000
2005-09-27	66.60	67.14	65.30	65.70	3123000
2005-09-28	65.85	66.55	63.80	65.07	4418500
2005-09-29	65.00	67.30	65.00	66.61	4014000
2005-09-30	66.61	68.00	66.49	67.46	2867000
2005-10-03	67.82	69.30	67.02	68.67	6419000
2005-10-04	68.99	69.30	67.95	68.13	2319500
2005-10-05	68.40	68.54	66.61	67.20	3306500
2005-10-06	67.20	67.30	65.60	67.04	4745500
2005-10-07	67.20	67.79	66.95	67.11	2216000
2005-10-10	67.50	67.52	65.30	65.98	3260500
2005-10-11	65.98	66.80	65.60	66.34	2262500
2005-10-12	66.34	66.58	63.01	63.80	5719500
2005-10-13	63.80	63.80	57.03	62.08	18015000
2005-10-14	62.70	63.55	59.69	63.44	11601000
2005-10-17	64.20	65.53	63.31	64.52	5701000
2005-10-18	64.52	66.74	64.28	66.19	5556000
2005-10-19	66.10	66.75	64.90	66.64	4693000
2005-10-20	66.64	67.98	66.01	66.80	3810500
2005-10-21	67.60	69.95	66.62	69.60	5448500
2005-10-24	69.71	71.57	69.50	71.07	6182000
2005-10-25	69.45	71.88	67.42	71.80	9208000
2005-10-26	72.28	72.93	71.20	72.33	6009500
2005-10-27	72.53	72.60	70.20	70.64	3908000
2005-10-28	71.00	72.60	69.81	72.50	4346000
2005-10-31	72.80	73.60	72.45	73.03	4404500
2005-11-01	72.64	72.95	71.74	72.00	4078000
2005-11-02	72.00	74.80	71.70	74.55	4915000
2005-11-03	74.50	75.99	74.20	74.80	3538500
2005-11-04	75.20	76.51	74.71	76.38	3590000
2005-11-07	76.50	77.99	75.90	77.63	3173500
2005-11-08	77.60	78.08	76.42	77.60	2961000
2005-11-09	77.60	77.93	76.09	76.12	3910000
2005-11-10	76.31	78.50	75.40	78.36	3700000
2005-11-11	78.82	78.96	76.96	77.36	3493000
2005-11-14	77.88	78.00	76.74	76.83	3378000
2005-11-15	77.00	78.23	76.44	77.38	2749000
2005-11-16	75.98	76.54	75.23	75.59	5078000
2005-11-17	75.80	76.40	75.28	75.65	3940000
2005-11-18	75.70	76.00	74.70	75.18	2906000
2005-11-21	75.15	76.84	74.43	76.68	2844500
2005-11-22	76.68	77.00	75.41	76.38	2283500
2005-11-23	75.80	78.59	75.61	77.33	2891000
2005-11-25	77.34	79.38	77.33	79.38	1513000
2005-11-28	77.80	77.99	74.15	74.26	6349000
2005-11-29	74.56	76.06	71.62	74.02	9887500
2005-11-30	74.70	75.00	70.83	70.83	8176000
2005-12-01	71.63	74.00	71.50	73.70	4986500
2005-12-02	73.70	75.50	72.25	73.96	4576000
2005-12-05	73.76	73.76	72.10	72.40	4968000
2005-12-06	73.20	73.80	71.67	71.94	4409000
2005-12-07	71.70	71.90	69.05	69.40	5837500
2005-12-08	69.10	71.71	68.80	71.61	5273000
2005-12-09	71.85	72.40	70.45	71.99	3572500
2005-12-12	72.40	73.68	72.22	73.48	3100000
2005-12-13	73.30	74.34	73.00	73.85	3186500
2005-12-14	74.40	74.89	73.39	73.87	3046000
2005-12-15	73.92	74.20	73.02	73.62	2001000
2005-12-16	73.42	73.99	72.85	73.80	2343500
2005-12-19	73.80	75.38	73.05	73.43	4385000
2005-12-20	73.60	74.84	72.55	74.34	3427000
2005-12-21	74.98	75.60	74.17	74.81	2083000
2005-12-22	75.40	75.83	74.81	75.24	1803500
2005-12-23	75.44	75.95	75.07	75.95	959000
2005-12-27	76.40	76.65	75.32	75.74	1772500
2005-12-28	75.74	75.85	74.36	74.80	1112500
2005-12-29	74.80	75.20	73.54	73.60	1301000
2005-12-30	72.82	74.30	72.22	73.50	1637500
2006-01-03	73.75	74.05	71.80	72.61	4300500
2006-01-04	72.20	72.58	70.90	71.56	3632000
2006-01-05	71.20	72.93	71.04	72.80	2340500
2006-01-06	73.40	75.70	73.20	74.99	4081500
2006-01-09	75.04	77.08	75.00	76.20	3595000
2006-01-10	75.90	76.70	75.22	75.91	1495500
2006-01-11	76.11	77.80	76.10	77.20	2164500
2006-01-12	77.05	77.78	75.87	76.03	2081500
2006-01-13	76.20	76.86	76.11	76.45	953500
2006-01-17	76.65	76.71	75.46	76.40	1457500
2006-01-18	76.35	76.35	74.92	75.31	1400500
2006-01-19	75.90	76.52	75.75	76.40	2602500
2006-01-20	76.41	77.30	74.55	75.33	3320000
2006-01-23	75.94	77.29	75.82	76.89	2203000
2006-01-24	76.90	81.84	76.88	81.68	5628500
2006-01-25	82.00	82.00	79.50	80.45	3531000
2006-01-26	80.84	82.72	80.60	81.74	4220500
2006-01-27	82.23	82.23	80.22	80.33	2511000
2006-01-30	80.58	82.29	80.56	80.80	2611500
2006-01-31	83.00	85.09	81.24	84.65	6621500
2006-02-01	83.95	84.10	82.30	82.83	3152500
2006-02-02	83.08	83.82	81.01	83.23	3880500
2006-02-03	82.96	84.76	82.30	83.20	3048500
2006-02-06	83.54	83.80	82.42	83.56	1504000
2006-02-07	83.53	83.53	79.60	80.00	4889500
2006-02-08	80.00	81.00	78.45	80.78	2629000
2006-02-09	81.20	82.00	79.17	79.73	2361500
2006-02-10	79.35	80.53	78.00	80.05	2866000
2006-02-13	80.05	80.78	79.40	80.58	2405000
2006-02-14	80.38	82.56	80.38	82.33	2600500
2006-02-15	82.28	82.90	81.28	82.40	1767500
2006-02-16	82.85	82.85	81.50	82.20	1309500
2006-02-17	83.00	83.50	82.43	82.80	1731500
2006-02-21	82.95	83.07	82.01	82.43	1518500
2006-02-22	82.43	84.58	82.38	84.51	2162000
2006-02-23	84.52	84.59	83.41	83.43	1779000
2006-02-24	83.75	85.46	83.32	84.53	1728500
2006-02-27	84.61	87.75	84.46	87.00	3946000
2006-02-28	87.00	87.60	84.94	85.12	3765000
2006-03-01	85.12	86.52	84.20	86.28	3234000
2006-03-02	85.98	87.98	85.68	86.70	4125500
2006-03-03	86.55	87.77	86.40	86.85	2252500
2006-03-06	87.22	87.76	85.02	85.64	2410500
2006-03-07	85.45	85.45	83.31	84.60	2991000
2006-03-08	83.81	84.60	82.43	83.95	3959500
2006-03-09	84.21	85.17	83.19	83.33	2138500
2006-03-10	83.15	86.15	82.58	85.68	2567000
2006-03-13	85.68	85.95	84.36	84.78	1667000
2006-03-14	84.54	86.40	84.30	86.09	1738000
2006-03-15	86.18	86.80	85.90	86.50	2086000
2006-03-16	86.85	86.98	85.55	85.58	2051500
2006-03-17	85.83	85.95	84.50	84.89	2133500
2006-03-20	84.80	85.97	84.40	85.80	1738000
2006-03-21	85.50	85.78	83.92	84.35	2694000
2006-03-22	84.35	85.24	83.42	85.12	2201000
2006-03-23	85.40	86.00	84.75	85.94	1956500
2006-03-24	85.84	87.13	85.55	87.05	2426000
2006-03-27	87.20	90.10	87.00	89.48	3842500
2006-03-28	89.48	89.96	88.23	88.87	3591000
2006-03-29	89.67	89.89	88.63	89.62	2709000
2006-03-30	90.05	91.50	89.20	89.59	2570500
2006-03-31	90.00	90.26	88.62	89.50	2503000
2006-04-03	89.50	89.79	87.44	87.73	2946000
2006-04-04	88.13	89.00	87.43	88.99	2826000
2006-04-05	88.99	89.51	88.32	88.77	1529500
2006-04-06	88.73	91.16	88.45	91.08	3473500
2006-04-07	93.20	96.94	92.95	96.10	8318500
2006-04-10	96.10	99.08	95.09	96.84	7058000
2006-04-11	96.80	97.40	95.56	96.50	3819500
2006-04-12	96.15	98.40	96.15	97.98	2270000
2006-04-13	97.60	98.60	96.69	98.03	2124500
2006-04-17	98.60	99.84	97.64	98.46	3124000
2006-04-18	99.87	99.90	98.22	99.06	3495500
2006-04-19	99.40	100.20	98.60	99.68	2481500
2006-04-20	99.69	99.90	97.98	98.98	1961500
2006-04-21	99.58	100.09	98.72	100.02	2757500
2006-04-24	100.14	100.80	98.30	98.70	3378500
2006-04-25	93.23	95.80	93.00	95.05	7573000
2006-04-26	95.40	95.66	93.00	93.75	3108000
2006-04-27	93.20	94.30	92.19	93.51	2767000
2006-04-28	93.51	94.00	91.30	91.60	3324000
2006-05-01	91.80	91.80	89.80	90.70	4606000
2006-05-02	92.09	92.27	90.28	92.20	4899000
2006-05-03	92.40	92.40	89.51	90.21	4645000
2006-05-04	91.70	95.55	91.19	95.43	7241000
2006-05-05	96.60	97.20	95.10	97.20	5088000
2006-05-08	97.20	97.64	95.68	96.70	2439500
2006-05-09	96.30	97.60	95.79	96.23	2911500
2006-05-10	96.23	96.76	95.03	96.00	2066500
2006-05-11	96.40	96.96	92.55	92.55	3573000
2006-05-12	92.20	93.50	91.00	92.30	3523000
2006-05-15	92.10	92.50	89.47	91.36	3117000
2006-05-16	91.75	93.19	91.21	92.09	2685500
2006-05-17	91.75	91.90	88.15	88.93	5052000
2006-05-18	88.97	90.41	88.27	88.60	3156500
2006-05-19	89.05	90.10	87.49	89.92	4417000
2006-05-22	89.20	89.34	85.40	87.13	5166000
2006-05-23	88.00	90.63	87.05	87.40	3570000
2006-05-24	87.25	88.40	83.58	86.63	5078000
2006-05-25	87.55	88.98	86.74	88.79	3247500
2006-05-26	89.68	89.71	87.60	89.71	2162500
2006-05-30	89.52	89.52	87.06	87.38	2339500
2006-05-31	88.60	88.84	87.50	88.26	2349000
2006-06-01	87.60	91.31	86.22	91.24	4140500
2006-06-02	91.78	92.37	90.30	91.16	3571000
2006-06-05	90.96	91.57	88.75	88.81	3003000
2006-06-06	89.20	89.80	87.12	88.09	2923000
2006-06-07	88.54	89.72	87.00	89.01	3176000
2006-06-08	88.45	90.12	85.87	90.00	5290500
2006-06-09	90.75	91.79	89.61	90.66	3466500
2006-06-12	90.62	91.01	88.80	89.20	2715500
2006-06-13	89.00	91.00	87.80	88.22	4829500
2006-06-14	89.60	90.01	86.84	88.13	4205000
2006-06-15	88.50	90.30	88.40	89.70	4050500
2006-06-16	89.70	90.85	89.30	90.85	2572000
2006-06-19	92.10	92.20	88.61	88.95	3583500
2006-06-20	88.95	90.68	88.90	89.98	2532000
2006-06-21	90.00	95.86	89.81	95.60	6715000
2006-06-22	94.70	95.45	94.04	94.14	4167000
2006-06-23	94.16	96.00	94.10	95.56	3455500
2006-06-26	96.00	97.27	95.30	96.86	2013000
2006-06-27	96.86	97.12	94.71	94.71	2487500
2006-06-28	95.76	95.76	92.92	94.50	3530000
2006-06-29	95.00	97.80	94.75	97.54	3870000
2006-06-30	97.40	98.89	96.00	98.23	2589500
2006-07-03	98.43	99.90	98.10	99.37	1050000
2006-07-05	97.97	101.49	97.86	100.52	3939000
2006-07-06	100.60	100.90	99.71	100.15	1931000
2006-07-07	100.15	101.77	98.86	99.01	2722500
2006-07-10	99.08	100.40	97.01	97.70	3099500
2006-07-11	97.50	97.50	95.21	96.13	3586000
2006-07-12	96.01	96.72	94.38	94.68	2437500
2006-07-13	93.95	94.95	92.48	93.17	3065000
2006-07-14	93.17	94.30	91.22	92.83	2294500
2006-07-17	92.48	93.54	91.60	92.29	1612000
2006-07-18	93.00	93.49	91.40	92.20	1800000
2006-07-19	92.60	94.40	92.03	94.20	2951000
2006-07-20	95.15	95.15	92.20	92.60	2278500
2006-07-21	92.60	92.80	90.40	90.40	2640000
2006-07-24	91.64	93.36	90.90	93.00	2434000
2006-07-25	92.60	92.60	89.22	91.05	4093500
2006-07-26	91.05	91.30	89.60	90.00	1880500
2006-07-27	90.00	91.10	88.73	89.07	2433000
2006-07-28	89.40	90.97	89.40	90.70	1947000
2006-07-31	90.32	92.26	89.60	92.24	2187500
2006-08-01	93.00	93.68	91.00	92.27	3033500
2006-08-02	92.60	93.02	90.60	91.02	2097500
2006-08-03	91.02	92.68	90.55	91.61	1834000
2006-08-04	96.80	97.42	95.33	97.14	7314500
2006-08-07	96.90	97.90	96.90	97.36	3795500
2006-08-08	97.50	98.79	97.15	98.00	4684000
2006-08-09	98.51	98.80	96.65	97.04	4294500
2006-08-10	97.20	97.88	95.30	95.30	32463000
2006-08-11	94.92	95.58	92.42	92.98	6363000
2006-08-14	94.30	94.56	92.15	92.28	4140000
2006-08-15	93.37	93.80	92.20	93.40	3557000
2006-08-16	93.40	94.17	93.00	93.55	3128500
2006-08-17	93.20	93.86	92.60	93.00	2397000
2006-08-18	92.95	92.95	91.96	92.27	2292500
2006-08-21	92.27	92.27	90.51	91.03	2083000
2006-08-22	91.03	91.91	89.54	90.28	2814000
2006-08-23	89.75	90.04	88.80	89.12	2965500
2006-08-24	89.16	89.60	87.70	89.10	4035000
2006-08-25	89.10	89.94	88.73	89.70	1723500
2006-08-28	89.80	89.93	87.09	87.45	4287000
2006-08-29	87.45	87.74	85.16	87.49	4916000
2006-08-30	88.00	88.40	85.80	86.85	3975000
2006-08-31	86.47	88.06	86.09	88.00	1961500
2006-09-01	88.05	88.82	87.30	88.42	2119000
2006-09-05	88.42	88.88	87.73	88.88	1752000
2006-09-06	88.75	89.82	88.40	88.88	2976500
2006-09-07	88.48	89.30	87.87	88.20	1965000
2006-09-08	89.34	89.34	88.10	88.74	1572500
2006-09-11	88.74	89.22	87.82	88.59	2092000
2006-09-12	89.20	91.15	88.70	90.90	3367000
2006-09-13	90.54	92.40	90.20	91.40	2792500
2006-09-14	91.41	92.12	90.65	90.75	2508500
2006-09-15	93.44	95.01	92.62	94.45	6693000
2006-09-18	94.00	95.68	93.80	94.62	4083000
2006-09-19	95.41	95.41	93.02	93.53	2148500
2006-09-20	93.92	94.35	91.60	92.02	2912500
2006-09-21	92.06	93.49	91.97	92.81	2368000
2006-09-22	92.45	92.72	91.54	92.33	1668000
2006-09-25	92.27	94.35	91.96	93.85	3361500
2006-09-26	93.85	94.40	93.28	94.11	1691000
2006-09-27	94.16	96.00	94.16	95.87	2959000
2006-09-28	96.10	96.58	94.60	95.34	1991500
2006-09-29	95.80	95.81	94.44	95.65	1691000
2006-10-02	95.40	95.40	92.94	93.37	2261500
2006-10-03	93.80	95.20	93.37	95.20	2490500
2006-10-04	94.90	98.20	94.69	97.85	3509500
2006-10-05	97.74	98.63	96.83	98.35	2524000
2006-10-06	98.15	98.54	97.40	98.16	1769500
2006-10-09	97.78	104.91	97.70	104.30	6282000
2006-10-10	103.60	103.80	100.07	100.60	4815000
2006-10-11	100.40	101.70	99.00	99.80	3501500
2006-10-12	100.40	101.07	99.11	100.00	3184000
2006-10-13	99.95	101.60	99.74	100.18	2374500
2006-10-16	100.01	101.31	99.60	100.65	2081000
2006-10-17	107.00	107.00	102.00	103.30	16251500
2006-10-18	103.60	103.60	101.02	101.45	5655000
2006-10-19	101.65	102.05	100.02	100.20	3862000
2006-10-20	100.20	100.46	98.00	98.04	3581500
2006-10-23	98.42	100.65	97.04	100.65	6075500
2006-10-24	101.05	102.22	98.39	101.00	4947500
2006-10-25	101.98	102.00	99.30	99.30	3521000
2006-10-26	99.30	100.06	97.86	99.89	3121000
2006-10-27	100.78	102.06	99.80	101.06	4116500
2006-10-30	101.06	101.18	99.82	100.00	2554500
2006-10-31	100.30	101.19	99.03	100.20	3265000
2006-11-01	100.20	102.70	99.95	100.27	5604000
2006-11-02	99.67	100.90	99.40	100.23	3354500
2006-11-03	100.31	101.60	99.40	100.21	3109500
2006-11-06	100.64	102.61	100.26	102.37	3272000
2006-11-07	101.98	103.30	101.63	101.93	2640500
2006-11-08	101.20	101.78	100.40	100.94	3176000
2006-11-09	100.90	101.00	98.80	99.06	2771000
2006-11-10	99.60	100.40	98.81	99.16	2682000
2006-11-13	99.20	100.34	98.20	99.80	3314500
2006-11-14	100.29	102.90	99.84	102.74	4911000
2006-11-15	101.95	106.60	101.80	106.50	7770500
2006-11-16	106.00	108.80	106.00	108.01	6365500
2006-11-17	107.60	109.40	106.70	107.00	7098000
2006-11-20	107.29	109.00	106.06	108.32	4564500
2006-11-21	108.32	110.56	108.10	110.40	3840000
2006-11-22	111.10	111.10	109.57	110.77	2447500
2006-11-24	110.77	111.59	109.59	110.65	1013500
2006-11-27	110.40	110.40	106.41	106.55	4145500
2006-11-28	106.77	107.98	105.21	107.40	3672000
2006-11-29	107.40	108.70	105.63	107.81	3559500
2006-11-30	108.00	108.30	106.30	107.12	2409000
2006-12-01	107.12	107.52	105.40	106.28	2757000
2006-12-04	106.39	106.91	105.44	106.62	2907000
2006-12-05	107.00	108.70	106.60	108.36	2971500
2006-12-06	107.60	109.40	107.51	108.29	2679500
2006-12-07	108.65	109.49	107.40	107.73	2648500
2006-12-08	107.73	109.25	107.28	109.23	2772000
2006-12-11	109.38	110.07	108.30	108.63	2759500
2006-12-12	108.83	109.40	107.73	108.35	2469500
2006-12-13	108.90	109.04	106.20	106.38	3043000
2006-12-14	106.70	107.26	105.70	105.90	2682500
2006-12-15	106.17	106.99	106.12	106.60	2488000
2006-12-18	106.62	106.95	105.07	105.40	1787500
2006-12-19	105.25	107.03	104.37	106.99	2627500
2006-12-20	106.53	106.62	104.75	104.90	2440000
2006-12-21	105.50	105.62	101.22	102.81	4507000
2006-12-22	102.81	103.51	101.34	102.20	2650500
2006-12-26	101.85	102.00	100.61	101.63	1879000
2006-12-27	101.80	102.56	101.80	102.16	1458000
2006-12-28	102.17	102.63	101.76	102.59	1491500
2006-12-29	102.40	102.60	101.70	101.95	1656500
2007-01-03	103.19	105.14	103.19	104.60	3981500
2007-01-04	104.00	105.39	103.73	105.36	2590000
2007-01-05	105.36	106.35	104.92	105.85	2196500
2007-01-08	106.20	106.98	105.43	106.98	2040000
2007-01-09	106.94	107.65	106.43	107.60	2145000
2007-01-10	107.22	110.79	107.02	110.67	4263500
2007-01-11	110.64	111.98	109.68	111.33	3629000
2007-01-12	111.30	114.90	111.15	114.80	4965000
2007-01-16	114.80	115.60	113.06	113.95	3808500
2007-01-17	113.95	116.80	113.43	116.40	4341000
2007-01-18	117.00	118.00	114.83	115.50	4290000
2007-01-19	115.20	116.00	114.48	115.47	3234500
2007-01-22	115.98	116.12	113.45	114.00	2567000
2007-01-23	114.40	116.88	113.31	116.80	3636500
2007-01-24	116.94	119.26	116.42	118.31	4240000
2007-01-25	118.74	118.74	115.38	115.80	2802000
2007-01-26	116.58	117.80	115.36	117.77	3021500
2007-01-29	117.79	118.39	115.00	115.17	3097000
2007-01-30	111.00	114.86	109.49	113.65	9216000
2007-01-31	114.04	114.50	112.43	112.66	3259500
2007-02-01	113.40	115.60	113.06	115.56	3070000
2007-02-02	115.10	116.00	114.20	115.78	2500500
2007-02-05	116.25	116.28	114.42	115.52	1790000
2007-02-06	115.52	116.20	114.73	115.82	1859500
2007-02-07	115.94	117.53	115.07	117.47	2447500
2007-02-08	117.40	117.52	116.09	116.84	1734000
2007-02-09	117.15	117.44	113.51	114.65	2792000
2007-02-12	114.65	114.70	112.44	112.80	2361760
2007-02-13	113.60	114.75	113.15	114.40	2561065
2007-02-14	114.67	115.96	114.12	114.60	2262785
2007-02-15	114.60	115.96	114.30	114.52	1561000
2007-02-16	114.15	115.20	114.01	114.95	2081000
2007-02-20	114.95	115.70	113.71	115.40	2802000
2007-02-21	115.35	115.67	113.40	113.45	3043500
2007-02-22	113.25	113.40	109.57	110.00	4932500
2007-02-23	110.05	110.30	108.11	108.97	4060500
2007-02-26	110.01	110.20	107.00	107.32	3233365
2007-02-27	106.00	106.56	102.00	102.20	6582000
2007-02-28	103.89	108.75	103.24	107.83	8504500
2007-03-01	106.20	110.08	105.22	109.05	6290270
2007-03-02	108.80	109.64	107.07	108.05	4628500
2007-03-05	108.20	112.43	107.59	110.88	6919000
2007-03-06	112.37	113.79	111.85	112.91	5168500
2007-03-07	112.74	113.58	111.77	112.21	4465500
2007-03-08	113.17	114.85	112.64	113.54	5290000
2007-03-09	114.55	114.55	112.20	113.59	3623500
2007-03-12	113.59	114.26	112.62	113.50	3199500
2007-03-13	113.20	113.28	109.98	110.09	5217000
2007-03-14	111.40	113.08	109.12	112.79	6247000
2007-03-15	110.80	115.00	106.40	106.58	15801270
2007-03-16	107.64	107.78	103.70	105.40	10265000
2007-03-19	106.00	107.27	105.00	106.05	6117000
2007-03-20	106.38	107.17	105.75	106.49	2998500
2007-03-21	106.49	108.20	105.65	108.10	3179095
2007-03-22	108.68	109.79	107.00	108.83	4337000
2007-03-23	108.83	109.30	107.40	108.17	2617500
2007-03-26	108.30	108.74	107.12	107.64	2972840
2007-03-27	107.59	109.18	107.15	107.48	2551000
2007-03-28	107.47	107.94	105.44	105.85	2983405
2007-03-29	106.60	106.92	105.93	106.22	2575000
2007-03-30	106.10	107.22	105.65	106.49	2088500
2007-04-02	107.42	109.20	106.80	108.78	3965000
2007-04-03	108.88	110.34	108.57	110.18	3333500
2007-04-04	110.30	112.24	110.20	111.42	3435685
2007-04-05	111.40	111.82	110.54	110.70	1495500
2007-04-09	111.00	111.58	109.64	110.10	1345500
2007-04-10	110.25	111.37	109.69	110.10	1356000
2007-04-11	109.98	110.84	108.85	110.10	1867500
2007-04-12	110.13	110.94	109.24	110.67	1702245
2007-04-13	111.06	111.09	110.20	110.30	992000
2007-04-16	110.34	113.00	110.30	111.75	2645000
2007-04-17	111.75	112.50	110.90	111.64	1554000
2007-04-18	111.64	112.80	111.09	111.72	1874000
2007-04-19	111.46	112.49	110.53	110.77	1893500
2007-04-20	111.50	111.96	110.90	111.18	2250500
2007-04-23	111.18	111.24	109.25	109.48	2239000
2007-04-24	109.88	109.88	106.16	106.26	4052000
2007-04-25	106.78	107.00	104.71	106.14	3958500
2007-04-26	106.60	106.70	103.46	103.75	3942000
2007-04-27	103.80	105.88	103.79	104.40	2295000
2007-04-30	104.79	105.80	103.18	103.35	2698650
2007-05-01	103.50	104.29	101.03	102.61	4718000
2007-05-02	103.30	104.45	102.70	103.06	3438500
2007-05-03	103.06	104.58	102.89	104.20	3367000
2007-05-04	104.20	104.42	102.47	102.98	2373500
2007-05-07	101.60	102.62	100.85	101.59	4252500
2007-05-08	101.25	102.50	100.22	101.75	3087000
2007-05-09	100.95	102.30	100.70	101.39	2178000
2007-05-10	101.40	102.18	99.40	99.59	3631000
2007-05-11	105.03	107.53	102.80	107.26	9468000
2007-05-14	107.26	108.88	105.65	105.90	5071500
2007-05-15	105.94	106.70	104.02	104.68	2813000
2007-05-16	104.88	105.32	103.10	104.31	2845000
2007-05-17	104.00	105.18	103.28	104.76	2789500
2007-05-18	104.85	105.20	103.75	103.98	2365000
2007-05-21	103.98	104.16	102.88	103.00	2620500
2007-05-22	102.80	104.55	102.50	104.43	2596500
2007-05-23	104.40	105.20	103.81	103.88	2572500
2007-05-24	104.00	104.40	101.60	102.45	2620500
2007-05-25	102.84	103.15	102.03	102.70	1302500
2007-05-29	103.39	105.34	103.20	105.20	3459500
2007-05-30	104.40	105.60	103.65	105.57	2496000
2007-05-31	105.70	106.64	105.70	106.20	2588000
2007-06-01	106.59	107.67	105.29	107.40	2396500
2007-06-04	107.40	107.90	106.69	107.05	1858000
2007-06-05	106.79	107.98	106.68	107.85	2544500
2007-06-06	107.68	109.10	107.20	108.48	3257000
2007-06-07	108.44	109.49	106.59	107.89	3441045
2007-06-08	108.00	110.05	108.00	109.93	4691500
2007-06-11	109.99	112.05	109.70	111.41	3112100
2007-06-12	111.42	111.71	109.70	109.70	3820000
2007-06-13	110.05	110.53	108.62	110.25	2558500
2007-06-14	109.95	110.57	109.21	109.50	2760500
2007-06-15	110.72	111.71	109.75	110.54	4193000
2007-06-18	110.23	110.50	108.60	109.20	3227000
2007-06-19	107.22	109.40	107.22	109.26	3050000
2007-06-20	109.40	109.94	108.78	108.78	2227500
2007-06-21	109.13	109.89	108.00	109.85	1583000
2007-06-22	109.46	110.06	107.99	107.99	3242500
2007-06-25	107.80	108.89	106.14	106.68	2303690
2007-06-26	106.66	107.89	105.94	106.18	1692000
2007-06-27	105.60	108.52	105.22	108.43	2684350
2007-06-28	108.43	109.43	107.73	108.10	1820575
2007-06-29	108.10	109.00	106.36	106.87	1907000
2007-07-02	107.76	107.78	106.37	106.50	2156000
2007-07-03	107.80	108.55	107.20	107.87	2017000
2007-07-05	108.40	111.14	107.87	111.14	2561000
2007-07-06	111.00	115.50	108.83	114.96	9143500
2007-07-09	114.60	116.41	113.41	114.12	6382550
2007-07-10	114.00	114.08	112.02	112.16	5446000
2007-07-11	111.53	116.51	110.93	116.01	22480000
2007-07-12	116.15	118.11	115.98	117.56	8376190
2007-07-13	117.20	117.40	116.04	116.90	3571000
2007-07-16	116.80	120.00	116.60	117.26	5672235
2007-07-17	117.90	118.20	115.80	116.75	4817970
2007-07-18	116.85	117.38	114.60	115.53	3791865
2007-07-19	115.90	117.00	114.29	114.40	2870500
2007-07-20	114.45	114.65	112.26	112.40	3584670
2007-07-23	112.40	113.66	111.04	111.92	2870500
2007-07-24	111.40	111.97	109.21	109.80	5135660
2007-07-25	110.40	111.60	107.88	109.50	4435265
2007-07-26	108.40	108.95	104.52	107.50	6375450
2007-07-27	107.60	113.45	106.52	111.30	8246055
2007-07-30	112.79	114.32	111.90	114.31	4297440
2007-07-31	115.00	115.10	109.76	110.50	4067000
2007-08-01	111.00	113.03	108.65	112.27	4814730
2007-08-02	112.59	112.79	110.55	111.20	3452360
2007-08-03	111.80	114.20	111.20	111.58	4807040
2007-08-06	112.20	114.84	111.22	114.84	4075145
2007-08-07	114.30	116.74	113.52	115.80	4977500
2007-08-08	115.91	121.00	115.91	121.00	3702140
2007-08-09	117.80	121.99	117.50	118.75	6663500
2007-08-10	119.40	120.41	117.20	118.85	5588190
2007-08-13	120.04	120.18	116.06	116.21	3476500
2007-08-14	116.60	117.54	112.46	112.46	5352190
2007-08-15	112.61	113.40	107.75	107.98	6954330
2007-08-16	106.50	107.39	101.18	105.90	14675960
2007-08-17	108.37	111.11	104.72	108.77	7378160
2007-08-20	109.03	109.30	106.40	107.52	4123000
2007-08-21	106.86	110.80	106.34	110.80	4241000
2007-08-22	111.58	111.70	108.85	109.32	3099940
2007-08-23	109.28	111.31	109.28	111.01	3163500
2007-08-24	111.01	112.07	110.30	112.07	3658000
2007-08-27	111.30	112.14	111.20	111.72	3678070
2007-08-28	111.34	111.90	110.71	110.84	3361500
2007-08-29	111.02	112.08	111.02	112.02	3648000
2007-08-30	112.60	112.60	110.14	110.45	3001500
2007-08-31	110.82	112.03	109.43	110.96	2678500
2007-09-04	111.34	113.60	111.34	112.96	2692750
2007-09-05	112.91	114.54	112.58	112.90	2762500
2007-09-06	113.53	114.00	110.94	111.41	3111500
2007-09-07	110.20	110.23	108.25	108.93	3756500
2007-09-10	109.71	110.00	106.91	107.93	2577000
2007-09-11	108.60	110.10	108.40	109.63	2054000
2007-09-12	109.24	110.12	108.60	108.64	1810000
2007-09-13	109.80	110.74	109.18	110.15	2048000
2007-09-14	109.78	110.37	108.76	109.72	1976000
2007-09-17	109.60	109.60	107.41	108.02	2645000
2007-09-18	108.82	110.50	107.12	110.50	4223000
2007-09-19	110.85	111.01	109.45	110.38	2615000
2007-09-20	110.33	110.77	108.18	108.45	2975000
2007-09-21	109.92	109.96	108.04	108.85	4343000
2007-09-24	108.85	110.15	107.62	108.02	2698410
2007-09-25	107.98	110.69	107.00	110.48	2587000
2007-09-26	111.59	116.80	111.59	116.22	6163500
2007-09-27	117.00	118.56	115.63	117.70	3827500
2007-09-28	117.64	118.37	116.87	117.47	4162500
2007-10-01	118.21	123.08	118.21	121.66	5949500
2007-10-02	121.40	121.98	119.74	120.59	2946500
2007-10-03	120.60	123.18	120.49	122.11	3539000
2007-10-04	122.24	123.16	120.30	120.97	1899500
2007-10-05	121.86	125.91	121.86	125.83	4351400
2007-10-08	125.83	126.30	123.47	125.00	2183500
2007-10-09	125.84	126.16	124.15	126.16	2149000
2007-10-10	126.20	126.27	124.65	125.20	1836500
2007-10-11	126.35	126.80	122.45	124.50	2649000
2007-10-12	124.20	126.73	123.40	125.90	2220065
2007-10-15	125.80	125.91	123.85	124.54	1556500
2007-10-16	124.00	124.68	123.00	124.05	2103000
2007-10-17	125.18	125.85	122.70	124.27	2707000
2007-10-18	123.40	125.63	122.70	124.59	2016000
2007-10-19	123.80	124.43	122.73	122.73	3496000
2007-10-22	122.40	124.26	121.80	123.74	1880500
2007-10-23	124.13	127.45	124.07	126.92	3080000
2007-10-24	127.40	133.08	127.20	130.00	8990500
2007-10-25	130.31	138.60	130.19	134.43	8764000
2007-10-26	136.38	136.61	132.02	132.60	3949500
2007-10-29	133.58	134.39	131.10	132.40	2992000
2007-10-30	132.14	132.84	130.89	131.22	2124500
2007-10-31	132.20	133.55	129.59	133.25	3763500
2007-11-01	132.37	134.47	129.30	129.79	4320500
2007-11-02	130.31	131.41	128.01	129.95	4198000
2007-11-05	128.00	132.89	128.00	130.55	2854215
2007-11-06	131.28	134.11	128.53	133.82	3953635
2007-11-07	133.00	134.50	131.58	132.00	2928720
2007-11-08	131.01	134.48	128.96	132.46	3091655
2007-11-09	130.45	132.90	128.30	129.34	2360000
2007-11-12	128.40	130.59	125.00	126.56	3009750
2007-11-13	127.37	129.50	126.00	129.50	2956365
2007-11-14	131.00	131.74	129.73	130.29	2902165
2007-11-15	129.51	131.20	128.39	129.60	2347375
2007-11-16	130.21	130.76	128.31	130.55	2629535
2007-11-19	129.60	132.93	129.60	130.20	2493555
2007-11-20	130.15	133.11	126.80	129.78	3730770
2007-11-21	128.45	129.60	125.57	126.56	3414110
2007-11-23	127.20	127.77	126.20	127.75	1008550
2007-11-26	127.50	128.50	124.92	124.93	2157710
2007-11-27	125.78	126.59	122.88	124.60	3119065
2007-11-28	125.40	130.80	125.40	130.68	4706710
2007-11-29	130.52	132.95	129.60	131.80	3063035
2007-11-30	134.00	134.50	129.91	131.72	2707130
2007-12-03	131.60	133.98	130.94	132.16	2052765
2007-12-04	132.03	137.40	132.03	134.05	4707755
2007-12-05	135.20	139.98	135.20	139.45	4693170
2007-12-06	138.84	139.96	137.85	139.96	2796750
2007-12-07	139.96	142.16	139.01	141.40	2402375
2007-12-10	141.10	142.90	139.80	140.50	2652560
2007-12-11	141.00	142.00	134.80	136.23	3039785
2007-12-12	139.57	139.57	135.76	137.63	2398815
2007-12-13	136.68	140.60	134.70	140.20	3121545
2007-12-14	139.55	142.16	138.60	139.81	2280650
2007-12-17	139.48	141.48	137.89	138.30	2062505
2007-12-18	139.58	140.22	136.10	138.40	2498735
2007-12-19	138.70	140.16	137.11	138.70	2037325
2007-12-20	139.99	140.90	138.82	140.20	1852390
2007-12-21	140.97	142.15	139.35	142.15	3250250
2007-12-24	138.25	140.34	136.20	138.80	3002180
2007-12-26	138.50	138.50	136.31	138.00	1775015
2007-12-27	138.40	138.40	135.60	135.60	1303145
2007-12-28	137.30	137.30	134.60	136.50	1378935
2007-12-31	136.00	137.20	134.64	137.20	1458675
2008-01-02	137.20	137.29	134.11	134.80	2453095
2008-01-03	134.81	135.11	127.67	130.07	6380685
2008-01-04	129.18	129.18	123.70	124.30	4843575
2008-01-07	125.20	125.79	119.01	122.81	5762515
2008-01-08	123.40	124.96	118.75	119.60	5028710
2008-01-09	119.40	120.75	114.86	120.07	6640575
2008-01-10	118.60	123.59	117.67	122.34	4844450
2008-01-11	121.46	124.40	119.90	123.59	4440030
2008-01-14	124.40	124.80	122.12	124.67	2342510
2008-01-15	123.35	123.99	119.28	119.35	4472260
2008-01-16	118.20	119.14	113.41	115.35	6414990
2008-01-17	115.61	116.60	108.34	108.95	5913615
2008-01-18	109.08	112.64	109.00	111.68	6661370
2008-01-22	107.01	116.74	105.54	116.20	7036900
2008-01-23	113.80	122.76	113.00	122.00	7049775
2008-01-24	121.60	128.52	121.50	127.03	6591715
2008-01-25	127.11	129.40	125.63	125.80	5298505
2008-01-28	128.82	130.55	121.74	125.00	8642545
2008-01-29	124.22	125.30	121.80	123.40	3348975
2008-01-30	122.30	123.73	118.80	119.06	4215910
2008-01-31	118.10	124.98	116.00	123.48	5259765
2008-02-01	124.00	124.31	120.40	122.01	3613775
2008-02-04	123.84	124.60	122.00	123.80	2447560
2008-02-05	124.35	124.90	117.75	117.76	6778190
2008-02-06	116.70	116.70	95.03	97.05	43380200
2008-02-07	102.40	109.49	102.00	105.60	23129100
2008-02-08	105.95	106.79	102.64	103.40	7505560
2008-02-11	103.40	106.00	101.54	104.30	4720855
2008-02-12	105.80	108.73	104.74	106.05	5232215
2008-02-13	106.70	107.65	105.16	107.00	3366875
2008-02-14	107.00	108.56	105.50	106.19	3473900
2008-02-15	106.13	106.13	103.89	105.39	3630915
2008-02-19	105.72	106.62	102.92	104.00	2903360
2008-02-20	103.00	104.30	100.26	104.30	4942795
2008-02-21	104.30	105.00	102.14	103.29	3180810
2008-02-22	103.20	105.53	102.20	105.02	3180360
2008-02-25	105.06	106.89	103.56	106.20	3133755
2008-02-26	105.40	106.99	103.25	105.86	3267110
2008-02-27	104.80	106.86	104.17	105.34	2624795
2008-02-28	104.20	104.90	103.06	103.46	3021040
2008-02-29	102.59	103.35	101.08	102.66	2920860
2008-03-03	102.33	103.79	100.99	103.41	2936280
2008-03-04	102.24	102.60	99.29	100.60	5228990
2008-03-05	100.60	103.78	100.60	103.69	4876205
2008-03-06	102.98	103.60	100.92	101.09	3357400
2008-03-07	100.46	101.80	95.27	98.28	7627630
2008-03-10	97.51	98.28	92.25	92.25	6856055
2008-03-11	94.87	100.95	94.05	100.90	6917200
2008-03-12	100.04	101.59	98.65	99.68	4724460
2008-03-13	97.74	101.95	95.55	101.37	5916055
2008-03-14	102.08	102.92	95.81	97.21	6863885
2008-03-17	93.68	94.00	79.80	89.84	19551115
2008-03-18	94.21	95.05	91.40	94.60	7981450
2008-03-19	93.71	95.28	89.03	89.98	7041875
2008-03-20	89.46	94.40	88.22	94.40	6614885
2008-03-24	94.88	99.78	94.62	97.60	5005405
2008-03-25	97.60	101.44	96.54	100.64	3711175
2008-03-26	99.60	100.26	97.51	97.79	3393685
2008-03-27	98.26	100.78	97.60	97.88	4236600
2008-03-28	97.38	99.36	95.80	95.86	3640870
2008-03-31	93.83	94.60	91.60	93.82	4734110
2008-04-01	94.97	101.00	94.69	100.00	4737075
2008-04-02	100.16	103.61	99.66	101.62	5351640
2008-04-03	101.16	103.18	99.89	102.78	2604830
2008-04-04	102.39	103.30	100.60	102.12	3035685
2008-04-07	103.41	105.40	101.76	101.80	4635070
2008-04-08	101.20	103.78	101.20	102.14	3563810
2008-04-09	102.58	103.44	99.40	99.82	3200950
2008-04-10	99.95	101.24	98.33	99.92	2421905
2008-04-11	99.08	100.44	97.78	97.78	2502060
2008-04-14	99.02	99.02	95.39	95.40	2712840
2008-04-15	95.83	97.20	95.21	96.90	2578340
2008-04-16	97.52	99.38	97.12	99.38	2665730
2008-04-17	98.89	99.76	97.46	99.68	2431295
2008-04-18	101.00	102.40	99.78	100.75	3740080
2008-04-21	100.70	104.98	100.20	104.70	3522030
2008-04-22	100.31	100.80	92.05	96.70	13699825
2008-04-23	97.00	98.80	96.10	97.52	5485660
2008-04-24	97.26	98.16	95.81	97.00	3113720
2008-04-25	97.99	97.99	95.50	96.18	3071600
2008-04-28	96.39	96.66	94.00	94.68	3758460
2008-04-29	94.01	95.84	93.34	95.00	2946620
2008-04-30	95.21	96.34	91.49	91.49	3882540
2008-05-01	92.86	96.26	91.02	95.96	4552975
2008-05-02	96.72	97.63	96.00	97.48	2837215
2008-05-05	97.08	99.90	97.01	97.87	2670420
2008-05-06	97.40	97.75	95.25	97.00	3649700
2008-05-07	97.00	97.66	93.74	93.74	3113035
2008-05-08	94.80	95.37	92.83	93.06	3127785
2008-05-09	92.86	94.86	91.66	92.33	2737160
2008-05-12	92.46	93.50	91.82	93.02	2044050
2008-05-13	93.13	93.26	90.88	91.53	3327440
2008-05-14	91.60	95.00	91.40	95.00	5844505
2008-05-15	94.61	96.54	94.15	94.85	4319095
2008-05-16	95.10	96.17	94.79	95.60	3200565
2008-05-19	96.39	99.50	95.61	96.81	4013180
2008-05-20	96.45	97.46	95.00	96.90	2815820
2008-05-21	96.80	97.39	92.71	92.80	3360500
2008-05-22	92.75	94.14	91.88	92.84	3045555
2008-05-23	92.77	93.42	90.30	91.34	2968125
2008-05-27	91.01	91.76	89.14	90.83	2117250
2008-05-28	91.05	91.10	85.50	87.44	5958730
2008-05-29	86.70	88.60	86.40	87.46	5091385
2008-05-30	88.01	88.80	85.75	86.06	3750360
2008-06-02	85.01	86.00	79.92	82.42	9205935
2008-06-03	83.00	84.59	78.48	80.06	11771650
2008-06-04	79.60	79.80	75.08	75.60	10581500
2008-06-05	76.86	80.87	76.20	80.51	10583460
2008-06-06	79.94	80.36	77.52	77.52	6256250
2008-06-09	77.96	79.00	76.35	77.87	4966760
2008-06-10	76.90	79.56	76.90	78.05	4600880
2008-06-11	78.41	79.31	77.20	77.20	4967595
2008-06-12	78.15	81.45	78.00	79.32	4777405
2008-06-13	79.63	82.99	79.63	82.98	4497005
2008-06-16	82.78	84.08	82.02	83.88	3757665
2008-06-17	87.10	90.19	87.00	88.36	10525685
2008-06-18	87.60	89.70	86.93	88.33	5480245
2008-06-19	88.80	89.42	87.36	88.21	4274085
2008-06-20	87.25	88.73	85.66	85.85	4872065
2008-06-23	87.81	88.80	85.70	87.39	5354765
2008-06-24	85.86	87.91	85.62	86.75	3753330
2008-06-25	87.42	88.00	85.04	85.51	5042000
2008-06-26	84.41	84.80	81.39	81.39	4996700
2008-06-27	82.19	82.19	76.80	78.42	6099150
2008-06-30	78.77	79.50	76.64	76.64	3908285
2008-07-01	76.00	76.18	69.75	71.88	14706120
2008-07-02	72.78	74.58	70.14	70.22	7181135
2008-07-03	71.06	71.44	67.09	69.17	4587095
2008-07-07	69.45	71.38	65.96	66.86	6331435
2008-07-08	67.20	68.80	63.50	68.50	9412905
2008-07-09	68.52	69.07	63.88	64.15	6370650
2008-07-10	64.20	64.59	61.00	61.94	11354125
2008-07-11	60.11	64.00	58.52	61.30	14120490
2008-07-14	62.85	63.51	59.17	59.17	5767885
2008-07-15	58.68	63.57	56.40	61.71	8260920
2008-07-16	60.34	66.20	60.17	66.20	10318680
2008-07-17	67.00	68.39	64.30	66.96	6769985
2008-07-18	67.05	68.03	64.60	66.53	7479175
2008-07-21	65.80	66.47	62.90	65.11	4938355
2008-07-22	65.80	73.49	65.34	73.25	8163910
2008-07-23	72.70	78.60	72.00	78.12	9511355
2008-07-24	77.06	77.96	73.06	73.54	6593360
2008-07-25	74.63	75.42	72.21	73.77	3660620
2008-07-28	74.23	74.25	69.62	70.21	3908825
2008-07-29	71.16	74.84	70.08	74.84	4985715
2008-07-30	76.00	76.85	72.36	74.66	4274000
2008-07-31	73.79	75.00	71.24	72.03	3351935
2008-08-01	72.50	72.51	65.29	66.59	7032040
2008-08-04	65.93	66.44	64.07	64.45	3785955
2008-08-05	65.98	67.74	65.23	67.70	5051105
2008-08-06	66.40	69.60	65.51	68.55	4056760
2008-08-07	67.36	68.79	65.58	65.70	5057935
2008-08-08	65.75	68.69	65.42	68.43	4047320
2008-08-11	68.57	71.57	67.09	70.04	4694920
2008-08-12	69.41	71.23	67.20	67.53	6530335
2008-08-13	67.48	69.58	66.00	67.70	6089485
2008-08-14	67.35	69.80	67.10	68.78	5220575
2008-08-15	69.45	72.19	69.45	71.53	6537540
2008-08-18	71.32	71.86	66.27	67.33	7517850
2008-08-19	67.34	68.42	66.35	67.31	6737365
2008-08-20	67.69	68.68	67.28	68.40	6153800
2008-08-21	67.78	68.97	67.60	68.42	3170030
2008-08-22	69.51	73.00	69.51	71.44	21319720
2008-08-25	70.51	70.79	67.86	68.13	4620220
2008-08-26	67.48	68.00	63.95	64.49	7216520
2008-08-27	64.72	66.86	62.40	66.10	8916850
2008-08-28	66.35	69.11	66.29	68.90	6185160
2008-08-29	68.39	68.39	66.81	67.08	4416755
2008-09-02	68.65	68.93	66.41	67.62	5031490
2008-09-03	67.64	69.78	67.00	69.57	6214370
2008-09-04	69.10	69.24	64.86	65.53	7056650
2008-09-05	65.18	66.35	62.54	65.79	7842535
2008-09-08	68.50	70.50	67.70	70.17	10364850
2008-09-09	69.05	70.70	65.12	65.24	8306710
2008-09-10	66.90	67.87	64.33	66.44	6409710
2008-09-11	64.65	68.50	63.06	68.40	6115375
2008-09-12	67.80	70.20	66.30	70.05	5519980
2008-09-15	66.00	70.25	66.00	67.36	8043885
2008-09-16	65.00	68.85	65.00	68.85	8062590
2008-09-17	66.86	67.80	63.46	64.34	8987605
2008-09-18	65.48	72.00	62.16	72.00	11136385
2008-09-19	82.80	82.80	73.51	81.00	13444315
2008-09-22	80.00	81.70	78.60	79.20	7613200
2008-09-23	79.33	84.45	74.13	74.13	8412110
2008-09-24	75.20	78.46	71.85	73.35	6436865
2008-09-25	75.60	77.75	73.74	75.77	4403875
2008-09-26	75.00	80.87	75.00	79.80	4346270
2008-09-29	77.89	79.20	64.00	64.00	6685290
2008-09-30	70.22	77.80	68.65	74.30	5147340
2008-10-01	72.66	80.20	72.25	79.55	4882545
2008-10-02	80.00	80.38	74.50	74.73	4222865
2008-10-03	77.50	80.50	72.46	72.46	6002660
2008-10-06	71.60	81.00	70.73	80.77	7805260
2008-10-07	83.00	88.00	79.02	79.20	11794425
2008-10-08	78.40	84.80	77.51	81.13	6708055
2008-10-09	83.78	84.20	67.73	71.08	13689835
2008-10-10	68.65	80.13	66.25	78.62	12298925
2008-10-13	80.60	82.40	73.33	82.29	7958165
2008-10-14	83.04	83.80	77.37	79.68	8905960
2008-10-15	77.60	80.90	71.94	71.97	7813750
2008-10-16	72.93	75.00	69.00	74.67	6517865
2008-10-17	73.10	76.66	70.43	73.04	5387975
2008-10-20	72.95	74.20	70.02	72.06	4565340
2008-10-21	70.20	70.30	65.20	65.74	8615110
2008-10-22	64.20	65.29	59.68	60.83	7190825
2008-10-23	60.60	62.58	52.44	55.53	9558130
2008-10-24	50.09	52.99	48.04	50.24	8927035
2008-10-27	50.59	50.87	46.51	46.64	5325855
2008-10-28	48.90	53.30	44.66	52.73	8364480
2008-10-29	51.58	56.26	49.62	53.00	7575575
2008-10-30	54.60	57.60	53.46	55.13	6460825
2008-10-31	53.60	59.36	53.48	56.43	6342630
2008-11-03	56.67	61.66	56.02	60.24	8219575
2008-11-04	62.37	64.41	60.35	63.87	6643255
2008-11-05	62.50	63.01	56.19	56.41	5688300
2008-11-06	56.20	57.75	51.60	51.93	6168560
2008-11-07	53.34	53.87	50.52	53.81	5453645
2008-11-10	55.04	55.40	47.40	48.59	5805570
2008-11-11	47.04	49.12	45.01	47.28	8168025
2008-11-12	46.25	47.30	44.42	44.93	7528445
2008-11-13	45.65	46.00	39.44	45.04	13217905
2008-11-14	43.40	44.50	41.30	41.81	6725865
2008-11-17	41.18	41.56	37.96	37.98	7934365
2008-11-18	38.46	38.71	35.92	37.38	11209385
2008-11-19	37.02	37.69	34.18	34.18	7855875
2008-11-20	34.20	34.79	31.10	31.31	10658775
2008-11-21	32.81	35.38	32.40	35.16	13227610
2008-11-24	36.30	40.22	34.37	40.14	11334920
2008-11-25	41.14	42.50	38.00	39.99	7209710
2008-11-26	38.63	42.97	38.10	42.35	5226835
2008-11-28	41.00	42.39	40.38	42.39	2486025
2008-12-01	39.40	39.60	34.53	34.53	7584645
2008-12-02	34.26	35.70	31.20	34.52	12620430
2008-12-03	33.20	36.63	32.60	36.46	7315345
2008-12-04	35.50	38.38	34.86	35.49	6940540
2008-12-05	34.80	39.34	34.46	38.91	7553485
2008-12-08	41.20	45.73	41.20	44.66	10722885
2008-12-09	43.70	47.71	43.11	43.58	10096850
2008-12-10	44.77	45.90	42.80	44.27	5718635
2008-12-11	43.62	46.98	42.63	42.74	6510865
2008-12-12	41.48	43.59	40.87	42.06	6423260
2008-12-15	42.60	42.94	39.51	40.68	6453165
2008-12-16	41.25	44.51	41.25	44.51	9126870
2008-12-17	43.86	45.71	43.16	44.60	6108940
2008-12-18	44.38	46.07	43.60	44.53	6629090
2008-12-19	45.03	45.48	42.19	42.65	6791395
2008-12-22	42.40	42.40	38.25	38.76	6336325
2008-12-23	39.78	40.00	36.82	37.08	9008075
2008-12-24	37.80	37.87	36.43	37.49	2362525
2008-12-26	37.62	37.95	36.35	36.42	3141765
2008-12-29	36.43	37.15	35.00	36.75	10051850
2008-12-30	37.00	40.07	36.44	40.03	9546795
2008-12-31	40.82	42.05	39.72	41.62	5816135
2009-01-02	40.90	42.74	39.51	42.52	9340525
2009-01-05	42.08	43.93	41.06	42.07	7939670
2009-01-06	42.26	42.44	39.52	40.60	9797795
2009-01-07	38.80	40.45	38.55	39.74	6735405
2009-01-08	39.20	39.60	37.20	38.44	7072690
2009-01-09	38.70	38.90	37.60	37.65	4841775
2009-01-12	37.57	38.28	37.00	37.84	6322250
2009-01-13	37.30	38.51	36.23	37.00	6320320
2009-01-14	36.00	36.31	35.00	35.16	6275020
2009-01-15	34.54	35.16	32.14	33.55	10738040
2009-01-16	34.52	35.18	33.05	34.90	7765380
2009-01-20	34.43	34.45	31.81	31.81	6987940
2009-01-21	32.59	36.12	31.55	36.12	11741705
2009-01-22	33.80	35.51	31.42	33.67	7078190
2009-01-23	31.83	34.20	31.01	33.75	6813565
2009-01-26	34.22	35.20	32.55	33.32	6373845
2009-01-27	34.26	34.51	32.94	33.73	6908455
2009-01-28	35.28	37.63	35.20	37.02	9831335
2009-01-29	35.85	36.18	34.56	34.73	6482075
2009-01-30	35.00	35.43	34.05	34.78	7349470
2009-02-02	33.70	34.21	32.88	33.65	7562970
2009-02-03	34.70	36.16	32.30	34.30	10888695
2009-02-04	34.62	35.60	34.00	34.51	6357765
2009-02-05	34.19	36.47	33.83	35.61	8540720
2009-02-06	35.63	38.51	35.63	37.80	8993040
2009-02-09	37.20	38.50	36.86	37.60	5587815
2009-02-10	37.18	38.39	35.17	35.82	7737270
2009-02-11	35.80	37.20	35.66	37.06	5911035
2009-02-12	36.25	38.87	36.25	38.61	7644235
2009-02-13	38.51	39.20	37.70	38.13	4988845
2009-02-17	37.12	37.12	35.69	35.70	7375465
2009-02-18	36.69	36.73	35.00	35.52	5446475
2009-02-19	36.40	37.42	35.64	35.75	6308020
2009-02-20	34.94	36.88	34.33	36.37	8230865
2009-02-23	36.94	37.29	34.49	34.59	4980905
2009-02-24	34.40	36.90	33.45	36.85	8944205
2009-02-25	35.51	37.91	34.99	36.40	8578705
2009-02-26	37.11	37.99	36.44	36.81	7129050
2009-02-27	35.65	37.32	35.60	36.48	6789175
2009-03-02	35.50	36.33	34.41	34.66	6988030
2009-03-03	35.13	36.22	34.67	35.57	7130615
2009-03-04	36.48	38.31	36.12	37.64	7651605
2009-03-05	37.34	37.80	36.18	36.49	6581825
2009-03-06	36.96	36.98	35.22	36.49	5703140
2009-03-09	35.62	37.00	35.52	36.77	6145595
2009-03-10	37.37	38.94	37.04	38.85	8186460
2009-03-11	39.50	39.90	36.86	38.64	11392485
2009-03-12	38.58	40.22	37.58	40.19	7271945
2009-03-13	40.60	40.60	38.65	39.63	8068325
2009-03-16	40.06	40.29	38.72	38.95	7813295
2009-03-17	38.44	44.87	38.41	44.78	11399390
2009-03-18	43.91	47.88	43.73	47.60	13239905
2009-03-19	47.99	47.99	45.30	45.59	10660205
2009-03-20	45.98	47.73	45.59	45.72	9984570
2009-03-23	47.15	52.89	47.00	52.89	14259660
2009-03-24	51.53	51.78	47.44	47.63	11699040
2009-03-25	48.20	50.96	47.23	49.85	11294925
2009-03-26	51.20	51.60	49.48	51.35	8281075
2009-03-27	50.19	50.65	48.80	48.90	6200345
2009-03-30	46.10	48.80	45.63	46.88	7309125
2009-03-31	47.84	49.70	47.49	49.28	6544030
2009-04-01	48.16	48.84	46.51	47.48	7521540
2009-04-02	48.80	50.18	48.54	49.07	7609445
2009-04-03	48.45	51.20	47.66	51.18	6258620
2009-04-06	50.00	50.09	48.85	49.11	5299015
2009-04-07	48.69	50.33	48.03	48.07	6160100
2009-04-08	49.10	49.60	47.80	48.71	5286925
2009-04-09	50.02	51.65	48.91	51.58	7004195
2009-04-13	50.66	53.84	50.46	53.15	7320640
2009-04-14	52.39	52.71	49.50	49.50	6642030
2009-04-15	49.43	51.00	46.50	50.63	9012730
2009-04-16	49.90	50.10	47.96	48.92	8274110
2009-04-17	48.41	48.81	47.28	47.48	6718120
2009-04-20	46.68	48.13	44.51	44.51	7834480
2009-04-21	44.40	45.84	43.06	45.79	8410070
2009-04-22	45.30	46.15	43.71	43.71	7618770
2009-04-23	44.48	48.55	44.26	48.29	10542385
2009-04-24	48.26	48.55	47.02	47.96	7581490
2009-04-27	46.85	47.58	46.05	46.16	4862710
2009-04-28	45.60	46.30	44.96	45.36	4867995
2009-04-29	45.90	45.99	44.23	45.50	10020830
2009-04-30	46.10	47.48	44.19	44.27	7591710
2009-05-01	44.01	45.38	43.84	44.52	4332235
2009-05-04	45.23	46.97	44.65	46.87	8073865
2009-05-05	46.66	50.17	46.55	49.45	9522320
2009-05-06	50.06	50.80	48.12	50.78	8535085
2009-05-07	51.20	51.35	46.89	46.99	8534175
2009-05-08	47.80	49.82	47.37	49.67	7720345
2009-05-11	48.42	49.38	47.96	48.31	6476520
2009-05-12	49.05	52.49	48.40	51.70	11770470
2009-05-13	50.79	56.10	50.60	54.82	16669050
2009-05-14	56.36	59.44	56.36	56.87	17352890
2009-05-15	57.19	57.38	55.40	55.46	8132040
2009-05-18	56.36	58.00	55.87	57.59	6697500
2009-05-19	57.20	58.00	56.10	56.19	5649765
2009-05-20	57.27	57.54	54.30	54.75	5621725
2009-05-21	55.33	56.54	55.20	56.02	5558770
2009-05-22	56.15	59.66	56.02	58.65	7572775
2009-05-26	58.17	61.26	57.90	60.91	7179975
2009-05-27	61.04	61.98	59.37	59.65	6470010
2009-05-28	60.40	64.14	60.21	63.87	9102425
2009-05-29	64.44	64.54	62.27	64.33	7633955
2009-06-01	65.35	66.68	65.10	65.94	6574495
2009-06-02	65.72	68.43	65.10	67.07	6816335
2009-06-03	66.79	66.79	64.58	65.61	4945400
2009-06-04	65.31	67.39	64.98	67.34	5283800
2009-06-05	68.15	68.88	66.07	66.98	5474400
2009-06-08	66.05	67.00	65.06	66.27	4259910
2009-06-09	66.70	67.38	66.30	66.60	4001900
2009-06-10	67.44	67.70	64.70	65.55	4292475
2009-06-11	65.54	69.25	65.34	68.42	7155640
2009-06-12	67.40	68.78	67.04	68.19	4932265
2009-06-15	67.17	67.96	66.30	66.32	3841885
2009-06-16	66.85	67.30	65.48	65.98	4059060
2009-06-17	65.83	66.90	64.81	65.30	4843120
2009-06-18	65.59	66.26	64.95	65.81	3681375
2009-06-19	66.39	66.39	64.92	65.51	5103980
2009-06-22	64.92	65.00	60.44	60.70	8007390
2009-06-23	61.27	61.37	58.38	60.71	7874180
2009-06-24	61.16	64.16	60.94	62.79	5664275
2009-06-25	62.48	63.47	61.30	63.11	3868825
2009-06-26	63.13	63.98	62.72	63.49	7632885
2009-06-29	63.60	64.53	62.66	63.64	3199050
2009-06-30	63.64	63.64	61.45	62.22	5021605
2009-07-01	62.59	62.59	60.65	61.65	4431780
2009-07-02	61.20	61.40	60.07	60.29	4542220
2009-07-06	59.50	59.70	58.47	59.45	5011030
2009-07-07	59.67	59.69	56.00	56.41	7620495
2009-07-08	56.47	56.60	51.92	52.78	16515375
2009-07-09	54.40	54.88	52.68	53.47	9578950
2009-07-10	53.18	53.18	51.00	52.64	7643445
2009-07-13	53.02	54.78	51.85	54.49	7403325
2009-07-14	54.40	54.83	52.71	53.75	6435845
2009-07-15	54.60	56.78	54.22	55.58	8970415
2009-07-16	55.92	56.10	53.48	54.50	6341210
2009-07-17	54.37	55.68	53.87	54.91	5052295
2009-07-20	55.29	56.57	55.16	55.85	4109860
2009-07-21	56.44	56.44	54.10	54.83	4208945
2009-07-22	54.37	56.34	54.20	54.54	7258055
2009-07-23	55.98	55.99	52.61	55.20	8991595
2009-07-24	55.20	55.20	53.19	54.17	3730180
2009-07-27	54.08	54.88	53.44	54.02	4434030
2009-07-28	53.20	53.60	51.66	53.31	6105910
2009-07-29	53.20	54.36	52.64	53.85	3632370
2009-07-30	54.79	56.84	54.12	55.36	4957615
2009-07-31	56.64	56.64	54.77	55.77	3921005
2009-08-03	56.10	56.76	55.23	56.55	4297765
2009-08-04	55.85	57.36	55.15	55.79	5728085
2009-08-05	55.85	56.29	55.24	55.81	3339555
2009-08-06	56.26	56.40	54.00	54.63	4620540
2009-08-07	55.20	58.34	55.01	57.19	7622735
2009-08-10	56.31	57.58	56.31	56.59	2717190
2009-08-11	56.17	56.90	54.97	55.20	4055205
2009-08-12	55.90	57.49	55.50	56.40	5108325
2009-08-13	56.84	57.77	56.52	57.02	3975050
2009-08-14	57.02	57.10	55.55	56.20	2932840
2009-08-17	55.34	55.49	53.80	53.93	4513940
2009-08-18	54.14	54.70	53.38	53.79	3508860
2009-08-19	53.04	53.97	52.82	53.70	2716965
2009-08-20	53.47	54.65	53.18	54.38	3325265
2009-08-21	55.20	55.60	54.27	55.22	3545320
2009-08-24	55.59	55.75	53.40	53.61	5133920
2009-08-25	53.80	54.17	53.40	53.71	2764360
2009-08-26	53.60	55.50	53.30	55.25	5337590
2009-08-27	55.19	56.00	54.48	55.58	4311360
2009-08-28	55.60	57.24	55.60	57.12	4865355
2009-08-31	56.40	58.50	56.22	58.21	5420900
2009-09-01	57.84	59.36	55.73	55.83	8272180
2009-09-02	55.70	57.18	55.33	55.55	4550840
2009-09-03	55.94	56.50	53.69	54.29	6466005
2009-09-04	54.01	54.24	52.31	54.10	8852605
2009-09-08	54.95	55.49	54.05	54.53	6211405
2009-09-09	54.23	55.20	53.62	54.81	4989670
2009-09-10	54.90	55.30	54.11	55.13	3503565
2009-09-11	55.04	55.51	54.50	54.96	3353125
2009-09-14	54.76	55.65	54.12	55.59	3018815
2009-09-15	55.89	57.50	55.20	56.87	5714030
2009-09-16	57.00	58.52	56.56	58.31	5311180
2009-09-17	58.51	59.32	58.20	58.66	4720200
2009-09-18	58.99	61.19	58.63	60.80	8726795
2009-09-21	61.00	61.80	60.10	60.92	5063930
2009-09-22	61.01	62.68	60.50	62.25	4449975
2009-09-23	62.60	63.00	61.20	61.22	4220800
2009-09-24	61.10	61.40	59.01	59.68	4839735
2009-09-25	59.40	59.54	58.05	58.69	3493100
2009-09-28	58.85	61.96	58.84	61.82	5768630
2009-09-29	61.60	62.44	60.64	61.14	5607730
2009-09-30	61.25	61.76	60.00	61.64	5558165
2009-10-01	60.58	60.60	58.50	58.50	6119350
2009-10-02	57.80	60.45	57.50	58.56	5068365
2009-10-05	59.01	59.10	58.02	58.59	3981385
2009-10-06	58.82	59.33	57.24	57.52	6154585
2009-10-07	57.26	58.04	56.32	57.93	5639225
2009-10-08	58.55	59.22	57.33	57.46	5416820
2009-10-09	57.20	59.04	57.01	58.95	3563020
2009-10-12	58.94	59.89	58.79	59.56	3746960
2009-10-13	59.36	60.96	59.03	60.84	6026455
2009-10-14	61.26	62.80	61.20	61.46	8152815
2009-10-15	61.74	61.84	60.51	61.78	5305600
2009-10-16	61.54	64.37	61.54	62.57	7063070
2009-10-19	62.92	64.00	62.22	63.72	5105570
2009-10-20	63.70	64.18	63.00	63.61	4752375
2009-10-21	63.32	64.72	63.23	63.49	4933770
2009-10-22	63.23	63.99	62.74	63.50	2468370
2009-10-23	63.44	64.89	63.22	63.99	3447395
2009-10-26	64.39	66.00	63.70	64.20	4508395
2009-10-27	64.33	64.73	63.08	63.30	3513095
2009-10-28	63.07	63.80	61.48	61.60	3695235
2009-10-29	62.03	63.18	58.59	62.75	7643825
2009-10-30	62.36	63.19	60.22	60.52	4456100
2009-11-02	60.76	61.72	59.66	61.12	2912375
2009-11-03	60.42	61.19	59.79	60.31	3154710
2009-11-04	60.80	60.89	59.13	59.34	3776985
2009-11-05	59.96	61.27	59.69	61.24	3732535
2009-11-06	60.65	61.73	59.80	61.32	2870540
2009-11-09	61.69	62.92	61.40	62.75	2604930
2009-11-10	62.78	62.78	61.56	61.56	2574265
2009-11-11	62.30	63.09	61.10	62.65	3212590
2009-11-12	62.60	63.80	62.02	63.03	3202900
2009-11-13	63.17	63.80	62.24	62.75	1562895
2009-11-16	63.20	64.28	63.14	63.70	2850375
2009-11-17	63.64	64.91	63.64	64.41	2928200
2009-11-18	64.91	65.15	64.35	64.82	2400350
2009-11-19	64.36	64.47	63.48	64.39	3349365
2009-11-20	64.22	65.09	63.37	64.60	2827695
2009-11-23	65.21	65.98	64.23	64.74	2924425
2009-11-24	64.89	64.89	63.60	64.45	2253380
2009-11-25	65.00	65.81	64.73	65.74	2187870
2009-11-27	64.45	65.40	64.20	64.53	1953870
2009-11-30	64.62	65.85	64.20	65.65	3277935
2009-12-01	66.38	66.47	65.59	66.17	4018615
2009-12-02	66.46	67.48	65.54	65.67	4019045
2009-12-03	66.39	66.98	65.70	66.00	4660190
2009-12-04	66.89	67.00	65.01	66.13	3409685
2009-12-07	66.56	66.99	64.45	64.74	2757035
2009-12-08	64.02	64.48	63.69	63.89	3656965
2009-12-09	63.85	65.62	63.25	65.15	2790135
2009-12-10	65.20	66.07	64.83	65.58	3809535
2009-12-11	66.35	66.93	65.63	66.83	3483740
2009-12-14	67.17	67.28	66.33	66.61	1536660
2009-12-15	66.30	66.52	65.89	66.25	1653360
2009-12-16	65.86	66.58	65.36	66.11	3459385
2009-12-17	65.60	66.59	64.91	64.91	2218670
2009-12-18	65.34	65.50	64.05	64.90	3283430
2009-12-21	64.72	65.27	64.46	64.87	1508255
2009-12-22	65.00	65.59	64.81	65.47	2290540
2009-12-23	65.48	65.70	65.00	65.60	1633955
2009-12-24	65.61	66.23	65.55	66.23	632865
2009-12-28	66.31	67.98	66.31	67.91	2445715
2009-12-29	67.91	68.73	67.16	67.68	1935710
2009-12-30	67.25	67.95	66.87	67.67	1450330
2009-12-31	67.98	68.06	67.19	67.19	1433555
2010-01-04	67.70	68.70	67.50	68.48	2660430
2010-01-05	68.09	68.86	67.59	68.43	2835315
2010-01-06	68.10	68.40	67.62	67.96	2522795
2010-01-07	67.89	68.42	67.62	68.05	2940105
2010-01-08	67.88	70.01	67.54	69.86	4471110
2010-01-11	70.02	70.61	69.24	69.85	2242290
2010-01-12	69.76	70.26	68.27	68.43	2432745
2010-01-13	68.69	68.90	66.90	68.65	3100535
2010-01-14	68.40	68.85	68.00	68.35	1606185
2010-01-15	68.35	68.60	67.40	67.45	2306415
2010-01-19	67.41	68.22	66.93	67.64	2520445
2010-01-20	66.74	67.20	65.64	66.00	3049035
2010-01-21	66.13	66.13	61.17	62.20	9080090
2010-01-22	61.63	63.60	61.63	62.43	5768775
2010-01-25	63.29	63.61	61.31	61.40	3679520
2010-01-26	60.26	60.32	57.21	57.24	6832935
2010-01-27	57.52	59.10	56.72	58.87	6648965
2010-01-28	59.70	60.00	57.85	58.10	5256730
2010-01-29	58.72	59.28	57.17	57.36	3903105
2010-02-01	57.62	58.53	56.71	58.24	3722635
2010-02-02	58.03	59.14	57.62	58.64	3469565
2010-02-03	58.46	59.20	58.02	58.42	3455485
2010-02-04	57.30	57.30	53.15	53.86	11223825
2010-02-05	54.20	56.53	54.20	56.16	8544265
2010-02-08	57.00	58.77	56.04	56.06	7100935
2010-02-09	56.94	57.56	56.04	56.64	3779030
2010-02-10	56.30	56.32	55.18	55.27	5281980
2010-02-11	56.09	57.29	55.64	57.01	5299045
2010-02-12	56.60	58.32	56.24	58.21	4502775
2010-02-16	59.00	59.70	58.50	59.43	3283055
2010-02-17	59.65	59.67	58.41	58.62	2089060
2010-02-18	58.53	58.87	58.10	58.34	2511835
2010-02-19	58.07	59.70	57.90	58.36	5205675
2010-02-22	57.88	58.61	57.17	57.41	4063130
2010-02-23	57.49	57.86	55.21	55.31	4706085
2010-02-24	55.85	58.26	55.64	58.11	6629745
2010-02-25	57.41	59.14	57.36	59.09	5393180
2010-02-26	59.39	60.34	58.77	60.34	5461825
2010-03-01	60.40	60.60	59.50	60.21	3461625
2010-03-02	60.35	62.54	60.02	61.89	4407030
2010-03-03	61.98	62.23	60.47	61.17	3643750
2010-03-04	61.35	61.84	60.44	61.50	3022340
2010-03-05	62.00	62.38	61.67	62.03	2115425
2010-03-08	62.04	62.80	61.12	62.63	5004100
2010-03-09	62.14	62.20	61.24	61.63	5859325
2010-03-10	61.51	61.82	61.03	61.58	3362485
2010-03-11	61.39	62.66	61.18	62.66	2840825
2010-03-12	63.19	63.59	62.66	62.88	2536235
2010-03-15	62.58	62.91	61.92	62.83	2473570
2010-03-16	62.93	63.20	62.40	62.87	2151575
2010-03-17	63.00	63.51	62.90	63.20	1782885
2010-03-18	63.32	63.32	62.01	62.18	2611795
2010-03-19	63.00	63.00	61.92	62.33	3966180
2010-03-22	62.02	62.66	61.81	62.32	1765100
2010-03-23	62.40	62.58	61.67	62.12	4331850
2010-03-24	61.93	64.38	61.83	63.78	3881265
2010-03-25	64.28	65.00	63.82	63.97	2848025
2010-03-26	64.20	64.97	62.88	63.14	3558375
2010-03-29	63.16	63.60	62.80	63.13	2739230
2010-03-30	63.24	63.48	62.70	63.23	2149495
2010-03-31	62.79	63.51	62.67	63.22	2568005
2010-04-01	63.70	64.47	63.48	63.94	2364775
2010-04-05	64.27	64.78	63.09	63.42	3423860
2010-04-06	62.89	63.66	62.12	63.38	2884880
2010-04-07	62.64	63.67	62.63	62.86	2603415
2010-04-08	62.88	62.89	62.13	62.35	3402875
2010-04-09	62.37	62.87	62.13	62.42	2042815
2010-04-12	62.66	62.69	62.06	62.10	1944000
2010-04-13	62.32	62.32	61.55	62.04	2659820
2010-04-14	62.18	63.95	61.87	63.89	4632620
2010-04-15	63.83	64.87	63.56	64.22	2619110
2010-04-16	63.84	64.21	62.02	62.44	4238960
2010-04-19	62.60	64.70	62.52	64.21	3461165
2010-04-20	64.69	65.14	63.80	64.07	3080135
2010-04-21	64.07	64.74	64.00	64.50	2775195
2010-04-22	64.30	68.84	64.10	67.59	8064665
2010-04-23	67.60	68.35	66.51	66.97	3617895
2010-04-26	66.97	69.50	66.25	68.35	5133135
2010-04-27	67.91	69.20	66.40	66.65	3970570
2010-04-28	67.04	67.60	62.80	66.06	3996570
2010-04-29	66.60	67.63	64.10	66.30	4448730
2010-04-30	66.71	67.70	65.66	65.85	3353700
2010-05-03	66.12	67.03	65.64	65.79	2338005
2010-05-04	64.91	65.46	63.94	64.43	2970695
2010-05-05	63.68	66.28	63.47	64.93	3172765
2010-05-06	64.66	65.88	61.48	64.28	5219685
2010-05-07	64.60	65.00	62.27	63.04	6206900
2010-05-10	64.90	66.60	64.89	66.60	4830920
2010-05-11	65.80	66.77	65.49	65.84	2929485
2010-05-12	66.20	66.40	65.60	65.85	2704020
2010-05-13	65.83	66.06	64.77	64.77	2002690
2010-05-14	64.52	64.59	62.51	63.08	3891330
2010-05-17	63.52	63.65	62.02	63.21	2622295
2010-05-18	64.00	64.56	61.35	61.65	3596455
2010-05-19	61.60	62.44	60.32	62.14	3393180
2010-05-20	61.20	62.48	60.48	60.60	6451900
2010-05-21	60.01	63.74	60.01	63.70	6643255
2010-05-24	63.01	66.20	63.01	64.60	5651010
2010-05-25	62.81	63.60	61.32	62.46	5796275
2010-05-26	63.16	63.78	61.80	61.93	4727955
2010-05-27	63.19	63.92	62.65	63.79	3463435
2010-05-28	63.88	64.42	63.15	63.33	2851550
2010-06-01	63.09	64.20	62.23	62.33	2406500
2010-06-02	63.12	64.58	62.82	64.58	3650865
2010-06-03	64.61	65.04	63.65	64.70	2584125
2010-06-04	63.51	64.21	61.85	62.13	3167850
2010-06-07	62.48	62.78	59.89	59.91	3951975
2010-06-08	60.25	60.48	58.18	59.62	4301945
2010-06-09	59.89	60.56	58.23	58.29	3322975
2010-06-10	59.53	60.90	58.80	60.72	3480690
2010-06-11	60.00	61.16	59.81	60.49	2882860
2010-06-14	60.66	62.49	60.11	61.44	4897670
2010-06-15	62.12	62.61	61.55	61.95	5040525
2010-06-16	61.43	62.76	61.43	62.13	2502980
2010-06-17	61.96	62.50	61.18	61.90	3982135
2010-06-18	62.21	62.30	61.10	61.43	3662785
2010-06-21	62.02	62.68	61.13	61.46	3063025
2010-06-22	61.61	62.81	60.70	60.81	3765420
2010-06-23	60.81	61.58	59.88	60.11	2454985
2010-06-24	59.77	60.18	57.93	58.04	3163955
2010-06-25	58.97	60.20	58.65	59.46	5665395
2010-06-28	59.84	60.71	59.36	59.36	3743605
2010-06-29	58.67	58.90	57.40	57.58	3775295
2010-06-30	57.43	58.09	56.16	56.31	3432000
2010-07-01	56.26	56.79	54.55	55.70	7860705
2010-07-02	55.80	56.00	54.73	54.97	3371965
2010-07-06	55.93	56.18	54.48	54.90	4058765
2010-07-07	54.70	55.68	54.70	55.63	3272500
2010-07-08	55.85	56.56	55.33	56.33	3354490
2010-07-09	56.33	56.59	55.00	55.44	2886900
2010-07-12	55.14	55.86	55.00	55.40	3386030
2010-07-13	55.78	56.18	55.43	55.66	2768530
2010-07-14	55.38	55.79	54.24	55.10	3698280
2010-07-15	54.98	55.44	54.38	55.27	3154190
2010-07-16	54.96	55.22	52.90	53.25	5664110
2010-07-19	53.38	54.00	53.08	53.49	2215005
2010-07-20	53.16	55.19	53.01	55.05	3852815
2010-07-21	55.19	55.37	54.57	54.63	4436350
2010-07-22	55.17	56.64	55.03	56.34	3436470
2010-07-23	56.06	57.54	55.99	57.31	2765215
2010-07-26	57.26	57.56	56.40	56.73	2140730
2010-07-27	57.04	57.30	56.62	56.77	1926115
2010-07-28	57.15	57.58	56.70	56.70	2527305
2010-07-29	57.59	57.94	56.80	57.17	2757180
2010-07-30	56.55	57.06	55.17	55.76	2567830
2010-08-02	56.39	57.33	56.26	57.23	2001655
2010-08-03	57.41	57.41	55.73	55.91	2295710
2010-08-04	56.00	56.53	55.36	55.63	2307580
2010-08-05	55.36	55.58	54.83	54.97	2142755
2010-08-06	54.60	55.17	53.54	54.29	3255420
2010-08-09	54.52	54.55	53.74	54.39	2389065
2010-08-10	54.00	54.14	52.74	52.78	3756940
2010-08-11	51.81	52.00	50.16	50.42	6280520
2010-08-12	49.57	50.20	48.83	49.88	5732410
2010-08-13	49.59	50.29	48.95	48.96	3036105
2010-08-16	48.77	49.85	48.46	49.30	3291870
2010-08-17	49.40	50.18	49.11	49.57	2642790
2010-08-18	49.62	49.95	48.86	49.16	2807350
2010-08-19	49.00	49.25	48.00	48.15	3561935
2010-08-20	48.15	48.20	47.32	47.54	4113185
2010-08-23	47.78	47.99	47.29	47.57	3527680
2010-08-24	47.10	48.04	46.90	47.75	4219750
2010-08-25	47.34	49.26	47.22	49.18	4870170
2010-08-26	49.55	50.57	49.32	50.18	5672610
2010-08-27	50.26	51.37	50.03	51.35	4906140
2010-08-30	51.02	51.56	49.73	49.80	3206970
2010-08-31	49.41	49.79	49.16	49.63	2802365
2010-09-01	50.53	51.27	50.03	51.26	3076995
2010-09-02	51.34	52.65	51.07	52.49	3164955
2010-09-03	53.18	53.60	52.57	53.02	2794860
2010-09-07	52.80	53.08	51.58	51.69	2326650
2010-09-08	51.61	52.66	51.61	52.14	2263135
2010-09-09	52.96	53.06	51.94	52.47	1885470
2010-09-10	52.41	53.12	52.38	52.98	1806375
2010-09-13	53.71	54.41	53.43	54.21	2819230
2010-09-14	53.82	54.18	53.66	53.86	1371260
2010-09-15	53.50	54.42	53.21	54.30	1855260
2010-09-16	54.20	54.45	53.29	53.61	1758505
2010-09-17	53.84	54.10	52.46	52.77	4782715
2010-09-20	52.87	55.00	52.69	54.38	4332995
2010-09-21	54.50	54.55	53.25	53.79	2449645
2010-09-22	53.76	54.23	53.26	53.27	2072800
2010-09-23	52.97	53.05	52.13	52.20	2486355
2010-09-24	52.85	54.20	52.70	53.93	3140225
2010-09-27	53.76	53.95	53.16	53.23	2602985
2010-09-28	53.58	53.58	52.59	52.90	2866325
2010-09-29	52.73	53.00	51.84	51.91	3352665
2010-09-30	52.25	52.84	52.04	52.09	3334150
2010-10-01	52.20	52.40	51.31	52.00	2119020
2010-10-04	51.92	52.67	51.60	51.98	2081105
2010-10-05	52.47	53.94	51.64	53.53	3525175
2010-10-06	53.74	54.18	53.07	53.45	1941485
2010-10-07	53.59	53.98	52.65	52.77	1970525
2010-10-08	52.71	52.71	52.10	52.48	2246360
2010-10-11	52.48	52.48	51.74	51.91	2110910
2010-10-12	51.90	52.97	51.12	52.83	5570960
2010-10-13	53.02	53.24	51.97	52.75	3818840
2010-10-14	52.66	53.10	52.20	52.99	2593700
2010-10-15	53.17	53.90	52.57	53.50	3205995
2010-10-18	54.18	56.57	54.01	56.17	5434415
2010-10-19	55.59	56.44	55.12	56.15	4679085
2010-10-20	55.91	57.00	55.63	56.16	4441060
2010-10-21	56.70	57.24	55.95	56.45	3151705
2010-10-22	56.38	56.94	56.11	56.74	1828885
2010-10-25	57.07	57.16	56.15	56.60	3067720
2010-10-26	56.26	56.63	55.97	56.11	3556310
2010-10-27	55.79	56.61	55.63	56.49	4795015
2010-10-28	56.85	57.92	56.24	57.88	4670490
2010-10-29	57.58	58.43	57.30	57.93	3770375
2010-11-01	58.18	58.21	56.91	57.40	2370940
2010-11-02	57.52	58.14	57.52	57.79	2014785
2010-11-03	57.87	58.29	57.00	57.92	1421760
2010-11-04	58.40	59.42	58.04	59.42	3151270
2010-11-05	59.24	59.90	58.54	59.01	2539485
2010-11-08	58.74	59.27	58.54	59.16	2131380
2010-11-09	59.30	59.40	58.27	58.64	2339515
2010-11-10	58.71	59.00	57.74	58.94	1788060
2010-11-11	58.72	59.40	58.15	58.63	2073200
2010-11-12	58.30	58.52	57.47	57.84	1983000
2010-11-15	57.97	58.60	57.90	57.91	2049965
2010-11-16	57.71	58.38	57.11	57.33	2432165
2010-11-17	57.24	58.37	56.42	58.24	3000130
2010-11-18	58.77	59.73	58.53	58.95	2700245
2010-11-19	58.87	59.23	58.49	59.09	2256130
2010-11-22	58.90	59.05	57.08	57.56	2839220
2010-11-23	57.03	57.37	55.95	56.25	3243820
2010-11-24	57.01	57.95	56.63	57.88	2330370
2010-11-26	57.36	58.40	57.02	57.97	955025
2010-11-29	57.48	57.60	56.32	57.18	2193455
2010-11-30	56.54	57.70	56.40	57.61	2676370
2010-12-01	58.58	60.24	58.44	60.01	5774060
2010-12-02	60.56	62.99	60.40	62.50	5937600
2010-12-03	62.40	62.57	61.64	62.20	2389860
2010-12-06	62.30	63.26	61.79	62.57	3001210
2010-12-07	63.19	63.47	62.55	62.80	2638775
2010-12-08	62.71	64.57	62.60	64.24	3833035
2010-12-09	64.60	65.31	63.94	64.36	2687380
2010-12-10	64.65	64.87	63.19	64.33	1932240
2010-12-13	64.37	65.60	64.27	64.54	1897705
2010-12-14	64.56	65.12	64.20	64.65	1634565
2010-12-15	64.59	64.99	63.68	63.68	2123565
2010-12-16	63.68	64.42	63.25	64.42	1997910
2010-12-17	64.18	64.37	63.66	63.85	3703645
2010-12-20	64.03	64.56	64.00	64.33	2100290
2010-12-21	64.38	65.39	64.24	65.22	1528340
2010-12-22	65.05	65.40	64.71	65.40	1736070
2010-12-23	65.20	65.40	64.75	64.85	967115
2010-12-27	64.70	65.26	64.65	65.24	1210875
2010-12-28	65.23	65.60	64.43	64.84	1448355
2010-12-29	64.82	65.14	64.32	64.93	1001130
2010-12-30	64.74	65.19	64.21	64.41	1042000
2010-12-31	64.24	64.67	63.84	64.35	1165990
2011-01-03	64.60	64.69	63.05	63.29	3688040
2011-01-04	63.20	63.66	63.00	63.40	2727625
2011-01-05	62.81	63.44	62.07	62.27	3496835
2011-01-06	62.40	63.32	61.35	62.73	2920805
2011-01-07	62.43	62.44	60.83	61.53	3063735
2011-01-10	62.20	63.67	62.08	62.97	3829790
2011-01-11	63.00	63.50	61.81	62.17	2075825
2011-01-12	62.64	63.17	62.26	62.99	1812690
2011-01-13	63.07	63.07	62.04	62.72	1808600
2011-01-14	62.72	63.54	62.60	63.39	2181455
2011-01-18	63.43	63.58	62.65	62.80	1656895
2011-01-19	62.65	62.80	61.07	61.25	2195925
2011-01-20	61.37	62.43	61.07	61.84	1468925
2011-01-21	62.26	62.87	61.65	61.97	1767655
2011-01-24	61.80	62.20	61.58	61.91	1429470
2011-01-25	61.61	61.89	60.24	61.38	3160255
2011-01-26	61.44	61.75	60.90	61.12	2265640
2011-01-27	61.18	62.20	61.14	61.98	2192735
2011-01-28	61.94	62.50	60.70	60.98	2103730
2011-01-31	60.98	62.29	60.95	61.71	1927675
2011-02-01	61.95	63.47	61.87	63.19	2718085
2011-02-02	63.00	63.45	62.68	63.03	2705835
2011-02-03	60.75	61.37	59.47	60.17	7762475
2011-02-04	60.17	61.57	60.10	60.84	4666225
2011-02-07	61.21	61.23	60.30	60.74	2448305
2011-02-08	60.76	60.92	59.93	60.21	2918575
2011-02-09	60.50	61.93	59.94	60.50	4188865
2011-02-10	60.44	61.66	60.40	61.54	2743010
2011-02-11	61.33	62.29	61.23	61.75	2948225
2011-02-14	61.66	62.30	60.39	60.51	4427635
2011-02-15	60.47	60.78	58.10	58.27	13078020
2011-02-16	58.68	59.47	58.44	58.74	5250345
2011-02-17	58.56	60.79	58.56	60.52	5675360
2011-02-18	60.62	61.37	60.11	60.57	3426170
2011-02-22	60.14	61.09	59.52	60.02	3487000
2011-02-23	60.00	60.88	59.40	60.28	3110180
2011-02-24	60.24	61.24	59.98	60.91	2343090
2011-02-25	61.07	62.88	60.92	62.71	3366000
2011-02-28	62.95	63.34	62.24	62.26	3190960
2011-03-01	62.29	62.42	60.73	61.30	3048240
2011-03-02	61.03	61.78	60.78	60.81	2201965
2011-03-03	61.38	62.31	61.20	61.63	2349660
2011-03-04	61.67	62.08	60.40	60.96	1885025
2011-03-07	61.31	62.09	60.61	60.77	3255675
2011-03-08	60.97	61.09	60.33	60.70	2022780
2011-03-09	60.70	60.84	59.53	59.97	3311220
2011-03-10	59.41	60.03	59.15	59.19	3908100
2011-03-11	59.12	59.51	58.51	59.11	2799195
2011-03-14	58.81	59.35	57.81	58.27	3567615
2011-03-15	57.27	57.99	56.72	57.18	4053190
2011-03-16	57.02	57.48	55.92	56.06	3510990
2011-03-17	56.89	57.76	56.72	57.44	3642345
2011-03-18	57.88	58.24	56.84	57.16	3626285
2011-03-21	57.53	58.00	56.92	57.99	3054595
2011-03-22	57.80	58.40	57.75	58.18	2161270
2011-03-23	57.77	60.18	57.77	59.77	3398670
2011-03-24	60.10	60.18	59.06	59.66	1809270
2011-03-25	59.66	59.75	58.84	59.17	1719790
2011-03-28	59.08	59.64	58.91	59.10	2141095
2011-03-29	59.32	59.60	58.82	59.60	1546790
2011-03-30	59.90	60.77	59.64	60.65	2330050
2011-03-31	60.45	60.60	59.77	60.31	2256670
2011-04-01	60.69	61.54	60.23	60.85	3025705
2011-04-04	61.16	61.44	60.93	61.02	1472460
2011-04-05	60.96	61.38	60.90	60.97	1480365
2011-04-06	61.20	62.10	61.02	61.72	2671130
2011-04-07	61.55	62.00	60.90	61.19	1501005
2011-04-08	61.46	61.60	60.84	61.07	1421355
2011-04-11	61.03	61.39	60.59	60.80	1639545
2011-04-12	60.60	60.91	60.10	60.33	1365380
2011-04-13	60.56	61.18	60.22	60.93	1381260
2011-04-14	60.77	61.36	60.33	61.11	1576605
2011-04-15	61.40	61.89	60.86	61.36	1500940
2011-04-18	60.69	61.21	60.57	60.78	1695750
2011-04-19	61.07	61.19	60.33	60.40	1818810
2011-04-20	61.15	62.00	60.70	61.99	1803405
2011-04-21	62.09	62.60	61.76	61.95	1042030
2011-04-25	61.82	62.38	61.32	61.45	1349470
2011-04-26	61.86	62.16	61.38	62.15	1465355
2011-04-27	62.19	62.23	60.83	61.98	2265830
2011-04-28	61.80	61.80	60.51	60.81	2608205
2011-04-29	60.69	60.69	58.98	59.15	3398015
2011-05-02	59.58	59.79	59.10	59.43	2053515
2011-05-03	59.27	59.60	57.88	58.34	2378455
2011-05-04	58.22	58.34	57.14	57.45	2503455
2011-05-05	57.24	57.52	56.86	57.21	2121280
2011-05-06	57.76	58.92	57.76	58.32	3952375
2011-05-09	58.55	59.46	57.93	59.00	1895300
2011-05-10	59.30	59.76	58.80	59.76	1653775
2011-05-11	59.87	60.18	59.11	59.41	2745700
2011-05-12	59.20	59.63	58.57	59.53	1906830
2011-05-13	59.53	59.70	58.19	58.87	2536850
2011-05-16	58.77	60.22	58.61	59.69	2808410
2011-05-17	59.38	59.91	58.62	59.05	1623820
2011-05-18	59.13	59.56	58.90	59.45	1507245
2011-05-19	59.57	59.90	59.20	59.88	1682475
2011-05-20	59.74	59.99	59.42	59.67	1734420
2011-05-23	58.98	59.23	58.65	59.07	1812885
2011-05-24	59.17	59.21	57.91	58.02	3440255
2011-05-25	57.85	58.49	57.15	57.26	3182710
2011-05-26	57.19	57.60	56.59	56.82	2851750
2011-05-27	57.13	57.19	56.56	56.63	2727540
2011-05-31	57.27	57.53	56.64	57.15	3213355
2011-06-01	56.87	57.04	55.52	55.57	2606215
2011-06-02	55.80	56.28	55.45	55.71	2683855
2011-06-03	54.98	55.26	54.39	54.41	2356225
2011-06-06	54.17	54.44	53.14	53.23	3457405
2011-06-07	53.67	54.10	53.15	53.20	2081375
2011-06-08	53.10	53.66	52.22	52.45	2853735
2011-06-09	52.74	53.52	52.42	53.25	2237475
2011-06-10	54.22	54.34	53.40	53.65	2563870
2011-06-13	54.02	54.67	53.68	54.40	2678425
2011-06-14	54.94	55.38	54.59	54.96	2221370
2011-06-15	54.26	54.90	53.98	54.23	2369410
2011-06-16	54.13	55.28	54.00	55.00	2663290
2011-06-17	55.50	55.75	55.03	55.58	3088040
2011-06-20	55.30	55.90	54.31	55.78	1679190
2011-06-21	55.96	56.75	55.60	56.56	1963245
2011-06-22	56.45	57.00	56.03	56.27	1992705
2011-06-23	55.75	56.18	54.91	55.87	2399400
2011-06-24	55.82	56.13	55.17	56.04	1774980
2011-06-27	56.05	56.73	55.56	56.20	1504315
2011-06-28	56.29	57.03	55.94	56.80	1260480
2011-06-29	56.87	57.65	56.56	57.60	1619795
2011-06-30	57.60	58.63	57.38	58.32	2204270
2011-07-01	58.01	59.46	58.00	59.34	1637530
2011-07-05	59.03	59.60	58.44	59.34	1631750
2011-07-06	59.23	59.46	59.00	59.27	987260
2011-07-07	59.63	60.00	59.38	59.80	1458345
2011-07-08	59.11	59.23	58.47	58.90	1996925
2011-07-11	58.23	58.57	57.20	57.44	2027775
2011-07-12	57.64	58.53	57.26	57.82	1831820
2011-07-13	58.03	58.67	57.77	57.90	1049270
2011-07-14	58.15	58.15	57.50	57.86	1532350
2011-07-15	58.09	58.63	57.50	58.49	2213035
2011-07-18	58.21	58.40	57.04	57.19	1844155
2011-07-19	57.38	57.99	57.22	57.88	1531075
2011-07-20	58.01	58.08	57.08	57.10	1602645
2011-07-21	57.44	57.61	57.00	57.34	2237525
2011-07-22	57.26	57.44	57.02	57.14	1346210
2011-07-25	56.86	57.36	56.34	56.96	2124115
2011-07-26	57.12	57.40	56.58	57.02	1621560
2011-07-27	56.81	57.00	55.35	55.70	2166985
2011-07-28	56.36	57.49	56.23	56.77	2850290
2011-07-29	55.97	58.87	55.97	57.84	4215060
2011-08-01	58.88	58.91	56.88	57.56	2272580
2011-08-02	56.88	57.44	55.99	56.05	2101030
2011-08-03	56.17	56.49	55.00	55.97	2276960
2011-08-04	55.48	55.86	53.08	53.12	3089990
2011-08-05	53.72	54.99	52.40	53.88	5001110
2011-08-08	52.40	53.48	49.31	49.48	5073535
2011-08-09	50.64	53.31	49.46	53.21	6001005
2011-08-10	52.05	52.63	47.80	47.84	9044120
2011-08-11	48.40	51.98	48.40	51.32	4960435
2011-08-12	51.93	52.37	50.70	50.99	1941425
2011-08-15	51.53	52.12	51.02	52.12	1847890
2011-08-16	51.57	52.00	49.83	51.34	3873700
2011-08-17	51.64	52.00	50.10	50.82	2552085
2011-08-18	49.73	49.73	47.66	48.14	5771265
2011-08-19	47.53	48.91	47.30	47.43	3714180
2011-08-22	48.31	48.40	47.49	47.84	2179700
2011-08-23	47.91	50.18	47.77	50.07	2490250
2011-08-24	49.67	50.85	49.33	50.78	2016905
2011-08-25	50.98	51.39	48.83	49.26	2698540
2011-08-26	49.00	50.50	48.30	50.18	2881750
2011-08-29	50.99	52.90	50.72	52.78	3356130
2011-08-30	52.66	53.49	51.95	53.07	2262365
2011-08-31	53.53	53.80	52.71	53.42	2073515
2011-09-01	53.51	54.00	52.88	53.12	2405030
2011-09-02	52.15	52.73	51.02	51.74	2913400
2011-09-06	50.44	51.30	49.63	50.96	3115605
2011-09-07	51.80	53.48	51.43	53.19	3015925
2011-09-08	52.69	53.06	51.26	51.70	2629930
2011-09-09	51.04	52.09	50.85	51.19	2957320
2011-09-12	50.54	52.08	50.31	52.05	1875420
2011-09-13	52.38	52.96	51.73	52.90	3458855
2011-09-14	52.83	54.70	52.00	53.92	3334400
2011-09-15	54.59	54.59	53.15	54.37	2117495
2011-09-16	54.59	54.65	53.40	54.41	2683875
2011-09-19	53.49	53.89	52.30	53.16	2082735
2011-09-20	53.24	53.92	52.39	52.73	2187670
2011-09-21	52.67	53.35	51.52	51.60	2858255
2011-09-22	50.30	52.70	50.20	51.77	3009095
2011-09-23	51.64	52.36	51.18	51.60	2825355
2011-09-26	52.12	52.88	51.13	52.81	2271310
2011-09-27	53.86	54.00	52.06	52.46	3125220
2011-09-28	52.41	52.54	50.80	50.86	2868855
2011-09-29	51.79	52.32	49.94	51.44	2610030
2011-09-30	50.71	51.28	49.25	49.28	2902640
2011-10-03	48.87	50.62	48.87	49.70	3616090
2011-10-04	49.07	50.50	47.66	50.47	3796915
2011-10-05	50.55	51.47	50.06	51.20	2353470
2011-10-06	51.37	53.42	50.88	53.29	3161070
2011-10-07	53.40	53.61	50.63	50.79	3998930
2011-10-10	51.90	53.52	51.66	53.21	3322415
2011-10-11	52.51	52.84	50.90	51.40	3895630
2011-10-12	52.10	52.30	51.18	51.92	3449660
2011-10-13	51.51	51.94	50.81	51.26	2304520
2011-10-14	51.79	52.24	51.46	51.94	2999035
2011-10-17	51.67	52.32	50.47	50.64	2623670
2011-10-18	50.71	52.19	49.86	52.01	2803195
2011-10-19	51.85	52.57	51.32	51.47	2719260
2011-10-20	51.45	52.86	51.30	52.29	3092780
2011-10-21	52.81	53.42	52.42	52.90	3368230
2011-10-24	52.86	53.93	52.86	53.74	3468125
2011-10-25	53.21	53.58	51.51	51.69	3297920
2011-10-26	52.36	53.28	52.10	52.69	3256100
2011-10-27	54.08	55.60	53.57	55.35	5817975
2011-10-28	55.06	56.15	54.71	56.00	3251270
2011-10-31	54.97	56.08	54.96	55.11	4768700
2011-11-01	52.06	53.60	50.00	50.38	7634990
2011-11-02	51.37	52.30	50.80	51.88	4209870
2011-11-03	52.20	54.03	51.48	53.71	3903645
2011-11-04	53.06	54.73	52.96	54.27	4559420
2011-11-07	54.82	55.10	53.83	55.02	3282030
2011-11-08	55.20	55.98	54.61	55.79	3386030
2011-11-09	54.31	54.72	52.98	53.16	3377840
2011-11-10	53.91	54.02	51.82	52.02	3998965
2011-11-11	52.95	53.33	51.85	52.71	3382545
2011-11-14	52.25	52.59	51.27	51.58	3718160
2011-11-15	51.33	52.02	50.75	51.50	3032870
2011-11-16	50.80	50.91	47.79	48.24	9497110
2011-11-17	48.22	48.53	47.05	47.61	7557035
2011-11-18	48.21	50.23	47.40	49.78	7696675
2011-11-21	48.73	49.30	47.80	48.31	4952520
2011-11-22	48.16	48.74	47.81	48.11	3280340
2011-11-23	47.30	48.45	47.10	47.81	4296765
2011-11-25	47.65	48.28	47.15	47.58	1081005
2011-11-28	48.36	49.09	48.19	49.03	3634865
2011-11-29	49.24	49.24	47.89	47.92	3102035
2011-11-30	49.28	49.94	49.03	49.86	3075075
2011-12-01	49.46	50.44	49.08	50.00	2732770
2011-12-02	50.88	51.95	49.99	50.66	3548125
2011-12-05	51.35	51.69	49.43	49.82	2994990
2011-12-06	49.81	50.16	49.36	49.77	2214705
2011-12-07	49.61	51.09	49.02	50.63	2662660
2011-12-08	50.11	50.44	48.61	48.92	2838330
2011-12-09	49.18	50.43	48.82	49.61	2470480
2011-12-12	49.28	49.47	48.00	48.70	3077010
2011-12-13	48.89	49.15	47.65	48.20	2105065
2011-12-14	47.89	48.33	47.67	47.78	2064020
2011-12-15	48.20	48.42	47.60	47.82	2437515
2011-12-16	48.21	48.60	47.97	48.40	3830080
2011-12-19	48.40	48.57	48.14	48.40	2636375
2011-12-20	49.00	49.88	48.76	49.63	2132400
2011-12-21	49.60	49.78	47.42	48.27	3614135
2011-12-22	48.97	49.39	48.62	49.15	2143345
2011-12-23	49.40	49.40	48.57	49.28	2110260
2011-12-27	49.23	49.50	49.00	49.04	1177770
2011-12-28	48.96	49.17	48.40	48.51	1159565
2011-12-29	48.80	49.55	48.52	49.06	1133050
2011-12-30	49.01	49.04	48.45	48.73	1156380
2012-01-03	49.48	49.90	49.03	49.13	2076265
2012-01-04	48.84	49.17	48.02	48.20	2698430
2012-01-05	47.99	48.20	47.32	47.72	3895025
2012-01-06	47.08	47.20	45.91	46.80	6486505
2012-01-09	46.47	47.09	45.21	45.65	7035285
2012-01-10	45.85	46.07	45.29	45.51	4882215
2012-01-11	45.52	45.71	44.94	45.20	3894665
2012-01-12	45.19	46.68	45.10	46.65	3357575
2012-01-13	46.36	47.20	46.05	46.90	3310280
2012-01-17	47.30	47.98	45.43	45.83	4899535
2012-01-18	45.84	46.59	45.20	46.53	2478335
2012-01-19	46.63	48.75	46.59	47.51	7454580
2012-01-20	47.50	48.10	47.06	47.98	2558590
2012-01-23	47.94	48.26	47.64	47.69	2088645
2012-01-24	47.29	48.20	47.01	48.10	1861390
2012-01-25	48.02	49.07	48.02	48.42	2351050
2012-01-26	48.38	48.85	48.00	48.09	1757495
2012-01-27	47.88	48.40	47.62	48.18	1224380
2012-01-30	47.79	48.25	47.65	48.00	1888330
2012-01-31	48.01	48.27	47.31	47.90	3479230
2012-02-01	48.38	49.42	48.16	49.10	3761405
2012-02-02	49.92	53.23	49.69	53.20	10082330
2012-02-03	53.50	54.93	53.25	54.69	6232345
2012-02-06	54.66	55.10	54.26	55.06	4567665
2012-02-07	54.69	55.43	54.16	55.21	3324110
2012-02-08	55.60	57.06	55.52	56.96	6229775
2012-02-09	57.16	57.47	56.55	56.67	3555545
2012-02-10	56.11	58.46	56.11	58.32	5571375
2012-02-13	58.47	58.53	57.40	58.20	3506710
2012-02-14	57.87	58.20	57.16	58.00	4636860
2012-02-15	57.94	58.28	57.43	58.13	3481565
2012-02-16	58.00	59.39	57.31	59.13	4064540
2012-02-17	59.40	59.40	58.14	58.80	4646380
2012-02-21	58.73	58.89	57.32	58.02	5054980
2012-02-22	57.69	58.08	57.00	57.63	3532275
2012-02-23	57.64	58.49	57.43	58.36	7783605
2012-02-24	58.57	58.57	57.78	58.48	6842080
2012-02-27	58.19	58.49	57.51	57.96	9268015
2012-02-28	58.09	58.95	57.53	58.16	2521295
2012-02-29	58.27	58.95	57.86	57.90	4019810
2012-03-01	57.41	58.19	57.40	57.91	3077675
2012-03-02	57.92	58.42	57.68	57.92	2249760
2012-03-05	57.94	57.99	56.11	56.20	4709725
2012-03-06	56.00	56.25	54.79	54.99	6637415
2012-03-07	54.42	55.37	54.28	55.04	3254145
2012-03-08	55.28	55.40	54.73	55.25	1900210
2012-03-09	55.31	55.48	55.01	55.31	1871790
2012-03-12	55.27	55.53	53.75	54.04	2792570
2012-03-13	54.44	54.76	53.50	54.60	4840535
2012-03-14	54.44	55.46	54.40	55.31	4074770
2012-03-15	55.18	58.07	55.18	57.25	5617295
2012-03-16	57.68	58.81	57.01	57.89	5626905
2012-03-19	57.56	58.39	57.20	58.01	2670155
2012-03-20	57.84	59.51	57.51	58.88	4676075
2012-03-21	58.83	60.92	58.00	59.73	5880845
2012-03-22	59.21	59.59	58.66	59.15	2661450
2012-03-23	59.15	59.45	58.26	59.20	2799320
2012-03-26	59.62	59.87	58.53	59.54	2865130
2012-03-27	59.49	59.66	58.66	58.82	2328255
2012-03-28	58.79	58.87	57.69	58.14	3071365
2012-03-29	58.09	58.48	57.32	57.92	2048195
2012-03-30	58.03	58.35	57.47	57.87	2907650
2012-04-02	57.86	58.88	57.45	58.24	1816795
2012-04-03	58.18	58.35	56.83	57.68	3120135
2012-04-04	57.50	57.93	57.01	57.24	2241135
2012-04-05	57.00	57.86	57.00	57.59	1872605
2012-04-09	56.67	57.16	56.10	56.93	1972025
2012-04-10	56.68	57.15	56.21	56.42	2124590
2012-04-11	57.16	57.32	56.61	56.83	1989380
2012-04-12	56.78	57.51	56.25	57.50	1835185
2012-04-13	57.45	57.45	56.37	56.43	3787160
2012-04-16	57.04	57.13	55.92	56.14	1995460
2012-04-17	56.60	56.60	55.46	56.04	3070030
2012-04-18	55.74	56.03	55.30	55.67	2067365
2012-04-19	55.77	55.99	55.13	55.49	1828990
2012-04-20	55.71	55.71	54.38	54.61	2764415
2012-04-23	54.20	54.54	53.72	54.38	1779415
2012-04-24	54.54	54.99	54.28	54.51	1450065
2012-04-25	54.82	55.04	54.30	54.63	2127855
2012-04-26	53.51	54.98	53.40	54.80	4420330
2012-04-27	54.86	55.19	53.44	53.68	2509665
2012-04-30	53.57	53.62	52.98	53.16	2027985
2012-05-01	53.16	54.12	52.88	53.68	2433420
2012-05-02	53.54	53.54	52.49	52.63	2354695
2012-05-03	52.75	53.44	52.07	52.83	3191005
2012-05-04	52.68	52.75	51.60	51.63	2400165
2012-05-07	51.60	52.00	50.86	51.07	3115650
2012-05-08	51.05	51.47	50.70	51.38	3136330
2012-05-09	50.93	52.30	50.66	52.00	3080350
2012-05-10	52.54	52.83	52.13	52.34	2333775
2012-05-11	52.31	53.26	51.64	52.59	2663060
2012-05-14	52.08	52.48	51.64	52.02	1392015
2012-05-15	52.10	52.23	51.46	51.71	2433200
2012-05-16	51.89	52.59	51.33	51.35	2039485
2012-05-17	51.04	51.92	50.63	50.72	2834285
2012-05-18	51.26	52.56	51.26	51.60	3773450
2012-05-21	51.88	53.03	51.70	52.79	3373765
2012-05-22	52.82	53.39	51.10	51.45	2994180
2012-05-23	50.93	51.37	49.80	50.70	3483030
2012-05-24	50.81	51.30	50.70	51.23	2482665
2012-05-25	52.18	52.83	51.77	52.50	2640425
2012-05-29	52.90	53.00	52.10	52.76	1665835
2012-05-30	52.40	52.50	51.78	52.15	1982720
2012-05-31	52.15	52.55	51.21	51.51	3153185
2012-06-01	50.61	51.40	50.50	51.40	3025560
2012-06-04	51.49	52.26	51.49	52.16	3042450
2012-06-05	52.15	54.10	52.01	53.64	4572810
2012-06-06	53.71	54.78	53.56	53.90	2999980
2012-06-07	54.54	54.67	53.18	53.34	2726245
2012-06-08	53.16	54.35	52.78	54.31	1619775
2012-06-11	54.93	55.53	54.57	54.65	2871710
2012-06-12	54.89	55.19	54.29	55.05	1613435
2012-06-13	54.88	55.30	54.28	54.34	1592705
2012-06-14	54.53	54.83	54.15	54.58	1770600
2012-06-15	54.90	55.69	54.35	55.58	2203670
2012-06-18	55.27	56.88	54.90	56.44	2480445
2012-06-19	56.67	56.89	55.76	55.98	2065550
2012-06-20	56.10	56.13	55.12	55.44	1624770
2012-06-21	55.51	56.00	54.31	54.31	1742205
2012-06-22	54.63	55.11	54.30	54.46	2410595
2012-06-25	54.34	54.44	53.08	53.43	1540805
2012-06-26	53.40	54.25	53.40	53.84	1244765
2012-06-27	53.76	53.93	52.50	52.97	2308855
2012-06-28	52.48	53.28	51.97	52.91	2387305
2012-06-29	53.56	54.80	53.25	53.62	1884980
2012-07-02	53.80	54.28	52.67	54.25	2261545
2012-07-03	54.30	54.64	53.88	53.98	1043725
2012-07-05	53.85	54.03	52.86	53.03	2000065
2012-07-06	52.61	52.86	52.40	52.70	1722205
2012-07-09	52.70	52.87	52.23	52.41	2008545
2012-07-10	52.46	53.46	51.64	51.78	2797020
2012-07-11	51.74	52.51	51.62	51.90	2093395
2012-07-12	51.73	52.42	51.12	52.14	1686595
2012-07-13	52.47	53.13	52.38	52.63	1783815
2012-07-16	52.28	52.71	52.27	52.48	1536815
2012-07-17	52.65	52.94	51.90	52.63	1607090
2012-07-18	52.51	52.82	52.10	52.74	1151230
2012-07-19	52.76	52.99	51.60	52.11	1899480
2012-07-20	51.90	51.90	51.21	51.40	1838230
2012-07-23	50.64	51.25	50.17	51.12	1328740
2012-07-24	51.24	51.33	50.78	51.11	1707340
2012-07-25	51.62	51.64	50.66	51.26	2088228
2012-07-26	52.00	52.62	51.32	52.44	2353437
2012-07-27	52.85	52.85	52.16	52.51	2261586
2012-07-30	52.52	52.55	52.13	52.32	2061440
2012-07-31	52.13	52.50	52.04	52.11	1797544
2012-08-01	52.28	52.40	51.04	51.11	2303247
2012-08-02	50.94	51.06	49.54	49.83	3388685
2012-08-03	50.25	51.15	49.59	50.93	3468386
2012-08-06	51.30	52.12	50.95	52.00	1683716
2012-08-07	52.08	53.37	52.04	53.06	2858779
2012-08-08	53.02	53.08	52.75	52.95	1603094
2012-08-09	53.09	53.72	52.95	53.51	1620370
2012-08-10	53.41	53.66	53.00	53.59	920923
2012-08-13	53.48	53.73	53.20	53.50	1092789
2012-08-14	53.46	53.58	52.33	52.58	1986598
2012-08-15	52.69	52.86	52.34	52.65	885622
2012-08-16	52.52	53.66	52.52	53.48	1593888
2012-08-17	53.78	54.15	52.97	54.11	2213290
2012-08-20	54.02	54.96	53.89	53.99	2036607
2012-08-21	54.00	54.50	53.38	53.59	1358028
2012-08-22	53.26	53.67	52.73	53.55	1706547
2012-08-23	53.59	53.65	53.27	53.33	1470033
2012-08-24	53.14	53.75	52.88	53.67	1051174
2012-08-27	53.69	53.88	53.33	53.70	1621384
2012-08-28	53.50	54.30	53.48	54.02	1759668
2012-08-29	54.03	54.51	54.02	54.42	2227064
2012-08-30	54.10	54.60	54.00	54.51	1685017
2012-08-31	54.64	54.93	54.51	54.90	2519665
2012-09-04	54.90	55.34	54.61	55.31	1631424
2012-09-05	54.98	55.36	54.10	55.31	3323627
2012-09-06	55.28	56.47	54.66	56.39	3001625
2012-09-07	56.49	58.58	55.98	58.40	5167626
2012-09-10	58.41	58.75	58.20	58.61	2794709
2012-09-11	58.40	58.60	58.12	58.58	2865784
2012-09-12	58.61	59.10	58.50	58.93	1551491
2012-09-13	58.65	59.52	58.36	59.35	2399502
2012-09-14	58.56	60.00	58.01	58.89	3908093
2012-09-17	58.73	59.24	58.57	58.72	2166907
2012-09-18	58.76	58.87	58.14	58.40	2365794
2012-09-19	58.64	58.78	57.61	57.72	1996762
2012-09-20	57.43	58.08	57.31	58.04	1389746
2012-09-21	58.38	58.50	57.73	58.00	5782042
2012-09-24	57.91	58.10	57.35	57.88	1249597
2012-09-25	57.43	58.20	56.92	57.12	1721396
2012-09-26	57.18	57.32	56.48	57.28	2059569
2012-09-27	57.10	57.62	56.82	57.40	1541878
2012-09-28	57.31	57.51	56.62	57.29	2287208
2012-10-01	57.88	57.99	56.54	57.10	2311480
2012-10-02	57.42	57.75	56.91	57.11	2260218
2012-10-03	57.28	57.74	56.39	57.07	1940092
2012-10-04	57.27	57.78	56.92	57.53	1128371
2012-10-05	57.82	57.95	57.25	57.52	1481302
2012-10-08	56.75	57.99	56.70	57.51	1069349
2012-10-09	57.56	57.69	56.78	56.97	1488895
2012-10-10	56.86	57.08	56.29	56.92	1288722
2012-10-11	57.03	57.22	56.48	56.58	1350600
2012-10-12	56.50	56.80	56.11	56.37	1494832
2012-10-15	56.63	56.90	56.15	56.86	830720
2012-10-16	56.82	57.69	56.69	57.49	877009
2012-10-17	57.72	58.00	57.00	57.89	1147157
2012-10-18	57.65	57.80	57.28	57.66	1225945
2012-10-19	57.60	57.63	55.92	56.50	2130438
2012-10-22	56.21	56.67	55.82	56.64	1129284
2012-10-23	56.18	56.79	55.68	56.48	1571864
2012-10-24	56.69	56.95	55.90	56.55	1602671
2012-10-25	56.30	56.67	54.16	55.00	4054692
2012-10-26	55.41	55.84	54.68	55.42	1978627
2012-10-31	55.36	55.96	55.03	55.93	1968418
2012-11-01	56.18	56.66	55.58	56.47	1184519
2012-11-02	57.48	57.48	55.60	55.71	1413139
2012-11-05	55.33	56.37	55.24	56.14	1046249
2012-11-06	56.40	56.82	56.07	56.37	1366653
2012-11-07	55.94	56.12	55.23	55.57	2866656
2012-11-08	55.69	56.17	54.71	54.73	1225982
2012-11-09	54.91	55.20	54.25	54.31	1192573
2012-11-12	54.34	54.56	53.87	54.34	941745
2012-11-13	54.02	54.89	53.94	53.96	1298538
2012-11-14	53.95	54.12	53.43	53.56	1492626
2012-11-15	53.78	54.55	53.73	54.08	1261155
2012-11-16	54.03	54.44	53.73	54.24	1323979
2012-11-19	54.50	54.94	54.20	54.45	1137520
2012-11-20	54.42	54.89	54.27	54.60	1141279
2012-11-21	54.71	54.75	54.08	54.43	786681
2012-11-23	54.50	54.95	54.19	54.64	745636
2012-11-26	54.53	55.32	54.53	55.27	1059772
2012-11-27	55.19	55.35	54.20	54.29	1489736
2012-11-28	54.03	55.08	53.76	54.90	2112486
2012-11-29	55.29	55.39	54.77	55.15	1132966
2012-11-30	55.15	55.69	54.88	55.27	1528370
2012-12-03	55.56	55.82	55.30	55.57	1200478
2012-12-04	55.46	55.67	54.10	54.65	2001609
2012-12-05	54.63	55.11	54.00	54.72	1537292
2012-12-06	54.02	55.30	53.99	55.03	2126786
2012-12-07	55.06	55.23	54.55	54.96	1640565
2012-12-10	53.83	54.56	53.65	54.06	2608538
2012-12-11	54.25	54.37	52.48	52.93	6543374
2012-12-12	53.18	53.58	52.75	52.80	2849933
2012-12-13	51.70	52.10	50.81	51.21	3724663
2012-12-14	50.81	51.38	50.46	51.23	2844496
2012-12-17	51.45	51.70	51.05	51.61	2399869
2012-12-18	51.58	52.66	51.50	52.41	4041335
2012-12-19	52.69	52.94	52.36	52.63	2516106
2012-12-20	53.33	53.45	50.87	51.40	4693623
2012-12-21	51.24	51.24	50.31	50.74	3568395
2012-12-24	50.60	50.90	50.48	50.83	691445
2012-12-26	50.95	51.40	50.62	50.75	1427497
2012-12-27	50.49	50.72	49.79	50.35	1677815
2012-12-28	50.02	50.67	50.02	50.12	1701409
2012-12-31	50.28	50.73	50.04	50.67	2026432
2013-01-02	51.30	51.73	51.00	51.34	1923885
2013-01-03	51.39	51.67	51.04	51.56	2130658
2013-01-04	51.68	54.17	51.36	53.77	3770122
2013-01-07	53.59	53.96	53.10	53.49	2655010
2013-01-08	53.50	53.50	52.50	52.90	1725402
2013-01-09	53.09	53.40	52.67	52.86	1169782
2013-01-10	52.92	53.50	52.69	53.32	1019732
2013-01-11	53.35	54.14	53.35	54.02	1598774
2013-01-14	54.07	54.75	54.05	54.33	1768983
2013-01-15	54.15	54.83	54.15	54.74	1643725
2013-01-16	54.61	54.96	54.26	54.79	1482650
2013-01-17	54.83	55.63	54.76	55.48	1302630
2013-01-18	55.49	55.76	55.22	55.50	1684757
2013-01-22	55.59	56.61	55.37	56.61	2310297
2013-01-23	56.45	57.04	56.38	56.85	2550210
2013-01-24	56.97	57.50	56.72	57.28	2480435
2013-01-25	57.35	57.71	57.02	57.70	1705152
2013-01-28	57.75	58.08	57.32	57.66	1647462
2013-01-29	57.70	58.10	57.38	57.92	1905989
2013-01-30	58.06	58.34	57.92	58.12	2250691
2013-01-31	58.06	58.26	57.61	57.84	2157799
2013-02-01	58.16	59.21	57.54	59.04	2829822
2013-02-04	58.88	58.91	58.14	58.28	2009083
2013-02-05	58.43	59.26	58.20	59.18	2287737
2013-02-06	56.94	57.81	56.39	56.73	5042095
2013-02-07	56.87	57.14	56.41	56.90	2214712
2013-02-08	57.07	57.36	56.63	57.27	1461834
2013-02-11	57.36	57.73	56.61	56.93	1936568
2013-02-12	56.83	57.37	56.69	57.20	1411875
2013-02-13	57.11	57.27	56.60	57.26	2192521
2013-02-14	57.21	58.46	57.06	58.44	1966297
2013-02-15	58.32	58.80	57.98	58.52	2145305
2013-02-19	58.72	59.19	58.58	58.95	1734150
2013-02-20	59.10	59.12	57.86	58.02	2175383
2013-02-21	57.96	58.12	57.51	57.62	1310140
2013-02-22	57.72	58.46	57.52	58.31	1290675
2013-02-25	58.56	59.25	57.49	57.78	2423664
2013-02-26	57.72	58.99	57.55	58.98	2874378
2013-02-27	58.76	60.06	58.55	60.02	2786023
2013-02-28	59.92	60.10	59.30	59.67	3366180
2013-03-01	59.82	59.99	59.11	59.92	2452868
2013-03-04	59.98	61.03	59.62	60.88	3092120
2013-03-05	61.07	61.85	60.91	61.63	2488193
2013-03-06	61.32	62.33	61.29	62.01	2167539
2013-03-07	62.32	62.37	61.26	61.73	1391973
2013-03-08	62.12	62.81	61.79	62.34	1527375
2013-03-11	62.17	62.76	62.17	62.59	1956283
2013-03-12	62.69	62.92	62.12	62.50	1934474
2013-03-13	62.61	62.84	62.49	62.52	1315506
2013-03-14	62.53	63.33	62.50	63.08	2156309
2013-03-15	63.63	63.63	62.80	63.14	3074312
2013-03-18	62.64	62.93	62.41	62.58	1420899
2013-03-19	62.66	62.66	61.04	61.14	2815682
2013-03-20	61.60	62.20	61.06	62.03	2458585
2013-03-21	61.84	62.10	60.90	60.93	1923548
2013-03-22	61.15	61.63	60.59	61.62	1435644
2013-03-25	61.92	61.99	61.00	61.29	1230374
2013-03-26	61.37	61.72	61.17	61.56	1128008
2013-03-27	61.03	61.39	60.67	61.36	1321228
2013-03-28	61.46	61.58	60.78	61.41	1301883
2013-04-01	61.99	61.99	60.66	60.93	1018322
2013-04-02	60.00	61.10	59.91	60.60	2278853
2013-04-03	60.42	60.56	59.97	60.04	1745610
2013-04-04	60.26	60.40	59.85	60.01	1144914
2013-04-05	59.37	60.62	58.51	59.44	2146039
2013-04-08	59.29	60.25	59.15	60.25	1055908
2013-04-09	60.27	60.41	59.76	59.96	1129541
2013-04-10	59.91	60.33	59.91	60.22	1181057
2013-04-11	60.29	60.99	60.11	60.79	1664774
2013-04-12	60.68	60.99	60.28	60.48	955515
2013-04-15	60.32	60.75	58.81	58.84	1638038
2013-04-16	59.23	59.65	58.93	59.45	1529932
2013-04-17	59.00	59.29	58.64	58.73	1270882
2013-04-18	58.95	59.35	58.36	58.53	1123570
2013-04-19	58.93	59.15	58.51	59.01	1693034
2013-04-22	59.09	60.55	58.93	60.28	1859361
2013-04-23	60.51	60.58	59.54	59.86	2036272
2013-04-24	60.02	60.51	59.79	60.17	737164
2013-04-25	60.30	61.22	60.26	61.03	1327764
2013-04-26	60.94	61.25	60.76	60.77	891532
2013-04-29	61.01	61.25	60.67	60.84	1174686
2013-04-30	60.80	61.10	60.56	60.86	1064760
2013-05-01	60.84	60.98	60.08	60.13	1508539
2013-05-02	60.07	60.45	58.62	60.40	1947567
2013-05-03	60.67	61.26	60.32	60.64	1808695
2013-05-06	60.60	61.21	60.56	60.96	1144295
2013-05-07	61.04	61.24	60.42	60.48	1180232
2013-05-08	60.14	60.95	59.68	60.70	1492814
2013-05-09	60.53	61.20	60.50	60.76	855615
2013-05-10	60.77	62.66	60.46	62.52	1875378
2013-05-13	62.52	63.33	62.28	62.87	1218275
2013-05-14	62.78	63.74	62.18	63.71	1763116
2013-05-15	63.67	64.44	63.08	64.04	1637317
2013-05-16	63.73	64.67	63.59	64.23	1578041
2013-05-17	64.22	65.33	64.12	65.17	1685376
2013-05-20	64.78	65.74	64.75	65.26	1354114
2013-05-21	64.95	65.20	64.25	64.32	1758197
2013-05-22	64.19	64.58	62.81	63.07	2451039
2013-05-23	62.77	64.37	62.44	64.13	2638284
2013-05-24	63.99	64.62	63.10	64.54	1497347
2013-05-28	65.19	66.09	65.02	65.49	1745787
2013-05-29	65.00	67.98	64.74	67.62	3247817
2013-05-30	67.47	70.06	67.47	69.78	4974885
2013-05-31	70.38	70.40	67.50	67.93	2604153
2013-06-03	67.97	68.78	66.58	68.77	2349423
2013-06-04	69.81	69.86	68.39	69.17	3554600
2013-06-05	69.08	69.41	68.35	69.27	2788625
2013-06-06	68.64	69.37	68.15	68.92	1889604
2013-06-07	69.36	72.13	69.36	72.00	2655142
2013-06-10	72.39	73.97	72.07	73.01	3508758
2013-06-11	72.50	72.90	71.52	72.39	2177300
2013-06-12	72.65	72.97	72.07	72.28	1617289
2013-06-13	72.37	74.31	72.05	74.14	2051155
2013-06-14	74.38	74.77	73.97	74.29	2456740
2013-06-17	74.77	76.68	74.46	76.39	3260184
2013-06-18	76.50	77.71	76.05	77.28	2798459
2013-06-19	77.25	77.28	75.54	75.96	3626384
2013-06-20	75.20	79.45	75.14	77.09	4894038
2013-06-21	77.69	77.76	75.15	76.79	4624307
2013-06-24	77.15	77.15	75.76	76.06	3469856
2013-06-25	77.50	77.88	75.90	76.38	2460903
2013-06-26	76.55	77.37	75.25	76.31	3090619
2013-06-27	76.60	77.05	76.18	76.52	1955453
2013-06-28	76.66	76.77	75.91	75.95	3248079
2013-07-01	76.01	77.15	75.86	76.51	1727305
2013-07-02	75.43	76.35	74.95	75.20	2108469
2013-07-03	74.73	76.18	74.60	75.71	1290836
2013-07-05	76.25	77.63	76.14	77.61	1592117
2013-07-08	78.12	78.12	77.12	77.29	1199155
2013-07-09	77.70	77.92	76.49	76.70	2002081
2013-07-10	76.29	76.75	75.93	76.45	1103384
2013-07-11	77.48	77.48	76.12	76.75	2828073
2013-07-12	77.04	77.45	76.05	77.34	3042645
2013-07-15	77.24	77.40	76.31	77.12	2002740
2013-07-16	77.24	77.38	75.94	76.29	2157504
2013-07-17	76.37	76.89	75.72	76.03	1640477
2013-07-18	76.27	76.86	75.72	76.40	1798191
2013-07-19	76.55	76.55	73.78	74.75	2838666
2013-07-22	75.30	75.30	73.09	73.72	2640770
2013-07-23	73.95	74.72	73.63	73.68	1300223
2013-07-24	73.78	75.09	73.45	73.63	1679234
2013-07-25	73.78	74.12	73.18	73.84	1930319
2013-07-26	73.14	73.85	73.07	73.80	1660433
2013-07-29	74.00	75.14	73.86	74.35	1397142
2013-07-30	74.65	74.75	74.06	74.14	1362192
2013-07-31	75.00	75.41	73.63	74.06	2702407
2013-08-01	74.84	74.84	71.02	72.17	4743516
2013-08-02	72.00	72.37	71.41	72.30	2747233
2013-08-05	71.98	72.53	71.44	72.06	1173391
2013-08-06	72.08	72.52	71.45	72.39	1567089
2013-08-07	72.30	72.30	70.85	71.88	1278724
2013-08-08	71.93	72.60	71.69	72.22	1299688
2013-08-09	72.22	72.75	72.02	72.16	808312
2013-08-12	71.80	71.92	71.15	71.55	984413
2013-08-13	71.50	74.72	71.34	74.44	3005354
2013-08-14	74.35	74.58	73.23	73.95	2060742
2013-08-15	73.61	75.37	73.32	74.83	2823478
2013-08-16	74.64	74.89	73.20	73.35	2246227
2013-08-19	72.83	73.33	72.26	72.30	2485396
2013-08-20	72.35	72.68	71.80	72.39	2072658
2013-08-21	72.48	72.80	71.93	72.29	1410626
2013-08-22	72.42	72.80	72.19	72.66	962401
2013-08-23	72.87	73.14	71.77	72.58	1091710
2013-08-26	72.53	73.05	71.92	71.94	1125658
2013-08-27	71.60	71.62	70.31	70.50	1585794
2013-08-28	70.61	71.41	70.61	70.77	1400566
2013-08-29	70.33	71.21	70.31	70.47	1360961
2013-08-30	70.43	71.29	70.31	71.11	1189041
2013-09-03	71.94	72.72	71.66	72.33	1295685
2013-09-04	72.61	73.85	72.11	73.65	1842600
2013-09-05	73.82	73.89	73.04	73.37	1386327
2013-09-06	73.17	73.18	72.00	72.43	1838612
2013-09-09	72.57	72.87	72.26	72.53	1311034
2013-09-10	72.83	73.74	72.73	73.23	1817929
2013-09-11	73.18	73.66	72.60	72.69	1773784
2013-09-12	72.57	73.50	72.25	72.72	1828660
2013-09-13	72.76	73.12	72.11	72.35	1168687
2013-09-16	72.47	72.88	71.47	71.73	1936673
2013-09-17	71.73	72.01	71.51	71.95	1491626
2013-09-18	71.72	72.58	70.28	70.88	3324871
2013-09-19	70.84	74.17	70.73	73.86	3700792
2013-09-20	73.93	75.34	73.79	74.55	4514951
2013-09-23	74.32	74.54	73.32	73.61	1351389
2013-09-24	73.53	73.83	72.85	73.03	1058110
2013-09-25	73.92	74.85	73.51	74.56	1952411
2013-09-26	74.73	75.50	74.50	75.31	1889821
2013-09-27	74.79	75.06	74.05	74.83	1050725
2013-09-30	74.22	74.38	73.49	73.88	1395215
2013-10-01	73.80	74.83	73.54	74.80	1033317
2013-10-02	74.06	74.30	72.71	73.97	1613302
2013-10-03	73.60	74.25	73.03	73.93	1409044
2013-10-04	74.25	75.43	73.83	75.00	1876975
2013-10-07	74.73	75.43	74.17	74.39	1548300
2013-10-08	74.42	74.56	72.35	72.44	1228826
2013-10-09	72.57	72.78	71.58	72.04	910586
2013-10-10	72.70	74.51	72.29	74.50	1219284
2013-10-11	74.11	75.87	74.11	74.75	1272141
2013-10-14	74.63	75.51	73.98	75.35	638735
2013-10-15	74.97	76.05	74.89	75.17	1060931
2013-10-16	75.50	77.24	75.17	76.49	1402717
2013-10-17	76.01	76.99	75.80	76.76	1067878
2013-10-18	77.02	77.02	75.55	76.83	1505014
2013-10-21	76.70	77.26	76.17	76.64	1305443
2013-10-22	76.87	78.02	76.36	77.73	2435641
2013-10-23	77.38	77.92	76.86	77.22	1742048
2013-10-24	77.48	77.92	76.60	76.97	1244703
2013-10-25	76.86	77.03	76.11	76.50	1180954
2013-10-28	76.46	76.50	75.10	75.17	1401035
2013-10-29	75.27	75.58	74.82	75.01	1323806
2013-10-30	75.00	75.49	74.48	74.95	1221489
2013-10-31	75.06	75.18	74.17	74.21	1504736
2013-11-01	74.20	75.19	74.20	74.70	1372411
2013-11-04	73.93	74.33	72.17	73.82	2151333
2013-11-05	73.91	75.03	73.66	73.66	1408317
2013-11-06	73.66	74.80	73.55	74.73	1060960
2013-11-07	74.75	75.85	74.61	74.66	1647005
2013-11-08	74.83	78.03	74.65	77.81	2152668
2013-11-11	77.28	78.85	77.25	77.94	1462572
2013-11-12	77.90	78.70	77.62	78.57	1901628
2013-11-13	78.46	78.68	77.58	78.63	1345006
2013-11-14	78.69	79.05	77.80	78.84	1022800
2013-11-15	78.71	79.69	78.71	79.56	1534250
2013-11-18	79.59	80.78	79.15	79.77	1984301
2013-11-19	79.93	81.26	79.31	81.14	1776343
2013-11-20	81.26	82.50	80.92	81.42	2050424
2013-11-21	81.53	83.82	81.48	83.58	1979345
2013-11-22	83.34	84.35	83.34	83.85	1756395
2013-11-25	83.99	84.00	82.14	82.29	1305636
2013-11-26	82.17	82.86	81.57	81.95	1940541
2013-11-27	82.44	82.53	81.75	82.31	1020207
2013-11-29	82.08	82.45	81.76	81.95	667045
2013-12-02	82.02	82.31	81.33	81.39	1364929
2013-12-03	81.18	81.58	80.40	80.97	1318967
2013-12-04	80.59	81.18	79.32	80.06	2536749
2013-12-05	79.80	80.34	77.93	79.11	2882165
2013-12-06	79.44	80.06	78.48	79.97	2648883
2013-12-09	79.97	81.83	79.96	81.03	1846235
2013-12-10	80.66	80.95	78.96	79.74	1615672
2013-12-11	79.69	80.24	78.79	78.93	1351894
2013-12-12	79.05	80.13	78.51	80.11	1519955
2013-12-13	80.14	81.86	80.11	81.51	1792023
2013-12-16	82.00	82.96	81.85	82.36	1968210
2013-12-17	82.21	83.06	82.10	82.89	2434153
2013-12-18	83.20	84.71	82.42	84.64	2379687
2013-12-19	84.16	84.70	83.59	83.68	2118112
2013-12-20	83.60	84.41	83.30	83.79	2693410
2013-12-23	84.36	84.43	82.33	83.12	1963960
2013-12-24	80.38	80.46	78.68	80.03	1715302
2013-12-26	80.06	80.78	79.55	79.88	2441828
2013-12-27	80.21	80.21	78.83	78.91	1438406
2013-12-30	79.11	79.18	77.59	78.44	2752794
2013-12-31	78.93	79.46	78.13	78.46	1308289
2014-01-02	77.93	78.75	77.32	77.96	2070876
2014-01-03	78.12	79.55	77.81	79.20	1343255
2014-01-06	79.00	79.98	78.39	78.40	1961240
2014-01-07	78.55	79.08	77.29	77.82	1598073
2014-01-08	76.92	78.04	76.59	77.06	2578352
2014-01-09	77.34	77.80	76.92	77.10	1577661
2014-01-10	77.20	77.48	75.90	76.49	1730623
2014-01-13	76.39	76.41	73.85	74.02	2558255
2014-01-14	74.57	75.45	74.19	75.29	1706029
2014-01-15	75.38	76.70	75.22	75.76	3598294
2014-01-16	76.69	75.90	75.12	75.50	1246662
2014-01-17	75.26	75.82	75.05	75.49	1690392
2014-01-21	75.75	76.10	75.57	75.73	1223490
2014-01-22	75.75	76.38	75.68	75.85	1145887
2014-01-23	75.37	75.72	75.19	75.51	2061628
2014-01-24	75.01	75.31	74.20	74.42	2516014
2014-01-27	74.43	75.05	72.89	72.93	3849840
2014-01-28	73.18	73.41	72.78	73.20	4171332
2014-01-29	72.71	73.42	72.11	72.34	2589567
2014-01-30	73.13	74.80	72.63	74.32	4651726
2014-01-31	73.50	75.35	73.23	74.76	4281122
2014-02-03	74.48	75.21	72.98	73.18	2735443
2014-02-04	70.70	74.20	70.52	73.61	2457009
2014-02-05	74.05	74.16	72.40	73.56	2180938
2014-02-06	73.98	76.14	73.54	75.98	1902349
2014-02-07	76.71	78.00	75.57	75.69	1863136
2014-02-10	75.65	76.32	75.03	75.56	1259445
2014-02-11	75.64	77.05	75.50	76.55	1258534
2014-02-12	76.58	77.17	76.37	76.80	735883
2014-02-13	76.43	77.17	76.03	76.99	884456
2014-02-14	76.76	77.52	76.70	77.11	919681
2014-02-18	77.14	77.41	76.13	76.22	1776290
2014-02-19	75.79	76.69	74.72	74.77	1943075
2014-02-20	74.68	75.06	73.54	73.76	1694443
2014-02-21	76.95	74.82	73.57	73.71	1789141
2014-02-24	73.68	74.94	73.70	74.32	2772202
2014-02-25	74.17	74.91	73.10	73.26	1421160
2014-02-26	73.31	73.57	71.86	72.58	2313970
2014-02-27	72.41	73.24	72.10	73.16	1942290
2014-02-28	73.19	73.97	72.91	73.82	1654487
2014-03-03	74.64	74.19	72.77	74.11	1796180
2014-03-04	75.16	76.23	75.10	76.00	2027586
2014-03-05	75.77	76.97	75.71	76.42	2588026
2014-03-06	76.23	77.19	75.89	76.76	1849890
2014-03-07	76.84	77.54	76.63	76.97	1961858
2014-03-10	77.04	77.25	76.35	76.73	1066949
2014-03-11	76.65	77.19	75.67	75.91	1332745
2014-03-12	75.69	76.05	75.00	76.05	1299638
2014-03-13	76.32	76.32	74.73	74.78	2200798
2014-03-14	75.06	75.91	74.46	75.36	1506258
2014-03-17	75.84	76.47	75.84	76.26	988280
2014-03-18	76.12	76.36	75.14	75.91	1674754
2014-03-19	75.76	75.94	74.90	75.71	2445165
2014-03-20	75.53	77.07	75.36	76.92	2521282
2014-03-21	77.75	77.75	77.00	77.45	2997491
2014-03-24	77.67	77.67	76.80	77.04	1526598
2014-03-25	77.37	77.41	76.33	76.54	1640227
2014-03-26	76.88	76.88	74.97	75.01	1769610
2014-03-27	74.87	75.00	73.22	73.92	2019101
2014-03-28	74.18	74.86	73.58	73.83	931021
2014-03-31	73.89	74.74	73.75	74.02	1411561
2014-04-01	74.42	75.00	72.25	72.66	3638288
2014-04-02	72.73	73.37	71.75	72.27	3379404
2014-04-03	72.11	73.16	71.94	72.18	1843756
2014-04-04	72.22	73.13	70.54	70.60	2189781
2014-04-07	70.36	70.57	67.51	67.59	5082888
2014-04-08	67.80	69.34	67.01	69.13	5285352
2014-04-09	68.09	69.71	68.09	69.53	2855748
2014-04-10	69.31	70.26	68.02	68.37	2683359
2014-04-11	67.76	68.09	66.75	66.95	2073768
2014-04-14	67.22	67.90	66.62	67.25	1426843
2014-04-15	67.58	67.94	66.44	67.79	1293001
2014-04-16	68.21	68.83	67.67	68.73	1191073
2014-04-17	68.73	69.61	68.64	69.30	1031094
2014-04-21	69.25	69.61	68.81	69.43	779401
2014-04-22	69.41	71.25	69.10	71.14	1610927
2014-04-23	70.96	71.64	70.90	71.40	1290375
2014-04-24	71.89	72.00	70.51	70.90	1119250
2014-04-25	70.82	70.98	70.30	70.39	799155
2014-04-28	70.62	70.94	69.58	70.75	1201647
2014-04-29	70.76	71.39	70.42	70.83	1187132
2014-04-30	70.65	70.83	69.89	70.39	2189539
2014-05-01	70.81	71.24	67.54	70.68	2918415
2014-05-02	70.67	71.00	69.52	69.57	1662695
2014-05-05	69.19	69.91	68.46	69.75	1209631
2014-05-06	69.40	69.65	68.49	68.55	1543217
2014-05-07	68.84	70.42	68.40	70.36	1621840
2014-05-08	70.01	70.60	69.04	69.17	1814366
2014-05-09	69.23	69.92	69.00	69.59	1407160
2014-05-12	69.90	71.01	69.32	70.91	1314676
2014-05-13	70.84	71.01	70.40	70.59	812708
2014-05-14	70.58	70.70	69.77	69.81	1120386
2014-05-15	69.80	69.94	69.22	69.48	1443796
2014-05-16	69.52	69.52	68.19	68.68	1053464
2014-05-19	68.64	70.42	68.40	70.35	1204264
2014-05-20	70.33	70.37	67.90	68.52	1689645
2014-05-21	69.00	70.10	68.66	70.02	996411
2014-05-22	69.84	71.37	69.74	71.34	1337765
2014-05-23	71.29	71.40	70.63	71.00	1039758
2014-05-27	71.40	72.03	71.10	71.67	1553010
2014-05-28	71.53	72.20	71.32	71.93	1101746
2014-05-29	72.02	72.48	71.55	72.46	1003740
2014-05-30	72.41	72.47	71.82	72.00	1671042
2014-06-02	72.06	72.27	71.01	71.95	1892519
2014-06-03	71.59	72.00	70.75	70.99	1539314
2014-06-04	70.66	70.97	69.93	70.26	1625051
2014-06-05	70.56	70.65	69.16	69.51	1660779
2014-06-06	69.30	69.98	69.30	69.82	1086039
2014-06-09	69.92	71.05	69.62	70.61	1620505
2014-06-10	69.97	70.12	69.40	70.03	1327529
2014-06-11	69.87	70.55	69.65	70.46	1554299
2014-06-12	70.38	71.17	70.14	70.89	1463233
2014-06-13	70.99	71.77	70.83	71.45	1514028
2014-06-16	71.46	71.60	70.30	70.90	1552304
2014-06-17	70.78	72.31	70.48	72.12	1672015
2014-06-18	72.06	72.49	71.43	72.28	1305702
2014-06-19	72.16	72.28	70.76	71.73	1398898
2014-06-20	72.12	72.13	71.29	71.75	1775829
2014-06-23	71.65	72.28	71.39	72.19	794364
2014-06-24	71.88	72.00	70.53	70.77	1229010
2014-06-25	70.91	71.49	70.53	70.68	1074096
2014-06-26	70.53	70.65	69.86	70.50	785684
2014-06-27	70.30	70.64	70.09	70.42	1089939
2014-06-30	70.85	71.70	70.56	70.95	1542340
2014-07-01	70.98	71.31	70.75	70.99	1378603
2014-07-02	70.77	71.18	70.61	71.06	1090615
2014-07-03	71.35	72.46	71.26	72.36	765362
2014-07-07	72.24	72.28	71.71	72.14	931077
2014-07-08	72.09	72.22	70.78	71.05	1346311
2014-07-09	71.28	71.63	70.45	71.58	3081733
2014-07-10	70.60	70.81	70.06	70.13	1372568
2014-07-11	69.94	70.59	69.74	70.49	1406331
2014-07-14	71.35	71.52	70.83	71.28	823063
2014-07-15	71.32	71.76	71.00	71.28	813861
2014-07-16	71.34	71.58	70.68	71.02	843347
2014-07-17	70.54	71.46	70.54	71.13	1303839
2014-07-18	71.46	72.95	71.09	72.46	1375922
2014-07-21	72.21	73.46	71.88	73.38	1603854
2014-07-22	73.46	74.76	73.46	74.57	1335305
2014-07-23	74.54	75.10	73.77	74.88	1834953
2014-07-24	74.90	75.89	74.79	75.36	1687656
2014-07-25	75.03	75.59	74.50	75.05	1706706
2014-07-28	75.15	75.45	74.15	75.14	1176602
2014-07-29	75.11	75.90	74.96	75.50	1419710
2014-07-30	75.90	76.22	75.23	75.83	1524894
2014-07-31	74.50	75.49	73.60	73.94	2199277
2014-08-01	73.71	74.68	73.35	74.18	1692112
2014-08-04	74.33	74.40	73.71	74.17	1793393
2014-08-05	73.90	74.12	73.22	73.65	1980121
2014-08-06	73.55	74.48	73.44	73.59	1524768
2014-08-07	74.05	74.05	73.02	73.22	1617524
2014-08-08	73.50	73.62	72.91	73.35	2550832
2014-08-11	73.69	73.93	73.28	73.37	1324983
2014-08-12	73.25	73.53	72.95	73.21	1712116
2014-08-13	72.25	73.70	72.25	73.54	1622511
2014-08-14	73.54	73.75	73.36	73.59	923459
2014-08-15	73.95	73.95	72.89	73.36	1307425
2014-08-18	73.94	74.32	73.69	73.81	1088709
2014-08-19	73.98	73.98	73.17	73.51	965107
2014-08-20	73.41	74.24	73.37	74.17	873974
2014-08-21	74.08	74.70	73.85	74.64	1066498
2014-08-22	74.46	75.19	74.22	74.86	958806
2014-08-25	75.33	75.99	74.94	75.65	983882
2014-08-26	75.37	76.69	75.37	76.36	1177615
2014-08-27	76.26	76.55	75.99	76.46	933795
2014-08-28	75.94	76.69	75.93	76.58	1042378
2014-08-29	76.88	77.42	76.50	76.55	1084900
2014-09-02	76.58	77.10	76.40	76.75	1255028
2014-09-03	77.03	77.20	76.00	76.52	927711
2014-09-04	76.67	77.02	76.25	76.61	1169212
2014-09-05	76.53	76.55	75.85	76.45	1345831
2014-09-08	76.02	76.31	75.63	75.94	1019976
2014-09-09	75.92	76.15	75.39	75.68	895357
2014-09-10	75.89	76.28	75.30	76.01	1157227
2014-09-11	75.91	77.60	75.91	77.52	1514228
2014-09-12	77.08	79.36	77.52	79.33	2321640
2014-09-15	79.00	80.16	78.88	79.82	1880935
2014-09-16	79.64	80.42	79.18	79.87	1435582
2014-09-17	79.75	81.02	79.46	80.69	1933159
2014-09-18	80.34	83.61	80.11	82.96	3067416
2014-09-19	83.66	83.66	82.14	82.84	2227167
2014-09-22	82.67	83.15	82.18	82.57	1520443
2014-09-23	82.54	83.00	81.11	81.13	1652430
2014-09-24	81.13	81.59	80.80	81.28	1185089
2014-09-25	80.96	81.23	78.98	79.20	2158230
2014-09-26	79.74	80.16	78.72	80.03	1852511
2014-09-29	79.30	79.92	78.92	79.50	1544238
2014-09-30	79.57	80.24	79.39	79.96	1983151
2014-10-01	79.96	80.01	79.23	79.40	2005129
2014-10-02	79.73	80.94	79.62	80.42	2299663
2014-10-03	79.76	81.35	79.76	80.95	1683074
2014-10-06	81.29	81.75	80.91	81.35	1909842
2014-10-07	80.94	81.31	79.72	79.75	1715457
2014-10-08	79.92	81.20	79.71	81.16	3011582
2014-10-09	80.93	81.50	80.37	80.98	1755087
2014-10-10	81.11	82.62	80.94	81.61	1683160
2014-10-13	80.82	81.33	78.87	79.01	1980062
2014-10-14	80.29	80.58	79.52	79.85	1549583
2014-10-15	79.06	80.57	75.94	79.31	3139666
2014-10-16	77.99	79.76	77.56	79.13	1824410
2014-10-17	79.72	80.03	77.78	78.26	2333826
2014-10-20	78.33	79.65	77.82	79.39	1336605
2014-10-21	80.02	80.06	79.44	80.04	1097470
2014-10-22	80.25	80.30	79.29	79.49	1071650
2014-10-23	80.33	81.67	79.98	81.20	1388017
2014-10-24	81.06	82.42	81.02	82.31	1063444
2014-10-27	82.22	82.79	81.73	81.98	1129618
2014-10-28	82.05	82.43	80.75	81.33	1750515
2014-10-29	81.14	82.10	80.82	81.83	1516884
2014-10-30	81.55	82.16	80.61	81.56	1631236
2014-10-31	82.75	83.88	82.32	83.81	2979751
2014-11-03	84.11	85.00	83.83	84.79	1832820
2014-11-04	84.68	85.38	84.59	85.27	1734078
2014-11-05	85.73	86.18	85.25	85.77	1521130
2014-11-06	85.70	86.40	85.49	86.27	969112
2014-11-07	86.08	86.40	85.07	85.60	939163
2014-11-10	85.60	86.04	85.02	85.95	1041497
2014-11-11	86.00	86.39	85.61	86.29	752308
2014-11-12	86.07	86.28	85.49	85.60	1062688
2014-11-13	85.95	86.14	85.49	85.43	293026
2014-11-14	85.19	85.51	84.71	84.82	1277315
2014-11-17	84.61	84.85	83.85	84.09	1327783
2014-11-18	84.39	84.45	83.34	83.71	1467302
2014-11-19	83.51	84.02	82.72	83.78	1510637
2014-11-20	83.19	84.00	82.51	83.59	1300938
2014-11-21	84.58	84.58	82.83	83.14	1159799
2014-11-24	83.56	84.19	83.03	83.36	998561
2014-11-25	83.01	84.00	83.00	83.53	1856926
2014-11-26	83.60	83.84	83.29	83.69	1093639
2014-11-28	84.12	84.91	83.85	84.64	1370010
2014-12-01	84.59	84.83	84.01	84.61	1398853
2014-12-02	84.65	85.64	84.37	85.61	1713668
2014-12-03	85.39	86.80	85.09	86.74	1424174
2014-12-04	86.43	87.26	86.24	87.24	1318802
2014-12-05	87.65	88.88	87.48	88.74	2018744
2014-12-08	87.96	89.49	87.59	88.93	1926438
2014-12-09	88.04	88.64	86.98	88.58	1091246
2014-12-10	88.22	89.53	88.00	89.03	2220404
2014-12-11	89.52	89.99	88.34	88.48	1902884
2014-12-12	87.82	88.38	87.04	87.08	1431601
2014-12-15	87.67	88.17	87.00	87.94	1759419
2014-12-16	87.50	88.43	86.82	87.50	1723826
2014-12-17	87.70	89.99	87.56	89.94	1976937
2014-12-18	90.06	92.30	90.03	92.28	2187136
2014-12-19	91.93	93.04	91.93	92.36	2746230
2014-12-22	92.27	93.04	92.00	92.91	1683969
2014-12-23	93.20	93.91	92.63	92.72	1444588
2014-12-24	91.00	91.35	90.15	90.58	909208
2014-12-26	91.04	91.35	90.32	90.39	716924
2014-12-29	90.02	90.96	89.64	90.18	897382
2014-12-30	89.96	90.20	89.68	89.85	782918
2014-12-31	90.09	90.29	88.64	88.65	863362
2015-01-02	89.22	89.38	87.62	88.14	1130527
2015-01-05	87.90	89.04	87.69	88.64	1505225
2015-01-06	89.00	89.21	87.02	87.29	1583791
2015-01-07	87.00	88.34	86.65	88.30	1908814
2015-01-08	89.26	89.97	88.54	88.71	2002409
2015-01-09	88.70	89.26	88.20	88.79	1239507
2015-01-12	88.93	89.24	87.42	87.61	1137890
2015-01-13	88.60	89.20	86.86	87.13	1747358
2015-01-14	85.39	86.21	84.34	85.01	2362784
2015-01-15	84.93	85.54	84.45	84.87	1308123
2015-01-16	84.48	85.22	83.43	85.04	2197996
2015-01-20	86.74	87.36	85.48	85.55	2095419
2015-01-21	85.29	86.97	84.99	85.55	2147140
2015-01-22	85.58	88.90	85.38	88.57	2125850
2015-01-23	88.50	88.94	87.68	88.52	1009561
2015-01-26	88.62	88.99	87.39	88.79	724886
2015-01-27	88.30	88.84	87.26	87.37	761407
2015-01-28	88.02	88.40	85.14	85.17	1337521
2015-01-29	85.22	86.29	85.07	86.22	1309397
2015-01-30	85.09	86.39	85.00	85.30	1533556
2015-02-02	85.84	87.24	84.77	87.08	1329751
2015-02-03	87.17	87.86	86.68	87.27	1679958
2015-02-04	87.74	89.89	87.37	89.25	2255255
2015-02-05	89.79	91.62	89.27	90.84	2321625
2015-02-06	92.04	95.21	91.56	94.21	3217819
2015-02-09	93.62	94.87	93.09	93.82	1425336
2015-02-10	94.04	94.92	93.25	94.62	1423832
2015-02-11	94.58	95.32	93.97	94.81	1024318
2015-02-12	94.89	95.80	94.60	95.31	1437056
2015-02-13	94.83	95.38	93.74	93.92	1668303
2015-02-17	94.01	94.35	93.48	94.20	1219226
2015-02-18	94.16	94.75	93.32	93.76	879739
2015-02-19	93.65	94.23	93.40	94.18	1168452
2015-02-20	94.11	94.39	92.48	94.25	1911542
2015-02-23	93.98	95.01	93.51	94.99	916583
2015-02-24	95.24	97.12	94.97	96.17	1341570
2015-02-25	96.03	96.79	95.84	96.53	752881
2015-02-26	96.25	96.69	95.56	96.02	865819
2015-02-27	95.79	96.43	95.25	95.93	941105
2015-03-02	95.73	97.18	95.49	97.12	1015826
2015-03-03	96.70	97.18	95.99	97.10	1665022
2015-03-04	96.87	96.96	96.23	96.49	1444788
2015-03-05	96.42	97.08	96.25	96.82	886578
2015-03-06	96.21	97.80	95.06	95.42	1553394
2015-03-09	95.57	96.74	95.12	96.57	1012198
2015-03-10	95.48	96.27	95.07	95.30	1518208
2015-03-11	95.76	96.56	95.11	96.29	951814
2015-03-12	97.02	97.63	95.94	97.33	1278946
2015-03-13	97.20	97.53	96.30	96.83	1391697
2015-03-16	97.71	100.49	97.70	100.06	2797585
2015-03-17	99.29	99.98	98.79	99.75	1794844
2015-03-18	99.44	99.95	98.33	98.99	1808853
2015-03-19	99.00	99.92	98.63	99.67	1752489
2015-03-20	100.10	100.61	98.79	99.75	7030990
2015-03-23	99.52	99.60	98.61	98.75	1902298
2015-03-24	98.46	98.97	97.30	97.34	2153279
2015-03-25	97.26	97.26	94.19	94.27	2593171
2015-03-26	94.90	95.40	94.46	94.79	2719694
2015-03-27	94.39	94.83	93.68	94.66	1229110
2015-03-30	95.45	96.04	94.96	95.29	1305515
2015-03-31	94.65	95.24	94.48	94.71	1354180
2015-04-01	94.48	94.98	94.00	94.50	1093728
2015-04-02	94.68	94.86	92.88	92.91	2052271
2015-04-06	92.50	93.16	91.40	92.10	3734135
2015-04-07	92.37	92.80	90.56	90.58	3289960
2015-04-08	90.93	91.54	90.25	90.36	1862317
2015-04-09	90.25	90.98	89.94	90.85	1791145
2015-04-10	90.68	92.43	90.57	92.27	1710306
2015-04-13	92.34	92.69	91.97	92.03	957736
2015-04-14	91.82	92.50	90.98	91.20	1079629
2015-04-15	91.34	91.61	90.80	91.15	1262047
2015-04-16	90.99	91.83	90.71	91.52	965491
2015-04-17	90.86	91.18	89.61	89.91	2308166
2015-04-20	90.54	91.19	90.21	90.79	1084199
2015-04-21	90.94	91.42	90.17	90.24	981511
2015-04-22	90.31	91.17	89.50	90.67	1137832
2015-04-23	90.53	90.88	89.71	90.31	903472
2015-04-24	90.26	90.56	89.27	89.89	998149
2015-04-27	89.88	90.38	88.72	88.86	1300126
2015-04-28	88.49	89.54	88.22	89.51	1553294
2015-04-29	88.86	90.06	88.78	89.20	1457831
2015-04-30	89.49	91.86	88.75	90.91	3311655
2015-05-01	91.64	91.82	90.67	90.78	1437275
2015-05-04	90.78	90.96	89.94	90.82	921720
2015-05-05	90.41	91.09	90.05	90.91	1762638
2015-05-06	90.91	91.37	89.76	90.30	1487302
2015-05-07	90.37	92.80	90.35	92.40	2353926
2015-05-08	93.72	94.71	92.87	94.37	1775793
2015-05-11	94.50	95.90	94.39	95.40	1629679
2015-05-12	94.62	95.53	94.42	95.05	1278513
2015-05-13	95.13	95.24	94.35	95.14	1023417
2015-05-14	95.75	96.23	94.97	96.09	1026292
2015-05-15	96.02	96.49	94.42	94.99	1133450
2015-05-18	95.09	95.94	94.87	94.92	1196770
2015-05-19	95.11	95.42	94.71	95.01	974331
2015-05-20	95.19	95.24	93.93	93.94	898630
2015-05-21	93.82	93.90	92.87	93.40	1453975
2015-05-22	93.40	94.46	93.10	93.98	1050540
2015-05-26	94.05	94.30	93.43	93.46	1175086
2015-05-27	93.55	94.14	92.77	93.88	762898
2015-05-28	93.70	94.06	93.32	94.03	739306
2015-05-29	94.03	94.29	93.07	94.20	1583900
2015-06-01	94.48	94.71	93.69	94.13	1327597
2015-06-02	93.59	94.44	93.50	94.30	1558237
2015-06-03	94.25	95.23	94.01	94.52	1621889
2015-06-04	94.17	94.95	93.88	94.24	1420113
2015-06-05	95.00	96.47	94.75	95.95	2380560
2015-06-08	95.64	96.16	95.12	95.17	1250063
2015-06-09	95.20	96.43	94.61	96.30	2050303
2015-06-10	96.63	98.66	96.10	98.59	2588135
2015-06-11	98.70	99.22	98.28	98.87	1560085
2015-06-12	98.87	99.11	96.63	96.93	1392894
2015-06-15	96.06	96.68	95.37	96.24	1102784
2015-06-16	95.95	96.85	95.95	96.53	1320479
2015-06-17	96.82	97.41	96.30	96.45	1415871
2015-06-18	96.90	97.05	95.81	96.01	1535342
2015-06-19	95.73	96.26	93.90	93.99	2845495
2015-06-22	94.81	95.20	94.48	94.67	904824
2015-06-23	94.66	95.33	94.55	94.79	837711
2015-06-24	94.79	94.84	93.61	93.66	1255941
2015-06-25	93.57	94.65	93.37	94.00	1264951
2015-06-26	94.29	94.35	93.63	93.83	1162772
2015-06-29	92.75	93.53	92.31	92.31	1375577
2015-06-30	93.12	93.61	92.67	93.06	1729844
2015-07-01	93.83	94.20	93.35	93.71	1045647
2015-07-02	94.19	94.47	93.78	94.27	1356935
2015-07-06	93.80	94.85	93.11	94.58	1103690
2015-07-07	94.57	95.25	93.49	95.24	1512565
2015-07-08	94.55	95.18	94.02	95.01	1801148
2015-07-09	96.24	97.57	95.81	96.97	1537468
2015-07-10	98.36	99.21	98.05	98.51	1797983
2015-07-13	99.35	99.75	98.02	98.09	1210065
2015-07-14	98.26	98.38	97.14	97.22	1559561
2015-07-15	97.61	98.01	96.86	97.81	1245557
2015-07-16	98.10	99.21	97.87	99.17	1786293
2015-07-17	98.09	99.90	98.00	99.73	1222178
2015-07-20	98.27	100.32	98.02	99.84	1036832
2015-07-21	100.03	100.87	98.55	98.70	1468446
2015-07-22	99.42	99.50	98.12	98.94	1008359
2015-07-23	98.48	98.61	96.10	96.62	1764924
2015-07-24	96.39	97.57	96.20	96.66	881108
2015-07-27	96.04	96.49	95.20	95.55	755918
2015-07-28	96.30	96.59	95.40	96.16	1194833
2015-07-29	95.94	97.18	95.56	97.01	1391251
2015-07-30	96.86	97.92	96.39	97.01	1343671
2015-07-31	96.97	97.05	95.73	96.04	1522203
2015-08-03	96.37	97.11	96.09	96.97	1193987
2015-08-04	96.86	97.21	96.15	96.69	1032094
2015-08-05	97.65	98.08	96.90	97.89	1762830
2015-08-06	98.27	98.27	96.51	97.09	1105791
2015-08-07	96.97	97.41	96.41	97.24	832758
2015-08-10	98.13	98.39	97.63	98.00	918688
2015-08-11	97.60	97.95	96.80	97.25	1293951
2015-08-12	96.74	97.15	95.01	97.02	1399304
2015-08-13	96.94	98.04	96.18	97.72	1472013
2015-08-14	97.88	98.26	97.45	98.16	1123635
2015-08-17	97.65	98.37	97.22	98.25	1015862
2015-08-18	98.27	98.66	98.02	98.29	1098481
2015-08-19	98.04	98.25	96.50	97.23	1700184
2015-08-20	96.26	97.04	95.42	96.06	1897990
2015-08-21	95.43	95.63	91.60	91.64	3452728
2015-08-24	88.46	91.60	84.33	88.74	3557247
2015-08-25	90.72	91.69	89.06	89.10	2799601
2015-08-26	91.17	92.23	89.23	91.74	1756991
2015-08-27	92.59	93.77	91.97	93.77	1648704
2015-08-28	93.56	94.95	93.03	94.62	1392745
2015-08-31	94.49	95.00	93.11	94.44	2318339
2015-09-01	92.35	92.63	90.68	91.12	1689882
2015-09-02	92.19	92.73	91.67	92.56	1187931
2015-09-03	92.88	94.63	92.52	93.81	1249527
2015-09-04	92.27	93.31	91.94	92.43	1557074
2015-09-08	94.00	94.92	92.75	94.82	1111129
2015-09-09	94.47	94.92	91.80	92.00	4035874
2015-09-10	92.20	93.87	91.90	93.47	2582479
2015-09-11	92.91	94.50	92.79	94.48	1544992
2015-09-14	94.37	94.80	94.02	94.44	1174150
2015-09-15	94.97	95.51	94.12	95.24	1348867
2015-09-16	95.14	95.63	94.57	95.37	1310707
2015-09-17	95.64	96.23	92.16	92.32	2527424
2015-09-18	91.40	91.99	90.16	90.40	6420311
2015-09-21	91.04	92.22	90.78	91.95	1299997
2015-09-22	90.33	91.79	90.18	90.71	1217474
2015-09-23	90.72	91.45	90.56	91.24	670457
2015-09-24	90.27	91.14	89.30	90.16	1232520
2015-09-25	91.32	93.04	90.27	92.38	1307746
2015-09-28	91.71	92.14	90.48	90.52	1293165
2015-09-29	90.51	90.98	89.45	90.39	981727
2015-09-30	91.36	92.81	90.44	92.74	1421591
2015-10-01	92.83	93.82	92.28	93.78	1560021
2015-10-02	92.22	92.35	88.77	90.57	3693052
2015-10-05	91.23	91.46	89.55	91.23	2010097
2015-10-06	91.57	91.84	89.84	89.85	1725250
2015-10-07	91.08	91.61	89.95	90.69	1412136
2015-10-08	90.10	90.37	88.86	89.88	1525192
2015-10-09	90.06	90.10	87.64	88.30	1678862
2015-10-12	88.41	89.80	88.02	89.56	771860
2015-10-13	88.78	89.46	88.12	88.26	1093449
2015-10-14	88.29	88.76	86.98	87.32	1482839
2015-10-15	87.44	89.29	87.23	89.19	1645136
2015-10-16	89.76	89.93	88.99	89.90	1121196
2015-10-19	89.22	91.50	88.56	91.40	1207909
2015-10-20	91.43	91.92	90.76	91.54	1182936
2015-10-21	91.80	91.99	90.27	90.34	576735
2015-10-22	90.74	92.81	90.73	92.46	1040659
2015-10-23	93.00	94.05	92.58	93.95	937675
2015-10-26	93.96	94.70	93.19	93.90	1001362
2015-10-27	93.34	94.47	92.97	93.89	748993
2015-10-28	93.89	96.04	93.59	95.94	1133507
2015-10-29	95.79	97.82	93.05	97.42	1579268
2015-10-30	96.61	97.43	94.40	94.47	2041013
2015-11-02	94.96	96.51	94.47	96.43	1390377
2015-11-03	96.27	96.99	95.66	96.01	921874
2015-11-04	96.14	96.23	94.52	95.39	1106045
2015-11-05	95.70	96.58	95.23	95.51	825539
2015-11-06	96.67	98.44	96.20	96.79	1264170
2015-11-09	96.75	97.88	96.36	97.22	1361244
2015-11-10	96.74	97.72	96.49	97.65	941322
2015-11-11	98.26	98.87	97.46	97.90	963803
2015-11-12	97.51	97.98	96.35	96.35	791201
2015-11-13	96.12	97.66	94.74	95.45	1040953
2015-11-16	95.23	95.84	94.06	95.84	1045149
2015-11-17	96.14	96.14	94.82	95.22	993664
2015-11-18	95.54	96.25	94.78	96.17	863848
2015-11-19	96.18	97.27	95.88	97.18	1278684
2015-11-20	97.55	98.32	96.92	97.63	2499093
2015-11-23	97.63	97.94	96.72	97.32	1155459
2015-11-24	96.47	96.67	95.28	96.16	1142114
2015-11-25	96.47	96.47	95.73	95.93	692701
2015-11-27	96.06	96.69	95.68	96.65	320689
2015-11-30	96.70	98.12	96.08	97.65	2125693
2015-12-01	98.19	98.48	97.13	97.85	1076816
2015-12-02	97.92	98.29	97.70	98.23	1291417
2015-12-03	98.49	98.49	94.94	95.43	2057261
2015-12-04	95.82	100.06	95.57	99.67	1992881
2015-12-07	99.52	100.08	98.40	99.54	1301877
2015-12-08	98.48	98.79	97.07	97.81	1138879
2015-12-09	96.49	97.19	92.79	94.05	2629439
2015-12-10	94.08	95.95	93.51	94.92	1377919
2015-12-11	93.36	94.28	91.63	92.15	1413109
2015-12-14	92.60	94.77	92.33	94.69	1917448
2015-12-15	95.48	96.84	95.11	95.15	1681549
2015-12-16	96.06	96.74	93.82	95.52	1763380
2015-12-17	95.73	96.00	93.82	94.97	2644440
2015-12-18	94.59	94.95	92.52	92.55	3013296
2015-12-21	93.14	93.53	91.61	92.44	1587400
2015-12-22	93.38	94.94	92.64	94.69	1663250
2015-12-23	92.80	92.99	90.16	90.99	2146334
2015-12-24	91.10	92.26	90.97	91.90	657788
2015-12-28	91.68	92.28	91.31	91.89	729381
2015-12-29	92.37	93.13	92.04	92.32	809353
2015-12-30	92.30	92.96	91.49	91.52	1076253
2015-12-31	90.96	92.00	90.57	90.60	986573
2016-01-04	88.80	89.15	87.73	88.67	2499883
2016-01-05	89.41	89.72	88.51	89.37	1582433
2016-01-06	88.37	89.85	88.10	88.93	1542299
2016-01-07	87.36	89.76	87.21	87.53	1976694
2016-01-08	88.36	88.36	86.12	86.23	1507090
2016-01-11	86.45	87.42	85.43	86.95	1916938
2016-01-12	87.69	87.76	86.43	87.25	1676640
2016-01-13	88.86	88.86	83.75	84.17	2620635
2016-01-14	84.62	85.34	83.90	84.70	2171809
2016-01-15	82.33	85.31	82.33	84.71	2584057
2016-01-19	85.96	86.77	85.16	86.11	2527825
2016-01-20	85.30	85.75	83.12	84.20	2948086
2016-01-21	84.49	85.24	81.87	81.99	4009611
2016-01-22	83.57	84.90	83.00	84.77	2101605
2016-01-25	84.59	85.88	84.50	84.64	1809159
2016-01-26	85.25	86.71	84.45	86.37	1392183
2016-01-27	86.12	88.05	85.94	86.72	1854647
2016-01-28	87.17	87.90	86.06	87.09	2107452
2016-01-29	87.61	89.94	87.04	89.85	2461726
2016-02-01	89.78	90.20	88.93	89.44	1368338
2016-02-02	88.40	89.79	88.08	89.11	1574399
2016-02-03	89.43	90.00	87.13	89.40	2072416
2016-02-04	89.28	89.62	85.47	86.33	3796804
2016-02-05	87.76	88.89	86.96	88.55	3014756
2016-02-08	88.41	90.67	87.00	90.19	2758099
2016-02-09	89.05	93.81	89.05	93.31	3233473
2016-02-10	93.03	93.49	90.44	90.53	2133654
2016-02-11	88.36	90.55	88.32	89.32	1952819
2016-02-12	90.92	91.29	89.51	91.15	1691213
2016-02-16	92.25	92.37	90.09	90.71	2395105
2016-02-17	91.68	92.19	90.21	92.15	2351062
2016-02-18	91.97	92.13	90.72	91.30	1401135
2016-02-19	91.43	93.87	90.81	93.32	1626408
2016-02-22	94.00	94.45	91.55	91.97	1550310
2016-02-23	92.04	93.39	91.21	91.90	1457616
2016-02-24	91.48	92.59	90.37	92.30	926062
2016-02-25	92.97	93.59	92.22	93.19	986016
2016-02-26	93.64	94.00	92.91	93.17	1193395
2016-02-29	92.45	93.49	91.33	91.44	1425868
2016-03-01	91.79	92.57	89.87	92.56	3469841
2016-03-02	92.99	93.88	92.56	92.56	1947605
2016-03-03	93.58	94.44	92.93	94.34	1291326
2016-03-04	94.77	95.02	92.93	94.80	1538121
2016-03-07	93.95	94.31	92.57	93.58	1299688
2016-03-08	92.12	94.23	92.07	93.58	1451478
2016-03-09	93.45	94.50	93.03	93.90	1326168
2016-03-10	94.44	94.44	92.52	93.73	1198534
2016-03-11	93.93	95.08	93.53	94.59	1436971
2016-03-14	94.67	96.81	94.22	96.39	2187955
2016-03-15	95.40	97.74	95.40	96.71	1824918
2016-03-16	96.09	96.94	95.79	96.38	1766983
2016-03-17	96.19	96.86	95.86	96.42	1798592
2016-03-18	96.66	96.72	95.11	95.95	3991062
2016-03-21	95.95	96.38	95.00	95.80	1356082
2016-03-22	95.78	96.07	95.05	95.58	1463058
2016-03-23	95.77	96.82	94.90	96.36	1348104
2016-03-24	96.19	96.19	94.42	95.17	1469635
2016-03-28	95.17	95.65	94.91	95.21	815476
2016-03-29	95.00	95.16	93.55	95.00	1351644
2016-03-30	95.62	95.95	95.14	95.57	951101
2016-03-31	95.69	96.37	95.53	96.05	1202688
2016-04-01	95.82	97.09	95.55	96.95	1069733
2016-04-04	96.87	96.87	95.66	96.74	779317
2016-04-05	97.47	97.52	94.35	94.53	1563309
2016-04-06	94.22	94.70	93.76	94.38	1059186
2016-04-07	93.74	94.02	91.61	92.22	1488159
2016-04-08	90.00	90.05	89.00	89.09	6505713
2016-04-11	89.67	90.38	89.56	89.70	4378236
2016-04-12	89.99	90.38	89.46	90.05	3204435
2016-04-13	90.82	90.88	89.58	90.27	4799065
2016-04-14	90.58	91.29	90.00	90.97	2685164
2016-04-15	91.15	91.61	90.59	91.44	2418301
2016-04-18	91.39	91.78	91.00	91.48	1554099
2016-04-19	91.36	92.62	91.00	92.62	1965731
2016-04-20	92.67	93.50	92.36	93.10	1954546
2016-04-21	93.07	93.33	92.58	93.05	1855951
2016-04-22	93.05	94.63	92.71	94.20	2069611
2016-04-25	93.91	94.47	93.39	93.70	1296374
2016-04-26	94.13	94.32	93.41	94.12	1616893
2016-04-27	93.86	94.83	93.44	94.46	1619005
2016-04-28	92.68	93.81	91.75	92.33	2115278
2016-04-29	91.75	92.19	90.69	91.91	1812471
2016-05-02	92.60	93.70	92.19	93.62	1730019
2016-05-03	93.21	93.66	92.00	92.83	1094069
2016-05-04	92.36	92.94	92.13	92.32	1987163
2016-05-05	92.75	93.32	92.22	92.93	1593377
2016-05-06	92.34	92.99	92.14	92.88	1369891
2016-05-09	92.92	94.20	92.68	94.00	1482005
2016-05-10	93.92	94.81	93.86	94.74	1389607
2016-05-11	94.38	94.69	93.24	93.68	1320008
2016-05-12	93.98	95.35	93.84	95.10	1037706
2016-05-13	95.00	95.56	94.29	94.33	985845
2016-05-16	94.15	95.32	94.00	95.04	987062
2016-05-17	94.94	95.49	94.24	94.44	1179909
2016-05-18	94.50	96.83	94.17	96.79	1742825
2016-05-19	96.50	97.22	95.67	95.78	1358873
2016-05-20	95.90	96.90	95.58	96.45	1060227
2016-05-23	96.70	96.92	96.12	96.63	845457
2016-05-24	96.95	98.04	96.34	97.95	1225273
2016-05-25	98.10	98.50	97.34	97.72	1590323
2016-05-26	96.44	97.89	96.44	97.47	1156324
2016-05-27	97.97	98.75	97.60	98.61	855543
2016-05-31	98.62	99.00	97.54	97.89	2152542
2016-06-01	97.79	98.23	97.46	98.01	1282204
2016-06-02	98.06	98.23	97.09	97.54	910512
2016-06-03	97.21	97.42	95.91	96.81	1334590
2016-06-06	96.72	96.98	96.09	96.78	1180312
2016-06-07	97.02	97.02	95.99	96.04	882688
2016-06-08	95.25	95.86	95.24	95.39	939273
2016-06-09	95.34	95.35	94.61	95.03	1058991
2016-06-10	94.49	95.55	94.49	95.23	1258133
2016-06-13	94.95	95.82	94.59	95.26	1162650
2016-06-14	94.95	95.41	94.55	94.82	1128538
2016-06-15	94.92	95.21	94.04	94.18	1064033
2016-06-16	93.83	95.26	93.50	95.16	1774063
2016-06-17	95.16	95.48	93.92	94.09	1497344
2016-06-20	95.15	95.60	94.00	94.03	1294091
2016-06-21	94.41	94.75	93.49	93.49	1761788
2016-06-22	93.81	94.35	93.38	94.05	1079268
2016-06-23	94.77	96.22	94.24	96.16	1561983
2016-06-24	95.00	97.85	94.61	96.92	5442325
2016-06-27	96.13	96.90	92.42	92.97	3810644
2016-06-28	93.20	94.24	92.29	94.22	1687402
2016-06-29	94.59	96.17	94.50	96.09	1160231
2016-06-30	96.55	97.47	95.90	97.40	2420451
2016-07-01	97.01	97.56	96.01	96.33	1564380
2016-07-05	96.33	97.99	95.60	97.88	2118846
2016-07-06	97.95	98.42	97.61	98.12	1174652
2016-07-07	98.14	98.79	97.29	98.15	1190420
2016-07-08	98.65	99.71	98.41	98.90	1469888
2016-07-11	99.47	99.61	98.80	99.36	1228233
2016-07-12	100.00	100.22	99.43	99.76	1273098
2016-07-13	99.79	99.93	99.23	99.69	1004899
2016-07-14	100.70	101.37	100.24	101.29	1257122
2016-07-15	101.67	102.28	100.86	101.83	1813395
2016-07-18	101.67	102.28	101.28	101.50	724156
2016-07-19	100.99	102.43	100.60	102.29	1017629
2016-07-20	102.63	102.63	101.48	101.48	1248893
2016-07-21	101.44	101.72	100.68	101.03	732990
2016-07-22	101.30	102.12	100.26	101.79	873853
2016-07-25	101.39	101.67	100.92	101.56	898061
2016-07-26	101.42	101.71	101.03	101.50	855518
2016-07-27	101.83	102.84	101.30	102.72	1336074
2016-07-28	101.50	102.21	100.56	101.94	1477842
2016-07-29	102.23	103.34	101.71	102.24	1658741
2016-08-01	102.58	103.22	102.30	103.09	1192765
2016-08-02	103.17	103.43	102.66	103.29	1132383
2016-08-03	103.05	103.91	102.44	103.27	2073900
2016-08-04	103.50	103.69	102.53	103.36	988123
2016-08-05	103.75	104.60	103.17	104.55	1240403
2016-08-08	104.55	104.58	103.74	104.18	1113928
2016-08-09	104.21	104.45	103.46	103.77	708108
2016-08-10	103.74	103.83	103.23	103.74	579715
2016-08-11	103.71	103.71	102.84	103.32	1175226
2016-08-12	102.94	103.86	102.86	103.81	834590
2016-08-15	103.89	104.94	103.56	104.91	1169746
2016-08-16	104.50	104.50	103.82	103.98	684234
2016-08-17	103.98	105.82	103.92	105.81	1212451
2016-08-18	105.87	106.33	105.77	106.33	941036
2016-08-19	106.26	106.36	105.44	105.90	938421
2016-08-22	105.64	106.46	105.29	105.79	970791
2016-08-23	106.02	106.31	105.76	106.03	671349
2016-08-24	105.80	106.14	105.39	105.82	702965
2016-08-25	105.73	105.90	105.02	105.62	972160
2016-08-26	105.89	106.21	105.15	105.88	1152445
2016-08-29	105.80	108.75	105.80	107.35	1580666
2016-08-30	107.16	107.84	106.31	107.84	1307839
2016-08-31	107.92	109.62	107.80	108.35	2157203
2016-09-01	108.53	109.65	108.22	108.70	1593809
2016-09-02	109.07	109.52	108.06	108.51	1166031
2016-09-06	108.47	108.72	107.01	107.70	1258513
2016-09-07	106.90	107.16	105.53	106.81	1103659
2016-09-08	106.39	106.95	106.31	106.48	899859
2016-09-09	106.04	107.67	106.00	106.05	1476494
2016-09-12	105.87	108.37	105.62	108.18	1615807
2016-09-13	107.38	108.30	106.91	107.78	1629704
2016-09-14	107.95	108.23	107.37	107.55	1656070
2016-09-15	107.46	109.58	107.46	109.28	1150618
2016-09-16	109.01	109.80	108.37	109.65	2220874
2016-09-19	109.95	110.35	109.68	109.76	1157418
2016-09-20	109.90	110.34	108.94	108.94	1211367
2016-09-21	108.98	109.65	108.22	108.91	1830397
2016-09-22	109.32	109.44	108.26	108.42	1151014
2016-09-23	108.01	108.22	106.36	106.49	1787501
2016-09-26	106.18	106.18	105.03	105.27	1373650
2016-09-27	105.52	106.25	105.04	105.71	1506261
2016-09-28	105.56	106.41	104.74	106.32	1697362
2016-09-29	106.01	106.57	104.20	104.72	2987809
2016-09-30	105.50	105.58	104.27	104.52	2069677
2016-10-03	104.09	104.78	103.76	104.07	1077394
2016-10-04	104.31	104.71	103.09	103.93	1422096
2016-10-05	104.23	104.47	103.19	104.06	1466460
2016-10-06	104.00	104.53	103.72	104.19	1309052
2016-10-07	103.95	104.33	103.43	103.82	844120
2016-10-10	104.25	104.60	103.77	104.11	1087868
2016-10-11	104.12	104.47	103.64	103.93	1334388
2016-10-12	103.74	104.58	103.59	104.27	937868
2016-10-13	103.63	104.22	103.24	103.92	977155
2016-10-14	104.28	105.65	104.02	105.44	1313840
2016-10-17	105.54	105.54	103.62	103.73	884805
2016-10-18	104.18	104.63	103.50	104.09	637943
2016-10-19	104.00	104.41	103.54	103.93	584654
2016-10-20	103.83	104.26	103.65	103.65	931406
2016-10-21	103.13	104.22	103.01	104.09	976187
2016-10-24	104.45	104.50	103.47	103.54	1052596
2016-10-25	103.15	104.01	103.15	103.33	995042
2016-10-26	102.99	103.77	102.42	102.84	1663649
2016-10-27	100.64	101.42	99.19	100.12	2403532
2016-10-28	100.12	100.71	99.18	99.91	1100678
2016-10-31	100.21	100.66	99.51	100.10	1146100
2016-11-01	100.53	100.68	98.95	99.64	1430710
2016-11-02	99.74	101.65	99.58	101.19	1470408
2016-11-03	104.06	104.13	101.68	103.01	2910400
2016-11-04	103.04	103.78	102.06	102.85	2170408
2016-11-07	104.28	104.86	103.39	104.80	1899904
2016-11-08	104.83	105.96	103.72	105.63	1563213
2016-11-09	106.51	112.92	106.51	112.00	4217653
2016-11-10	113.00	117.80	112.71	117.05	5024766
2016-11-11	116.84	117.40	113.55	114.38	2972539
2016-11-14	114.31	116.14	113.50	115.82	2571199
2016-11-15	115.54	116.12	113.96	116.07	2430202
2016-11-16	115.87	116.98	114.01	115.09	2917604
2016-11-17	115.20	116.12	114.48	115.50	2067586
2016-11-18	115.72	115.73	113.82	113.93	2891788
2016-11-21	113.64	114.46	113.07	114.23	1749406
2016-11-22	114.51	115.31	112.26	112.29	2014509
2016-11-23	112.39	113.22	111.92	112.59	1231149
2016-11-25	112.39	112.87	112.02	112.84	690701
2016-11-28	111.77	112.42	111.19	111.88	1381580
2016-11-29	112.17	112.99	111.54	112.67	957253
2016-11-30	113.54	113.55	112.58	112.91	2039261
2016-12-01	113.59	115.31	113.00	114.92	1845732
2016-12-02	115.44	116.29	114.79	115.64	1643586
2016-12-05	117.00	117.96	116.30	117.91	2147793
2016-12-06	117.79	119.38	116.84	119.10	1811986
2016-12-07	119.08	121.30	117.25	120.85	2397801
2016-12-08	121.33	122.33	120.14	122.29	2799681
2016-12-09	122.41	122.74	121.70	122.74	1345592
2016-12-12	122.61	123.95	122.47	122.59	1457477
2016-12-13	122.97	124.01	122.44	123.43	1426825
2016-12-14	122.99	123.75	121.12	121.61	2000269
2016-12-15	122.06	122.94	120.76	122.33	1169875
2016-12-16	122.68	123.24	122.05	122.66	2278961
2016-12-19	122.04	122.86	121.76	122.41	1130248
2016-12-20	123.28	123.30	122.00	122.42	1219736
2016-12-21	122.46	122.47	121.17	121.19	1177853
2016-12-22	121.32	121.32	119.93	120.69	3096991
2016-12-23	117.21	117.33	115.70	116.92	1809990
2016-12-27	116.88	117.20	116.48	116.69	1019246
2016-12-28	116.78	117.23	115.79	115.96	909972
2016-12-29	115.88	116.32	115.19	115.59	909797
2016-12-30	116.07	116.48	114.90	115.35	898599
2017-01-03	116.16	116.28	113.27	114.40	2159178
2017-01-04	114.83	116.46	114.66	115.52	2400796
2017-01-05	115.50	116.91	114.90	115.92	1689448
2017-01-06	116.06	117.32	115.81	117.19	1229446
2017-01-09	116.77	117.28	116.29	116.33	963359
2017-01-10	116.93	116.93	115.70	116.30	1061882
2017-01-11	116.34	116.59	114.56	115.90	2239637
2017-01-12	115.75	116.60	113.90	116.43	1243593
2017-01-13	117.00	117.50	116.35	116.87	1057796
2017-01-17	116.84	116.84	115.51	115.69	1198022
2017-01-18	116.10	117.35	115.01	117.25	1449054
2017-01-19	117.21	117.40	115.97	116.36	1191810
2017-01-20	116.62	116.93	115.78	116.66	1175877
2017-01-23	116.30	116.98	115.69	116.24	800166
2017-01-24	116.39	117.67	116.39	117.44	1047425
2017-01-25	118.23	120.36	117.79	120.15	1886901
2017-01-26	120.00	121.08	119.04	120.74	1472645
2017-01-27	120.78	120.81	119.89	120.31	1065132
2017-01-30	119.83	120.55	119.19	120.44	1196187
2017-01-31	120.26	121.69	120.20	121.08	2246797
2017-02-01	121.50	122.28	120.85	120.90	2795623
2017-02-02	120.51	123.55	118.62	121.26	2059280
2017-02-03	121.74	122.07	119.35	119.95	1648209
2017-02-06	119.50	119.90	119.05	119.81	1119983
2017-02-07	120.26	120.40	118.66	118.73	1672610
2017-02-08	118.36	118.52	115.60	116.57	2019220
2017-02-09	116.94	119.03	116.18	118.58	1525440
2017-02-10	118.94	119.45	118.51	118.98	1130130
2017-02-13	119.65	121.90	119.45	121.38	1481057
2017-02-14	121.44	121.60	120.25	121.01	1208194
2017-02-15	121.48	122.67	120.56	122.11	1233985
2017-02-16	122.11	122.56	120.86	121.83	1180654
2017-02-17	121.60	122.77	121.01	122.62	2038541
2017-02-21	122.41	123.40	120.87	121.05	1385690
2017-02-22	121.63	123.32	121.50	122.51	2270259
2017-02-23	122.58	123.50	121.58	122.52	1399185
2017-02-24	122.08	123.01	121.61	122.62	1686189
2017-02-27	122.62	123.30	121.00	122.83	1279146
2017-02-28	122.46	122.75	121.30	121.46	1881239
2017-03-01	123.01	127.60	122.67	127.00	2336295
2017-03-02	127.25	127.39	124.13	124.24	1665696
2017-03-03	124.34	124.72	123.55	124.05	1096888
2017-03-06	123.45	124.53	123.04	124.05	1393458
2017-03-07	123.71	124.04	123.20	123.56	1362881
2017-03-08	123.88	124.45	123.16	123.20	1223153
2017-03-09	123.36	124.19	123.01	123.81	1359745
2017-03-10	124.24	124.69	122.79	123.73	1414156
2017-03-13	124.14	125.16	123.71	124.83	1893585
2017-03-14	124.26	125.14	123.59	124.45	1319687
2017-03-15	125.15	125.15	124.07	124.74	1271981
2017-03-16	125.32	125.49	124.21	124.74	1138629
2017-03-17	125.00	125.60	124.29	124.59	2756393
2017-03-20	124.07	124.93	123.65	123.93	1178240
2017-03-21	124.43	124.87	120.16	120.28	2521996
2017-03-22	120.38	120.82	118.79	119.33	2408012
2017-03-23	119.36	120.53	118.97	119.19	1843985
2017-03-24	119.60	120.41	119.03	119.88	1462028
2017-03-27	118.64	119.19	117.57	118.24	1358780
2017-03-28	117.69	119.47	117.10	118.82	1769587
2017-03-29	118.51	118.87	117.80	118.50	922049
2017-03-30	118.00	118.94	117.41	118.85	1577481
2017-03-31	119.23	120.10	118.53	118.80	1753587
2017-04-03	118.82	119.39	116.17	117.50	2447681
2017-04-04	117.39	118.23	116.83	117.27	1669066
2017-04-05	117.78	119.27	117.28	117.55	1539147
2017-04-06	117.67	118.44	117.07	117.81	938279
2017-04-07	117.01	118.47	117.01	117.99	1203321
2017-04-10	117.85	118.53	117.00	117.09	1006491
2017-04-11	116.95	117.18	116.02	117.07	1284998
2017-04-12	116.58	117.36	116.23	116.62	1608495
2017-04-13	116.55	116.97	115.82	115.87	971142
2017-04-17	116.33	117.53	115.37	117.44	936897
2017-04-18	116.97	117.54	116.21	117.10	848557
2017-04-19	117.60	118.03	116.99	117.17	1033348
2017-04-20	117.89	119.27	117.17	119.11	1217217
2017-04-21	119.00	119.50	118.30	118.77	1302617
2017-04-24	120.66	120.79	119.44	119.76	1094296
2017-04-25	120.23	120.69	119.42	119.94	1627317
2017-04-26	120.00	120.73	119.29	120.04	1252536
2017-04-27	118.25	118.25	114.82	115.12	4256617
2017-04-28	115.29	116.34	115.11	116.19	1904593
2017-05-01	116.55	117.07	116.13	116.64	1375300
2017-05-02	116.76	117.61	116.48	117.26	1219596
2017-05-03	117.31	118.98	116.93	118.03	1825444
2017-05-04	118.86	119.18	117.79	118.64	1727290
2017-05-05	119.04	119.04	117.81	118.76	1291013
2017-05-08	118.51	118.94	116.68	117.10	1773205
2017-05-09	116.83	118.29	116.55	117.64	1697374
2017-05-10	117.50	117.76	116.17	117.05	1199093
2017-05-11	116.75	117.17	115.35	116.79	1146936
2017-05-12	116.57	116.98	116.08	116.17	1140479
2017-05-15	116.31	117.97	116.25	117.25	1568951
2017-05-16	117.25	117.67	116.58	116.68	1186016
2017-05-17	115.81	116.25	114.88	115.12	1580725
2017-05-18	115.41	116.41	115.24	115.76	1487605
2017-05-19	116.09	117.00	115.43	116.83	2711520
2017-05-22	117.37	117.48	116.41	116.91	1257667
2017-05-23	117.00	118.48	116.35	118.20	1026071
2017-05-24	118.23	118.42	117.43	117.77	975949
2017-05-25	117.71	118.39	117.31	118.07	1151636
2017-05-26	118.18	118.44	117.56	117.98	721056
2017-05-30	117.42	117.81	116.67	117.20	930565
2017-05-31	117.50	117.50	116.55	117.29	1379065
2017-06-01	117.53	117.82	116.81	117.82	1078590
2017-06-02	117.62	118.05	116.62	116.93	1120428
2017-06-05	116.63	118.60	116.63	118.19	1159152
2017-06-06	118.03	118.13	116.82	117.22	1090243
2017-06-07	116.76	119.98	116.76	119.41	1522645
2017-06-08	119.97	122.50	119.66	122.29	2041717
2017-06-09	121.93	124.44	121.60	124.39	1823186
2017-06-12	124.42	125.94	124.36	125.59	2344092
2017-06-13	125.80	126.45	125.58	126.07	2221568
2017-06-14	125.55	127.66	125.11	127.32	1587512
2017-06-15	126.50	126.90	126.14	126.78	1381640
2017-06-16	126.58	127.16	123.40	126.18	1585243
2017-06-19	126.21	127.74	126.21	127.44	795221
2017-06-20	127.45	127.45	125.79	126.07	1330759
2017-06-21	126.71	126.71	124.49	124.90	1595016
2017-06-22	124.50	124.86	123.88	124.06	871471
2017-06-23	124.38	124.78	123.84	124.12	1085568
2017-06-26	124.17	124.61	123.10	123.65	865919
2017-06-27	123.98	124.98	123.37	124.62	1208353
2017-06-28	125.33	127.10	125.05	126.77	989365
2017-06-29	127.70	127.96	124.37	125.04	1106577
2017-06-30	125.44	125.64	124.73	125.24	1053775
2017-07-03	125.33	127.36	125.33	126.30	611441
2017-07-05	126.20	126.58	125.07	125.95	1025590
2017-07-06	125.95	126.57	123.67	123.69	1426754
2017-07-07	124.39	125.22	122.90	124.83	1150582
2017-07-10	124.50	125.13	124.06	124.11	958862
2017-07-11	124.11	124.68	122.97	123.16	941523
2017-07-12	123.85	124.19	123.09	123.39	1223322
2017-07-13	123.47	124.00	123.28	123.39	1570318
2017-07-14	122.71	123.15	119.76	120.57	2560169
2017-07-17	120.49	121.42	120.39	120.64	2123474
2017-07-18	120.07	120.87	119.57	120.56	915227
2017-07-19	120.78	120.97	119.86	120.17	1630510
2017-07-20	120.18	120.80	119.30	120.56	1294077
2017-07-21	120.49	122.37	120.49	121.00	1648929
2017-07-24	120.90	121.11	120.12	120.42	1143003
2017-07-25	121.34	122.25	120.69	121.89	1319146
2017-07-26	121.75	123.13	121.42	121.83	1343070
2017-07-27	121.84	122.30	120.52	121.36	1349589
2017-07-28	121.25	121.78	120.52	121.28	1401620
2017-07-31	121.78	123.13	121.37	122.62	1636044
2017-08-01	123.65	124.06	120.32	123.79	1903289
2017-08-02	123.28	124.24	123.19	124.16	1331406
2017-08-03	124.34	125.18	124.01	124.99	1360538
2017-08-04	125.78	126.09	124.70	125.83	1222844
2017-08-07	126.16	126.79	124.92	124.97	979179
2017-08-08	124.78	125.52	124.46	124.76	776851
2017-08-09	124.32	126.43	124.00	126.19	1416530
2017-08-10	125.71	126.08	124.07	124.19	1075734
2017-08-11	124.87	125.00	123.05	123.26	650816
2017-08-14	124.01	124.98	123.73	124.68	726242
2017-08-15	125.21	126.43	124.72	125.92	1047643
2017-08-16	126.34	127.35	126.06	126.22	895102
2017-08-17	126.43	126.81	125.24	125.36	1008752
2017-08-18	124.92	126.18	124.70	125.39	1048291
2017-08-21	125.34	125.67	123.88	125.28	728889
2017-08-22	125.58	126.70	125.11	126.37	1137538
2017-08-23	125.95	126.56	125.46	125.95	1499576
2017-08-24	126.07	126.62	125.65	125.92	1326509
2017-08-25	126.29	127.70	126.05	127.10	1578881
2017-08-28	127.63	127.77	126.51	126.93	669780
2017-08-29	126.26	126.60	125.60	126.38	955898
2017-08-30	126.41	126.99	125.94	126.06	1202331
2017-08-31	126.61	126.61	125.75	125.80	1034748
2017-09-01	125.63	126.57	125.59	126.25	842950
2017-09-05	125.98	126.30	124.51	125.46	1540804
2017-09-06	125.83	129.31	125.48	128.42	1887317
2017-09-07	128.02	128.61	124.92	125.74	1131749
2017-09-08	125.86	129.09	125.52	128.04	1034854
2017-09-11	129.12	129.75	128.51	128.80	1056608
2017-09-12	128.98	130.15	128.61	130.06	795285
2017-09-13	130.09	130.89	129.71	130.87	1036401
2017-09-14	131.18	132.17	130.82	132.12	1591942
2017-09-15	131.98	132.34	130.92	131.29	1670615
2017-09-18	130.86	131.95	130.37	131.30	1495044
2017-09-19	131.51	132.90	131.27	131.81	1635724
2017-09-20	132.00	134.24	131.96	133.80	1443260
2017-09-21	133.43	134.16	133.06	133.80	766639
2017-09-22	132.93	134.36	132.86	134.17	770681
2017-09-25	134.28	134.63	132.59	134.30	735917
2017-09-26	134.21	134.38	132.82	133.09	927559
2017-09-27	133.43	134.98	133.24	134.53	1221219
2017-09-28	134.54	136.02	133.93	135.86	1222931
2017-09-29	135.87	136.26	135.17	135.68	1071265
2017-10-02	135.73	136.52	135.25	136.40	822074
2017-10-03	136.37	137.45	134.79	137.33	1364064
2017-10-04	137.02	137.29	136.39	136.88	1010418
2017-10-05	137.24	138.34	136.24	138.02	988996
2017-10-06	138.13	138.39	135.73	137.20	1575659
2017-10-09	137.03	138.39	136.37	137.99	814167
2017-10-10	138.48	138.49	136.25	137.23	1114838
2017-10-11	136.83	137.70	136.40	137.19	1058875
2017-10-12	137.20	137.90	136.55	137.71	967275
2017-10-13	137.57	138.27	136.81	137.31	1737442
2017-10-16	137.61	137.99	136.97	137.52	763336
2017-10-17	137.51	137.51	136.03	136.19	1259574
2017-10-18	136.36	136.75	135.52	136.37	1002059
2017-10-19	135.86	135.86	134.37	134.95	1140992
2017-10-20	135.54	135.63	134.70	135.13	1180139
2017-10-23	135.00	135.34	134.37	134.61	1038946
2017-10-24	134.80	134.90	133.64	134.07	1498072
2017-10-25	134.00	134.36	132.33	133.85	1829100
2017-10-26	134.60	137.00	132.77	136.60	1782944
2017-10-27	135.89	137.86	134.09	137.55	1921527
2017-10-30	136.88	137.46	136.09	136.11	1244195
2017-10-31	136.21	137.62	135.87	137.17	1186867
2017-11-01	137.99	138.29	135.61	136.14	1002578
2017-11-02	136.15	140.57	136.01	140.30	1553803
2017-11-03	139.53	141.07	139.41	140.06	1720387
2017-11-06	139.68	139.90	137.67	138.16	1080027
2017-11-07	138.39	139.44	136.85	137.55	755780
2017-11-08	137.56	138.15	137.24	137.60	796976
2017-11-09	137.34	138.16	136.35	138.04	764077
2017-11-10	138.18	139.00	137.56	137.88	750198
2017-11-13	137.72	140.35	137.51	140.15	1142153
2017-11-14	139.68	141.04	138.93	140.20	1267451
2017-11-15	139.72	141.44	139.51	139.67	1017253
2017-11-16	140.38	140.61	139.26	140.09	740851
2017-11-17	139.57	140.13	139.04	139.49	924322
2017-11-20	140.11	142.64	139.75	141.90	1138074
2017-11-21	142.72	143.99	141.64	142.58	1078017
2017-11-22	143.29	143.29	140.51	141.87	1040699
2017-11-24	142.29	142.95	141.64	141.86	312282
2017-11-27	142.28	143.42	141.99	142.07	1060125
2017-11-28	142.45	145.21	141.71	145.12	1371694
2017-11-29	145.85	149.29	145.76	147.83	2558008
2017-11-30	148.26	151.85	147.84	149.54	2434813
2017-12-01	151.46	152.14	148.40	150.79	2808015
2017-12-04	153.50	154.03	150.98	153.41	2446333
2017-12-05	153.52	155.29	151.58	152.11	2130064
2017-12-06	152.38	153.20	149.69	152.75	1432423
2017-12-07	152.50	153.49	150.29	152.07	1489570
2017-12-08	152.67	153.02	151.01	152.82	1494394
2017-12-11	153.20	153.68	152.22	152.71	1019937
2017-12-12	152.56	153.65	152.20	153.03	1327015
2017-12-13	153.10	153.55	151.35	151.61	1285927
2017-12-14	152.26	152.60	150.04	150.42	2215350
2017-12-15	150.69	151.80	150.00	151.07	2241281
2017-12-18	152.28	152.67	150.80	151.28	1400313
2017-12-19	151.96	152.10	150.07	150.16	1176227
2017-12-20	150.77	150.91	148.12	149.44	1523649
2017-12-21	150.02	151.22	149.55	150.88	1758988
2017-12-22	151.12	151.31	148.73	148.98	1164041
2017-12-26	148.63	149.30	147.85	148.94	1545216
2017-12-27	145.73	146.83	144.84	145.95	1267612
2017-12-28	146.46	146.48	145.55	146.31	848542
2017-12-29	146.47	148.07	146.01	146.05	879897
2018-01-02	146.12	146.66	144.42	144.79	1081742
2018-01-03	144.34	147.31	143.68	147.11	1341263
2018-01-04	148.29	150.34	147.62	148.68	1551464
2018-01-05	148.49	149.77	148.25	149.65	953983
2018-01-08	150.73	152.71	150.26	151.73	1118233
2018-01-09	151.50	153.16	151.32	152.63	944763
2018-01-10	152.96	154.34	151.90	152.90	1182925
2018-01-11	153.09	153.35	151.52	152.81	1056143
2018-01-12	153.02	153.32	151.93	152.73	1108894
2018-01-16	154.14	155.15	151.40	152.20	1304125
2018-01-17	153.24	153.98	151.26	151.45	1469996
2018-01-18	152.04	152.78	151.72	152.21	1140937
2018-01-19	153.01	154.44	152.50	154.28	1558779
2018-01-22	154.06	155.45	153.71	155.45	910714
2018-01-23	155.70	156.02	153.84	154.25	842694
2018-01-24	154.30	155.86	153.17	154.99	1048429
2018-01-25	154.99	155.19	153.28	154.17	1228140
2018-01-26	154.56	155.54	153.71	155.16	1131286
2018-01-29	155.28	156.49	153.38	153.45	1223368
2018-01-30	153.00	154.52	152.23	153.33	1506052
2018-01-31	152.91	155.32	152.91	153.48	2947732
2018-02-01	155.40	159.09	153.86	158.91	2357252
2018-02-02	160.12	163.00	158.95	159.11	3012924
2018-02-05	158.99	160.79	153.88	153.96	3687657
2018-02-06	153.20	157.76	149.38	157.65	4348375
2018-02-07	158.67	162.00	156.85	159.93	2725560
2018-02-08	160.25	160.87	152.93	153.04	2739621
2018-02-09	154.26	157.92	152.50	156.85	2623757
2018-02-12	157.33	161.29	157.25	160.13	1991376
2018-02-13	159.00	161.17	158.16	160.16	1238334
2018-02-14	159.07	162.55	158.77	162.15	1790133
2018-02-15	162.77	165.21	161.61	165.11	1595421
2018-02-16	164.68	165.35	161.78	162.38	1448953
2018-02-20	161.73	164.66	161.52	163.35	1435398
2018-02-21	163.11	164.81	161.73	161.78	1120472
2018-02-22	162.46	163.38	160.03	160.53	1224299
2018-02-23	161.20	164.08	161.15	164.02	972314
2018-02-26	164.52	166.95	163.60	166.90	1214739
2018-02-27	167.24	169.52	166.50	166.69	1583557
2018-02-28	166.78	168.82	165.63	166.16	1619973
2018-03-01	166.37	166.99	161.28	162.26	1415414
2018-03-02	161.56	166.39	161.56	166.26	1605000
2018-03-05	165.35	170.13	164.90	168.49	1945960
2018-03-06	169.07	170.30	166.46	169.59	1610330
2018-03-07	168.02	168.83	166.04	168.58	1358081
2018-03-08	168.69	169.23	166.93	168.44	1559957
2018-03-09	169.76	171.71	168.81	171.42	1949082
2018-03-12	171.13	171.65	167.85	169.18	1774813
2018-03-13	169.06	169.86	164.23	164.81	2303991
2018-03-14	165.65	165.99	162.39	162.95	2255192
2018-03-15	163.01	167.38	160.82	165.39	2200402
2018-03-16	165.40	166.90	163.61	165.12	7742237
2018-03-19	165.07	165.57	162.09	163.54	1381309
2018-03-20	164.29	165.82	163.98	164.18	964324
2018-03-21	164.31	166.97	163.63	164.50	1186081
2018-03-22	163.50	165.51	159.73	160.16	1562884
2018-03-23	160.49	161.64	157.98	158.12	2120385
2018-03-26	159.88	162.58	159.57	161.71	1936846
2018-03-27	161.77	163.85	157.60	159.00	1835617
2018-03-28	159.00	167.36	156.43	158.84	2043845
2018-03-29	158.52	162.00	156.68	161.74	3926343
2018-04-02	161.62	161.62	155.40	157.70	1795380
2018-04-03	157.26	160.97	156.73	160.57	1932012
2018-04-04	158.02	161.04	157.04	160.49	1519830
2018-04-05	161.91	164.11	160.76	162.99	1810133
2018-04-06	161.83	162.03	157.17	158.26	1313788
2018-04-09	158.72	162.43	158.11	159.18	1449756
2018-04-10	161.02	164.58	160.93	163.59	1977605
2018-04-11	162.02	162.53	160.49	161.26	1301205
2018-04-12	162.45	166.17	162.02	164.21	1796644
2018-04-13	165.38	165.46	162.30	163.42	1025635
2018-04-16	164.94	165.93	163.97	164.02	1022357
2018-04-17	164.80	166.65	164.56	164.76	1589981
2018-04-18	164.94	165.89	163.71	165.20	1026414
2018-04-19	165.62	166.55	163.91	164.47	1336645
2018-04-20	165.22	165.91	163.01	165.08	1598099
2018-04-23	164.96	165.32	163.19	164.20	1342577
2018-04-24	164.98	165.41	160.27	161.60	1534560
2018-04-25	161.75	162.11	159.85	161.08	1447492
2018-04-26	159.89	162.28	155.60	159.45	3048841
2018-04-27	157.91	159.31	155.66	157.36	1590707
2018-04-30	158.37	160.57	157.67	157.68	1412935
2018-05-01	157.56	158.34	154.40	156.50	1962605
2018-05-02	156.45	158.20	155.65	156.38	1700543
2018-05-03	155.70	158.40	153.90	157.02	2096993
2018-05-04	156.81	160.30	155.75	159.16	1406083
2018-05-07	159.41	160.08	158.35	159.22	1232005
2018-05-08	159.06	159.71	157.65	158.46	1299063
2018-05-09	158.74	161.84	157.40	161.47	1307283
2018-05-10	160.44	160.99	159.14	159.96	1532538
2018-05-11	159.83	160.00	158.50	159.29	1194930
2018-05-14	159.94	161.20	158.50	161.03	1336084
2018-05-15	160.73	161.37	159.27	160.45	1232121
2018-05-16	160.60	161.02	159.37	160.67	911163
2018-05-17	160.33	160.91	159.40	160.70	1090938
2018-05-18	160.62	160.88	159.30	159.78	1923827
2018-05-21	160.15	161.87	160.01	161.38	982520
2018-05-22	161.27	161.46	158.81	160.86	1387525
2018-05-23	159.83	160.19	158.14	160.11	1026696
2018-05-24	158.68	160.12	157.21	160.01	1473301
2018-05-25	159.40	159.99	158.50	159.60	1106706
2018-05-29	158.47	159.54	157.35	158.68	1862221
2018-05-30	159.60	166.14	158.70	165.49	2422471
2018-05-31	165.04	165.78	162.50	162.90	3657488
2018-06-01	164.41	167.80	163.77	167.53	1690453
2018-06-04	167.67	170.48	167.52	170.30	1984823
2018-06-05	169.08	170.79	169.08	170.46	2619253
2018-06-06	171.21	174.36	170.72	173.54	2257347
2018-06-07	173.49	173.76	170.80	171.74	1926915
2018-06-08	171.41	171.69	169.69	170.97	1428055
2018-06-11	171.25	171.43	169.64	170.63	1449922
2018-06-12	170.34	170.90	168.66	170.22	1217646
2018-06-13	170.28	171.67	169.12	170.48	1547596
2018-06-14	170.79	172.21	168.17	168.86	1684597
2018-06-15	168.10	170.40	167.21	169.83	2074769
2018-06-18	169.00	169.72	168.38	169.20	1117226
2018-06-19	167.85	168.72	166.40	166.96	2017398
2018-06-20	167.87	168.87	167.09	167.21	1231565
2018-06-21	167.03	168.77	165.12	168.22	1408043
2018-06-22	168.84	169.97	167.79	168.42	1967044
2018-06-25	168.20	168.20	165.15	166.49	1327093
2018-06-26	166.86	168.55	165.20	165.55	1646302
2018-06-27	163.02	166.44	162.51	163.19	1406912
2018-06-28	163.62	165.00	162.39	163.86	1100116
2018-06-29	164.67	165.93	163.85	163.92	1686709
2018-07-02	163.48	164.06	162.98	163.99	917806
2018-07-03	164.00	165.65	160.76	161.12	511956
2018-07-05	161.44	161.88	159.36	160.30	1334546
2018-07-06	160.08	161.53	159.51	160.43	1574250
2018-07-09	161.21	163.80	161.00	163.53	1652286
2018-07-10	163.64	164.89	162.55	164.17	1400056
2018-07-11	162.87	165.79	162.17	165.43	1407591
2018-07-12	166.44	167.40	164.99	166.70	1236295
2018-07-13	166.96	167.18	165.13	166.91	1021144
2018-07-16	166.83	168.47	166.15	168.22	721043
2018-07-17	168.22	169.18	167.32	169.02	889377
2018-07-18	169.46	171.49	169.10	171.02	1029156
2018-07-19	170.79	171.48	168.79	168.85	1290631
2018-07-20	168.38	169.15	167.33	169.00	979745
2018-07-23	169.00	169.73	168.03	169.30	1314778
2018-07-24	168.96	169.53	167.67	168.46	1403322
2018-07-25	168.00	169.91	167.85	169.52	1657006
2018-07-26	171.89	171.99	166.26	166.46	2283098
2018-07-27	166.00	166.90	165.39	165.49	1530543
2018-07-30	165.50	165.77	160.79	161.21	1267181
2018-07-31	161.49	161.88	158.35	159.12	1547716
2018-08-01	159.86	163.59	159.07	161.43	1529914
2018-08-02	161.43	162.20	158.86	161.04	1350527
2018-08-03	161.17	162.35	159.99	161.63	959298
2018-08-06	161.63	162.57	161.32	161.87	1106587
2018-08-07	162.65	163.85	162.09	163.42	1011842
2018-08-08	163.40	164.18	162.07	163.74	1187782
2018-08-09	163.69	163.88	162.71	162.97	887103
2018-08-10	162.26	164.20	161.77	163.92	1146207
2018-08-13	163.99	166.08	163.62	163.95	1161892
2018-08-14	164.00	166.54	163.97	166.31	1208109
2018-08-15	165.86	167.94	165.63	167.67	1650967
2018-08-16	168.86	169.55	168.01	168.48	1311277
2018-08-17	168.68	170.11	167.70	169.38	1729273
2018-08-20	169.35	170.49	169.21	169.68	900719
2018-08-21	169.40	169.88	167.00	167.36	1439544
2018-08-22	166.56	167.71	166.40	166.89	707315
2018-08-23	166.90	168.70	166.90	167.67	1048236
2018-08-24	168.03	169.46	167.20	169.32	909002
2018-08-27	169.98	171.96	169.93	170.58	1337645
2018-08-28	170.64	171.14	169.29	169.60	1046897
2018-08-29	169.45	172.22	169.28	172.17	1638773
2018-08-30	171.88	173.48	171.52	173.31	1229595
2018-08-31	172.98	175.00	172.75	174.73	1391663
2018-09-04	174.73	177.07	174.73	177.05	1721926
2018-09-05	176.95	177.36	170.85	171.29	2587564
2018-09-06	172.08	174.06	171.30	173.50	1470650
2018-09-07	172.57	174.26	172.35	173.78	1399050
2018-09-10	174.62	175.58	174.09	174.10	1071109
2018-09-11	174.49	174.62	172.87	173.03	1082189
2018-09-12	172.44	173.00	170.31	171.65	1010777
2018-09-13	171.74	173.37	171.58	172.31	1101375
2018-09-14	172.83	173.92	172.45	173.15	886242
2018-09-17	172.68	173.25	171.65	171.84	944907
2018-09-18	171.53	172.97	171.53	172.40	1122505
2018-09-19	173.00	173.86	171.96	173.61	1156648
2018-09-20	174.49	174.94	173.37	174.38	912432
2018-09-21	174.71	175.36	173.65	175.12	2100161
2018-09-24	174.95	175.86	174.13	174.75	1246960
2018-09-25	175.11	175.40	173.13	173.60	1459407
2018-09-26	173.60	174.38	172.40	173.00	1403831
2018-09-27	173.12	174.04	171.85	171.93	1017128
2018-09-28	171.20	172.17	170.04	170.21	1439779
2018-10-01	171.35	174.29	170.49	174.25	1041879
2018-10-02	174.14	174.74	172.55	174.50	1704282
2018-10-03	175.57	176.13	174.48	175.45	1128327
2018-10-04	175.72	181.73	175.45	180.51	2360829
2018-10-05	180.95	182.97	180.95	181.69	1672403
2018-10-08	181.43	181.63	179.85	180.91	1227853
2018-10-09	180.00	182.09	179.81	181.16	1543708
2018-10-10	181.91	182.48	179.48	180.25	2406428
2018-10-11	179.86	180.57	174.36	176.03	3359028
2018-10-12	176.42	177.55	173.28	176.50	1766736
2018-10-15	175.83	176.18	173.55	173.82	1534431
2018-10-16	174.45	178.27	174.01	178.06	1626624
2018-10-17	178.89	181.60	177.10	181.32	1748587
2018-10-18	181.28	183.20	180.75	181.92	1497126
2018-10-19	180.85	183.79	180.62	182.65	1735624
2018-10-22	183.27	183.27	180.79	181.22	1477883
2018-10-23	178.26	181.87	178.26	180.80	1534860
2018-10-24	180.10	183.67	179.37	181.08	1810694
2018-10-25	182.32	182.32	175.27	177.47	2932633
2018-10-26	176.83	180.88	176.22	178.64	2027027
2018-10-29	180.43	181.98	177.05	179.39	1518706
2018-10-30	180.51	182.71	179.56	182.47	1751036
2018-10-31	183.00	185.11	182.08	183.24	3117811
2018-11-01	183.76	186.59	183.06	183.75	3398271
2018-11-02	184.61	186.66	182.97	183.86	1795842
2018-11-05	184.54	186.76	184.22	185.50	3390230
2018-11-06	186.23	188.49	185.99	186.40	2595435
2018-11-07	187.76	188.74	185.98	188.69	3069281
2018-11-08	188.62	189.81	187.87	189.43	2188040
2018-11-09	189.60	190.43	187.26	189.74	2459969
2018-11-12	189.13	190.19	186.23	186.45	2446427
2018-11-13	187.20	187.89	185.60	187.33	2683540
2018-11-14	188.17	190.21	185.69	188.06	3257423
2018-11-15	187.10	191.64	186.67	191.56	3679953
2018-11-16	191.09	196.17	190.81	195.61	2286947
2018-11-19	195.60	197.08	194.41	195.61	2029676
2018-11-20	194.50	194.82	190.62	192.16	2652880
2018-11-21	192.73	193.09	190.00	190.01	1833990
2018-11-23	189.42	189.86	188.21	189.31	1084850
2018-11-26	190.00	192.14	189.95	191.52	1742188
2018-11-27	191.15	194.48	191.08	194.15	1684089
2018-11-28	192.58	192.93	186.30	187.11	3366237
2018-11-29	186.45	189.40	184.10	188.91	2697509
2018-11-30	187.62	190.77	187.41	190.08	3245940
2018-12-03	190.10	191.96	186.32	188.11	2571339
2018-12-04	188.73	189.28	186.51	188.20	2626300
2018-12-06	188.00	189.16	183.43	189.02	2886079
2018-12-07	188.81	191.39	186.19	187.11	1821063
2018-12-10	186.70	190.74	185.21	190.35	1946889
2018-12-11	192.14	192.66	188.51	189.51	2745998
2018-12-12	191.43	192.89	188.41	188.57	2265685
2018-12-13	188.08	188.92	185.87	187.94	1908324
2018-12-14	186.87	188.37	185.64	187.64	1606929
2018-12-17	187.31	188.80	184.90	185.59	1925302
2018-12-18	186.41	187.99	181.49	182.79	2151993
2018-12-19	182.55	188.55	181.72	185.53	2850722
2018-12-20	185.51	187.96	183.89	184.90	2658117
2018-12-21	184.09	189.33	181.68	182.65	4926717
2018-12-24	181.46	183.00	176.60	176.62	1210990
2018-12-26	177.12	182.42	174.50	182.32	1827666
2018-12-27	179.50	184.57	178.09	184.32	1847193
2018-12-28	185.72	188.08	183.71	186.11	1315387
2018-12-31	186.81	188.45	185.81	188.12	1459649
2019-01-02	186.46	187.83	184.72	185.58	1771606
2019-01-03	185.30	187.62	181.15	181.50	2274117
2019-01-04	183.52	185.31	181.16	184.68	2250761
2019-01-07	183.13	185.33	182.90	183.75	1544428
2019-01-08	185.12	185.35	180.56	182.66	1595965
2019-01-09	182.08	182.50	177.75	178.56	2993013
2019-01-10	177.64	180.26	177.21	179.85	2585123
2019-01-11	178.05	180.62	177.35	180.55	1326499
2019-01-14	178.88	180.22	177.85	178.67	1688366
2019-01-15	177.49	182.73	177.49	181.96	1486784
2019-01-16	182.70	183.72	181.77	182.29	1097199
2019-01-17	182.03	182.93	180.84	181.26	1543410
2019-01-18	182.26	184.00	180.81	183.43	1528308
2019-01-22	183.17	186.94	182.94	186.33	1677539
2019-01-23	186.54	188.04	185.61	187.82	1317440
2019-01-24	187.57	187.59	185.65	186.32	1467062
2019-01-25	187.15	188.08	185.52	185.94	1508530
2019-01-28	185.52	186.48	184.60	184.96	1100724
2019-01-29	184.81	185.09	180.24	181.19	1345421
2019-01-30	181.26	182.84	179.81	180.37	1547310
2019-01-31	179.73	182.54	179.03	182.28	1824157
2019-02-01	182.98	185.22	182.30	183.44	1495930
2019-02-04	183.14	183.77	175.58	181.54	2399203
2019-02-05	179.58	180.13	176.48	178.78	2605305
2019-02-06	178.14	178.60	176.81	177.76	1643281
2019-02-07	176.36	177.24	173.70	177.23	1732208
2019-02-08	176.95	179.12	176.51	178.20	1359989
2019-02-11	178.55	179.15	177.20	177.32	1085983
2019-02-12	178.03	180.66	177.55	178.93	1414765
2019-02-13	179.17	181.41	179.01	180.40	2249507
2019-02-14	181.00	181.04	176.62	177.40	2898320
2019-02-15	176.60	177.80	173.90	175.40	3069592
2019-02-19	175.26	176.50	174.08	174.30	1611083
2019-02-20	174.30	175.76	172.76	175.59	2197669
2019-02-21	175.41	176.57	175.04	176.49	1955127
2019-02-22	176.51	178.16	176.08	178.06	1350094
2019-02-25	178.83	180.42	177.35	177.49	1935860
2019-02-26	177.60	179.49	177.12	178.11	1742524
2019-02-27	177.85	180.25	177.32	179.86	1762270
2019-02-28	180.45	183.12	180.43	181.91	2130899
2019-03-01	182.45	183.97	182.01	182.59	1896617
2019-03-04	183.41	183.66	179.07	180.30	2357414
2019-03-05	181.01	181.80	175.32	175.99	2014072
2019-03-06	176.17	176.62	173.96	174.25	1840072
2019-03-07	173.19	173.78	171.39	172.50	2612358
2019-03-08	171.37	171.98	170.45	171.54	1832963
2019-03-11	171.52	172.74	170.60	170.82	1727532
2019-03-12	171.27	171.52	170.11	170.37	2022831
2019-03-13	170.89	171.81	168.11	169.69	2159181
2019-03-14	169.50	169.69	166.88	168.43	2421810
2019-03-15	167.95	170.90	167.43	170.14	2965793
2019-03-18	170.58	171.37	169.51	169.89	1834028
2019-03-19	169.94	170.83	168.00	168.73	1816432
2019-03-20	168.39	168.60	164.58	164.79	2300404
2019-03-21	164.45	165.54	163.02	164.33	1839746
2019-03-22	162.15	164.44	161.40	163.32	2894911
2019-03-25	163.08	164.80	162.92	164.17	1532489
2019-03-26	164.94	165.58	163.69	164.15	1850410
2019-03-27	163.73	164.00	162.00	162.58	1335276
2019-03-28	162.72	163.05	161.05	162.76	1557611
2019-03-29	163.79	164.91	162.91	164.58	1485224
2019-04-01	165.66	166.79	164.75	166.55	1346891
2019-04-02	166.96	168.48	166.10	168.07	1473680
2019-04-03	168.27	170.61	167.82	168.44	1767267
2019-04-04	167.81	169.59	167.81	169.36	1270554
2019-04-05	169.70	170.60	168.99	170.09	1668094
2019-04-08	170.03	172.56	169.35	172.39	1630278
2019-04-09	171.48	172.48	169.40	170.76	1639591
2019-04-10	170.76	171.15	169.37	170.06	1596860
2019-04-11	170.77	171.50	170.05	170.54	1081967
2019-04-12	172.15	173.60	171.86	172.92	1528168
2019-04-15	172.94	174.44	172.56	173.40	1149233
2019-04-16	174.29	174.62	173.09	173.92	1281809
2019-04-17	173.92	177.14	173.92	176.92	2247377
2019-04-18	177.73	179.14	175.93	176.36	2021786
2019-04-22	175.41	176.00	174.36	174.78	1498445
2019-04-23	174.80	175.45	173.56	174.79	1403528
2019-04-24	174.35	176.26	174.25	176.21	1537492
2019-04-25	175.51	178.23	175.18	178.01	1210090
2019-04-26	177.74	179.98	177.74	179.01	1658404
2019-04-29	178.61	179.57	176.60	177.53	2537103
2019-04-30	177.83	178.98	177.09	178.90	1828385
2019-05-01	174.71	176.33	171.50	175.30	2580912
2019-05-02	174.92	174.92	172.56	172.80	2503864
2019-05-03	172.97	174.30	172.31	173.91	1872698
2019-05-06	171.01	178.45	171.01	178.15	1617861
2019-05-07	177.10	180.96	177.10	178.11	2517842
2019-05-08	178.47	179.81	177.18	178.22	1549279
2019-05-09	176.78	181.13	176.53	180.01	1563563
2019-05-10	179.90	183.03	179.39	182.94	1532966
2019-05-13	181.00	183.63	180.80	182.30	1720525
2019-05-14	182.48	184.87	182.11	183.29	1621872
2019-05-15	181.90	183.71	181.26	181.83	995571
2019-05-16	182.64	183.66	181.53	182.79	1061214
2019-05-17	182.19	184.74	182.19	183.85	1223734
2019-05-20	183.93	186.19	183.88	185.64	1250464
2019-05-21	186.38	187.79	185.88	186.57	1121370
2019-05-22	186.23	187.13	185.04	185.82	773658
2019-05-23	185.00	187.49	184.92	186.80	1189680
2019-05-24	187.67	188.26	185.55	187.92	800670
2019-05-28	187.46	190.94	186.98	187.26	2557748
2019-05-29	187.32	190.78	187.32	190.52	2017976
2019-05-30	190.69	193.27	190.47	192.36	1183769
2019-05-31	190.06	192.71	190.06	192.12	1782470
2019-06-03	192.45	193.22	190.97	193.00	1745793
2019-06-04	194.39	195.68	192.50	194.96	1344815
2019-06-05	195.11	200.00	195.02	199.88	1630272
2019-06-06	199.94	201.43	197.04	200.89	1296328
2019-06-07	199.71	202.98	199.71	202.11	1104499
2019-06-10	203.26	204.56	202.69	203.18	1294727
2019-06-11	203.58	204.30	197.50	198.75	2506050
2019-06-12	198.44	200.27	197.81	198.88	1161888
2019-06-13	198.77	198.88	194.50	196.74	1608986
2019-06-14	197.35	197.81	195.66	197.10	1147580
2019-06-17	197.07	198.09	194.41	194.77	1174742
2019-06-18	194.96	196.84	194.79	195.82	1364724
2019-06-19	195.81	197.73	195.30	197.32	1071278
2019-06-20	198.83	199.98	196.55	198.82	1163800
2019-06-21	197.87	200.94	197.22	197.46	2699926
2019-06-24	197.99	199.16	197.48	198.42	1201041
2019-06-25	198.91	199.11	197.36	198.32	1174236
2019-06-26	198.37	198.37	191.96	192.03	1488037
2019-06-27	192.64	195.39	192.53	193.90	1252045
2019-06-28	194.74	194.99	193.05	194.11	2138854
2019-07-01	195.47	196.99	193.38	196.59	1421118
2019-07-02	196.30	200.36	195.36	199.77	1031546
2019-07-03	200.00	201.70	199.20	201.67	865103
2019-07-05	201.83	203.35	200.59	202.81	884617
2019-07-08	202.51	203.53	201.22	201.99	718227
2019-07-09	201.30	202.12	200.47	201.99	971019
2019-07-10	202.16	204.36	201.92	203.17	1099181
2019-07-11	203.67	206.48	202.50	206.41	1168788
2019-07-12	207.01	207.84	205.13	207.47	1425825
2019-07-15	207.51	207.51	205.03	206.02	1221967
2019-07-16	206.67	207.18	203.30	203.48	1214007
2019-07-17	203.45	205.00	203.41	204.09	972678
2019-07-18	203.86	206.56	203.39	206.26	811298
2019-07-19	206.47	207.40	204.76	204.85	823683
2019-07-22	205.62	206.72	204.01	206.14	962162
2019-07-23	204.79	205.78	203.93	205.35	1007342
2019-07-24	206.02	206.65	198.21	201.64	1764772
2019-07-25	201.88	203.65	201.27	201.66	838897
2019-07-26	201.44	202.17	200.34	201.07	1189902
2019-07-29	201.55	202.15	198.92	199.64	1295635
2019-07-30	199.03	200.63	196.82	197.31	1183256
2019-07-31	194.66	195.98	193.09	194.42	2187499
2019-08-01	194.05	201.92	193.65	200.60	2525077
2019-08-02	201.18	206.37	199.58	205.16	1788258
2019-08-05	203.29	205.41	199.20	201.88	1767810
2019-08-06	202.38	209.15	202.13	208.38	1431825
2019-08-07	206.74	210.17	204.80	208.89	1869765
2019-08-08	209.73	211.24	207.07	211.10	1049988
2019-08-09	212.38	216.73	211.68	215.72	1051910
2019-08-12	213.20	216.70	211.79	212.25	1122583
2019-08-13	212.40	214.78	208.70	213.30	989779
2019-08-14	211.09	213.22	208.24	208.34	1455300
2019-08-15	210.77	213.29	209.02	212.71	1300281
2019-08-16	214.34	214.34	211.93	213.58	1176375
2019-08-19	215.00	217.24	213.93	216.70	757544
2019-08-20	216.74	217.65	213.61	213.85	871784
2019-08-21	215.07	215.20	211.99	213.49	1089812
2019-08-22	214.52	214.79	213.14	213.24	755407
2019-08-23	212.53	213.75	210.40	211.22	1547474
2019-08-26	211.82	214.81	211.82	214.64	798620
2019-08-27	215.44	217.51	214.81	216.22	993527
2019-08-28	216.57	217.22	214.31	215.76	817913
2019-08-29	216.83	216.87	213.09	215.69	667330
2019-08-30	215.91	217.74	214.67	217.29	947345
2019-09-03	216.07	218.10	215.67	217.76	1045254
2019-09-04	217.62	221.76	217.54	221.06	1132693
2019-09-05	224.03	224.86	220.55	221.18	1186388
2019-09-06	221.52	224.91	221.32	223.07	1093877
2019-09-09	223.99	224.00	214.85	215.58	1343264
2019-09-10	215.38	216.65	204.51	205.43	2569654
2019-09-11	206.00	206.70	201.94	202.58	2564197
2019-09-12	201.98	205.77	201.78	205.38	1764763
2019-09-13	206.13	206.54	202.54	205.80	1122577
2019-09-16	205.57	209.19	205.13	207.00	1244678
2019-09-17	207.02	214.86	205.63	214.73	2521060
2019-09-18	215.10	216.47	212.99	216.17	1172121
2019-09-19	214.06	216.15	210.94	211.95	1375915
2019-09-20	212.89	212.89	209.78	211.15	2126425
2019-09-23	209.77	213.00	209.58	212.28	851195
2019-09-24	213.06	216.67	211.99	212.91	1129126
2019-09-25	213.42	214.06	211.18	213.28	1122865
2019-09-26	214.82	216.69	214.22	215.99	1251033
2019-09-27	217.18	217.88	213.22	213.89	1030782
2019-09-30	214.80	214.83	210.59	211.34	1123274
2019-10-01	211.34	211.88	208.32	210.72	1109616
2019-10-02	210.05	211.81	206.88	207.84	1275120
2019-10-03	208.42	210.97	207.70	209.43	1036443
2019-10-04	210.25	216.19	209.96	216.02	1060995
2019-10-07	214.57	215.60	212.68	213.33	935926
2019-10-08	212.51	213.81	211.26	212.14	1266393
2019-10-09	214.25	215.42	212.52	215.13	780352
2019-10-10	214.22	217.24	214.02	215.89	675119
2019-10-11	217.79	217.79	211.75	212.83	1199132
2019-10-14	213.43	214.89	212.01	212.35	785290
2019-10-15	213.13	214.00	211.40	212.57	727402
2019-10-16	211.25	212.06	208.67	212.01	1172730
2019-10-17	211.95	213.22	210.30	213.01	1426221
2019-10-18	213.58	214.12	211.61	213.17	1245121
2019-10-21	212.21	212.94	205.79	206.07	1300436
2019-10-22	206.23	207.47	201.50	202.02	1606681
2019-10-23	201.90	204.12	200.12	202.23	1060699
2019-10-24	202.92	204.42	201.44	203.25	1199812
2019-10-25	203.52	204.40	200.40	200.46	1396415
2019-10-28	201.63	201.72	196.95	200.66	2563064
2019-10-29	200.99	203.54	199.95	201.00	2497450
2019-10-30	203.89	207.42	202.11	204.97	1595038
2019-10-31	204.20	209.35	203.95	205.75	1541014
2019-11-01	206.91	207.79	200.53	201.51	1358345
2019-11-04	201.75	202.37	196.71	197.02	1377788
2019-11-05	197.02	197.97	195.79	196.95	1178812
2019-11-06	196.81	198.86	196.51	198.59	976808
2019-11-07	199.02	199.09	196.74	199.00	1023436
2019-11-08	198.94	200.50	197.54	198.17	1172291
2019-11-11	197.49	199.75	197.19	198.65	773047
2019-11-12	198.97	201.84	198.22	201.49	1009308
2019-11-13	202.60	205.96	202.40	204.62	1080490
2019-11-14	204.44	206.34	203.36	206.05	1059640
2019-11-15	206.78	206.78	203.92	204.20	1182671
2019-11-18	204.85	205.60	203.06	205.33	1070289
2019-11-19	204.29	206.72	204.11	206.18	832942
2019-11-20	206.39	208.77	205.13	206.64	1187259
2019-11-21	207.38	208.00	205.16	205.49	955407
2019-11-22	205.36	207.16	204.86	206.90	851297
2019-11-25	207.50	208.78	205.55	206.80	967170
2019-11-26	206.96	207.50	204.37	205.87	2470533
2019-11-27	205.84	205.90	200.56	200.98	1723799
2019-11-29	200.00	203.52	199.51	202.73	1155104
2019-12-02	202.80	205.40	202.02	203.32	1404173
2019-12-03	203.40	206.68	202.58	204.12	1317188
2019-12-04	202.68	205.40	202.68	204.78	1042066
2019-12-05	204.86	207.69	204.36	207.43	1202006
2019-12-06	206.98	207.96	205.12	205.96	1629171
2019-12-09	205.31	205.55	204.12	204.99	1079680
2019-12-10	205.15	206.60	204.09	205.10	1168651
2019-12-11	205.39	206.05	204.42	204.71	1189699
2019-12-12	204.19	205.60	201.98	203.14	1651166
2019-12-13	203.10	205.34	201.67	204.59	900396
2019-12-16	204.59	206.52	202.63	203.18	1544945
2019-12-17	203.81	205.08	202.25	203.57	1245020
2019-12-18	203.97	204.18	199.54	200.49	1191632
2019-12-19	200.88	204.79	200.49	204.72	1229327
2019-12-20	205.00	206.65	202.43	202.52	3424053
2019-12-23	203.88	204.46	202.26	203.28	1369002
2019-12-24	202.51	203.74	201.51	203.36	750037
2019-12-26	201.00	202.36	200.35	201.35	970789
2019-12-27	201.28	203.03	200.32	202.78	1001240
2019-12-30	202.79	203.53	198.76	199.18	1012413
2019-12-31	199.20	200.83	198.35	200.72	1016664
2020-01-02	201.11	202.05	200.58	201.85	1464894
2020-01-03	201.16	205.05	201.10	204.55	1184920
2020-01-06	205.09	206.29	203.67	205.39	1329834
2020-01-07	205.50	206.01	202.94	204.99	968038
2020-01-08	205.56	208.38	205.56	206.10	1512422
2020-01-09	206.19	210.25	205.58	208.47	1667156
2020-01-10	208.40	208.89	204.69	205.09	1838244
2020-01-13	204.60	205.12	202.84	204.14	1245691
2020-01-14	204.53	204.95	203.03	203.56	1260596
2020-01-15	204.66	206.78	203.01	205.01	1184982
2020-01-16	205.38	207.22	205.29	207.15	1008412
2020-01-17	207.28	208.60	205.77	206.86	1262957
2020-01-21	207.46	209.28	206.58	206.86	1183940
2020-01-22	207.39	208.48	206.37	207.48	952532
2020-01-23	207.69	209.14	206.59	208.24	1101592
2020-01-24	208.79	209.79	208.19	209.24	1245526
2020-01-27	208.88	214.19	208.37	212.99	1720279
2020-01-28	213.01	213.86	211.93	213.21	1406830
2020-01-29	213.78	215.17	211.65	213.58	921140
2020-01-30	213.16	218.88	213.05	218.78	1559246
2020-01-31	218.04	220.35	216.18	217.11	1634635
2020-02-03	218.00	218.44	214.16	214.57	1661805
2020-02-04	216.48	218.44	214.79	215.54	1649252
2020-02-05	216.22	216.90	211.39	213.43	1870362
2020-02-06	213.17	214.57	210.28	212.63	1279969
2020-02-07	212.75	215.26	212.66	213.20	1163114
2020-02-10	213.70	215.00	212.14	213.37	1042738
2020-02-11	213.59	215.14	211.30	211.65	1270272
2020-02-12	208.10	210.00	204.01	207.64	2374361
2020-02-13	207.70	210.25	206.87	208.31	1094153
2020-02-14	208.22	213.24	208.02	213.13	1054480
2020-02-18	210.15	214.15	210.15	213.37	1240529
2020-02-19	213.50	214.32	207.35	207.50	1854530
2020-02-20	207.98	209.29	204.69	209.00	1604230
2020-02-21	208.78	210.64	207.50	208.83	2869537
2020-02-24	207.28	212.22	206.25	209.30	2604798
2020-02-25	209.66	211.22	206.89	208.32	2754088
2020-02-26	212.96	222.29	211.66	220.18	4405090
2020-02-27	220.40	225.36	210.23	210.39	3940868
2020-02-28	206.16	208.83	195.93	198.82	4751275
2020-03-02	198.46	210.33	198.37	209.40	3768457
2020-03-03	209.39	218.79	208.71	216.07	3753770
2020-03-04	217.70	224.56	214.81	223.63	2348398
2020-03-05	219.00	223.82	216.66	221.82	2800817
2020-03-06	217.46	220.49	212.74	216.26	2771281
2020-03-09	203.44	212.86	202.31	204.91	3294463
2020-03-10	208.40	212.48	199.72	207.01	2730779
2020-03-11	201.40	203.04	192.36	194.68	2817316
2020-03-12	178.41	187.85	171.25	172.31	4187546
2020-03-13	180.27	184.16	164.76	182.01	4385807
2020-03-16	163.00	168.46	148.37	148.54	5752382
2020-03-17	153.77	168.43	149.90	166.02	3602635
2020-03-18	156.00	159.10	137.49	142.97	4677348
2020-03-19	145.46	158.33	131.80	155.22	4223838
2020-03-20	155.16	163.87	140.19	158.41	5123422
2020-03-23	157.82	157.82	136.72	139.54	3848569
2020-03-24	147.20	153.26	144.67	152.26	3172297
2020-03-25	152.00	160.59	146.35	156.33	4155593
2020-03-26	158.00	176.98	157.01	174.84	3594384
2020-03-27	167.00	178.33	164.16	171.00	2339166
2020-03-30	174.90	176.90	170.88	173.99	2299669
2020-03-31	172.14	174.81	166.86	172.91	2546337
2020-04-01	164.47	167.62	162.55	166.20	2333315
2020-04-02	166.53	169.48	162.81	168.57	2335411
2020-04-03	167.02	174.88	166.10	173.74	1747171
2020-04-06	179.77	184.00	178.38	182.44	2359708
2020-04-07	187.33	189.48	176.22	176.81	2448741
2020-04-08	179.87	181.86	176.18	180.97	1685097
2020-04-09	181.87	191.04	181.87	190.16	3187736
2020-04-13	187.58	188.58	181.22	182.68	1290250
2020-04-14	183.72	189.15	183.72	188.07	1905478
2020-04-15	183.94	186.99	183.44	184.98	1648023
2020-04-16	186.50	188.24	184.21	187.34	1200618
2020-04-17	189.47	192.26	188.00	191.62	1597098
2020-04-20	192.14	192.27	180.17	184.62	2660209
2020-04-21	179.50	182.59	170.93	178.02	2532599
2020-04-22	181.41	182.42	177.33	179.39	1794335
2020-04-23	178.79	181.98	177.66	178.48	1348533
2020-04-24	181.29	183.62	179.24	182.72	1483556
2020-04-27	184.58	188.82	183.45	187.75	2104630
2020-04-28	188.50	192.00	183.18	184.32	2140286
2020-04-29	186.67	190.76	181.12	181.47	2394609
2020-04-30	180.33	180.73	174.46	178.21	2413350
2020-05-01	175.45	176.95	171.71	173.65	2457163
2020-05-04	174.55	175.00	170.67	172.56	2274637
2020-05-05	175.09	180.70	173.39	178.51	1678192
2020-05-06	179.53	180.40	173.41	173.70	1575738
2020-05-07	176.59	182.48	174.81	178.49	1716930
2020-05-08	180.46	181.81	179.74	181.53	1445562
2020-05-11	178.97	185.11	178.38	184.17	1950232
2020-05-12	185.63	186.39	179.14	179.18	1307668
2020-05-13	175.66	179.06	174.45	177.96	1508682
2020-05-14	176.55	180.90	175.63	180.52	1505469
2020-05-15	179.64	181.95	177.62	181.07	1802882
2020-05-18	185.31	187.23	183.69	185.80	1339243
2020-05-19	184.86	185.99	179.33	179.76	1044853
2020-05-20	181.05	182.54	180.24	180.82	950720
2020-05-21	179.34	181.38	177.63	178.18	1807529
2020-05-22	177.92	178.98	176.02	178.80	999302
2020-05-26	182.14	184.92	180.72	182.47	1595732
2020-05-27	184.71	185.88	172.06	176.53	3862910
2020-05-28	178.05	182.28	176.08	180.49	2497387
2020-05-29	177.79	182.77	177.79	182.60	1761078
2020-06-01	181.93	185.47	181.85	182.32	1442612
2020-06-02	181.95	182.26	176.35	178.78	2288061
2020-06-03	180.38	186.88	179.02	186.26	2197109
2020-06-04	185.77	186.18	181.77	184.51	1634338
2020-06-05	188.14	193.93	187.62	192.14	3033118
2020-06-08	192.30	192.86	188.04	191.75	2022659
2020-06-09	188.49	192.29	188.11	191.10	3099023
2020-06-10	190.13	190.99	187.94	188.70	2409418
2020-06-11	185.61	185.75	174.02	174.18	2928654
2020-06-12	177.73	177.93	172.08	174.72	3020340
2020-06-15	171.55	175.80	171.18	174.65	1967511
2020-06-16	178.50	179.14	174.22	176.11	2311568
2020-06-17	177.30	179.39	175.23	178.36	1857275
2020-06-18	177.62	179.12	175.72	176.32	1177756
2020-06-19	178.69	179.86	174.30	175.52	3059567
2020-06-22	174.50	175.58	172.61	175.09	1603523
2020-06-23	176.99	176.99	172.81	173.55	1770925
2020-06-24	171.29	171.95	165.93	167.47	2343347
2020-06-25	166.68	168.88	164.55	168.69	2982188
2020-06-26	167.93	168.22	161.24	162.45	3176119
2020-06-29	164.08	164.11	161.11	162.01	2464743
2020-06-30	163.45	163.49	161.35	162.54	2676188
2020-07-01	161.75	170.12	161.56	168.90	2911033
2020-07-02	170.74	171.34	164.88	165.27	1573914
2020-07-06	166.33	167.80	164.40	165.80	2149414
2020-07-07	164.24	166.75	163.89	165.61	1630030
2020-07-08	165.09	169.17	165.02	168.08	1521284
2020-07-09	167.04	167.96	164.23	165.53	1337984
2020-07-10	166.41	166.89	164.03	164.59	1955227
2020-07-13	165.73	169.04	164.86	165.20	1512575
2020-07-14	166.34	166.62	164.06	165.56	1580050
2020-07-15	168.31	169.16	166.29	168.83	1659561
2020-07-16	168.05	168.64	165.58	167.21	1366136
2020-07-17	167.54	168.17	166.17	166.62	1599303
2020-07-20	165.06	168.45	165.06	167.90	1127592
2020-07-21	169.05	170.54	167.85	168.22	1429502
2020-07-22	167.47	170.44	167.03	170.31	1230951
2020-07-23	170.84	171.68	168.47	168.94	1415329
2020-07-24	169.00	169.85	167.82	168.75	1245172
2020-07-27	167.79	169.25	166.66	167.50	1651505
2020-07-28	167.99	168.36	164.78	166.00	1855612
2020-07-29	165.43	167.78	163.81	164.88	2170228
2020-07-30	162.98	164.33	161.69	163.10	2631499
2020-07-31	164.00	166.31	163.23	166.18	1845262
2020-08-03	166.08	166.59	162.34	163.00	2226135
2020-08-04	162.52	164.00	162.13	163.13	1839184
2020-08-05	164.15	164.59	162.79	163.17	1111143
2020-08-06	162.48	164.40	162.20	163.97	1808137
2020-08-07	163.68	168.03	162.15	167.14	1903735
2020-08-10	167.57	168.28	163.82	165.34	1991563
2020-08-11	166.73	169.26	165.78	168.12	1966798
2020-08-12	169.88	172.24	169.45	169.96	1567998
2020-08-13	169.08	170.49	167.73	169.57	1166316
2020-08-14	169.11	172.24	169.08	171.44	1085796
2020-08-17	171.24	174.83	171.04	174.61	1927387
2020-08-18	175.10	176.20	172.42	173.81	1366715
2020-08-19	174.77	174.83	171.24	172.20	1308342
2020-08-20	171.00	173.93	170.55	173.18	1051759
2020-08-21	173.79	174.33	172.39	173.86	1223597
2020-08-24	174.11	175.52	173.01	175.21	994132
2020-08-25	175.16	176.37	174.00	174.92	1152790
2020-08-26	174.37	175.96	173.50	175.26	1373663
2020-08-27	175.85	178.25	175.30	176.45	1339456
2020-08-28	177.46	177.81	175.31	177.03	1220061
2020-08-31	177.48	177.48	175.72	175.87	1374144
2020-09-01	175.18	176.00	172.01	173.78	1340560
2020-09-02	172.69	175.65	171.16	172.71	2406968
2020-09-03	173.64	176.24	170.98	171.89	1812386
2020-09-04	172.97	173.36	166.70	169.62	2038786
2020-09-08	168.62	169.80	166.33	167.00	1672679
2020-09-09	166.64	169.56	166.40	168.01	1241392
2020-09-10	166.58	168.52	163.68	163.94	2055487
2020-09-11	163.79	164.52	162.04	163.21	2143873
2020-09-14	164.60	167.00	163.86	166.08	970619
2020-09-15	167.03	168.68	166.30	168.10	1479844
2020-09-16	169.13	170.88	168.35	170.20	1885441
2020-09-17	168.81	171.01	168.00	170.71	1615616
2020-09-18	172.21	172.49	168.42	169.05	2325122
2020-09-21	166.76	168.83	164.83	167.69	1900710
2020-09-22	167.46	168.89	164.41	166.59	1160320
2020-09-23	163.36	167.23	162.04	162.35	1579423
2020-09-24	162.14	165.27	161.65	163.93	1258763
2020-09-25	163.64	166.99	163.23	166.78	1337727
2020-09-28	167.94	170.13	167.58	168.93	1396818
2020-09-29	169.00	169.80	164.13	166.12	1741739
2020-09-30	166.60	168.91	165.94	167.31	1322805
2020-10-01	168.49	170.97	167.63	170.25	1308151
2020-10-02	168.50	170.19	168.02	168.49	1133280
2020-10-05	168.29	169.87	166.33	166.94	1920649
2020-10-06	168.36	170.39	166.99	168.33	1754728
2020-10-07	168.48	170.04	167.58	169.50	2043745
2020-10-08	169.56	172.40	169.39	170.90	1408620
2020-10-09	171.95	172.06	168.70	169.41	1100648
2020-10-12	169.18	171.08	169.18	170.00	893581
2020-10-13	169.71	170.91	167.00	167.50	1263006
2020-10-14	167.89	168.93	166.41	166.70	1146511
2020-10-15	164.93	167.26	164.45	167.09	1339659
2020-10-16	167.58	169.50	165.69	167.99	1006380
2020-10-19	168.80	168.80	163.26	163.34	1284716
2020-10-20	163.90	165.01	162.90	163.12	1956357
2020-10-21	163.16	164.87	162.23	164.59	2142133
2020-10-22	164.98	165.07	162.87	163.48	1440604
2020-10-23	164.69	165.18	162.26	163.86	1061836
2020-10-26	162.13	163.06	157.90	160.16	1342060
2020-10-27	160.24	161.44	159.35	159.47	1565838
2020-10-28	155.18	156.00	147.53	149.56	3241809
2020-10-29	149.24	152.58	146.89	149.99	2348095
2020-10-30	149.15	150.87	147.80	150.72	1947888
2020-11-02	153.00	154.78	150.84	152.28	2100671
2020-11-03	154.81	156.21	153.22	153.48	1770506
2020-11-04	154.37	156.28	150.32	150.50	2485987
2020-11-05	152.05	152.61	150.00	150.45	2023652
2020-11-06	151.81	151.83	149.30	150.59	1566148
2020-11-09	160.84	166.39	160.24	162.41	4198359
2020-11-10	162.03	168.87	161.11	168.71	3366032
2020-11-11	169.37	170.27	165.17	165.81	1952056
2020-11-12	164.35	165.20	159.46	161.01	1500088
2020-11-13	161.95	167.08	161.71	165.96	1548834
2020-11-16	168.53	169.34	166.12	168.77	1660281
2020-11-17	166.64	168.48	165.45	168.07	1372559
2020-11-18	168.35	169.65	165.65	165.78	1225403
2020-11-19	165.32	166.68	163.52	165.93	972839
2020-11-20	166.45	168.34	164.98	167.47	1282776
2020-11-23	168.72	171.03	167.72	168.78	1752702
2020-11-24	170.26	174.14	169.91	173.18	2074245
2020-11-25	173.18	174.90	170.68	174.79	1827985
2020-11-27	174.54	176.13	173.69	174.77	920999
2020-11-30	173.55	175.14	172.95	175.03	1925468
2020-12-01	177.03	180.33	175.91	179.16	2626895
2020-12-02	178.92	182.95	178.88	181.88	1673761
2020-12-03	181.33	182.86	179.37	181.71	1449830
2020-12-04	182.34	185.11	181.72	184.03	1323190
2020-12-07	180.53	183.66	180.09	183.18	1210984
2020-12-08	182.11	184.29	179.47	183.38	1545759
2020-12-09	184.30	184.50	180.94	182.38	1406984
2020-12-10	181.44	183.77	181.17	182.48	1831127
2020-12-11	181.34	184.34	179.77	180.27	2010585
2020-12-14	181.71	182.28	177.54	177.55	1382247
2020-12-15	178.54	181.40	177.76	181.39	1440825
2020-12-16	181.44	183.23	181.00	181.72	1223639
2020-12-17	183.08	185.26	182.20	184.94	1954227
2020-12-18	185.21	187.00	181.87	183.98	3581305
2020-12-21	181.57	182.88	179.66	181.77	1831183
2020-12-22	181.84	182.99	180.61	181.00	1001913
2020-12-23	181.45	183.31	180.20	180.34	1290016
2020-12-24	177.83	178.85	177.15	178.48	466097
2020-12-28	179.15	181.07	178.71	180.39	951647
2020-12-29	181.14	181.48	178.69	178.86	872086
2020-12-30	179.85	180.18	177.77	178.00	813394
2020-12-31	178.56	182.22	178.11	182.05	1400106
2021-01-04	183.10	183.17	177.69	179.30	1437733
2021-01-05	179.62	179.75	177.51	179.12	1683179
2021-01-06	181.61	194.81	181.16	193.38	4452408
2021-01-07	197.24	199.30	195.01	198.81	2788805
2021-01-08	196.98	200.86	196.98	199.68	1867415
2021-01-11	198.52	200.33	197.01	198.94	1399217
2021-01-12	199.29	202.10	198.57	201.49	1631707
2021-01-13	202.47	205.05	197.67	197.95	1973945
2021-01-14	198.24	198.93	193.73	194.14	1330025
2021-01-15	192.66	193.68	191.14	191.82	1376746
2021-01-19	193.22	194.35	191.03	192.20	1528190
2021-01-20	192.28	192.74	188.86	189.83	1217549
2021-01-21	189.45	189.45	186.07	186.20	1424347
2021-01-22	185.51	185.95	183.89	184.04	1135631
2021-01-25	183.69	185.12	182.07	184.37	1350742
2021-01-26	184.61	185.34	183.02	183.75	1248937
2021-01-27	182.47	183.52	177.73	178.79	2261347
2021-01-28	180.51	185.25	179.82	182.47	1514571
2021-01-29	180.77	183.06	177.91	181.74	1829452
2021-02-01	184.64	188.90	182.91	187.44	1582747
2021-02-02	189.45	193.64	189.22	192.01	1628643
2021-02-03	193.20	193.38	190.50	191.99	1296762
2021-02-04	192.94	194.84	192.16	193.53	1394310
2021-02-05	194.09	194.45	188.43	191.39	1741445
2021-02-08	192.94	193.67	190.24	191.74	2071079
2021-02-09	193.00	195.54	191.23	191.97	2026337
2021-02-10	191.12	192.19	182.66	185.20	2688311
2021-02-11	185.76	186.29	179.69	182.71	2515077
2021-02-12	182.86	184.59	182.11	184.37	1441415
2021-02-16	185.09	189.90	183.00	189.41	2677819
2021-02-17	189.42	191.90	187.22	191.14	1513853
2021-02-18	190.05	194.24	189.72	193.99	1497254
2021-02-19	194.97	196.46	192.89	195.07	1432424
2021-02-22	194.01	195.88	191.51	195.47	2022671
2021-02-23	195.47	199.76	194.00	198.75	3454378
2021-02-24	199.84	202.91	198.92	200.70	1681992
2021-02-25	202.87	207.44	202.01	204.80	2398093
2021-02-26	206.17	206.18	198.53	199.70	2689440
2021-03-01	202.06	211.59	202.05	209.70	2418599
2021-03-02	208.90	209.42	206.09	206.64	1593382
2021-03-03	206.38	208.78	205.52	205.80	1406130
2021-03-04	206.81	208.01	204.00	207.02	2136842
2021-03-05	209.00	215.64	208.19	213.92	3186175
2021-03-08	214.55	216.75	210.77	214.04	2450968
2021-03-09	212.40	213.89	209.17	209.72	2500182
2021-03-10	209.49	210.22	204.41	206.64	1989983
2021-03-11	205.29	207.44	203.11	205.61	1823608
2021-03-12	206.76	209.71	205.77	209.15	1706591
2021-03-15	209.08	209.99	205.82	209.09	1439433
2021-03-16	208.99	209.97	205.78	207.12	1247331
2021-03-17	209.11	209.26	206.15	206.58	1577510
2021-03-18	207.82	210.30	205.13	205.78	1650943
2021-03-19	204.69	204.69	200.80	202.66	4850197
2021-03-22	200.22	202.78	198.94	199.35	1339790
2021-03-23	199.63	201.01	197.39	199.93	1471756
2021-03-24	201.47	205.85	201.02	204.78	1452549
2021-03-25	203.78	205.66	201.00	205.25	1119454
2021-03-26	204.92	208.77	203.63	208.44	1286720
2021-03-29	206.85	209.47	205.04	208.97	1016514
2021-03-30	209.40	209.40	204.31	204.94	1032535
2021-03-31	203.51	205.78	203.25	204.23	1606305
2021-04-01	205.20	206.28	203.74	206.09	1242977
2021-04-05	206.99	208.37	206.17	207.44	1072011
2021-04-06	209.27	209.39	204.39	205.09	1115942
2021-04-07	204.81	205.88	202.98	204.34	1099328
2021-04-08	204.55	205.25	201.81	202.74	1189666
2021-04-09	204.00	204.98	202.53	204.63	1052156
2021-04-12	203.98	205.33	203.62	204.70	1296556
2021-04-13	203.23	207.42	202.56	205.86	1369833
2021-04-14	205.03	207.36	204.32	206.77	839228
2021-04-15	206.79	207.97	203.28	204.05	2105164
2021-04-16	205.23	208.54	205.16	207.58	1271293
2021-04-19	207.15	207.75	204.15	205.59	1060486
2021-04-20	205.59	206.93	204.78	206.12	893693
2021-04-21	206.39	208.06	205.70	206.97	1048049
2021-04-22	206.31	207.31	205.57	206.13	1162537
2021-04-23	206.24	208.52	205.20	207.31	1055337
2021-04-26	208.33	208.33	204.21	204.69	904402
2021-04-27	204.14	205.16	203.59	204.78	1749355
2021-04-28	204.64	204.64	199.69	201.02	1712053
2021-04-29	201.04	204.13	200.62	203.73	1261793
2021-04-30	203.44	204.69	200.75	201.99	1185908
2021-05-03	202.50	205.28	201.41	203.70	1127910
2021-05-04	204.14	204.45	201.38	204.36	1463298
2021-05-05	204.54	204.90	202.74	203.06	956782
2021-05-06	204.28	205.24	202.54	204.35	944696
2021-05-07	203.43	204.38	200.10	202.92	1567060
2021-05-10	204.46	209.81	203.44	208.05	1561714
2021-05-11	206.29	213.81	206.29	212.09	2353691
2021-05-12	212.02	217.08	211.24	214.07	3012250
2021-05-13	214.00	218.80	212.72	215.26	1978714
2021-05-14	216.13	218.60	215.55	216.99	1162196
2021-05-17	217.73	217.99	213.05	216.43	753024
2021-05-18	216.15	216.77	214.00	214.23	937633
2021-05-19	211.22	213.18	208.85	211.86	1753362
2021-05-20	211.81	217.15	210.85	216.01	1118219
2021-05-21	215.02	218.05	214.92	217.78	964721
2021-05-24	218.00	219.72	216.94	217.31	782606
2021-05-25	217.42	217.71	214.41	214.88	1182626
2021-05-26	216.37	217.27	214.02	216.13	807410
2021-05-27	216.71	218.29	215.82	218.09	1312415
2021-05-28	218.75	219.33	217.38	218.76	1019061
2021-06-01	219.50	221.82	212.89	213.15	1072026
2021-06-02	213.70	216.60	213.31	216.31	855652
2021-06-03	216.55	218.97	214.53	217.95	1087862
2021-06-04	217.72	218.73	217.01	218.37	663281
2021-06-07	219.33	219.42	217.06	218.10	807339
2021-06-08	216.54	217.94	215.73	217.64	1054717
2021-06-09	215.71	217.80	214.77	215.51	1068147
2021-06-10	215.04	215.62	212.21	212.87	1003045
2021-06-11	212.91	214.50	212.42	214.46	808057
2021-06-14	214.17	216.71	213.77	216.70	861047
2021-06-15	217.78	217.83	216.12	216.98	831534
2021-06-16	215.47	220.27	215.14	218.85	1510543
2021-06-17	219.00	219.49	216.49	217.00	980846
2021-06-18	215.51	216.76	210.02	210.71	2980405
2021-06-21	213.25	216.14	211.30	216.01	1399085
2021-06-22	216.94	216.94	214.75	215.86	835670
2021-06-23	215.98	216.27	214.64	214.77	971078
2021-06-24	215.58	217.50	215.06	216.98	1037337
2021-06-25	217.59	218.54	216.29	218.12	934465
2021-06-28	218.78	218.80	214.32	215.22	985892
2021-06-29	215.42	216.08	213.19	213.30	1243174
2021-06-30	213.19	213.71	211.22	212.68	1403001
2021-07-01	213.42	214.39	212.29	214.20	1222784
2021-07-02	214.81	215.56	212.73	213.52	733661
2021-07-06	212.44	214.20	207.19	208.04	1470034
2021-07-07	207.74	209.08	205.41	206.95	1476307
2021-07-08	205.59	209.16	205.16	207.55	1314212
2021-07-09	207.55	209.74	207.18	209.62	1134331
2021-07-12	209.27	210.73	208.79	210.24	1072943
2021-07-13	210.24	211.68	208.72	210.43	1199546
2021-07-14	210.35	211.03	209.57	210.16	851892
2021-07-15	209.63	211.50	209.45	210.42	861048
2021-07-16	211.09	212.07	208.52	209.33	1262311
2021-07-19	204.64	207.96	204.64	206.22	1063519
2021-07-20	205.77	209.85	205.77	208.58	1128525
2021-07-21	209.45	213.33	209.05	212.00	1560575
2021-07-22	211.48	212.47	208.53	209.36	1024425
2021-07-23	211.00	212.75	210.47	211.90	844020
2021-07-26	211.41	212.05	209.59	210.43	827843
2021-07-27	210.37	214.67	209.04	211.92	1062632
2021-07-28	209.78	215.68	209.04	213.43	1124550
2021-07-29	215.89	215.95	211.74	214.70	854348
2021-07-30	214.77	215.50	211.74	212.13	978977
2021-08-02	212.14	213.84	211.08	211.50	1306723
2021-08-03	211.50	211.85	206.67	208.77	1165862
2021-08-04	207.53	209.57	206.95	208.50	2170045
2021-08-05	209.25	210.06	207.05	208.25	1314178
2021-08-06	209.63	210.83	208.68	209.84	1629261
2021-08-09	210.36	210.40	208.35	209.11	767245
2021-08-10	209.00	209.64	207.64	208.93	975013
2021-08-11	210.65	210.86	208.81	209.07	800598
2021-08-12	209.35	209.35	205.69	208.38	1123628
2021-08-13	208.08	208.22	206.47	207.03	545452
2021-08-16	206.19	207.36	204.19	207.19	727427
2021-08-17	206.84	207.49	204.11	205.39	925355
2021-08-18	204.78	205.14	196.12	197.58	6047081
2021-08-19	196.20	199.00	195.90	198.08	1443199
2021-08-20	198.95	200.90	197.80	198.36	1006509
2021-08-23	198.31	202.08	198.01	201.84	1144757
2021-08-24	202.05	202.64	199.71	200.57	807091
2021-08-25	200.27	201.44	199.51	200.29	1051714
2021-08-26	199.98	201.02	199.30	199.34	633057
2021-08-27	198.72	200.39	198.17	199.86	1022675
2021-08-30	199.51	201.60	198.72	199.29	833876
2021-08-31	199.70	201.94	199.05	201.72	1328702
2021-09-01	200.90	201.70	198.95	199.21	1490149
2021-09-02	199.32	199.90	195.85	197.62	1571797
2021-09-03	197.24	197.43	195.13	195.30	1061775
2021-09-07	194.79	195.23	192.60	193.76	1076823
2021-09-08	193.77	194.41	192.17	193.75	1122462
2021-09-09	192.32	193.31	191.71	192.46	1360327
2021-09-10	191.84	193.21	189.10	189.21	1502680
2021-09-13	191.01	191.66	187.96	189.23	1597630
2021-09-14	190.80	191.57	187.91	188.85	1169952
2021-09-15	187.95	189.27	187.00	188.96	1505474
2021-09-16	189.51	191.34	188.64	188.69	1273867
2021-09-17	188.11	189.68	187.62	188.65	1881452
2021-09-20	187.69	189.18	185.93	188.01	1389010
2021-09-21	188.64	189.32	185.79	185.84	1299456
2021-09-22	187.69	189.99	186.10	189.33	1776491
2021-09-23	190.25	194.11	190.16	193.48	1495640
2021-09-24	193.53	198.54	192.83	198.01	1889341
2021-09-27	198.45	201.76	197.51	198.43	1687823
2021-09-28	200.22	200.99	195.57	197.89	1873085
2021-09-29	197.46	198.03	195.95	196.16	1027646
2021-09-30	197.11	197.50	193.06	193.38	1392875
2021-10-01	194.27	197.24	191.61	196.59	1254419
2021-10-04	196.07	198.01	192.37	194.71	1384299
2021-10-05	193.56	199.49	193.40	198.32	990034
2021-10-06	197.25	198.84	196.52	198.72	946685
2021-10-07	200.73	202.26	199.74	202.11	1465736
2021-10-08	201.19	202.34	198.37	201.53	1170280
2021-10-11	202.67	204.37	200.94	201.32	929507
2021-10-12	201.32	203.80	200.92	202.81	1076967
2021-10-13	201.79	204.71	199.50	204.26	1540332
2021-10-14	204.42	207.23	203.21	207.05	1314519
2021-10-15	208.00	212.61	207.52	211.90	1746588
2021-10-18	211.05	214.36	210.68	213.93	1524757
2021-10-19	214.77	217.64	213.91	217.56	1663695
2021-10-20	217.79	217.79	213.06	214.17	1080396
2021-10-21	215.12	216.00	213.71	214.79	1204707
2021-10-22	215.00	218.67	214.37	217.95	1184749
2021-10-25	218.00	218.62	216.65	217.69	1021157
2021-10-26	217.76	220.43	216.65	219.27	1331869
2021-10-27	219.50	219.54	216.24	217.06	1526749
2021-10-28	216.37	219.00	215.53	218.34	1726623
2021-10-29	217.84	221.43	217.27	220.55	1318325
2021-11-01	221.65	221.65	216.50	218.33	803367
2021-11-02	218.50	221.37	217.80	220.60	984284
2021-11-03	221.18	222.46	218.67	220.44	753526
2021-11-04	230.14	230.89	219.19	220.57	1858546
2021-11-05	224.10	224.56	220.68	221.71	1364192
2021-11-08	222.85	223.27	219.50	220.67	757042
2021-11-09	220.34	221.96	219.08	221.73	753602
2021-11-10	221.75	223.85	220.13	221.08	969997
2021-11-11	221.53	222.85	220.38	222.51	1005376
2021-11-12	222.45	225.15	221.68	224.85	1630127
2021-11-15	224.43	226.80	223.99	226.68	1496680
2021-11-16	227.27	228.02	225.36	225.66	1210816
2021-11-17	225.54	227.06	223.17	226.42	1143093
2021-11-18	225.98	226.67	224.34	226.20	1128310
2021-11-19	226.20	226.34	221.99	223.31	1255534
2021-11-22	223.40	225.71	222.78	224.33	1101592
2021-11-23	222.93	228.08	222.22	227.94	1252428
2021-11-24	228.85	230.90	227.80	228.94	1244904
2021-11-26	225.00	225.93	221.11	222.16	1006527
2021-11-29	223.46	225.99	222.31	225.33	1460973
2021-11-30	223.90	224.76	218.89	220.52	2659969
2021-12-01	223.21	225.00	219.59	220.01	1406865
2021-12-02	220.46	228.29	220.46	226.55	1370048
2021-12-03	228.01	228.01	221.93	225.26	1303761
2021-12-06	226.85	227.11	223.86	224.45	1260199
2021-12-07	226.59	231.54	226.07	231.25	1410639
2021-12-08	231.13	232.64	230.23	231.97	1202863
2021-12-09	230.21	230.76	227.18	227.64	994809
2021-12-10	228.60	228.97	226.21	228.40	1046381
2021-12-13	228.16	228.92	226.25	227.90	951535
2021-12-14	227.54	229.17	225.66	227.55	1648933
2021-12-15	228.75	228.83	226.29	227.65	1431406
2021-12-16	228.60	230.00	227.17	229.09	1336466
2021-12-17	228.77	229.37	223.45	224.78	2530453
2021-12-20	222.23	222.63	218.64	221.91	859322
2021-12-21	223.95	226.09	222.85	225.20	849441
2021-12-22	225.09	227.28	224.44	227.20	704302
2021-12-23	228.36	230.38	228.21	228.96	1031674
2021-12-27	226.00	229.58	225.58	229.43	785258
2021-12-28	229.43	230.95	229.43	230.12	531451
2021-12-29	230.34	230.86	228.01	229.11	595080
2021-12-30	229.21	231.33	228.29	228.66	450869
2021-12-31	227.76	229.50	227.76	228.46	600174
2022-01-03	229.13	229.50	223.90	225.46	1317714
2022-01-04	226.73	228.53	225.28	227.27	1154079
2022-01-05	228.73	228.73	225.62	226.43	1027475
2022-01-06	227.61	227.78	224.90	225.71	943339
2022-01-07	225.11	225.74	222.21	225.04	928918
2022-01-10	224.93	225.41	220.86	222.80	855536
2022-01-11	223.22	223.55	219.63	223.44	1259266
2022-01-12	223.03	226.60	223.00	226.18	1649416
2022-01-13	227.00	229.00	223.13	223.73	2029536
2022-01-14	222.18	223.40	219.29	223.19	1596909
2022-01-18	222.31	224.05	220.32	223.50	1708951
2022-01-19	224.23	230.66	224.23	229.62	3196181
2022-01-20	231.04	234.04	230.69	231.20	2370853
2022-01-21	231.00	231.00	225.90	225.91	2261497
2022-01-24	219.70	224.74	219.19	224.25	2354706
2022-01-25	220.65	224.30	218.12	221.79	1645243
2022-01-26	222.96	223.60	217.96	220.13	2865049
2022-01-27	221.36	228.45	219.98	223.24	1935498
2022-01-28	223.96	225.80	219.10	225.75	1840011
2022-01-31	225.28	230.11	223.64	229.50	1754287
2022-02-01	229.33	232.93	228.12	232.02	1541371
2022-02-02	232.19	240.04	231.74	239.37	2092797
2022-02-03	239.01	242.30	237.58	241.07	2981096
2022-02-04	238.98	248.20	238.98	246.17	2007940
2022-02-07	246.17	246.68	242.05	242.67	1192579
2022-02-08	240.86	242.64	237.13	241.41	1938916
2022-02-09	247.12	256.94	244.25	249.51	2685418
2022-02-10	246.52	246.97	242.84	244.05	2366732
2022-02-11	244.05	244.05	238.06	241.03	2591630
2022-02-14	241.63	241.74	236.32	239.17	2065724
2022-02-15	241.06	243.15	237.72	238.84	1755385
2022-02-16	238.26	239.76	237.86	238.92	1762084
2022-02-17	238.09	241.20	235.98	238.85	1217716
2022-02-18	239.28	239.75	235.84	236.62	2356570
2022-02-22	236.70	239.98	235.93	238.37	1444479
2022-02-23	239.85	240.98	235.36	235.56	1060623
2022-02-24	229.59	238.14	229.17	237.26	2332865
2022-02-25	239.15	240.84	236.69	239.41	2016706
2022-02-28	235.75	238.19	234.76	236.53	1754527
2022-03-01	236.34	238.34	232.41	233.45	1834678
2022-03-02	236.08	238.61	235.21	236.74	1427014
2022-03-03	238.38	244.09	237.72	240.82	2164777
2022-03-04	239.14	244.64	236.53	243.77	1472937
2022-03-07	243.77	244.37	235.64	235.73	2013485
2022-03-08	235.27	235.27	222.18	222.73	2695696
2022-03-09	225.25	231.58	224.61	230.09	1642541
2022-03-10	227.22	229.33	225.23	227.96	1487146
2022-03-11	229.40	231.71	225.68	225.96	1295061
2022-03-14	227.69	232.30	225.96	229.57	1538714
2022-03-15	231.17	232.55	229.38	232.00	1188715
2022-03-16	232.76	242.17	232.76	242.01	2025334
2022-03-17	241.19	246.29	241.13	246.28	1350440
2022-03-18	249.09	251.24	246.52	249.60	2863105
2022-03-21	248.50	251.46	248.24	250.76	1442912
2022-03-22	250.76	251.99	245.72	247.99	1873339
2022-03-23	248.00	249.88	246.46	246.79	976843
2022-03-24	247.31	248.49	243.77	244.93	1792987
2022-03-25	245.54	249.33	245.54	247.72	1601848
2022-03-28	248.11	248.75	244.05	244.58	1795530
2022-03-29	245.00	245.49	238.75	240.89	2182141
2022-03-30	242.31	243.69	240.60	241.80	1586675
2022-03-31	242.58	244.80	237.83	237.86	2555910
2022-04-01	238.65	240.87	236.41	239.82	1906085
2022-04-04	240.07	240.64	233.17	234.59	1321524
2022-04-05	233.24	240.62	233.24	237.46	1227113
2022-04-06	236.56	243.72	235.99	243.45	1795942
2022-04-07	244.60	245.77	238.77	244.30	1212029
2022-04-08	245.94	247.02	242.00	242.50	1258894
2022-04-11	242.22	242.37	237.43	239.84	1302071
2022-04-12	240.02	242.66	235.00	236.03	1467813
2022-04-13	236.81	239.64	235.80	239.36	1085080
2022-04-14	239.68	240.54	237.56	237.66	834118
2022-04-18	237.28	238.82	235.09	236.24	773362
2022-04-19	237.12	237.77	231.70	234.10	1356640
2022-04-20	235.00	237.61	233.92	236.20	1591830
2022-04-21	236.61	237.46	228.15	228.37	1633644
2022-04-22	228.42	229.30	222.40	222.92	1570087
2022-04-25	221.40	222.35	217.52	221.56	2040259
2022-04-26	221.70	221.76	213.14	213.27	2122171
2022-04-27	217.49	228.45	214.78	225.93	2256490
2022-04-28	226.11	228.12	222.71	225.72	1473457
2022-04-29	224.53	225.95	218.89	219.34	1294954
2022-05-02	219.39	220.99	213.49	216.78	1463198
2022-05-03	217.56	220.49	216.83	219.16	1125321
2022-05-04	218.50	220.96	213.75	220.66	1623300
2022-05-05	219.99	219.99	211.13	213.27	1427329
2022-05-06	212.20	212.85	208.15	210.37	1296100
2022-05-09	208.83	209.24	200.66	201.60	1821288
2022-05-10	203.49	205.65	198.09	200.27	1574908
2022-05-11	200.11	202.35	197.98	198.62	1498271
2022-05-12	198.02	199.17	191.94	196.01	2572520
2022-05-13	198.20	202.32	196.09	200.10	1888586
2022-05-16	200.49	200.66	195.04	196.17	2064833
2022-05-17	198.70	199.31	194.03	196.03	1664331
2022-05-18	194.96	195.13	187.10	188.48	1832366
2022-05-19	186.71	191.36	186.19	190.15	1611306
2022-05-20	192.09	193.00	188.73	192.11	2601985
2022-05-23	194.27	194.56	191.26	191.60	1879088
2022-05-24	191.58	192.63	187.90	191.67	1226716
2022-05-25	192.93	196.76	191.09	195.43	1897874
2022-05-26	195.74	198.59	195.18	196.91	1029210
2022-05-27	198.83	199.94	197.51	199.93	1123884
2022-05-31	199.84	200.36	197.45	198.83	2286597
2022-06-01	199.20	201.00	197.74	199.37	1617604
2022-06-02	200.00	204.74	199.37	204.68	1308310
2022-06-03	201.62	203.94	199.22	200.00	1061408
2022-06-06	202.97	203.37	198.98	199.36	1228823
2022-06-07	198.72	203.08	198.67	202.76	1145075
2022-06-08	201.65	203.47	199.11	199.57	1094739
2022-06-09	199.14	201.17	197.89	197.93	1319884
2022-06-10	196.58	201.47	195.32	199.90	2471099
2022-06-13	195.96	206.11	195.27	202.99	2937963
2022-06-14	202.76	202.94	195.18	196.11	2345432
2022-06-15	197.50	203.13	196.84	200.88	1434573
2022-06-16	197.33	204.97	196.73	203.28	2167953
2022-06-17	202.72	203.25	197.12	200.53	3571594
2022-06-21	202.47	209.30	201.78	208.50	1936018
2022-06-22	206.60	210.60	205.39	208.46	1581154
2022-06-23	209.31	211.29	206.41	208.46	1217655
2022-06-24	209.12	210.38	207.01	210.00	1556091
2022-06-27	211.08	211.29	208.65	209.44	1050765
2022-06-28	209.55	212.09	205.42	206.12	1223283
2022-06-29	206.31	208.89	204.71	206.15	853538
2022-06-30	204.52	206.26	202.54	204.70	1149224
2022-07-01	203.87	204.51	200.41	204.28	1822170
2022-07-05	203.58	204.50	199.53	204.36	1066877
2022-07-06	205.81	206.96	202.92	203.96	1123719
2022-07-07	204.90	209.26	204.51	208.78	1279112
2022-07-08	207.56	211.19	207.36	208.90	1270549
2022-07-11	209.55	210.00	206.74	208.34	798373
2022-07-12	208.54	210.17	202.53	203.17	959530
2022-07-13	201.42	205.55	201.32	203.55	759644
2022-07-14	200.79	201.67	198.01	199.53	1560025
2022-07-15	200.09	202.29	198.77	201.94	1760357
2022-07-18	202.58	203.29	199.99	200.44	964671
2022-07-19	202.47	204.70	200.90	203.82	1344402
2022-07-20	205.28	206.20	202.86	204.15	1395494
2022-07-21	204.55	205.81	203.36	205.79	1036476
2022-07-22	205.43	206.55	202.92	204.48	951202
2022-07-25	204.50	205.75	203.06	204.46	1241649
2022-07-26	204.45	205.56	202.88	203.78	1186856
2022-07-27	201.79	202.74	194.22	195.99	2318948
2022-07-28	195.45	200.36	191.71	199.52	1787079
2022-07-29	198.87	200.60	197.85	199.48	1493057
2022-08-01	197.52	198.81	193.88	195.75	1498317
2022-08-02	195.91	198.88	194.94	197.52	1062179
2022-08-03	198.70	199.34	196.08	197.74	982677
2022-08-04	198.00	202.56	198.00	200.03	1080620
2022-08-05	199.98	202.21	199.40	202.15	1174819
2022-08-08	204.06	204.18	199.42	201.46	742130
2022-08-09	202.03	203.59	201.06	202.95	731468
2022-08-10	204.35	204.35	196.92	198.40	2305835
2022-08-11	198.57	201.93	197.51	199.02	1970353
2022-08-12	200.01	202.74	198.59	202.60	1445678
2022-08-15	199.97	205.25	199.97	202.29	972220
2022-08-16	201.24	205.66	200.07	205.46	1376210
2022-08-17	203.48	206.58	202.03	206.45	1451071
2022-08-18	207.10	209.24	207.00	207.92	1081026
2022-08-19	206.47	206.61	201.64	202.07	1868882
2022-08-22	201.96	204.00	199.32	199.69	1007897
2022-08-23	199.24	199.24	197.16	197.68	1092136
2022-08-24	197.99	199.50	197.17	198.90	987811
2022-08-25	199.97	201.49	197.89	199.13	815124
2022-08-26	199.54	200.43	196.18	196.35	1056496
2022-08-29	195.69	197.13	194.32	195.40	1160525
2022-08-30	197.00	197.83	193.88	195.19	1610342
2022-08-31	197.23	198.26	195.16	195.61	1769476
2022-09-01	194.50	199.53	194.02	199.42	1703153
2022-09-02	200.93	201.26	193.98	194.69	1511844
2022-09-06	195.47	199.72	194.62	198.03	1667074
2022-09-07	196.89	200.47	196.84	200.34	1236566
2022-09-08	198.79	202.48	198.50	201.98	983857
2022-09-09	201.97	201.97	199.15	201.32	1637125
2022-09-12	201.18	202.19	199.69	200.21	953815
2022-09-13	197.77	199.69	193.59	194.08	1926980
2022-09-14	195.73	195.73	189.75	191.30	1856716
2022-09-15	191.97	194.19	190.57	190.77	1416138
2022-09-16	191.12	193.82	189.94	191.56	1708832
2022-09-19	190.77	190.79	188.71	190.72	819911
2022-09-20	189.29	189.84	185.17	187.25	984207
2022-09-21	186.57	187.72	181.97	182.03	1383121
2022-09-22	183.20	184.79	181.29	183.33	1244176
2022-09-23	183.00	184.14	178.75	181.08	1265750
2022-09-26	180.40	180.96	177.87	179.98	1195947
2022-09-27	180.95	181.96	175.08	176.26	1781246
2022-09-28	176.40	180.41	175.37	179.53	1810977
2022-09-29	179.51	180.57	177.51	178.67	1623444
2022-09-30	179.16	180.91	176.96	177.13	1641608
2022-10-03	177.58	179.27	175.11	178.18	2023801
2022-10-04	179.33	182.23	177.42	182.13	2061408
2022-10-05	180.47	184.55	179.35	180.87	1424888
2022-10-06	180.88	181.54	175.44	175.65	1875683
2022-10-07	174.81	174.99	169.33	169.92	1950666
2022-10-10	170.67	171.09	168.49	169.46	2172789
2022-10-11	169.93	171.70	169.01	169.95	1696408
2022-10-12	173.11	175.82	171.49	171.71	2459231
2022-10-13	170.88	175.05	168.50	174.44	2228933
2022-10-14	174.50	175.83	171.36	171.82	1299236
2022-10-17	174.25	176.51	173.49	174.15	1492491
2022-10-18	177.04	177.07	173.88	174.26	1236598
2022-10-19	173.64	175.29	172.46	172.80	1139469
2022-10-20	171.98	173.68	169.95	170.40	1777282
2022-10-21	170.40	170.40	166.58	169.99	3395373
2022-10-24	170.42	173.52	170.02	172.01	2400668
2022-10-25	171.26	176.36	171.07	175.80	3025502
2022-10-26	176.55	178.22	171.07	171.93	2171185
2022-10-27	172.75	175.07	171.65	172.73	2033997
2022-10-28	173.80	175.56	171.68	174.75	1658405
2022-10-31	173.37	174.91	172.79	173.30	1610216
2022-11-01	174.51	175.30	172.00	173.53	1559385
2022-11-02	173.22	175.74	171.76	172.88	2564571
2022-11-03	171.13	173.33	170.80	170.92	973317
2022-11-04	171.89	172.92	169.22	170.67	2069709
2022-11-07	171.14	171.55	169.39	169.74	1738381
2022-11-08	169.75	174.16	169.25	173.20	3225840
2022-11-09	174.54	174.56	170.81	171.00	1769117
2022-11-10	175.90	175.90	171.86	174.34	2417957
2022-11-11	175.12	175.56	171.35	174.25	2723589
2022-11-14	174.08	178.64	173.82	173.90	2023679
2022-11-15	174.82	175.76	171.68	173.79	2024673
2022-11-16	174.29	176.39	173.99	174.89	2684767
2022-11-17	174.43	175.37	173.41	173.53	2399665
2022-11-18	174.00	174.34	171.16	172.50	2074092
2022-11-21	172.97	176.94	172.70	176.50	2520076
2022-11-22	177.55	177.60	174.02	174.25	1558525
2022-11-23	174.81	177.73	174.66	176.00	2087133
2022-11-25	176.44	176.74	174.00	175.00	1086688
2022-11-28	174.80	175.36	172.31	173.13	2296518
2022-11-29	173.50	175.38	172.77	174.81	2123503
2022-11-30	174.94	177.20	172.05	176.50	3865069
2022-12-01	178.21	179.42	176.98	177.90	3246385
2022-12-02	176.59	177.90	175.47	176.63	3193424
2022-12-05	176.98	180.68	175.06	180.38	2937177
2022-12-06	181.12	181.99	179.70	179.89	2485524
2022-12-07	179.35	180.51	175.35	176.00	2441125
2022-12-08	174.91	177.77	174.75	177.20	1769469
2022-12-09	177.31	179.25	177.27	178.83	2474405
2022-12-12	178.52	180.93	177.16	180.89	2438461
2022-12-13	183.37	183.46	177.70	178.13	1680466
2022-12-14	178.00	179.86	174.68	174.92	2426498
2022-12-15	173.08	173.93	171.09	172.47	1722028
2022-12-16	171.20	172.12	170.03	171.12	3124521
2022-12-19	171.39	172.04	169.51	170.68	1367039
2022-12-20	171.16	172.06	169.07	169.19	1770429
2022-12-21	170.01	172.90	169.25	172.87	1871734
2022-12-22	172.04	173.26	170.23	173.17	1900275
2022-12-23	173.29	173.85	172.35	173.33	1312163
2022-12-27	170.31	170.74	166.61	167.68	1951675
2022-12-28	168.16	169.51	167.51	167.94	1209956
2022-12-29	168.70	170.29	168.28	169.16	1351695
2022-12-30	168.09	169.26	166.95	168.16	1045333
2023-01-03	168.27	168.99	166.55	168.95	2483814
2023-01-04	169.92	170.47	168.03	170.08	2237307
2023-01-05	170.54	171.76	169.41	169.75	1501365
2023-01-06	170.55	175.64	169.23	175.09	1950876
2023-01-09	175.33	178.67	174.85	175.80	2177677
2023-01-10	176.09	178.47	176.04	177.50	1378852
2023-01-11	177.61	177.97	175.39	175.64	1396479
2023-01-12	175.00	176.84	173.06	176.71	1956647
2023-01-13	175.16	177.04	174.90	175.62	1070546
2023-01-17	176.70	177.82	175.67	175.99	1762452
2023-01-18	175.97	178.22	175.60	175.78	1877522
2023-01-19	174.97	175.84	173.63	174.27	1884669
2023-01-20	174.63	175.74	173.63	175.06	2329672
2023-01-23	176.24	176.24	173.75	174.36	1688626
2023-01-24	174.97	175.99	171.93	173.13	1551454
2023-01-25	172.00	174.46	172.00	173.38	2621469
2023-01-26	174.08	177.14	173.87	176.77	2437743
2023-01-27	176.44	176.59	174.73	175.68	1582167
2023-01-30	175.96	178.53	175.54	175.96	2075175
2023-01-31	175.87	176.67	174.16	176.66	1850255
2023-02-01	176.26	177.64	174.90	175.54	1953850
2023-02-02	176.76	178.63	175.09	176.00	2569916
2023-02-03	175.68	179.50	174.54	176.55	3078861
2023-02-06	175.56	176.26	174.02	174.76	2681522
2023-02-07	173.42	178.37	173.42	177.80	1846775
2023-02-08	178.32	188.00	178.32	187.43	2701970
2023-02-09	188.51	189.63	182.70	182.92	2253070
2023-02-10	183.08	184.57	182.42	184.10	1714796
2023-02-13	184.88	186.76	184.12	185.21	1645925
2023-02-14	186.07	187.44	184.93	186.39	1225517
2023-02-15	185.14	188.37	184.95	188.29	1144825
2023-02-16	188.29	189.43	187.29	188.50	1556421
2023-02-17	188.08	189.42	187.58	188.64	1662536
2023-02-21	187.80	188.93	186.73	187.89	1674548
2023-02-22	187.59	188.54	186.40	187.00	1336743
2023-02-23	186.75	189.14	186.15	187.10	1382829
2023-02-24	186.40	187.69	185.92	187.17	1640571
2023-02-27	188.14	188.51	183.94	184.14	1435245
2023-02-28	183.82	186.11	182.40	185.36	2140527
2023-03-01	185.00	185.47	183.16	184.23	1713796
2023-03-02	183.50	186.55	182.50	186.50	1345554
2023-03-03	186.59	188.00	184.92	185.29	1416318
2023-03-06	185.76	186.78	184.31	184.90	1455176
2023-03-07	184.81	185.02	181.20	182.22	1696816
2023-03-08	182.10	183.09	180.41	181.92	1271678
2023-03-09	181.11	181.57	176.70	177.47	1644956
2023-03-10	177.02	178.30	174.15	174.67	2024545
2023-03-13	174.01	182.52	174.01	179.71	3158679
2023-03-14	181.08	185.49	180.60	185.37	2340260
2023-03-15	182.45	185.58	180.65	182.67	2785412
2023-03-16	182.75	189.11	182.57	187.21	2176619
2023-03-17	187.21	190.24	185.28	185.98	5039463
2023-03-20	186.86	187.70	183.07	184.78	1952532
2023-03-21	185.34	186.14	181.75	182.71	2753199
2023-03-22	182.81	183.25	179.43	179.48	1861659
2023-03-23	178.87	181.90	176.51	180.03	2100149
2023-03-24	180.05	183.99	178.12	183.55	1382947
2023-03-27	185.35	185.92	183.96	185.02	2108945
2023-03-28	185.54	187.58	184.64	187.32	1629312
2023-03-29	188.00	188.69	186.16	187.05	1615374
2023-03-30	188.30	189.09	187.29	188.93	1309231
2023-03-31	188.99	192.00	188.80	191.52	2047224
2023-04-03	190.80	192.17	190.17	190.31	1669610
2023-04-04	189.61	193.47	189.61	193.04	1276939
2023-04-05	193.38	195.50	193.15	195.19	1586073
2023-04-06	195.30	196.30	193.78	195.10	1370087
2023-04-10	194.43	195.00	192.32	192.74	1003065
2023-04-11	193.14	193.68	191.02	191.58	1562151
2023-04-12	192.18	193.38	191.14	191.74	1404145
2023-04-13	191.40	192.50	189.47	189.93	1364878
2023-04-14	189.94	190.80	188.71	190.48	1174986
2023-04-17	190.27	192.40	189.07	192.12	1158678
2023-04-18	192.09	192.40	190.82	191.38	1217085
2023-04-19	191.83	193.63	190.88	192.27	1004891
2023-04-20	193.14	193.50	189.42	190.35	1131640
2023-04-21	190.02	191.28	188.31	189.73	1168913
2023-04-24	189.73	190.11	186.87	187.22	1272265
2023-04-25	186.75	188.59	186.32	187.79	1655822
2023-04-26	186.20	188.52	183.51	184.93	2170800
2023-04-27	184.75	184.87	182.65	184.41	1533440
2023-04-28	183.95	185.87	183.22	185.77	1158950
2023-05-01	185.79	187.41	185.74	186.63	1091624
2023-05-02	185.38	185.87	182.44	185.53	1181260
2023-05-03	186.34	187.11	181.15	181.33	1235220
2023-05-04	180.06	184.51	179.90	183.93	1468619
2023-05-05	184.93	186.20	183.28	185.13	984521
2023-05-08	184.75	186.19	184.20	185.69	641453
2023-05-09	185.69	186.38	184.56	184.63	722194
2023-05-10	184.87	185.89	182.96	185.31	1002839
2023-05-11	185.25	185.55	182.56	183.48	938913
2023-05-12	184.44	185.30	184.02	184.95	862454
2023-05-15	184.95	185.56	184.00	184.37	934965
2023-05-16	183.44	184.83	181.55	181.59	733055
2023-05-17	181.52	182.77	179.86	182.51	1326070
2023-05-18	182.21	182.50	180.29	181.81	940526
2023-05-19	181.59	183.23	181.04	181.82	1080838
2023-05-22	181.39	182.15	179.95	181.93	1158512
2023-05-23	181.81	182.39	178.87	179.08	1316394
2023-05-24	178.65	180.41	178.09	180.07	1345769
2023-05-25	178.99	179.15	176.55	177.02	1212708
2023-05-26	176.70	177.85	176.40	176.67	1105211
2023-05-30	176.00	178.32	175.73	178.20	1501297
2023-05-31	178.67	180.53	177.24	178.75	6501507
2023-06-01	179.25	180.46	178.56	180.02	1384007
2023-06-02	180.44	185.68	180.02	185.30	1581154
2023-06-05	186.50	189.17	185.58	186.27	1653682
2023-06-06	186.61	187.32	183.10	184.35	1408445
2023-06-07	185.07	185.07	181.94	182.55	1670823
2023-06-08	181.43	185.57	180.98	185.45	1389513
2023-06-09	185.76	186.12	184.51	184.84	831583
2023-06-12	183.25	183.25	177.55	179.35	2220237
2023-06-13	179.65	180.06	177.04	177.74	2574473
2023-06-14	177.89	181.98	177.37	181.51	1565963
2023-06-15	182.56	183.70	181.01	182.22	1454367
2023-06-16	183.05	184.93	182.77	184.11	3639647
2023-06-20	183.52	184.28	182.22	182.69	1739178
2023-06-21	182.17	183.18	180.32	181.60	1332609
2023-06-22	181.01	182.49	180.40	182.10	917406
2023-06-23	182.10	182.96	180.94	181.67	2211097
2023-06-26	180.99	181.05	177.97	178.89	1300747
2023-06-27	179.79	180.48	177.98	178.95	1442030
2023-06-28	180.55	183.24	179.44	183.14	1936589
2023-06-29	183.15	183.93	182.28	183.36	1394776
2023-06-30	183.85	186.41	183.85	185.29	1768231
2023-07-03	185.26	186.59	183.75	186.16	481246
2023-07-05	185.50	185.53	181.95	183.85	1362578
2023-07-06	183.68	184.00	182.36	183.25	1458161
2023-07-07	182.91	183.73	181.84	181.95	905969
2023-07-10	182.48	182.82	181.13	181.30	1253782
2023-07-11	181.70	182.43	180.90	182.33	968714
2023-07-12	181.90	182.20	180.11	181.31	1331328
2023-07-13	181.03	183.67	180.88	183.22	1931683
2023-07-14	183.77	186.75	183.12	186.13	1635977
2023-07-17	186.00	187.45	185.04	185.25	1435997
2023-07-18	185.44	187.20	184.96	187.05	1194495
2023-07-19	187.70	189.91	186.27	186.38	1910488
2023-07-20	186.38	188.25	186.11	187.41	945583
2023-07-21	187.59	189.31	186.39	189.26	1172414
2023-07-24	189.25	191.24	188.36	191.04	1300084
2023-07-25	191.00	191.36	189.86	191.22	1368699
2023-07-26	192.13	199.46	191.44	198.75	2618989
2023-07-27	199.80	202.36	197.86	198.66	2198254
2023-07-28	199.91	200.81	198.91	199.42	1151198
2023-07-31	199.81	200.00	198.08	198.96	1465179
2023-08-01	199.31	200.27	198.50	199.83	1162773
2023-08-02	199.52	200.58	198.82	199.67	999745
2023-08-03	199.13	203.26	198.01	202.84	1650777
2023-08-04	206.08	208.43	204.50	205.07	2427312
2023-08-07	205.97	209.24	205.54	208.36	1303036
2023-08-08	208.04	208.04	204.61	205.09	1063945
2023-08-09	205.01	209.31	204.79	206.52	1777058
2023-08-10	206.60	207.00	203.89	204.80	1595212
2023-08-11	204.59	206.63	204.16	205.77	1014877
2023-08-14	206.74	207.53	205.28	206.45	1206873
2023-08-15	206.01	206.42	204.48	205.17	1341037
2023-08-16	205.00	206.68	204.83	206.00	1091106
2023-08-17	206.48	206.76	203.97	204.03	1683162
2023-08-18	202.95	204.84	202.12	203.73	1478580
2023-08-21	202.60	203.45	201.02	202.60	1019004
2023-08-22	201.83	202.18	199.00	199.49	1671328
2023-08-23	200.02	201.34	199.86	200.75	2113130
2023-08-24	200.07	202.14	199.70	200.11	1198552
2023-08-25	200.31	204.56	199.72	203.22	1297614
2023-08-28	203.31	203.79	202.52	203.32	1169737
2023-08-29	203.77	204.77	201.61	202.71	1352516
2023-08-30	203.41	203.80	201.74	202.45	1056229
2023-08-31	202.83	203.23	201.90	202.68	1039410
2023-09-01	202.80	203.44	201.74	202.89	838071
2023-09-05	202.97	203.54	201.52	202.53	1192323
2023-09-06	203.00	206.11	201.97	203.66	1797551
2023-09-07	203.66	206.31	201.77	205.29	1346989
2023-09-08	205.95	206.04	204.13	204.99	946511
2023-09-11	205.92	205.92	205.92	205.92	490
2023-09-12	205.73	206.81	205.43	206.15	921186
2023-09-13	206.52	207.60	205.81	207.42	1370041
2023-09-14	206.55	208.28	206.55	207.81	922338
2023-09-15	207.81	208.57	206.43	206.82	1659944
2023-09-18	207.32	207.66	206.04	206.55	737770
2023-09-19	207.00	207.89	205.95	206.48	1084184
2023-09-20	206.45	207.09	205.09	205.91	880838
2023-09-21	206.09	206.97	201.96	202.21	1425468
2023-09-22	202.36	203.76	200.75	201.72	1197280
2023-09-25	201.49	201.76	200.01	200.85	829402
2023-09-26	200.61	200.61	198.88	199.83	1125994
2023-09-27	199.83	200.84	198.06	200.36	1222142
2023-09-28	200.68	201.87	199.86	201.66	1090653
2023-09-29	201.96	202.50	199.35	200.22	1325579
2023-10-02	199.63	200.35	197.93	200.15	952538
2023-10-03	201.03	203.77	199.41	201.66	1636826
2023-10-04	201.66	203.54	200.85	203.24	1519969
2023-10-05	203.61	207.79	203.09	207.40	1595085
2023-10-06	207.91	212.43	207.70	211.93	1789554
2023-10-09	211.69	215.81	211.69	215.76	1621011
2023-10-10	215.76	218.43	215.11	216.09	2171469
2023-10-11	216.71	217.29	216.11	217.10	1345103
2023-10-12	218.52	221.13	217.17	220.06	1951655
2023-10-13	220.82	221.76	217.56	219.38	1771648
2023-10-16	220.41	221.12	218.66	218.82	1519455
2023-10-17	218.85	219.79	215.05	216.50	1496525
2023-10-18	216.34	218.37	214.95	215.99	1455092
2023-10-19	215.22	216.45	213.88	214.12	1062852
2023-10-20	214.39	215.22	212.34	212.81	1277636
2023-10-23	213.01	215.13	212.50	213.61	1497233
2023-10-24	213.18	215.30	212.60	214.25	1293679
2023-10-25	207.69	216.75	207.26	214.08	2249831
2023-10-26	215.42	216.89	214.39	215.43	1504068
2023-10-27	215.04	215.35	207.79	209.03	2000011
2023-10-30	210.25	212.58	210.00	211.33	1454608
2023-10-31	211.29	213.65	211.05	213.46	1345995
2023-11-01	214.85	215.35	210.49	210.92	1727402
2023-11-02	211.25	213.20	210.41	212.57	2035548
2023-11-03	212.35	212.50	206.89	208.62	2425081
2023-11-06	208.96	214.00	208.96	213.04	1318840
2023-11-07	212.56	213.30	210.54	212.36	1220854
2023-11-08	211.81	212.79	210.54	212.55	1580373
2023-11-09	213.58	216.41	212.10	216.38	1620539
2023-11-10	217.02	217.34	215.43	217.11	1109758
2023-11-13	217.74	217.90	216.39	217.08	754137
2023-11-14	214.70	215.25	208.88	211.76	3196235
2023-11-15	212.35	213.88	208.82	211.06	1663908
2023-11-16	211.17	214.28	211.17	212.19	1872684
2023-11-17	213.33	213.90	211.87	213.42	1206612
2023-11-20	213.60	213.89	211.55	212.00	1308443
2023-11-21	213.31	216.47	211.61	215.56	1234066
2023-11-22	215.81	216.71	214.69	216.35	1172752
2023-11-24	217.15	217.63	215.88	217.19	522185
2023-11-27	216.35	217.48	215.73	216.73	1134352
2023-11-28	217.27	218.88	215.93	215.94	1319415
2023-11-29	215.47	216.58	213.65	214.84	1537582
2023-11-30	216.27	219.22	215.23	218.36	2263862
2023-12-01	218.79	221.49	218.56	219.54	2153194
2023-12-04	219.15	223.80	219.15	219.78	1385518
2023-12-05	218.33	218.92	216.33	218.34	1225276
2023-12-06	218.50	218.78	212.33	214.25	1760508
2023-12-07	212.95	213.37	209.58	210.73	2857995
2023-12-08	210.65	212.39	210.45	211.62	2493384
2023-12-11	212.42	216.63	211.96	215.43	1584674
2023-12-12	215.30	216.44	213.38	214.13	1614164
2023-12-13	214.13	215.51	211.56	213.16	2804646
2023-12-14	211.50	211.64	205.18	210.16	3369400
2023-12-15	207.95	208.64	205.89	206.73	4737666
2023-12-18	208.12	211.42	208.02	211.19	1696333
2023-12-19	211.65	213.42	210.05	212.95	1879282
2023-12-20	213.33	214.40	210.34	211.05	1850073
2023-12-21	210.62	213.96	210.41	213.77	1027146
2023-12-22	214.13	215.62	212.61	214.31	1224958
2023-12-26	214.53	215.02	213.80	214.80	1327434
2023-12-27	209.10	210.57	208.78	210.54	1530026
2023-12-28	210.75	211.52	210.24	211.02	1099036
2023-12-29	211.02	211.34	208.84	210.60	1501958
2024-01-02	212.74	213.11	207.77	209.23	1794557
2024-01-03	206.22	207.40	200.85	201.41	2813965
2024-01-04	202.90	204.10	201.01	202.74	2564183
2024-01-05	203.47	204.05	198.90	199.19	2340529
2024-01-08	198.84	200.90	197.47	200.11	2474565
2024-01-09	198.98	199.78	196.89	197.09	1963900
2024-01-10	197.75	199.63	196.84	197.83	2115535
2024-01-11	198.00	198.55	195.54	196.40	2151658
2024-01-12	198.00	198.12	195.91	197.54	1810649
2024-01-16	197.61	199.94	196.81	198.60	2588216
2024-01-17	198.89	203.19	198.40	202.97	2571571
2024-01-18	202.23	203.55	200.46	202.90	1947734
2024-01-19	203.72	204.49	201.00	202.05	1604698
2024-01-22	202.21	204.35	202.20	203.27	1324499
2024-01-23	200.50	204.10	200.17	203.97	1573055
2024-01-24	204.43	205.22	203.42	204.27	1636136
2024-01-25	204.81	205.86	202.91	205.61	2012307
2024-01-26	206.64	207.15	205.06	206.78	1691388
2024-01-29	206.89	207.64	203.43	204.78	2393086
2024-01-30	204.43	206.64	204.22	206.11	1453072
2024-01-31	206.29	208.78	204.44	205.84	2786188
2024-02-01	204.71	206.74	202.80	205.79	1616789
2024-02-02	207.29	209.62	205.69	206.55	1583751
2024-02-05	205.91	205.92	203.81	204.82	1422907
2024-02-06	204.82	204.83	202.40	202.78	1313337
2024-02-07	203.79	205.60	203.04	205.46	1534716
2024-02-08	205.99	207.65	203.49	204.00	1890696
2024-02-09	204.66	205.60	203.61	205.09	1712151
2024-02-12	205.47	207.82	205.06	206.82	1412747
2024-02-13	207.40	210.37	205.42	207.43	2502036
2024-02-14	210.50	219.09	209.46	215.18	3413553
2024-02-15	214.40	216.04	209.90	211.02	1828462
2024-02-16	212.07	215.01	211.28	212.26	1441292
2024-02-20	212.47	213.50	210.15	210.99	1273844
2024-02-21	211.49	215.07	211.16	215.00	1681778
2024-02-22	213.88	218.20	213.15	218.00	1844142
2024-02-23	218.82	221.18	217.08	217.96	2050867
2024-02-26	217.22	219.53	217.03	219.44	1827714
2024-02-27	219.06	219.61	217.16	219.45	1593003
2024-02-28	219.99	220.99	219.35	220.84	1084864
2024-02-29	222.09	222.63	219.18	220.35	2302550
2024-03-01	220.25	221.76	217.91	219.21	1775896
2024-03-04	220.00	221.62	219.30	221.35	955315
2024-03-05	221.00	222.52	219.19	219.90	939772
2024-03-06	219.82	220.26	216.63	219.69	1139471
2024-03-07	219.88	220.80	213.48	213.53	1812567
2024-03-08	213.95	214.91	212.80	212.98	1274274
2024-03-11	213.00	216.84	213.00	216.77	1129733
2024-03-12	216.92	218.75	216.31	217.75	1388567
2024-03-13	217.75	219.47	217.52	219.36	936945
2024-03-14	219.09	219.78	217.26	219.41	1556099
2024-03-15	217.45	220.19	216.85	217.50	4141841
2024-03-18	218.11	219.75	217.44	218.89	1111980
2024-03-19	219.59	219.59	216.09	216.36	1460536
2024-03-20	215.30	216.45	213.09	213.62	1886901
2024-03-21	213.82	216.29	213.56	216.09	1529894
2024-03-22	216.20	216.43	214.36	214.50	1169692
2024-03-25	215.14	216.46	214.40	215.19	978295
2024-03-26	214.71	215.31	211.89	212.88	1375065
2024-03-27	213.37	215.65	212.53	215.60	1817797
2024-03-28	215.89	216.49	212.98	215.29	1755363
2024-04-01	215.33	215.70	211.93	212.02	1036570
2024-04-02	212.04	214.89	211.38	214.80	1983175
2024-04-03	214.80	215.62	211.97	212.03	1796953
2024-04-04	213.17	214.28	211.92	212.21	2182683
2024-04-05	211.37	213.26	210.80	211.08	1163273
2024-04-08	211.04	214.13	210.17	212.75	2006133
2024-04-09	213.77	214.48	208.47	209.78	1634092
2024-04-10	210.41	213.37	209.63	212.00	2127002
2024-04-11	211.61	213.87	210.44	212.77	1653375
2024-04-12	212.40	212.84	209.29	209.50	1582601
2024-04-15	211.04	212.10	206.08	206.23	1977426
2024-04-16	207.35	208.75	206.15	206.48	1151676
2024-04-17	208.06	209.13	206.21	208.42	1853402
2024-04-18	210.15	210.36	207.77	209.65	1256380
2024-04-19	211.28	214.50	210.27	213.04	2563922
2024-04-22	213.30	216.71	212.88	215.48	1743304
2024-04-23	215.01	217.45	214.14	216.77	2048662
2024-04-24	215.63	216.63	209.07	212.59	2636859
2024-04-25	212.35	216.52	211.19	212.54	2048136
2024-04-26	211.92	212.40	209.64	210.94	1353130
2024-04-29	209.69	213.14	209.20	209.62	1316666
2024-04-30	209.11	210.14	207.69	209.64	1394473
2024-05-01	209.05	210.51	207.55	208.07	1869433
2024-05-02	209.37	209.74	206.85	207.48	1922646
2024-05-03	205.86	207.92	202.78	207.65	2065362
2024-05-06	208.56	208.96	205.99	208.00	1722597
2024-05-07	208.17	208.90	204.00	208.34	2144295
2024-05-08	208.10	211.87	206.74	211.84	1708239
2024-05-09	211.84	213.72	211.00	213.61	1983498
2024-05-10	213.53	213.71	207.85	208.46	1838846
2024-05-13	208.59	211.51	208.54	209.92	1555574
2024-05-14	209.13	210.99	207.00	210.80	1702030
2024-05-15	210.01	211.41	207.93	208.26	1770761
2024-05-16	208.26	213.33	208.04	212.73	1246174
2024-05-17	214.32	214.82	212.30	213.14	1466368
2024-05-20	213.14	213.57	211.17	211.27	1241040
2024-05-21	212.00	212.35	210.13	210.35	1454376
2024-05-22	208.87	211.88	208.31	211.48	1333007
2024-05-23	211.36	212.75	210.16	212.07	1677973
2024-05-24	212.97	214.95	212.76	214.92	1135264
2024-05-28	212.95	213.75	207.37	208.50	2877283
2024-05-29	207.99	208.57	205.69	205.89	2119025
2024-05-30	206.43	207.30	204.84	204.90	1427291
2024-05-31	205.16	205.16	202.48	202.98	5076119
2024-06-03	203.20	204.22	200.23	201.75	2035904
2024-06-04	201.83	204.66	201.46	203.78	2119987
2024-06-05	203.78	204.79	200.25	200.49	2412101
2024-06-06	200.98	202.84	200.63	201.49	1424283
2024-06-07	201.36	201.79	199.29	199.36	1886162
2024-06-10	198.92	199.87	197.19	198.50	2015053
2024-06-11	198.45	200.14	197.47	198.70	1670283
2024-06-12	201.50	201.50	195.38	195.73	2018481
2024-06-13	194.85	196.88	194.60	195.64	1797273
2024-06-14	194.63	197.23	194.32	197.13	1671739
2024-06-17	196.39	197.68	195.33	196.59	1785843
2024-06-18	197.79	197.79	190.70	196.53	2225155
2024-06-20	196.87	198.89	195.00	198.49	2174278
2024-06-21	196.28	196.75	193.96	194.48	5763948
2024-06-24	195.62	197.43	194.91	195.08	1662712
2024-06-25	195.08	196.09	193.66	194.10	2018823
2024-06-26	193.00	195.83	192.11	195.20	2702559
2024-06-27	195.74	196.30	194.64	195.53	2817065
2024-06-28	195.41	197.11	195.01	196.60	6618079
2024-07-01	197.62	197.83	195.09	195.50	2092566
2024-07-02	196.56	198.32	195.99	197.08	4672406
2024-07-03	196.10	197.91	195.84	196.06	2237934
2024-07-05	196.53	196.78	195.28	196.40	3458862
2024-07-08	196.40	197.19	194.80	194.97	2375947
2024-07-09	195.18	195.57	193.89	194.62	1713860
2024-07-10	194.10	195.32	193.50	193.58	1907271
2024-07-11	193.58	198.30	193.17	195.80	4568627
2024-07-12	195.77	196.10	193.37	193.43	3125018
2024-07-15	194.11	197.20	194.11	197.01	2431333
2024-07-16	198.26	199.55	197.08	197.37	2106490
2024-07-17	197.87	201.58	197.32	201.46	1834474
2024-07-18	201.07	202.78	200.20	200.61	1531336
2024-07-19	201.63	201.89	199.16	199.85	1554859
2024-07-22	199.56	200.39	198.54	199.88	1258510
2024-07-23	200.17	200.27	196.99	197.44	2175384
2024-07-24	200.23	200.55	194.92	197.25	2688368
2024-07-25	197.39	200.83	197.04	199.38	2080424
2024-07-26	198.93	201.49	198.85	200.54	1259506
2024-07-29	200.55	201.71	198.76	198.92	1428249
2024-07-30	199.86	199.86	195.30	197.20	1712374
2024-07-31	197.20	197.85	193.25	193.71	1854029
2024-08-01	194.21	197.81	194.04	196.31	1873297
2024-08-02	198.22	201.56	197.50	199.83	2373846
2024-08-05	200.14	202.75	196.62	197.22	2133600
2024-08-06	197.00	204.10	196.94	202.38	3269347
2024-08-07	201.90	206.80	200.50	205.00	3530004
2024-08-08	204.63	207.31	202.35	205.15	2086497
2024-08-09	205.25	207.21	203.77	206.66	1011306
2024-08-12	206.66	208.08	205.18	206.59	1073836
2024-08-13	206.53	207.90	205.65	207.57	977327
2024-08-14	207.78	208.29	206.50	207.85	1152142
2024-08-15	207.78	208.26	204.85	205.29	1321706
2024-08-16	205.29	208.80	204.16	207.88	1115669
2024-08-19	208.43	209.76	208.04	208.87	1122281
2024-08-20	209.45	210.43	208.36	208.70	1272034
2024-08-21	208.68	209.44	207.61	209.40	939264
2024-08-22	209.25	210.16	208.20	209.62	1352147
2024-08-23	210.28	210.28	206.44	207.05	1273912
2024-08-26	207.10	208.66	207.10	208.43	1647512
2024-08-27	208.91	212.87	207.71	212.40	1789237
2024-08-28	212.72	215.95	212.35	215.12	1655472
2024-08-29	215.01	215.36	213.36	214.10	1547855
2024-08-30	213.53	215.97	213.52	215.74	2021148
2024-09-03	208.46	212.75	207.75	212.64	3725373
2024-09-04	213.84	216.14	212.64	216.00	1921833
2024-09-05	218.50	219.51	217.06	219.38	1759791
2024-09-06	219.05	220.80	218.46	220.50	2899331
2024-09-09	220.00	221.09	217.74	218.54	2211093
2024-09-10	217.76	219.64	217.00	218.48	2148670
2024-09-11	218.66	218.80	214.78	218.59	3691434
2024-09-12	219.19	219.23	215.45	217.30	2368626
2024-09-13	218.27	218.88	215.53	216.99	2587260
2024-09-16	216.05	219.49	216.05	218.53	1740148
2024-09-17	218.19	219.29	216.80	218.18	1976862
2024-09-18	218.00	218.36	214.94	216.30	1868495
2024-09-19	216.54	217.11	214.59	214.76	2888671
2024-09-20	213.64	215.07	212.38	213.16	2898629
2024-09-23	213.47	216.27	212.61	215.86	1550584
2024-09-24	215.86	218.24	213.97	218.16	2292279
2024-09-25	218.52	219.35	216.52	217.52	1973727
2024-09-26	217.54	218.98	216.74	218.47	2076295
2024-09-27	218.47	220.00	218.09	218.30	1840225
2024-09-30	219.00	221.36	217.23	220.65	1835837
2024-10-01	221.00	225.32	218.09	225.28	2043429
2024-10-02	225.95	225.95	221.15	223.57	2191723
2024-10-03	224.66	226.78	223.68	224.27	1820134
2024-10-04	224.27	224.81	222.05	224.43	1585768
2024-10-07	225.13	226.50	221.25	221.73	3023063
2024-10-08	222.85	223.84	220.56	221.68	2138388
2024-10-09	221.09	223.01	220.56	221.46	1488878
2024-10-10	222.00	222.35	220.11	221.25	958079
2024-10-11	221.86	221.93	220.30	221.72	1123088
2024-10-14	221.63	224.29	221.42	224.20	1429407
2024-10-15	224.31	225.89	222.95	224.82	1589898
2024-10-16	223.77	227.28	223.68	227.17	1248203
2024-10-17	228.21	230.12	226.88	227.23	1816833
2024-10-18	227.23	229.14	226.00	228.32	1203010
2024-10-21	226.61	228.03	225.99	227.05	1138187
2024-10-22	226.80	227.24	225.41	226.17	1933648
2024-10-23	221.01	227.79	220.95	227.14	2044145
2024-10-24	226.78	230.36	226.22	229.69	1360452
2024-10-25	229.47	229.47	225.30	226.14	974728
2024-10-28	226.10	228.81	225.57	228.12	1327357
2024-10-29	228.96	229.11	227.06	227.09	1286162
2024-10-30	226.07	227.85	225.47	227.26	1211316
2024-10-31	228.23	228.23	224.86	225.36	1662999
2024-11-01	224.55	225.67	223.40	223.61	1318587
2024-11-04	223.71	225.04	221.01	223.08	1193268
2024-11-05	223.24	225.44	223.00	225.19	1182956
2024-11-06	226.14	226.38	213.94	221.17	3663325
2024-11-07	221.77	223.00	220.41	222.04	1999485
2024-11-08	223.72	227.52	222.88	225.66	1798000
2024-11-11	226.93	227.93	225.56	225.93	1263917
2024-11-12	226.71	227.96	225.78	226.31	1496424
2024-11-13	226.73	228.58	226.19	228.14	1960002
2024-11-14	228.04	228.92	222.88	223.42	1817088
2024-11-15	223.71	226.67	222.56	225.28	2125179
2024-11-18	225.47	228.26	225.02	227.56	1347238
2024-11-19	226.77	230.74	225.69	229.66	1971885
2024-11-20	230.54	230.59	226.20	228.00	2114027
2024-11-21	229.18	229.18	226.02	226.56	1864641
2024-11-22	227.50	229.94	226.91	229.04	3050367
2024-11-25	229.98	229.98	227.01	229.37	3149002
2024-11-26	229.77	235.18	229.08	234.39	2752881
2024-11-27	235.18	238.12	234.22	237.33	2129150
2024-11-29	237.46	238.97	235.90	238.00	1161320
2024-12-02	238.19	238.78	234.86	235.61	2683734
2024-12-03	236.90	241.50	236.24	240.73	3601081
2024-12-04	240.45	243.55	238.96	243.00	5095970
2024-12-05	245.68	249.02	241.57	246.02	3253004
2024-12-06	244.80	245.16	239.29	239.38	3162626
2024-12-09	239.04	240.00	234.89	236.72	2125370
2024-12-10	236.00	240.25	234.94	239.19	2164665
2024-12-11	238.16	239.19	234.16	234.30	3689291
2024-12-12	235.71	236.80	234.33	235.95	1695837
2024-12-13	235.27	237.50	234.08	237.19	1810833
2024-12-16	237.85	238.60	235.27	235.92	1840993
2024-12-17	236.08	236.70	234.06	235.99	1613059
2024-12-18	235.12	239.79	235.00	237.08	2864960
2024-12-19	236.83	240.21	236.59	236.82	2854306
2024-12-20	237.00	240.31	235.60	238.53	3172716

Explore More About CME

Coins representing dividend payouts and trends

CME Dividend History

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

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

CME Stock Split History

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

Graph showing historical stock prices and market trends

CME Historical Prices

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

Web Analytics