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

CPAY Historical Prices

Summary

Key Stock Metrics

269.02

(April 7, 2025)

52-Week Low

400.81

(February 6, 2025)

52-Week High

400.81

(February 6, 2025)

All-Time High

301.93

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-19	15.10	15.29	15.00	15.17	34994300
2001-07-20	15.05	15.05	14.80	15.01	9238500
2001-07-23	15.00	15.01	14.55	15.00	7501000
2001-07-24	14.95	14.97	14.70	14.86	3537300
2001-07-25	14.70	14.95	14.65	14.95	4208100
2001-07-26	14.95	14.99	14.50	14.50	6335300
2001-07-27	14.51	14.59	14.50	14.51	3524000
2001-07-30	14.50	14.78	14.50	14.70	3654300
2001-07-31	14.71	15.01	14.60	14.96	1429000
2001-08-01	15.00	15.50	14.90	15.50	2087900
2001-08-02	15.40	15.50	15.10	15.40	1717400
2001-08-03	15.40	15.40	14.98	15.15	983600
2001-08-06	15.15	15.22	15.02	15.10	777400
2001-08-07	15.10	15.55	15.10	15.50	788900
2001-08-08	15.40	15.60	15.00	15.00	2190300
2001-08-09	15.05	15.50	15.00	15.50	928000
2001-08-10	15.40	15.40	15.12	15.19	703300
2001-08-13	15.15	15.34	14.90	15.01	1770400
2001-08-14	15.05	15.06	14.65	14.70	1000800
2001-08-15	14.75	14.90	14.70	14.79	530900
2001-08-16	14.78	14.78	14.05	14.05	1522700
2001-08-17	14.06	14.80	13.90	14.52	2342400
2001-08-20	14.60	15.35	14.49	15.35	1434900
2001-08-21	15.25	15.60	15.01	15.46	1038200
2001-08-22	15.32	15.39	14.78	15.34	829000
2001-08-23	15.45	15.45	15.25	15.25	470000
2001-08-24	15.25	15.48	15.00	15.40	689000
2001-08-27	15.48	15.65	15.40	15.48	827700
2001-08-28	15.42	15.58	15.25	15.36	736900
2001-08-29	15.29	15.31	15.00	15.01	397400
2001-08-30	14.85	15.04	14.85	14.95	640100
2001-08-31	15.00	15.10	14.90	14.90	3337900
2001-09-04	15.00	15.65	15.00	15.38	1068600
2001-09-05	15.38	15.38	14.90	14.91	1053200
2001-09-06	14.75	15.01	14.40	14.50	1384500
2001-09-07	14.45	14.64	14.35	14.52	1408500
2001-09-10	14.58	15.16	14.55	15.15	622100
2001-09-17	15.14	15.14	14.47	14.60	1934300
2001-09-18	14.60	15.00	14.35	14.55	902800
2001-09-19	14.60	14.69	13.72	13.95	2415400
2001-09-20	13.90	13.90	12.84	12.95	3498900
2001-09-21	12.85	13.00	12.16	12.75	2051800
2001-09-24	13.00	13.28	12.95	13.20	1964200
2001-09-25	13.20	13.20	12.70	12.80	1827300
2001-09-26	12.80	12.96	12.20	12.20	3327200
2001-09-27	12.26	12.26	11.61	11.85	2347500
2001-09-28	12.10	13.45	12.10	12.75	2844000
2001-10-01	12.65	13.00	12.65	12.70	878800
2001-10-02	12.55	12.70	12.12	12.58	1900400
2001-10-03	12.62	13.06	12.60	12.95	2539400
2001-10-04	12.97	13.80	12.97	13.49	3108500
2001-10-05	13.50	13.74	13.32	13.55	2172300
2001-10-08	13.60	13.69	13.23	13.23	576100
2001-10-09	13.48	13.80	13.38	13.40	1601100
2001-10-10	13.35	13.75	13.30	13.67	1700400
2001-10-11	15.50	15.50	14.70	15.16	4214100
2001-10-12	15.26	16.55	15.26	16.55	5193300
2001-10-15	16.51	17.95	16.51	17.50	3277900
2001-10-16	17.65	18.05	16.90	17.45	1996000
2001-10-17	17.65	17.74	16.85	16.98	1877100
2001-10-18	16.98	16.98	16.61	16.70	942000
2001-10-19	16.70	16.85	16.54	16.85	2062500
2001-10-22	17.00	17.57	16.97	17.50	469600
2001-10-23	17.50	17.73	17.27	17.62	915400
2001-10-24	17.68	17.76	17.57	17.74	472600
2001-10-25	17.74	17.75	17.13	17.74	265100
2001-10-26	17.70	17.78	17.50	17.62	566500
2001-10-29	17.72	17.73	17.40	17.55	616200
2001-10-30	17.45	17.46	17.15	17.35	574700
2001-10-31	17.42	17.60	17.10	17.57	718600
2001-11-01	17.52	18.59	17.52	18.31	1089900
2001-11-02	18.50	19.10	18.10	18.25	2372800
2001-11-05	18.25	18.27	17.77	18.10	1552700
2001-11-06	17.98	17.98	17.35	17.97	562600
2001-11-07	17.98	18.90	17.96	18.90	1987000
2001-11-08	18.70	19.97	18.70	19.95	1747200
2001-11-09	19.75	19.95	19.65	19.95	1325400
2001-11-12	19.75	19.75	19.00	19.49	2398300
2001-11-13	19.70	21.24	19.66	20.80	1463000
2001-11-14	21.00	21.40	19.97	20.21	1391400
2001-11-15	20.05	20.45	20.05	20.25	628200
2001-11-16	20.25	21.25	20.20	21.04	639100
2001-11-19	21.10	22.25	21.10	22.00	1430000
2001-11-20	21.96	21.96	21.15	21.25	1017400
2001-11-21	21.20	21.21	19.80	20.35	1442600
2001-11-23	20.34	20.62	20.26	20.55	286500
2001-11-26	20.68	21.60	20.27	21.50	1064900
2001-11-27	21.60	22.75	21.50	22.50	1210000
2001-11-28	22.00	22.10	20.86	21.85	1415900
2001-11-29	21.83	22.24	21.01	21.43	1326400
2001-11-30	21.46	22.66	21.41	22.60	2075400
2001-12-03	22.75	24.00	22.50	22.90	1244400
2001-12-04	22.75	24.50	22.65	24.20	2087000
2001-12-05	24.40	26.80	24.34	26.65	3386200
2001-12-06	26.65	27.17	25.90	26.25	3190200
2001-12-07	25.90	25.95	24.80	24.86	1115400
2001-12-10	25.00	26.20	24.50	24.60	1732100
2001-12-11	24.55	24.88	24.50	24.76	1713200
2001-12-12	24.75	25.30	24.54	25.17	2044100
2001-12-13	25.12	25.13	23.20	23.30	1446600
2001-12-14	23.35	23.85	22.64	23.65	1156200
2001-12-17	23.80	25.50	23.71	25.46	1428100
2001-12-18	25.75	26.10	25.51	25.95	2640200
2001-12-19	25.90	26.38	25.45	26.03	1160100
2001-12-20	27.60	28.00	25.61	27.05	2425100
2001-12-21	26.65	27.25	26.12	26.15	1900500
2001-12-24	26.15	26.15	25.95	26.01	181100
2001-12-26	26.11	26.24	26.01	26.24	667000
2001-12-27	26.23	26.30	26.00	26.29	702000
2001-12-28	26.29	26.59	26.00	26.55	1174700
2001-12-31	26.56	26.93	26.10	26.92	920700
2002-01-02	26.90	26.91	25.95	26.21	900500
2002-01-03	26.23	26.27	25.30	25.39	698200
2002-01-04	25.39	28.20	25.24	27.70	2708500
2002-01-07	27.77	27.80	26.45	26.45	1113600
2002-01-08	26.46	27.30	24.12	27.28	1746900
2002-01-09	27.00	28.34	26.26	27.57	3008600
2002-01-10	27.98	28.15	27.26	27.82	2384900
2002-01-11	27.60	27.75	26.01	26.47	3910300
2002-01-14	25.60	25.65	24.81	24.94	4285500
2002-01-15	25.00	26.00	25.00	25.39	3987000
2002-01-16	25.42	26.67	24.90	26.00	3153700
2002-01-17	26.00	26.25	25.84	26.00	1226800
2002-01-18	25.95	25.99	25.59	25.76	758100
2002-01-22	25.68	25.68	24.90	24.96	1914100
2002-01-23	24.90	25.00	24.31	24.55	2515200
2002-01-24	25.25	26.24	25.25	25.70	1689200
2002-01-25	25.65	25.75	25.20	25.20	1057900
2002-01-28	25.23	25.23	23.13	24.00	3010300
2002-01-29	24.35	24.42	23.78	23.88	2563400
2002-01-30	23.74	24.99	23.30	24.95	1677500
2002-01-31	25.50	26.15	25.50	25.78	1785300
2002-02-01	25.90	28.30	25.80	28.00	2698000
2002-02-04	27.90	27.95	27.01	27.31	1659800
2002-02-05	26.95	27.41	26.81	27.20	1007200
2002-02-06	27.20	27.22	26.88	27.02	825700
2002-02-07	27.00	27.65	26.69	27.50	3080600
2002-02-08	27.00	27.75	26.70	27.72	1346400
2002-02-11	27.40	28.05	26.60	26.80	1225300
2002-02-12	25.80	26.20	25.70	25.98	1278100
2002-02-13	26.00	26.15	25.65	25.80	1198100
2002-02-14	26.00	27.00	25.60	27.00	1449900
2002-02-15	26.85	27.50	26.35	27.45	964900
2002-02-19	27.45	27.45	26.85	26.95	814300
2002-02-20	26.90	27.36	26.85	27.10	1156200
2002-02-21	26.90	26.90	24.95	26.00	1514200
2002-02-22	25.80	25.80	24.70	25.63	2449100
2002-02-25	25.96	26.24	24.75	25.20	2103500
2002-02-26	25.30	25.85	25.03	25.68	787100
2002-02-27	27.00	27.24	25.50	25.74	1830800
2002-02-28	25.94	26.40	25.80	26.19	1782900
2002-03-01	26.30	26.30	26.05	26.20	560300
2002-03-04	26.20	27.19	26.20	26.80	1758700
2002-03-05	27.00	27.84	27.00	27.75	2029800
2002-03-06	27.50	28.05	27.44	27.54	770000
2002-03-07	27.56	27.85	26.80	27.14	1056000
2002-03-08	27.75	30.50	27.75	29.89	2507500
2002-03-11	30.20	30.37	29.50	29.90	1379200
2002-03-12	29.70	30.23	29.09	29.81	1616000
2002-03-13	29.75	29.78	28.93	29.15	702500
2002-03-14	29.00	29.03	28.33	28.67	1106700
2002-03-15	28.52	28.99	28.25	28.99	892800
2002-03-18	29.00	29.70	29.00	29.42	838500
2002-03-19	28.00	28.15	25.00	26.00	8931800
2002-03-20	26.00	27.20	25.26	26.55	3732200
2002-03-21	26.75	27.45	26.50	27.39	1457900
2002-03-22	27.55	28.25	27.26	27.63	1225100
2002-03-25	27.63	27.63	26.65	27.05	917300
2002-03-26	26.95	27.38	26.40	26.71	426800
2002-03-27	26.79	26.92	26.42	26.51	517700
2002-03-28	26.50	27.00	26.11	26.70	904700
2002-04-01	26.65	26.70	26.25	26.65	992600
2002-04-02	25.35	26.10	25.35	26.00	1685100
2002-04-03	25.63	26.10	25.28	26.01	1223600
2002-04-04	25.99	26.00	24.91	25.10	2005200
2002-04-05	25.10	25.59	25.10	25.16	2232300
2002-04-08	23.75	24.20	22.99	24.03	4992800
2002-04-09	24.08	24.75	24.05	24.41	4387500
2002-04-10	24.50	24.85	24.25	24.25	3001300
2002-04-11	23.35	23.50	21.48	22.55	4328000
2002-04-12	22.75	22.97	22.05	22.52	2328700
2002-04-15	22.69	22.69	22.26	22.44	1178400
2002-04-16	22.50	24.20	22.50	23.75	1584800
2002-04-17	23.79	24.12	23.60	23.98	1409100
2002-04-18	23.90	23.90	23.02	23.10	1078900
2002-04-19	22.90	24.66	22.90	24.48	3423600
2002-04-22	24.25	24.48	24.03	24.41	1148300
2002-04-23	24.28	24.45	23.65	23.94	1451800
2002-04-24	23.75	23.90	22.90	23.15	1897500
2002-04-25	22.40	23.15	22.00	22.48	1785300
2002-04-26	22.45	22.48	21.80	21.80	1581100
2002-04-29	21.89	21.90	20.09	20.26	2037600
2002-04-30	20.35	21.55	20.07	21.44	1552400
2002-05-01	21.38	21.39	20.25	21.08	1883900
2002-05-02	21.10	21.50	21.00	21.20	2146900
2002-05-03	21.05	21.05	19.75	19.87	3315900
2002-05-06	19.90	20.50	19.88	20.20	1666900
2002-05-07	20.21	20.79	20.17	20.66	1462200
2002-05-08	22.20	22.65	21.74	22.22	2003300
2002-05-09	21.50	21.80	20.10	20.20	2551700
2002-05-10	21.25	21.39	19.50	20.46	2037900
2002-05-13	20.60	21.20	20.45	21.15	1121800
2002-05-14	21.50	21.85	21.15	21.85	1764000
2002-05-15	21.80	23.08	21.54	22.22	1669900
2002-05-16	20.50	20.65	19.90	20.00	8267900
2002-05-17	20.00	20.24	19.95	20.00	33453400
2002-05-20	20.00	21.69	19.60	21.46	20891200
2002-05-21	21.69	21.90	20.80	20.90	6467200
2002-05-22	20.67	20.87	20.45	20.70	6725800
2002-05-23	21.00	21.08	20.65	21.01	5913700
2002-05-24	20.96	21.10	20.66	20.82	2190900
2002-05-28	20.95	21.15	20.80	21.15	2776000
2002-05-29	20.97	21.10	20.80	21.08	1915700
2002-05-30	21.08	21.08	20.55	20.71	1794300
2002-05-31	20.92	21.10	20.67	20.85	3056000
2002-06-03	20.75	20.75	20.28	20.31	2583700
2002-06-04	20.30	20.31	19.10	19.63	5704400
2002-06-05	19.55	19.77	19.55	19.69	4015300
2002-06-06	19.70	19.80	19.30	19.52	5180900
2002-06-07	19.30	20.11	19.30	19.95	3005700
2002-06-10	20.30	20.50	20.01	20.34	2083200
2002-06-11	20.20	20.63	20.20	20.39	1870200
2002-06-12	20.50	20.50	19.65	20.12	2625600
2002-06-13	20.00	20.10	19.75	19.76	2771800
2002-06-14	19.76	20.08	19.34	20.00	3848700
2002-06-17	20.25	20.71	20.15	20.65	3424500
2002-06-18	20.80	20.99	20.70	20.95	1780800
2002-06-19	20.85	20.85	20.38	20.41	1098900
2002-06-20	20.41	20.49	19.85	19.97	2289300
2002-06-21	19.80	19.90	19.39	19.70	2386400
2002-06-24	19.53	19.80	19.08	19.15	3360900
2002-06-25	19.40	19.55	18.74	18.75	2814300
2002-06-26	18.00	19.09	17.50	18.75	3623400
2002-06-27	18.85	19.22	18.58	18.82	967800
2002-06-28	18.90	19.49	18.90	19.00	1571200
2002-07-01	19.00	19.00	16.53	16.75	5758000
2002-07-02	16.89	17.30	16.60	16.90	5323700
2002-07-03	16.89	17.75	16.04	17.50	3582400
2002-07-05	17.80	18.30	17.72	17.90	1190200
2002-07-08	17.70	17.75	17.15	17.57	5472700
2002-07-09	17.69	17.70	16.35	16.60	3892200
2002-07-10	16.50	16.97	15.10	15.25	7509200
2002-07-11	15.02	15.85	14.90	15.55	6081300
2002-07-12	15.25	15.45	13.99	14.10	8898500
2002-07-15	14.05	14.60	13.90	14.45	6102600
2002-07-16	14.50	15.20	14.50	14.95	4151900
2002-07-17	15.20	15.60	14.90	14.95	4234300
2002-07-18	14.75	15.05	13.83	13.90	9051100
2002-07-19	13.90	15.20	13.88	14.85	3939000
2002-07-22	14.85	15.29	14.35	14.85	2544200
2002-07-23	14.75	14.83	14.45	14.52	2072100
2002-07-24	13.90	15.30	13.70	15.30	2307200
2002-07-25	15.25	15.25	14.40	14.74	2426200
2002-07-26	14.75	15.05	14.50	14.87	1814100
2002-07-29	15.05	16.65	15.05	16.47	2377200
2002-07-30	16.50	17.50	16.05	17.03	2308700
2002-07-31	16.53	16.66	16.12	16.50	3322900
2002-08-01	16.50	16.70	16.25	16.49	2391200
2002-08-02	16.35	16.56	16.10	16.35	1684100
2002-08-05	16.35	16.35	15.23	15.28	1597800
2002-08-06	15.25	16.48	15.25	16.27	1430400
2002-08-07	16.40	16.56	15.90	16.48	849300
2002-08-08	16.52	16.86	16.25	16.69	1234100
2002-08-09	16.65	16.80	15.90	16.52	1484500
2002-08-12	16.42	16.60	16.40	16.44	627400
2002-08-13	16.20	16.70	16.07	16.12	2234900
2002-08-14	16.00	16.45	15.80	16.25	1964500
2002-08-15	16.40	17.50	16.40	17.11	1033800
2002-08-16	16.86	18.15	16.86	17.91	1278600
2002-08-19	17.91	18.76	17.91	18.71	1085300
2002-08-20	18.71	18.90	18.21	18.70	1103900
2002-08-21	19.20	19.20	18.30	18.70	1163200
2002-08-22	18.70	19.00	18.32	18.50	1731800
2002-08-23	18.36	18.38	17.77	17.90	563800
2002-08-26	17.40	17.70	17.40	17.50	1577100
2002-08-27	17.45	17.45	16.26	16.30	2558200
2002-08-28	16.23	16.55	15.83	15.90	1688300
2002-08-29	15.95	16.44	15.90	16.30	1270100
2002-08-30	16.47	16.69	16.30	16.45	930700
2002-09-03	16.45	16.45	15.60	15.75	1984200
2002-09-04	15.90	16.20	15.70	16.10	1090800
2002-09-05	16.10	16.10	15.61	15.78	1965200
2002-09-06	15.88	16.19	15.81	16.00	666300
2002-09-09	15.90	16.50	15.76	16.24	501000
2002-09-10	16.41	16.61	16.00	16.14	348700
2002-09-11	16.20	16.60	15.97	16.30	1685700
2002-09-12	16.25	16.60	16.20	16.30	1003900
2002-09-13	16.00	16.09	15.25	15.75	2727700
2002-09-16	15.75	16.35	15.75	16.15	1610700
2002-09-17	16.36	16.60	15.90	16.14	1364800
2002-09-18	16.02	16.02	15.33	15.89	949700
2002-09-19	14.75	14.90	13.90	14.10	12088100
2002-09-20	14.10	14.75	13.82	14.63	3810900
2002-09-23	14.63	14.79	14.40	14.76	2898800
2002-09-24	14.66	14.70	13.72	13.80	3594000
2002-09-25	14.10	14.51	13.85	14.25	2280300
2002-09-26	14.55	14.95	14.20	14.45	1663800
2002-09-27	14.45	14.45	13.97	14.15	2160500
2002-09-30	14.00	14.40	13.29	14.28	1718600
2002-10-01	14.20	14.90	13.80	14.90	3960800
2002-10-02	14.75	14.80	13.60	14.03	3505500
2002-10-03	14.00	14.01	12.90	12.95	3741000
2002-10-04	13.00	13.19	11.40	12.20	7461100
2002-10-07	11.40	12.60	11.30	12.36	3754700
2002-10-08	12.21	13.13	12.05	12.95	2809800
2002-10-09	12.65	12.97	12.20	12.46	3580400
2002-10-10	11.50	13.80	11.40	13.35	6457900
2002-10-11	13.80	14.90	13.70	14.33	3196700
2002-10-14	14.34	14.80	14.20	14.50	932400
2002-10-15	15.80	16.74	15.40	16.73	3996500
2002-10-16	16.05	16.06	15.00	15.98	2670600
2002-10-17	16.97	17.70	15.93	16.79	2844700
2002-10-18	16.30	17.10	16.30	16.95	1417300
2002-10-21	16.60	17.30	16.50	17.27	1739100
2002-10-22	16.75	17.37	16.51	16.99	1703100
2002-10-23	16.80	17.54	16.75	17.50	4157900
2002-10-24	17.54	17.65	16.94	17.19	1282100
2002-10-25	17.00	17.70	16.95	17.62	2112000
2002-10-28	17.62	17.86	17.25	17.45	1762500
2002-10-29	17.20	17.20	16.57	16.75	1652900
2002-10-30	16.76	16.84	15.92	16.61	2324000
2002-10-31	16.61	17.15	16.61	16.88	1578400
2002-11-01	16.68	17.07	16.45	16.90	1444800
2002-11-04	17.15	17.35	16.70	16.90	2124900
2002-11-05	16.04	16.93	15.95	16.41	1558600
2002-11-06	16.78	17.11	16.12	16.94	2280900
2002-11-07	17.25	17.59	17.13	17.50	3282200
2002-11-08	17.40	17.70	17.10	17.51	1707100
2002-11-11	17.15	17.44	16.90	17.34	1282200
2002-11-12	17.37	17.77	17.16	17.50	1233900
2002-11-13	17.25	18.00	17.25	17.95	1352900
2002-11-14	18.00	19.20	18.00	19.00	5449400
2002-11-15	18.40	18.85	18.36	18.71	2957000
2002-11-18	18.71	19.30	18.69	19.30	3750800
2002-11-19	19.10	19.18	18.50	18.74	2324700
2002-11-20	17.90	18.50	17.40	18.50	5268900
2002-11-21	18.40	18.78	18.26	18.68	2815700
2002-11-22	18.53	18.85	18.26	18.50	2400700
2002-11-25	18.58	18.60	17.67	18.18	2516100
2002-11-26	18.13	18.15	17.44	17.70	2049200
2002-11-27	18.00	18.75	17.90	18.73	2088100
2002-11-29	19.45	19.65	18.40	19.25	1406700
2002-12-02	19.97	20.47	19.80	20.02	4574900
2002-12-03	19.56	19.96	19.25	19.47	1337300
2002-12-04	19.25	19.25	17.85	18.14	2797200
2002-12-05	18.38	18.80	17.65	18.12	1451200
2002-12-06	18.00	18.10	17.50	17.69	1584100
2002-12-09	17.60	18.15	17.50	17.87	1524900
2002-12-10	17.87	18.20	17.78	18.00	2411000
2002-12-11	18.00	18.13	17.75	17.90	892800
2002-12-12	17.88	17.94	17.50	17.74	906600
2002-12-13	17.70	17.70	17.00	17.62	2314500
2002-12-16	17.62	17.99	17.60	17.80	940200
2002-12-17	17.38	18.20	17.35	18.08	2332700
2002-12-18	17.93	18.08	17.65	17.99	1093300
2002-12-19	17.99	18.05	17.54	17.54	750200
2002-12-20	17.54	17.55	16.23	17.15	3825000
2002-12-23	17.25	17.75	17.10	17.20	1496300
2002-12-24	16.85	17.60	16.76	17.47	463800
2002-12-26	17.50	17.97	17.50	17.86	651200
2002-12-27	17.75	18.10	17.56	17.69	992400
2002-12-30	17.70	18.08	17.55	17.82	1152400
2002-12-31	17.92	18.07	17.60	17.99	611000
2003-01-02	18.00	18.68	17.85	18.61	684200
2003-01-03	18.42	19.11	18.42	18.75	1238800
2003-01-06	18.82	19.40	18.82	19.10	1867400
2003-01-07	19.25	19.88	18.50	18.73	3048800
2003-01-08	18.60	18.97	18.50	18.60	1168100
2003-01-09	18.60	18.60	18.20	18.37	2201900
2003-01-10	18.11	18.45	16.70	16.92	5538200
2003-01-13	16.98	17.55	16.98	17.40	2112500
2003-01-14	17.45	17.50	16.90	17.00	2193900
2003-01-15	17.01	17.01	16.20	16.40	1635000
2003-01-16	16.47	16.55	15.52	15.75	4729200
2003-01-17	15.52	16.40	15.45	16.30	2874000
2003-01-21	15.90	16.00	15.36	15.73	3013100
2003-01-22	15.30	15.84	15.16	15.66	3079500
2003-01-23	16.10	16.98	16.01	16.85	4868700
2003-01-24	16.70	16.84	16.53	16.62	2217200
2003-01-27	16.37	16.57	16.01	16.31	2159900
2003-01-28	16.31	16.59	16.25	16.41	1933000
2003-01-29	16.42	16.50	16.18	16.29	1972600
2003-01-30	16.25	16.60	16.12	16.20	2240000
2003-01-31	16.05	16.60	15.95	16.55	4342900
2003-02-03	16.58	16.79	16.20	16.30	2266000
2003-02-04	16.06	16.60	15.99	16.35	1293100
2003-02-05	16.36	16.55	16.25	16.38	1223900
2003-02-06	16.18	16.34	15.95	15.99	1346500
2003-02-07	16.05	16.05	14.94	15.11	2300900
2003-02-10	15.02	15.35	15.00	15.30	1882300
2003-02-11	15.32	15.92	15.32	15.40	1336400
2003-02-12	15.05	15.15	14.59	14.65	1599300
2003-02-13	14.64	15.00	14.48	14.69	1341400
2003-02-14	14.80	15.32	14.76	15.27	736100
2003-02-18	15.50	16.10	15.50	16.00	1577800
2003-02-19	16.00	16.30	15.80	16.00	589000
2003-02-20	16.01	16.05	15.55	15.60	826700
2003-02-21	15.57	15.65	15.34	15.65	1048200
2003-02-24	15.50	15.54	15.15	15.17	1134500
2003-02-25	15.00	15.83	14.85	15.83	1264300
2003-02-26	15.70	15.89	15.38	15.60	992300
2003-02-27	15.60	15.62	14.93	15.00	1365900
2003-02-28	15.07	15.45	14.90	15.34	3224800
2003-03-03	15.60	15.80	15.51	15.71	1497700
2003-03-04	15.55	15.74	15.42	15.61	846300
2003-03-05	15.70	15.80	15.55	15.77	1235300
2003-03-06	15.80	16.08	15.79	16.03	2125500
2003-03-07	15.80	15.80	15.59	15.80	1868800
2003-03-10	15.55	15.70	15.20	15.20	664200
2003-03-11	15.17	15.17	14.15	14.17	3057100
2003-03-12	14.20	14.31	13.79	13.79	5790500
2003-03-13	13.79	13.98	13.45	13.83	5376700
2003-03-14	13.93	14.95	13.89	14.58	2991500
2003-03-17	14.50	15.30	14.31	15.21	1206800
2003-03-18	15.35	15.74	15.31	15.67	2095600
2003-03-19	15.64	15.95	15.35	15.40	2960200
2003-03-20	15.40	15.69	15.14	15.39	1962300
2003-03-21	15.90	16.17	15.74	15.88	1628700
2003-03-24	15.55	15.90	15.47	15.90	1395500
2003-03-25	15.60	15.99	15.60	15.75	1050500
2003-03-26	15.80	15.98	15.56	15.64	889200
2003-03-27	15.56	15.95	15.50	15.69	380800
2003-03-28	15.69	15.99	15.66	15.67	690400
2003-03-31	15.40	15.77	15.14	15.50	571500
2003-04-01	15.60	15.65	14.93	14.98	1173600
2003-04-02	15.25	15.85	15.25	15.71	2394000
2003-04-03	15.70	16.02	15.36	15.60	1799400
2003-04-04	15.75	15.75	15.10	15.27	2049100
2003-04-07	16.15	16.25	15.22	15.24	3008800
2003-04-08	15.30	15.30	14.84	14.91	5115700
2003-04-09	14.93	15.05	14.20	14.22	4060500
2003-04-10	14.17	14.64	13.70	14.43	4826300
2003-04-11	14.70	14.70	13.94	14.06	4637800
2003-04-14	14.06	15.05	13.45	14.90	6074800
2003-04-15	14.75	14.75	14.40	14.73	4080200
2003-04-16	14.83	14.84	14.25	14.40	1981700
2003-04-17	14.50	15.05	14.50	14.75	1959200
2003-04-21	14.82	15.08	14.75	15.00	932900
2003-04-22	14.92	15.94	14.91	15.87	2571600
2003-04-23	15.72	16.05	15.53	16.05	2611300
2003-04-24	15.85	15.99	15.70	15.72	1433900
2003-04-25	15.62	15.82	15.49	15.64	1874700
2003-04-28	15.54	15.79	15.26	15.79	1162400
2003-04-29	15.47	15.85	15.38	15.79	1778000
2003-04-30	15.54	16.11	15.50	16.02	1607400
2003-05-01	16.03	16.70	16.01	16.18	2965000
2003-05-02	16.24	16.70	16.17	16.69	1533700
2003-05-05	16.57	16.79	16.46	16.60	1972000
2003-05-06	16.15	16.75	16.15	16.68	2495500
2003-05-07	16.55	16.92	16.50	16.77	806100
2003-05-08	16.35	16.85	16.35	16.45	1112500
2003-05-09	16.40	16.92	16.29	16.85	1961900
2003-05-12	16.73	16.78	16.45	16.70	1924900
2003-05-13	16.65	16.78	16.55	16.70	762900
2003-05-14	16.70	17.02	16.70	16.99	1090900
2003-05-15	17.00	17.27	16.92	17.27	1207100
2003-05-16	17.12	17.48	17.00	17.48	1460100
2003-05-19	17.23	17.38	16.87	17.08	1265500
2003-05-20	17.04	17.14	16.51	16.83	1520900
2003-05-21	16.60	16.66	16.25	16.32	1150400
2003-05-22	16.40	16.79	16.40	16.77	877100
2003-05-23	16.70	17.45	16.70	17.35	1568600
2003-05-27	16.90	17.10	16.67	16.70	1688800
2003-05-28	16.25	16.67	16.25	16.55	1797700
2003-05-29	16.69	16.95	16.69	16.90	1305800
2003-05-30	17.00	17.54	16.97	17.52	4290600
2003-06-02	17.52	17.83	17.47	17.49	1587500
2003-06-03	17.11	17.49	17.06	17.21	1331700
2003-06-04	17.15	18.60	17.14	18.54	2099500
2003-06-05	18.00	18.82	17.95	18.45	2706200
2003-06-06	18.45	18.55	17.92	18.20	2155400
2003-06-09	17.95	18.03	17.58	17.64	916300
2003-06-10	17.58	17.69	17.25	17.43	1516900
2003-06-11	17.65	17.85	16.93	17.20	4216900
2003-06-12	17.20	17.30	16.60	16.70	2847700
2003-06-13	16.85	16.85	16.25	16.29	2055300
2003-06-16	16.65	17.49	16.52	17.41	3327500
2003-06-17	17.49	17.55	17.25	17.55	3125300
2003-06-18	17.40	17.60	17.33	17.48	2748500
2003-06-19	17.75	18.00	17.45	17.85	2672400
2003-06-20	18.00	18.10	17.60	17.87	2020000
2003-06-23	17.77	18.05	17.75	17.98	2595700
2003-06-24	17.60	17.80	17.24	17.65	1221500
2003-06-25	17.35	17.60	17.29	17.33	1453000
2003-06-26	17.17	18.00	17.17	18.00	1378200
2003-06-27	18.00	18.20	17.84	17.86	1249700
2003-06-30	17.80	18.18	17.75	18.09	912300
2003-07-01	17.98	18.09	17.65	17.99	841600
2003-07-02	17.88	18.08	17.80	17.84	666100
2003-07-03	17.84	18.20	17.80	18.15	934500
2003-07-07	18.00	18.20	17.97	18.01	1367400
2003-07-08	18.00	19.42	18.00	19.39	3075400
2003-07-09	19.15	19.40	18.82	19.21	2679600
2003-07-10	19.10	19.12	18.95	19.10	2461700
2003-07-11	19.10	19.10	18.80	18.89	2697000
2003-07-14	19.15	19.54	18.84	18.85	2185900
2003-07-15	19.84	20.80	19.51	20.55	7611000
2003-07-16	20.35	20.50	19.70	20.35	3736100
2003-07-17	20.15	20.16	19.70	19.85	2374800
2003-07-18	19.95	20.70	19.92	20.65	1506900
2003-07-21	19.50	20.00	19.29	19.29	2703200
2003-07-22	19.29	19.99	19.29	19.86	1555700
2003-07-23	19.87	20.00	19.70	19.95	1414200
2003-07-24	20.00	20.09	19.75	19.75	1996600
2003-07-25	19.75	20.00	19.75	19.92	1800100
2003-07-28	20.05	20.23	19.65	19.84	1962800
2003-07-29	19.91	19.99	19.69	19.84	1666100
2003-07-30	19.84	19.85	19.60	19.75	691300
2003-07-31	19.78	19.85	19.39	19.42	1996200
2003-08-01	19.92	20.39	19.58	20.33	3171000
2003-08-04	19.85	20.43	19.80	20.13	2110900
2003-08-05	19.90	20.20	19.47	19.47	1548300
2003-08-06	19.48	19.56	19.00	19.20	2333300
2003-08-07	19.10	20.01	19.10	19.85	2080700
2003-08-08	19.56	20.48	19.56	20.02	2350200
2003-08-11	20.00	20.03	19.35	19.53	1759300
2003-08-12	19.65	19.84	19.60	19.70	2542600
2003-08-13	19.80	19.90	19.55	19.55	1471000
2003-08-14	19.55	20.69	18.75	20.38	6790100
2003-08-15	20.05	20.88	20.05	20.60	1460700
2003-08-18	20.55	20.58	20.20	20.44	941800
2003-08-19	20.55	21.25	20.50	21.16	1580700
2003-08-20	21.17	21.17	20.70	20.99	1142000
2003-08-21	20.74	21.30	20.65	21.30	2230400
2003-08-22	21.80	22.00	21.05	21.54	2219200
2003-08-25	21.10	21.28	20.73	20.98	881100
2003-08-26	20.98	21.02	20.55	20.99	718200
2003-08-27	21.00	21.03	20.81	20.93	934000
2003-08-28	20.99	21.01	20.63	20.87	1179600
2003-08-29	20.67	21.24	20.56	21.16	812100
2003-09-02	21.17	22.40	21.17	22.35	3191300
2003-09-03	22.50	23.60	22.45	23.41	4507900
2003-09-04	23.00	23.92	23.00	23.77	3572900
2003-09-05	23.85	23.85	23.00	23.23	3163600
2003-09-08	23.23	23.23	22.85	22.96	1717700
2003-09-09	22.80	23.12	22.64	22.94	2250700
2003-09-10	22.75	22.85	22.21	22.27	1809800
2003-09-11	22.30	22.73	22.00	22.00	2068000
2003-09-12	22.40	22.53	21.75	22.53	4702400
2003-09-15	22.57	23.12	22.23	23.06	3125400
2003-09-16	22.85	23.45	22.70	23.38	2620400
2003-09-17	22.50	23.30	21.00	22.60	6617000
2003-09-18	22.50	22.80	22.50	22.80	2963700
2003-09-19	22.95	22.95	22.36	22.41	3040900
2003-09-22	22.25	22.25	21.55	21.58	3195500
2003-09-23	21.58	21.72	21.20	21.39	4810800
2003-09-24	21.40	22.35	21.25	22.25	25320600
2003-09-25	22.30	22.74	22.15	22.60	7354500
2003-09-26	22.33	22.46	21.82	22.01	4033000
2003-09-29	22.00	22.23	21.30	22.02	4437600
2003-09-30	22.38	22.50	21.71	22.34	3045600
2003-10-01	22.48	22.57	22.01	22.27	5181600
2003-10-02	22.39	22.69	22.20	22.68	3164100
2003-10-03	22.75	22.90	22.37	22.45	3496100
2003-10-06	22.60	23.40	22.45	23.09	2770200
2003-10-07	22.78	23.23	22.68	23.12	2978300
2003-10-08	23.35	23.96	23.09	23.70	3567900
2003-10-09	22.75	23.10	22.12	22.12	10721100
2003-10-10	22.25	22.61	22.18	22.37	4457800
2003-10-13	22.38	22.81	22.11	22.27	1575800
2003-10-14	22.78	22.79	22.36	22.71	2383200
2003-10-15	22.44	22.84	22.14	22.26	3197700
2003-10-16	22.15	22.37	21.79	22.16	2657800
2003-10-17	22.20	22.42	21.90	21.90	2994900
2003-10-20	21.90	22.20	21.80	22.00	2607100
2003-10-21	22.60	22.65	22.27	22.42	2428000
2003-10-22	22.41	22.90	22.22	22.90	3630500
2003-10-23	22.85	23.80	22.58	22.68	2573500
2003-10-24	22.68	22.77	21.96	22.37	2502900
2003-10-27	22.36	22.58	22.19	22.39	1577100
2003-10-28	22.87	23.42	22.80	23.28	4893300
2003-10-29	23.27	23.85	23.11	23.61	1994900
2003-10-30	23.67	24.00	23.62	23.70	2173000
2003-10-31	23.73	23.88	23.30	23.40	2406200
2003-11-03	23.57	24.18	23.57	24.18	2706200
2003-11-04	24.00	24.48	23.90	24.34	3097000
2003-11-05	23.85	24.54	23.50	24.30	2657500
2003-11-06	24.25	24.55	24.16	24.40	1553900
2003-11-07	24.50	25.20	24.46	25.05	2744100
2003-11-10	24.65	24.85	24.34	24.56	2218300
2003-11-11	24.64	24.69	23.86	24.55	1983100
2003-11-12	24.55	25.28	24.45	25.28	1864500
2003-11-13	25.03	25.37	24.63	24.67	2747300
2003-11-14	24.92	25.09	24.26	24.35	1771000
2003-11-17	24.25	24.40	23.86	24.40	1780800
2003-11-18	24.40	24.50	24.05	24.12	896100
2003-11-19	23.80	24.13	23.79	24.05	1465800
2003-11-20	24.05	24.48	23.91	24.22	1190900
2003-11-21	24.23	24.35	23.94	24.16	923000
2003-11-24	24.00	24.95	24.00	24.86	1713300
2003-11-25	24.70	24.86	24.46	24.46	1583700
2003-11-26	24.21	25.00	24.01	24.73	1564000
2003-11-28	24.83	24.99	24.61	24.90	567700
2003-12-01	24.98	25.69	24.91	25.34	2603300
2003-12-02	25.13	26.00	24.69	25.65	2320200
2003-12-03	25.95	26.31	25.66	25.98	3260500
2003-12-04	25.30	25.80	25.30	25.60	2236300
2003-12-05	25.35	25.40	25.11	25.33	2905300
2003-12-08	25.02	25.35	24.87	25.05	2052400
2003-12-09	25.05	25.54	25.02	25.24	1254100
2003-12-10	25.15	25.19	24.69	25.13	1884800
2003-12-11	24.85	25.25	24.05	25.02	1729600
2003-12-12	24.80	25.08	24.80	25.01	1081600
2003-12-15	25.30	25.30	24.88	24.91	1316600
2003-12-16	24.90	24.90	24.09	24.56	1955700
2003-12-17	24.40	24.53	24.14	24.45	2228200
2003-12-18	24.55	25.03	24.49	24.85	2173000
2003-12-19	25.00	25.60	24.92	25.60	3237300
2003-12-22	25.35	25.54	25.17	25.47	2222900
2003-12-23	25.65	26.13	25.48	26.00	2159100
2003-12-24	26.00	26.35	25.70	26.33	798800
2003-12-26	26.05	26.23	25.93	26.02	490100
2003-12-29	25.90	26.31	25.86	26.31	1163500
2003-12-30	26.45	26.55	26.18	26.22	880100
2003-12-31	26.35	26.35	26.00	26.32	1471500
2004-01-02	26.15	26.95	25.67	25.92	1560900
2004-01-05	26.01	26.78	26.01	26.66	1971300
2004-01-06	26.41	26.55	26.10	26.35	2054400
2004-01-07	26.40	26.49	25.60	25.75	2678700
2004-01-08	25.98	26.00	24.60	24.89	5382400
2004-01-09	24.95	25.32	24.70	25.22	3836400
2004-01-12	25.90	25.95	25.45	25.91	5133000
2004-01-13	22.75	23.00	21.85	22.66	25370200
2004-01-14	22.85	23.78	22.76	23.69	8349600
2004-01-15	23.70	23.97	23.46	23.60	6572100
2004-01-16	23.78	23.90	23.40	23.46	4908700
2004-01-20	24.00	24.00	23.35	23.78	3488700
2004-01-21	23.98	24.37	23.04	24.15	3053300
2004-01-22	24.04	25.45	24.03	24.88	4911900
2004-01-23	24.88	24.99	24.02	24.10	3077100
2004-01-26	24.00	24.75	24.00	24.67	2550800
2004-01-27	24.73	24.73	23.41	24.00	3311900
2004-01-28	24.65	24.66	23.54	23.76	2770000
2004-01-29	24.25	24.26	23.43	23.67	3393000
2004-01-30	23.80	24.21	23.65	23.67	1857400
2004-02-02	23.60	23.90	22.98	23.12	4522600
2004-02-03	23.01	23.38	22.65	23.24	3210500
2004-02-04	23.00	23.02	22.55	22.60	3330800
2004-02-05	22.85	23.10	22.61	22.64	3008500
2004-02-06	22.65	23.14	22.60	22.83	3382700
2004-02-09	22.98	23.04	22.70	22.78	2299800
2004-02-10	22.80	23.04	22.68	22.80	1895700
2004-02-11	22.95	23.09	22.62	22.89	3235300
2004-02-12	23.05	23.52	23.00	23.05	2961100
2004-02-13	23.53	23.98	23.37	23.46	2526400
2004-02-17	23.47	23.77	23.15	23.64	1546000
2004-02-18	23.65	23.74	23.28	23.33	1905900
2004-02-19	23.43	23.59	23.00	23.00	2443600
2004-02-20	23.25	23.30	22.60	22.73	2568800
2004-02-23	22.98	22.99	21.86	22.03	3547000
2004-02-24	22.21	23.14	22.19	22.95	6124800
2004-02-25	22.96	23.17	22.65	23.01	1934900
2004-02-26	23.02	23.17	22.77	23.09	2136700
2004-02-27	23.05	23.23	22.92	23.10	2701400
2004-03-01	23.01	23.10	22.82	23.08	2425500
2004-03-02	23.11	23.40	23.01	23.22	1570600
2004-03-03	23.08	23.10	22.61	23.00	2589000
2004-03-04	23.08	23.50	23.03	23.39	2125800
2004-03-05	23.14	23.83	23.06	23.60	3720800
2004-03-08	23.85	24.04	23.51	23.51	2113700
2004-03-09	23.47	23.59	23.30	23.42	1514900
2004-03-10	23.40	23.82	23.09	23.24	1787300
2004-03-11	22.75	23.34	22.62	22.70	2505600
2004-03-12	22.85	23.04	22.65	22.78	1720200
2004-03-15	23.20	23.22	22.83	22.97	1834000
2004-03-16	23.00	23.61	23.00	23.52	2558900
2004-03-17	23.70	24.04	23.60	23.67	2543800
2004-03-18	23.66	23.95	23.66	23.93	1460900
2004-03-19	24.00	24.35	23.81	24.08	2007400
2004-03-22	23.75	24.08	23.34	23.53	1519100
2004-03-23	23.45	23.91	23.45	23.80	1833900
2004-03-24	23.65	23.97	23.65	23.75	1188400
2004-03-25	23.70	23.86	23.53	23.66	2678500
2004-03-26	23.66	24.04	23.55	23.89	1703300
2004-03-29	23.90	24.27	23.90	24.05	1318500
2004-03-30	24.55	24.90	23.75	24.45	5392100
2004-03-31	24.57	24.94	24.45	24.80	2229400
2004-04-01	24.62	25.00	24.57	24.83	2194800
2004-04-02	25.00	25.39	24.91	25.13	2675300
2004-04-05	25.15	25.91	25.14	25.70	2561300
2004-04-06	25.55	25.56	25.00	25.15	1955200
2004-04-07	25.19	25.34	24.95	25.14	1823700
2004-04-08	25.25	25.53	25.08	25.24	1847800
2004-04-12	25.24	25.81	25.20	25.70	1258900
2004-04-13	25.85	25.91	25.38	25.48	1849400
2004-04-14	25.30	25.56	25.26	25.31	1422500
2004-04-15	25.35	25.50	24.99	25.15	1199000
2004-04-16	25.15	25.15	24.29	24.57	3071800
2004-04-19	24.57	25.32	24.57	25.30	2991600
2004-04-20	25.29	25.41	24.88	24.92	1419500
2004-04-21	24.91	24.97	24.31	24.76	1843500
2004-04-22	24.00	24.49	23.75	24.22	4292700
2004-04-23	24.20	24.86	24.00	24.64	4584800
2004-04-26	24.57	24.75	24.24	24.39	2976900
2004-04-27	24.25	24.36	24.08	24.25	1962700
2004-04-28	23.90	24.11	23.65	23.76	4075000
2004-04-29	23.54	24.04	23.52	23.75	17690600
2004-04-30	23.94	23.94	23.55	23.77	4244400
2004-05-03	23.73	23.98	23.65	23.98	2775800
2004-05-04	23.88	24.15	23.70	23.95	2812500
2004-05-05	24.15	24.60	24.10	24.20	3462400
2004-05-06	24.30	24.30	23.86	24.13	2663100
2004-05-07	23.75	24.08	23.58	23.69	4080000
2004-05-10	22.90	23.66	22.89	23.15	3908900
2004-05-11	23.40	23.92	23.29	23.80	3544000
2004-05-12	23.56	23.73	23.02	23.62	2003100
2004-05-13	23.52	24.06	23.46	23.84	2287600
2004-05-14	23.75	24.16	23.40	23.84	2298100
2004-05-17	23.45	23.50	23.05	23.25	2223500
2004-05-18	23.40	23.68	23.32	23.62	2120300
2004-05-19	23.68	24.00	23.68	23.70	1637900
2004-05-20	23.63	23.63	23.15	23.38	1712400
2004-05-21	23.33	23.71	23.29	23.66	1873300
2004-05-24	23.90	23.97	23.52	23.75	2799500
2004-05-25	23.70	23.74	23.30	23.73	2494400
2004-05-26	23.59	24.20	23.50	24.06	2244600
2004-05-27	24.03	24.67	23.97	24.43	2921700
2004-05-28	24.30	24.68	24.30	24.61	1680300
2004-06-01	24.59	25.82	24.51	25.36	7004300
2004-06-02	25.70	25.95	24.90	24.97	4660500
2004-06-03	24.95	25.38	24.66	25.07	2822400
2004-06-04	25.34	25.34	24.83	24.95	1511900
2004-06-07	25.00	25.32	24.93	25.17	1502500
2004-06-08	25.35	25.62	25.19	25.48	2031500
2004-06-09	25.49	25.49	24.30	24.83	3867900
2004-06-10	24.85	25.23	24.80	25.15	2031600
2004-06-14	25.15	25.18	24.88	24.98	1423800
2004-06-15	25.00	25.15	24.70	24.85	1158200
2004-06-16	25.05	25.36	24.90	25.31	2186300
2004-06-17	26.24	27.04	25.94	26.79	10099800
2004-06-18	26.85	27.40	26.84	27.20	5186600
2004-06-21	27.24	27.45	26.67	26.73	2913700
2004-06-22	26.87	26.93	26.55	26.62	2969500
2004-06-23	26.50	27.70	26.50	27.56	4924400
2004-06-24	27.50	27.86	27.41	27.42	2621400
2004-06-25	27.48	27.83	27.32	27.47	3964900
2004-06-28	27.41	27.59	27.20	27.30	1910100
2004-06-29	26.95	27.18	26.86	27.16	3437300
2004-06-30	27.07	27.80	27.07	27.48	2248500
2004-07-01	27.52	27.79	27.20	27.67	2304100
2004-07-02	27.45	28.10	27.45	27.91	2315700
2004-07-06	27.51	27.74	27.04	27.24	3109100
2004-07-07	26.95	27.54	26.40	27.25	3985400
2004-07-08	27.10	27.40	26.80	27.24	2398800
2004-07-09	27.11	27.29	26.83	26.99	2204900
2004-07-12	26.65	26.75	26.29	26.47	1994200
2004-07-13	25.90	26.15	25.67	25.70	4844300
2004-07-14	25.73	26.30	25.43	25.91	4002200
2004-07-15	26.10	26.22	25.81	26.00	2251400
2004-07-16	26.00	26.00	25.59	25.67	2284100
2004-07-19	25.61	25.95	25.30	25.63	2086000
2004-07-20	25.30	25.93	25.30	25.80	1861800
2004-07-21	25.56	26.09	25.42	25.57	2334000
2004-07-22	25.00	25.46	24.88	25.16	4002000
2004-07-23	24.91	25.14	24.77	24.91	2413400
2004-07-26	24.92	25.00	24.15	24.43	2946100
2004-07-27	24.50	24.97	24.49	24.60	3529500
2004-07-28	24.64	24.67	23.91	24.26	4031000
2004-07-29	24.52	24.90	24.42	24.71	3297800
2004-07-30	24.76	24.93	24.46	24.63	1444800
2004-08-02	24.51	24.98	24.21	24.84	2003100
2004-08-03	24.85	24.85	24.50	24.68	1488900
2004-08-04	24.53	25.19	24.41	24.93	2121800
2004-08-05	24.86	25.13	24.60	24.85	2075200
2004-08-06	24.75	24.80	24.35	24.36	1735000
2004-08-09	24.34	24.56	24.04	24.24	1129500
2004-08-10	24.05	24.70	24.02	24.60	2372700
2004-08-11	24.30	24.40	23.94	24.17	1756800
2004-08-12	24.10	24.10	23.30	23.46	3962800
2004-08-13	23.25	23.89	23.25	23.71	1989800
2004-08-16	23.80	24.72	23.76	24.55	3190000
2004-08-17	24.88	25.00	24.72	24.78	3237700
2004-08-18	24.78	25.52	24.68	25.43	4111800
2004-08-19	25.44	26.02	25.25	25.89	4379900
2004-08-20	25.76	26.28	25.75	26.05	1869700
2004-08-23	25.80	26.50	25.80	26.24	2335300
2004-08-24	26.28	26.68	26.02	26.15	2514800
2004-08-25	26.05	26.25	25.84	26.19	2105100
2004-08-26	26.29	26.55	25.69	25.72	2273100
2004-08-27	25.78	25.97	25.59	25.92	1451000
2004-08-30	25.70	25.92	25.62	25.75	936000
2004-08-31	25.68	26.25	25.60	26.10	1721800
2004-09-01	26.15	26.67	26.12	26.47	1751500
2004-09-02	26.37	26.63	26.12	26.32	1506700
2004-09-03	26.07	26.29	25.85	25.90	1752000
2004-09-07	25.86	26.30	25.86	26.18	1883200
2004-09-08	26.38	26.69	26.30	26.46	3084500
2004-09-09	26.37	26.77	26.26	26.59	1779100
2004-09-10	26.65	26.78	26.47	26.78	1470100
2004-09-13	26.78	26.78	26.20	26.20	1853600
2004-09-14	26.35	26.86	26.33	26.72	1618000
2004-09-15	26.40	26.75	26.05	26.62	2330900
2004-09-16	26.62	27.17	26.62	26.97	2834100
2004-09-17	26.97	27.11	26.65	26.68	1607000
2004-09-20	26.50	26.83	26.41	26.79	1529200
2004-09-21	26.70	27.09	26.66	27.04	1430700
2004-09-22	26.90	27.09	26.60	26.90	1455400
2004-09-23	26.75	27.11	26.67	26.90	1135900
2004-09-24	26.75	27.04	26.75	26.82	1511600
2004-09-27	26.70	26.72	26.50	26.65	1559400
2004-09-28	26.70	26.88	26.64	26.70	3252100
2004-09-29	26.52	27.07	26.44	27.03	2659100
2004-09-30	27.04	27.25	26.96	27.05	3163200
2004-10-01	27.02	27.47	26.95	27.25	2173800
2004-10-04	26.30	27.58	26.30	27.40	2928400
2004-10-05	27.25	27.40	26.90	26.91	2593700
2004-10-06	27.17	27.17	26.71	26.99	1613500
2004-10-07	26.85	27.00	26.58	26.68	1382900
2004-10-08	26.69	26.77	26.55	26.76	1232800
2004-10-11	26.80	27.05	26.52	26.90	1644900
2004-10-12	26.80	27.03	26.40	26.58	3563500
2004-10-13	24.20	24.20	22.61	23.93	28324800
2004-10-14	24.15	24.37	23.50	23.52	10408000
2004-10-15	23.45	23.82	23.15	23.52	5249400
2004-10-18	23.41	23.69	23.32	23.64	3714400
2004-10-19	24.04	24.19	23.51	23.97	4446900
2004-10-20	24.04	24.26	23.80	24.20	3993000
2004-10-21	24.13	24.44	23.80	24.29	1885900
2004-10-22	24.07	24.12	23.60	23.85	3552400
2004-10-25	23.63	23.95	23.35	23.71	3437100
2004-10-26	23.61	23.95	23.36	23.93	2039700
2004-10-27	23.91	24.60	23.85	24.44	2916600
2004-10-28	24.34	24.66	24.17	24.45	2324600
2004-10-29	24.35	24.56	23.63	24.21	2296700
2004-11-01	24.15	24.40	23.92	24.05	2156300
2004-11-02	24.22	24.57	24.21	24.43	1888700
2004-11-03	24.89	24.90	24.51	24.64	2157800
2004-11-04	24.59	25.13	24.11	25.13	2562900
2004-11-05	25.03	25.20	24.81	24.99	2156700
2004-11-08	24.51	24.80	24.39	24.40	3941400
2004-11-09	24.60	24.98	24.42	24.63	3112600
2004-11-10	24.75	24.80	24.14	24.20	3216900
2004-11-11	24.21	24.49	24.15	24.30	2672100
2004-11-12	24.38	24.68	24.20	24.51	2735400
2004-11-15	24.70	25.38	24.50	25.19	4672600
2004-11-16	25.14	25.56	25.02	25.22	5927400
2004-11-17	25.45	25.99	25.36	25.84	3263300
2004-11-18	25.89	26.05	25.70	25.95	3364300
2004-11-19	25.95	25.95	25.25	25.42	2257900
2004-11-22	25.27	25.50	25.08	25.24	1782300
2004-11-23	25.27	25.36	25.00	25.20	1754200
2004-11-24	25.32	25.95	25.26	25.85	1755200
2004-11-26	25.79	26.00	25.79	25.94	449100
2004-11-29	25.80	26.10	25.76	25.94	1834000
2004-11-30	26.00	26.22	25.90	25.94	1735900
2004-12-01	26.00	26.90	26.00	26.81	3849600
2004-12-02	26.68	27.10	26.45	27.09	2520300
2004-12-03	27.00	27.14	26.93	27.02	2260700
2004-12-06	27.00	27.21	26.92	27.02	2566100
2004-12-07	26.90	27.15	26.81	26.91	2529000
2004-12-08	26.91	26.91	26.31	26.51	2775100
2004-12-09	26.51	26.58	25.94	26.20	3623800
2004-12-10	26.67	26.67	25.94	26.52	3111400
2004-12-13	26.51	26.75	26.46	26.56	2241500
2004-12-14	26.69	27.05	26.57	26.97	1950800
2004-12-15	26.90	27.43	26.88	27.35	2640400
2004-12-16	27.42	27.45	26.88	27.05	2892300
2004-12-17	26.85	27.48	26.83	27.36	4260700
2004-12-20	27.18	27.23	26.90	27.00	2280900
2004-12-21	26.86	27.44	26.65	27.33	2279400
2004-12-22	27.13	27.50	27.06	27.50	1395600
2004-12-23	27.30	27.60	27.20	27.55	1106200
2004-12-27	27.37	27.60	27.18	27.21	1300100
2004-12-28	27.02	27.29	26.82	27.23	2179600
2004-12-29	27.23	27.23	26.87	26.99	1755600
2004-12-30	27.05	27.05	26.80	26.90	1506800
2004-12-31	26.96	27.19	26.90	27.00	1076700
2005-01-03	26.95	26.96	26.20	26.37	2425500
2005-01-04	26.25	26.29	25.64	25.75	4101800
2005-01-05	25.60	25.87	25.30	25.65	3302600
2005-01-06	25.48	25.72	25.10	25.42	3295400
2005-01-07	26.75	26.98	26.35	26.61	10569900
2005-01-10	26.65	27.08	26.65	26.96	3244400
2005-01-11	26.75	26.96	26.38	26.50	3818000
2005-01-12	26.38	26.49	26.11	26.39	3251100
2005-01-13	26.45	26.59	26.16	26.18	1761100
2005-01-14	26.17	26.52	26.16	26.29	2231800
2005-01-18	25.70	26.23	25.58	26.10	3481700
2005-01-19	26.01	26.13	25.95	26.00	2711000
2005-01-20	25.67	26.00	25.64	25.67	2468400
2005-01-21	25.66	25.73	25.10	25.16	2749100
2005-01-24	25.25	25.50	24.69	24.90	4158500
2005-01-25	24.90	25.43	24.90	25.20	2203900
2005-01-26	25.26	25.54	25.07	25.40	1732400
2005-01-27	25.45	25.87	25.22	25.68	3040300
2005-01-28	25.60	25.82	25.53	25.60	1812700
2005-01-31	25.70	26.08	25.70	26.05	2403400
2005-02-01	25.55	26.10	25.55	25.99	1543800
2005-02-02	25.87	26.08	25.63	25.83	1702400
2005-02-03	25.90	25.96	25.18	25.48	2637900
2005-02-04	25.34	25.75	25.34	25.73	1774800
2005-02-07	25.57	25.89	25.44	25.77	1226500
2005-02-08	25.67	25.91	25.56	25.85	1447500
2005-02-09	25.73	25.90	25.44	25.51	1142000
2005-02-10	25.42	25.62	25.38	25.42	2334300
2005-02-11	25.39	25.63	24.98	25.20	4395300
2005-02-14	25.03	25.26	24.60	24.64	3979900
2005-02-15	24.56	24.97	24.55	24.90	2607300
2005-02-16	24.89	25.13	24.85	25.05	4525000
2005-02-17	25.05	25.05	24.47	24.51	3321300
2005-02-18	24.61	24.94	24.52	24.90	3016200
2005-02-22	24.80	25.13	24.68	24.80	3091800
2005-02-23	24.78	24.93	24.46	24.71	2045500
2005-02-24	24.57	24.79	24.39	24.48	3038200
2005-02-25	24.62	25.15	24.62	25.15	2322500
2005-02-28	24.95	26.05	24.91	25.55	4649700
2005-03-01	25.58	25.97	25.37	25.59	1826900
2005-03-02	25.60	25.60	25.21	25.42	1515800
2005-03-03	25.37	25.47	25.02	25.11	1242600
2005-03-04	25.25	25.65	25.09	25.37	2314600
2005-03-07	25.30	25.58	25.09	25.49	1924800
2005-03-08	25.31	25.54	25.29	25.32	1481200
2005-03-09	25.25	25.42	25.10	25.17	1967800
2005-03-10	25.13	25.15	24.77	24.95	1238500
2005-03-11	24.70	24.80	24.40	24.46	2740100
2005-03-14	24.47	24.59	24.22	24.48	2075600
2005-03-15	24.67	24.73	23.90	23.98	4659600
2005-03-16	24.05	24.12	23.87	24.03	3713600
2005-03-17	24.10	24.23	23.83	23.95	3258000
2005-03-18	23.95	23.95	23.53	23.66	2367900
2005-03-21	23.81	24.13	23.73	24.01	2493900
2005-03-22	24.02	24.75	24.02	24.28	4733500
2005-03-23	24.14	24.38	24.07	24.30	2869800
2005-03-24	24.30	24.46	24.18	24.40	1950300
2005-03-28	24.48	24.80	24.48	24.57	1727400
2005-03-29	24.35	24.64	24.16	24.16	2515900
2005-03-30	24.22	24.60	24.18	24.56	1481100
2005-03-31	24.56	24.80	24.15	24.15	2137700
2005-04-01	24.97	25.20	24.32	24.44	3865800
2005-04-04	24.20	24.47	24.13	24.35	3196200
2005-04-05	24.44	24.90	24.39	24.86	2361300
2005-04-06	24.85	25.14	24.85	24.97	2329500
2005-04-07	25.00	25.05	24.51	24.89	3057400
2005-04-08	23.80	24.00	23.05	23.70	14040100
2005-04-11	23.45	23.70	22.75	23.34	3397700
2005-04-12	23.47	23.47	23.09	23.44	2996200
2005-04-13	23.69	23.70	23.04	23.12	3895300
2005-04-14	23.15	23.38	22.73	22.86	5004900
2005-04-15	22.61	22.77	22.46	22.50	6730500
2005-04-18	22.60	22.75	22.45	22.57	5378200
2005-04-19	22.48	22.83	22.35	22.44	3545400
2005-04-20	22.50	22.67	21.87	21.90	6627800
2005-04-21	22.00	22.33	21.75	21.96	7034500
2005-04-22	21.96	22.00	21.32	21.75	6470600
2005-04-25	21.72	21.90	21.64	21.85	3787700
2005-04-26	21.70	21.88	21.45	21.55	2454800
2005-04-27	21.20	21.63	21.04	21.47	3882000
2005-04-28	21.35	21.68	21.30	21.62	4956900
2005-04-29	21.75	21.98	21.51	21.70	3798000
2005-05-02	21.65	22.04	21.60	21.97	3440100
2005-05-03	22.20	22.30	21.96	22.10	3185200
2005-05-04	22.05	22.26	21.87	22.10	2930600
2005-05-05	21.95	22.19	21.65	21.82	3178600
2005-05-06	21.75	22.04	21.64	22.00	2767800
2005-05-09	21.95	22.10	21.82	22.08	2667300
2005-05-10	21.93	22.14	21.81	21.86	2267000
2005-05-11	21.82	22.11	21.80	21.92	2491500
2005-05-12	21.88	22.30	21.88	21.99	1909300
2005-05-13	21.00	22.26	21.00	22.05	4231900
2005-05-16	22.14	22.15	21.80	22.01	890000
2005-05-17	21.84	22.08	21.82	22.05	1264600
2005-05-18	21.97	22.73	21.95	22.50	4768500
2005-05-19	22.40	22.90	22.40	22.79	2824500
2005-05-20	22.65	23.06	22.65	22.72	2618700
2005-05-23	22.65	23.03	22.52	22.76	2339800
2005-05-24	22.53	22.78	22.36	22.67	4198400
2005-05-25	22.72	22.72	22.30	22.34	2718600
2005-05-26	22.52	23.19	22.51	23.04	3542700
2005-05-27	23.02	23.33	23.01	23.10	3498600
2005-05-31	22.89	23.28	22.89	23.28	3361600
2005-06-01	23.24	23.46	23.10	23.36	2370500
2005-06-02	23.40	23.80	23.34	23.64	1556400
2005-06-03	23.46	23.60	23.25	23.46	1862700
2005-06-06	23.28	23.71	23.20	23.67	2062400
2005-06-07	23.75	24.12	23.66	23.91	2455000
2005-06-08	23.91	23.95	23.47	23.60	1496600
2005-06-09	23.62	23.69	23.43	23.68	1794500
2005-06-10	23.68	23.94	23.62	23.94	1148500
2005-06-13	23.81	24.11	23.75	23.85	1662400
2005-06-14	23.77	23.82	23.27	23.33	2426500
2005-06-15	23.33	23.56	22.92	22.99	2170500
2005-06-16	23.00	23.46	22.95	23.35	2791500
2005-06-17	23.35	23.73	23.17	23.62	1762300
2005-06-20	23.59	24.03	23.40	23.85	3211000
2005-06-21	23.80	24.00	23.78	23.88	1480500
2005-06-22	23.88	23.98	23.80	23.91	1995700
2005-06-23	23.84	23.85	23.00	23.00	2739600
2005-06-24	23.07	23.08	22.63	22.90	2373600
2005-06-27	22.92	23.00	22.60	22.72	1009400
2005-06-28	22.91	23.32	22.87	23.26	1233600
2005-06-29	23.14	23.21	22.60	22.62	2241800
2005-06-30	22.56	22.91	22.56	22.67	4404300
2005-07-01	22.70	23.28	22.69	23.28	1673800
2005-07-05	23.26	23.28	22.76	23.13	2953100
2005-07-06	23.10	23.64	23.09	23.60	2735800
2005-07-07	23.56	23.61	22.20	22.20	4963800
2005-07-08	23.85	24.36	23.70	24.21	9795800
2005-07-11	24.01	24.42	24.00	24.22	3230100
2005-07-12	24.22	24.25	23.63	23.74	3562900
2005-07-13	23.62	23.70	23.44	23.52	3035100
2005-07-14	23.55	24.47	23.50	23.62	3286600
2005-07-15	23.55	23.64	23.33	23.50	2448800
2005-07-18	23.47	23.94	23.46	23.79	2255300
2005-07-19	24.00	24.70	23.99	24.56	4716300
2005-07-20	24.20	24.58	24.15	24.53	3128400
2005-07-21	24.45	24.99	24.40	24.85	3113000
2005-07-22	24.60	24.84	24.40	24.80	2560300
2005-07-25	24.60	24.98	24.30	24.85	2473100
2005-07-26	24.70	25.04	24.50	24.99	2025800
2005-07-27	25.00	25.10	24.81	25.05	3170500
2005-07-28	25.01	25.10	24.98	25.01	3792200
2005-07-29	24.85	25.07	24.82	25.04	3496100
2005-08-01	24.80	25.10	24.76	25.00	2199700
2005-08-02	25.00	25.51	25.00	25.51	3090700
2005-08-03	25.36	25.69	25.30	25.61	2725300
2005-08-04	25.38	25.70	25.22	25.30	2433100
2005-08-05	25.08	25.29	25.00	25.15	2857800
2005-08-08	25.03	25.22	24.83	25.00	2282100
2005-08-09	24.98	25.47	24.97	25.40	2056200
2005-08-10	25.40	25.60	25.23	25.39	1718700
2005-08-11	25.30	25.49	25.14	25.22	2575500
2005-08-12	24.97	25.19	24.89	25.14	1437200
2005-08-15	25.05	25.24	24.96	25.10	952500
2005-08-16	24.95	25.19	24.95	25.08	1844100
2005-08-17	25.03	25.03	24.62	24.87	2716000
2005-08-18	24.85	25.13	24.85	25.10	1615400
2005-08-19	25.08	25.19	24.94	25.02	1211800
2005-08-22	25.06	25.19	24.66	24.87	2168600
2005-08-23	24.83	25.04	24.70	24.70	1536800
2005-08-24	24.71	24.87	24.60	24.66	2048800
2005-08-25	24.66	25.09	24.60	24.99	1267500
2005-08-26	24.80	24.92	24.60	24.65	1550700
2005-08-29	24.50	24.66	24.41	24.50	2132700
2005-08-30	24.48	24.50	24.26	24.41	1659400
2005-08-31	24.37	24.48	24.16	24.40	2726500
2005-09-01	24.50	25.21	24.45	24.92	2509200
2005-09-02	24.92	25.33	24.86	25.31	1572000
2005-09-06	25.31	25.75	25.30	25.71	2119400
2005-09-07	25.75	25.85	25.60	25.79	2276300
2005-09-08	25.76	25.95	25.65	25.80	2297400
2005-09-09	25.77	25.84	25.48	25.61	2031600
2005-09-12	25.58	25.95	25.50	25.71	1948300
2005-09-13	25.30	25.43	25.12	25.12	2182600
2005-09-14	25.45	25.62	25.20	25.59	1957800
2005-09-15	25.10	25.54	25.10	25.42	1675500
2005-09-16	25.55	26.51	25.38	26.27	8296600
2005-09-19	26.11	26.28	25.52	25.80	2831700
2005-09-20	25.75	26.09	25.56	25.79	1155000
2005-09-21	25.81	25.85	25.45	25.55	2389900
2005-09-22	25.00	25.35	24.66	25.20	1880000
2005-09-23	25.10	25.29	24.88	25.19	816200
2005-09-26	25.06	25.29	24.95	25.29	1298300
2005-09-27	25.29	25.38	25.00	25.11	1355300
2005-09-28	25.07	25.22	24.80	25.04	1715400
2005-09-29	24.80	25.14	24.65	25.05	2060800
2005-09-30	25.00	25.71	24.98	25.46	1744200
2005-10-03	25.33	25.60	25.23	25.53	1962800
2005-10-04	25.99	25.99	25.29	25.36	2524100
2005-10-05	25.35	25.50	24.95	24.95	1043800
2005-10-06	24.92	25.25	24.75	25.25	2217100
2005-10-07	26.26	26.94	26.16	26.67	7922700
2005-10-10	26.05	26.47	25.57	25.63	3927500
2005-10-11	25.75	25.76	25.11	25.26	3079300
2005-10-12	24.90	25.34	24.88	25.08	2074800
2005-10-13	24.54	25.00	24.54	25.00	1742400
2005-10-14	25.45	25.72	25.29	25.52	3262500
2005-10-17	25.25	25.52	25.22	25.51	1911000
2005-10-18	25.50	25.99	25.32	25.76	3183900
2005-10-19	25.97	26.42	25.69	26.32	3088000
2005-10-20	26.10	26.33	26.02	26.28	3314700
2005-10-21	26.00	26.27	26.00	26.10	1880100
2005-10-24	25.96	26.48	25.96	26.48	2024400
2005-10-25	26.30	26.35	25.56	25.92	1624500
2005-10-26	25.88	26.47	25.82	26.14	1643500
2005-10-27	26.05	26.15	25.73	26.12	1122500
2005-10-28	26.02	26.30	25.78	26.16	2451700
2005-10-31	25.96	26.35	25.69	26.31	2873300
2005-11-01	26.09	26.50	26.00	26.47	2828700
2005-11-02	26.30	26.70	26.30	26.33	2791300
2005-11-03	26.34	26.46	26.04	26.12	2233200
2005-11-04	26.11	26.46	26.02	26.38	1664500
2005-11-07	26.10	26.48	26.06	26.41	2035200
2005-11-08	26.36	26.49	26.05	26.43	1455500
2005-11-09	26.36	26.48	26.16	26.46	1790600
2005-11-10	26.32	26.65	26.20	26.64	1474100
2005-11-11	26.54	26.65	26.51	26.56	1039500
2005-11-14	26.08	26.69	26.08	26.58	1682200
2005-11-15	26.50	26.69	26.50	26.57	1474500
2005-11-16	26.67	27.43	26.58	27.29	3059600
2005-11-17	27.26	28.23	27.24	28.22	3561500
2005-11-18	28.20	28.22	27.46	27.92	3092100
2005-11-21	27.80	27.98	27.50	27.97	1609300
2005-11-22	27.83	27.99	27.71	27.75	1378500
2005-11-23	27.68	27.76	27.40	27.43	1621000
2005-11-25	27.35	28.05	27.35	27.90	855700
2005-11-28	27.77	27.81	27.52	27.70	924500
2005-11-29	27.73	28.49	27.70	28.24	3783100
2005-11-30	28.15	28.63	28.13	28.44	3324400
2005-12-01	28.50	29.53	28.47	29.14	4302100
2005-12-02	29.16	29.34	28.88	29.18	2173600
2005-12-05	29.10	29.39	28.61	28.77	2573000
2005-12-06	28.75	29.00	28.70	28.85	1903400
2005-12-07	28.89	28.94	28.65	28.74	1825600
2005-12-08	28.65	28.74	28.08	28.24	1996400
2005-12-09	28.40	28.56	28.02	28.25	2616600
2005-12-12	28.27	28.69	28.25	28.40	2202300
2005-12-13	28.40	28.53	28.24	28.29	3909000
2005-12-14	28.40	29.09	28.40	28.89	3491100
2005-12-15	28.92	28.95	28.50	28.57	1567200
2005-12-16	28.56	28.75	28.45	28.59	2492900
2005-12-19	28.46	28.55	28.19	28.20	1557800
2005-12-20	28.09	28.69	28.09	28.57	2713900
2005-12-21	28.50	28.73	28.37	28.73	1678000
2005-12-22	28.68	28.90	28.26	28.66	1749900
2005-12-23	28.54	28.94	28.51	28.94	1039000
2005-12-27	28.98	29.08	28.76	28.85	1503800
2005-12-28	28.85	28.93	28.72	28.88	957600
2005-12-29	28.88	28.95	28.66	28.81	1154600
2005-12-30	28.71	28.89	28.25	28.87	1434400
2006-01-03	28.84	29.50	28.82	29.30	3843400
2006-01-04	29.38	29.46	29.05	29.46	1953800
2006-01-05	29.48	29.82	29.34	29.68	4119300
2006-01-06	31.00	31.36	29.90	31.15	7378900
2006-01-09	30.80	31.15	30.75	31.06	1904800
2006-01-10	30.20	30.48	30.18	30.39	5564700
2006-01-11	30.40	30.64	30.06	30.64	3241700
2006-01-12	30.54	31.00	30.54	30.59	2459400
2006-01-13	30.30	30.36	30.07	30.21	2486100
2006-01-17	29.50	30.98	29.50	30.84	4440700
2006-01-18	30.42	31.00	30.41	30.99	3454900
2006-01-19	30.90	31.24	30.80	31.09	2672600
2006-01-20	31.11	31.58	31.10	31.19	3899700
2006-01-23	30.91	30.96	30.50	30.73	2321400
2006-01-24	30.55	30.70	30.10	30.59	3193000
2006-01-25	30.87	31.21	30.78	30.97	4443800
2006-01-26	31.00	31.26	30.94	31.22	3769400
2006-01-27	31.20	31.60	31.20	31.43	3693200
2006-01-30	31.00	31.50	30.99	31.43	3508500
2006-01-31	32.35	32.35	31.15	31.53	3603400
2006-02-01	31.35	31.79	31.26	31.72	2681800
2006-02-02	31.72	31.95	31.59	31.66	2393000
2006-02-03	31.46	31.65	31.35	31.47	1491900
2006-02-06	31.45	32.00	31.41	31.99	3522200
2006-02-07	31.75	32.70	31.66	32.29	4777300
2006-02-08	32.29	32.73	32.28	32.44	4686400
2006-02-09	32.44	32.65	31.74	31.74	3844800
2006-02-10	31.65	32.02	31.51	31.97	2656500
2006-02-13	31.45	32.35	31.13	32.18	3091600
2006-02-14	32.03	32.23	31.89	31.89	2184300
2006-02-15	31.89	32.48	31.89	32.36	2587200
2006-02-16	32.45	32.86	32.20	32.83	2332000
2006-02-17	32.94	32.94	32.50	32.70	1811100
2006-02-21	32.55	32.67	32.25	32.34	1564100
2006-02-22	32.39	32.53	32.11	32.44	1693500
2006-02-23	32.50	32.51	32.22	32.39	1760300
2006-02-24	32.38	32.48	32.15	32.40	2290800
2006-02-27	32.18	33.05	32.15	32.94	1728200
2006-02-28	32.82	32.86	32.38	32.66	1709300
2006-03-01	32.76	32.94	32.57	32.63	3170700
2006-03-02	32.68	32.68	31.90	32.60	3038800
2006-03-03	32.50	32.64	32.36	32.52	1526500
2006-03-06	32.52	32.53	32.22	32.37	928600
2006-03-07	32.17	32.26	31.44	31.88	2488100
2006-03-08	31.75	31.88	31.23	31.53	3141000
2006-03-09	31.68	31.85	31.37	31.43	1661600
2006-03-10	31.55	31.62	31.38	31.56	2403700
2006-03-13	31.55	31.75	31.41	31.55	1860800
2006-03-14	31.45	32.06	31.41	31.67	1681600
2006-03-15	31.57	32.00	31.55	31.89	2360900
2006-03-16	31.95	32.09	31.75	31.84	2095700
2006-03-17	31.77	32.02	31.50	31.51	2265000
2006-03-20	31.42	31.88	31.36	31.44	1968200
2006-03-21	31.42	32.29	31.26	31.92	2614700
2006-03-22	31.86	32.43	31.67	32.35	1940000
2006-03-23	32.26	32.37	32.05	32.16	1313200
2006-03-24	32.16	32.32	31.06	31.50	4709100
2006-03-27	31.50	31.55	30.25	30.82	4503300
2006-03-28	30.87	31.09	30.61	30.90	2755100
2006-03-29	28.80	29.23	28.21	29.11	18658900
2006-03-30	28.85	30.08	28.85	30.06	7232900
2006-03-31	30.05	30.37	29.88	30.07	4134000
2006-04-03	30.06	30.06	29.38	29.91	4233600
2006-04-04	29.91	30.48	29.54	30.35	3216800
2006-04-05	29.93	30.20	29.64	29.70	2618300
2006-04-06	29.50	29.67	29.10	29.40	3327100
2006-04-07	29.38	29.60	29.03	29.03	3032100
2006-04-10	29.03	29.16	28.82	29.01	2286000
2006-04-11	28.96	28.96	28.60	28.75	3689500
2006-04-12	28.80	29.53	28.79	29.39	2367900
2006-04-13	29.20	29.75	29.17	29.49	1684700
2006-04-17	29.25	29.95	29.21	29.68	1786800
2006-04-18	29.60	30.68	29.60	30.58	4497800
2006-04-19	30.15	30.58	30.10	30.20	3187700
2006-04-20	30.20	30.40	30.11	30.16	1595900
2006-04-21	30.05	30.31	29.81	30.01	1508300
2006-04-24	29.70	29.94	29.43	29.71	1464200
2006-04-25	29.65	29.75	29.48	29.65	1204600
2006-04-26	29.60	30.04	29.51	29.60	1291800
2006-04-27	29.53	29.84	29.16	29.69	1975700
2006-04-28	29.55	29.55	29.00	29.07	2263600
2006-05-01	29.02	29.79	29.02	29.47	1980400
2006-05-02	29.42	29.77	29.41	29.45	1402700
2006-05-03	29.40	29.66	29.24	29.36	2037400
2006-05-04	29.32	29.60	29.18	29.35	1769300
2006-05-05	29.05	29.54	29.05	29.45	1662200
2006-05-08	29.03	29.60	29.02	29.50	2375900
2006-05-09	29.50	29.67	29.20	29.41	1575800
2006-05-10	29.27	29.56	29.10	29.50	1751800
2006-05-11	29.46	30.00	29.42	29.62	2224400
2006-05-12	29.28	29.72	29.10	29.17	2253800
2006-05-15	28.70	28.86	28.36	28.86	3075600
2006-05-16	28.73	28.97	28.60	28.97	2183400
2006-05-17	28.90	29.08	28.53	28.66	1627300
2006-05-18	28.56	28.66	27.72	27.74	3166100
2006-05-19	27.65	27.68	26.78	27.68	5563600
2006-05-22	26.50	27.45	26.17	27.26	6358700
2006-05-23	27.70	28.17	27.35	27.36	4136300
2006-05-24	27.25	27.90	27.00	27.85	3805200
2006-05-25	27.85	28.20	27.44	28.02	3255500
2006-05-26	27.95	28.09	27.69	27.95	1568000
2006-05-30	27.83	27.86	27.45	27.71	1661900
2006-05-31	27.70	28.20	27.60	28.15	3467300
2006-06-01	28.15	28.33	27.79	28.08	2044000
2006-06-02	28.10	28.10	27.77	27.89	1774700
2006-06-05	27.83	27.84	27.38	27.47	2264900
2006-06-06	27.46	27.52	26.93	27.44	2600800
2006-06-07	27.45	27.49	27.03	27.03	2820400
2006-06-08	26.98	27.10	26.31	27.04	3420300
2006-06-09	27.35	27.40	26.85	27.06	1696000
2006-06-12	26.90	27.00	26.53	26.61	1393400
2006-06-13	26.18	26.31	25.73	26.00	3433100
2006-06-14	25.97	26.47	25.88	25.98	2688800
2006-06-15	26.38	26.63	26.07	26.23	3288900
2006-06-16	26.42	26.58	25.69	25.78	4393400
2006-06-19	25.68	26.17	25.68	25.98	3559100
2006-06-20	25.98	26.47	25.90	26.29	3395500
2006-06-21	26.47	27.59	26.33	27.29	3049100
2006-06-22	27.30	27.30	26.60	26.85	1735900
2006-06-23	26.90	27.35	26.85	27.10	2054400
2006-06-26	27.25	27.59	27.22	27.26	1508300
2006-06-27	27.07	27.44	26.80	27.05	1971000
2006-06-28	27.05	27.48	26.96	27.45	1658700
2006-06-29	27.50	28.17	27.42	28.10	2596200
2006-06-30	28.95	29.20	27.74	28.32	3736100
2006-07-03	27.75	28.50	27.73	28.49	1702500
2006-07-05	27.85	28.73	27.79	28.44	3399200
2006-07-06	28.20	28.74	28.16	28.24	1881500
2006-07-07	27.85	28.31	27.85	28.00	1403000
2006-07-10	28.00	28.50	27.79	27.97	2368200
2006-07-11	27.85	27.86	27.36	27.69	2482800
2006-07-12	27.64	28.39	27.64	28.24	2247400
2006-07-13	28.05	28.25	27.90	28.05	2103800
2006-07-14	27.96	28.55	27.80	28.37	1778200
2006-07-17	28.07	28.48	28.01	28.11	2094200
2006-07-18	28.06	28.17	27.46	27.99	2085900
2006-07-19	27.95	28.99	27.93	28.91	1985700
2006-07-20	28.48	28.73	28.05	28.20	1890000
2006-07-21	28.07	28.09	27.62	27.92	1994700
2006-07-24	27.72	28.36	27.60	28.21	1303900
2006-07-25	27.94	28.89	27.87	28.78	1819500
2006-07-26	28.25	28.55	28.11	28.29	1308900
2006-07-27	28.30	28.75	28.24	28.56	1718900
2006-07-28	28.50	28.94	28.50	28.92	1261800
2006-07-31	28.25	29.37	28.25	29.26	2153200
2006-08-01	28.85	28.95	28.34	28.49	1454600
2006-08-02	28.69	28.99	28.62	28.76	1511900
2006-08-03	28.36	29.12	28.32	29.11	2313300
2006-08-04	29.11	29.24	28.57	28.83	1757900
2006-08-07	28.42	28.87	28.39	28.80	1839500
2006-08-08	28.81	29.18	28.53	28.59	1948200
2006-08-09	28.71	28.80	27.99	28.03	1326900
2006-08-10	27.66	28.23	27.63	28.05	1330400
2006-08-11	27.91	28.00	27.50	27.67	1310200
2006-08-14	27.67	28.15	27.59	27.79	1457300
2006-08-15	27.95	28.15	27.84	28.06	1305300
2006-08-16	28.08	28.93	28.08	28.79	1632300
2006-08-17	28.67	29.02	28.65	28.94	1349500
2006-08-18	28.92	29.16	28.78	29.10	1229800
2006-08-21	28.98	29.08	28.51	28.57	1214900
2006-08-22	28.53	28.85	28.06	28.06	1616600
2006-08-23	28.06	28.47	27.78	28.24	1620700
2006-08-24	28.40	28.52	27.99	28.48	1526000
2006-08-25	28.60	28.62	27.93	28.36	1436300
2006-08-28	28.20	28.80	27.42	28.71	1592900
2006-08-29	28.60	28.71	28.33	28.61	1048000
2006-08-30	28.61	28.93	28.39	28.80	1099300
2006-08-31	28.71	29.66	28.71	29.66	2262600
2006-09-01	29.80	29.98	29.70	29.92	1327500
2006-09-05	29.75	30.19	29.63	29.69	1695800
2006-09-06	29.70	29.70	28.80	28.87	1807800
2006-09-07	28.86	28.87	28.29	28.39	2120200
2006-09-08	28.31	28.78	28.31	28.60	1669400
2006-09-11	28.50	28.75	28.28	28.38	1827700
2006-09-12	28.38	28.92	28.30	28.75	1480500
2006-09-13	28.85	29.57	28.74	29.47	2320400
2006-09-14	29.15	29.41	28.89	29.34	985500
2006-09-15	29.37	29.49	29.00	29.00	1326500
2006-09-18	29.02	29.47	29.02	29.26	1198100
2006-09-19	29.27	29.38	28.79	29.11	839500
2006-09-20	29.11	29.51	29.11	29.39	692700
2006-09-21	29.37	29.50	29.01	29.13	657800
2006-09-22	29.29	29.58	28.98	29.34	1325500
2006-09-25	29.50	29.99	29.49	29.75	2065000
2006-09-26	29.44	29.73	29.07	29.47	2694500
2006-09-27	29.18	29.56	29.12	29.36	2832000
2006-09-28	31.00	31.79	30.59	31.60	8779200
2006-09-29	32.16	33.15	31.62	31.71	7800300
2006-10-02	31.55	31.70	30.83	30.84	3362200
2006-10-03	29.90	31.13	29.85	30.93	4038900
2006-10-04	30.80	31.47	30.66	31.35	3213400
2006-10-05	31.01	31.42	31.00	31.24	1884600
2006-10-06	30.89	31.03	30.54	30.80	2225900
2006-10-09	30.75	31.50	30.75	31.45	2069300
2006-10-10	31.15	31.95	31.13	31.88	2867900
2006-10-11	31.37	31.98	31.31	31.95	2078300
2006-10-12	31.65	31.95	31.52	31.70	1827000
2006-10-13	31.58	32.27	31.54	32.20	3156300
2006-10-16	31.50	32.07	31.48	31.92	2298400
2006-10-17	31.76	31.83	31.43	31.59	2110900
2006-10-18	31.81	32.00	31.68	31.91	3043200
2006-10-19	31.72	31.86	31.51	31.54	1380700
2006-10-20	31.70	31.79	31.40	31.50	1530300
2006-10-23	31.17	32.08	31.17	32.07	2490000
2006-10-24	32.07	32.50	31.95	32.38	3003700
2006-10-25	32.13	32.41	31.87	32.39	1694900
2006-10-26	32.26	32.93	31.97	32.81	1983500
2006-10-27	32.60	32.76	32.37	32.49	1370200
2006-10-30	32.15	33.59	32.13	33.33	3504300
2006-10-31	33.12	33.12	32.52	32.91	2379100
2006-11-01	32.70	33.19	32.68	32.98	2466600
2006-11-02	32.44	33.47	32.42	33.33	2751600
2006-11-03	33.13	33.50	32.75	33.09	1920500
2006-11-06	32.60	33.70	32.60	33.70	2393400
2006-11-07	33.60	33.61	33.04	33.10	2173000
2006-11-08	32.95	33.49	32.90	33.44	2168800
2006-11-09	33.40	33.49	33.17	33.37	1983900
2006-11-10	33.38	33.87	33.36	33.87	1698300
2006-11-13	33.55	33.87	33.40	33.78	2458300
2006-11-14	33.88	34.16	33.62	34.11	2200500
2006-11-15	33.50	34.57	33.50	34.35	2585900
2006-11-16	34.33	34.97	34.30	34.97	2021900
2006-11-17	34.97	35.17	34.87	35.15	1953800
2006-11-20	35.06	35.07	34.40	34.57	2552700
2006-11-21	34.70	34.90	34.35	34.49	2305900
2006-11-22	34.47	34.65	34.04	34.26	2124600
2006-11-24	34.25	34.47	33.95	34.32	763300
2006-11-27	34.14	34.15	33.17	33.32	2561500
2006-11-28	33.40	33.51	33.02	33.22	1930400
2006-11-29	33.23	33.38	33.05	33.20	1628600
2006-11-30	33.44	33.80	33.22	33.70	1696200
2006-12-01	33.80	33.97	33.45	33.81	1271900
2006-12-04	33.73	34.49	33.69	34.40	1698400
2006-12-05	34.44	34.84	34.28	34.69	1785300
2006-12-06	34.69	34.92	34.41	34.50	1380400
2006-12-07	34.42	34.57	34.14	34.46	965400
2006-12-08	34.68	34.73	34.20	34.51	1687200
2006-12-11	34.42	34.55	34.15	34.15	1861100
2006-12-12	34.31	34.76	34.05	34.56	1504900
2006-12-13	34.64	34.82	34.37	34.71	1230400
2006-12-14	34.86	35.18	34.80	34.95	1106800
2006-12-15	34.92	35.12	34.71	34.80	1700900
2006-12-18	35.00	35.39	34.53	34.57	1548600
2006-12-19	34.42	34.78	34.01	34.61	1721200
2006-12-20	34.60	35.18	34.60	35.08	1533300
2006-12-21	37.29	38.00	36.07	36.67	7626900
2006-12-22	36.67	36.74	36.30	36.45	1715300
2006-12-26	36.28	36.44	36.04	36.30	1365400
2006-12-27	36.22	36.72	36.22	36.55	1802400
2006-12-28	36.38	37.28	36.37	37.27	2192500
2006-12-29	37.05	37.32	36.90	36.93	2087400
2007-01-03	36.55	37.00	36.17	36.38	3079900
2007-01-04	36.12	37.23	36.00	37.20	2439800
2007-01-05	36.75	36.99	36.45	36.68	1766300
2007-01-08	36.51	37.38	36.51	37.21	2157200
2007-01-09	37.10	37.45	36.85	37.12	2731100
2007-01-10	36.82	37.40	36.74	37.34	2401600
2007-01-11	37.24	37.38	37.00	37.19	2468800
2007-01-12	37.19	37.98	37.15	37.98	3950500
2007-01-16	37.51	37.66	37.00	37.10	3536300
2007-01-17	37.30	37.86	37.29	37.52	3171500
2007-01-18	37.52	37.70	37.07	37.15	4177600
2007-01-19	37.20	37.23	36.60	36.75	3582900
2007-01-22	36.75	36.79	36.49	36.68	3165200
2007-01-23	36.70	37.20	36.63	36.84	2747400
2007-01-24	36.68	36.90	36.34	36.75	3213100
2007-01-25	36.90	37.12	36.37	36.53	2991300
2007-01-26	36.68	36.79	35.91	36.53	2343100
2007-01-29	36.37	36.94	36.31	36.93	2191000
2007-01-30	36.85	37.23	36.75	37.00	2216300
2007-01-31	37.00	37.86	36.89	37.75	3732000
2007-02-01	37.74	38.09	37.64	38.09	3266800
2007-02-02	38.09	38.60	38.09	38.59	2833200
2007-02-05	38.73	38.80	38.14	38.66	2709100
2007-02-06	38.58	38.74	38.46	38.56	2282000
2007-02-07	38.50	39.10	38.44	39.10	2213400
2007-02-08	38.95	39.00	38.52	38.84	1925400
2007-02-09	38.84	38.93	38.48	38.79	1775200
2007-02-12	38.30	38.68	38.16	38.35	2752316
2007-02-13	38.69	38.80	38.43	38.72	2101431
2007-02-14	38.72	39.25	38.69	39.20	2450317
2007-02-15	38.95	39.13	38.75	38.79	1960500
2007-02-16	38.83	38.99	38.46	38.75	2797500
2007-02-20	38.56	39.05	38.56	38.79	1879700
2007-02-21	38.75	38.76	38.40	38.47	2061800
2007-02-22	38.42	38.45	38.12	38.30	3809600
2007-02-23	38.17	38.37	37.95	38.25	2333900
2007-02-26	38.25	38.49	37.80	37.95	2407375
2007-02-27	37.32	37.40	36.50	36.80	2244100
2007-02-28	37.67	37.67	35.30	35.78	6286800
2007-03-01	35.05	35.53	34.67	35.21	4441866
2007-03-02	35.75	35.95	35.36	35.75	3536800
2007-03-05	36.65	36.65	34.90	34.90	2764600
2007-03-06	34.29	35.85	34.28	35.24	4667200
2007-03-07	35.40	35.46	34.98	35.12	3139900
2007-03-08	35.50	35.93	35.37	35.74	1662800
2007-03-09	35.99	36.46	35.80	36.11	2546050
2007-03-12	35.93	36.69	35.73	36.36	2311800
2007-03-13	36.10	36.15	35.54	35.68	1628100
2007-03-14	35.55	35.90	35.24	35.46	2386100
2007-03-15	35.38	35.50	34.92	35.00	2428700
2007-03-16	34.97	35.31	34.63	35.26	2656500
2007-03-19	35.25	35.87	35.20	35.79	1642600
2007-03-20	35.95	36.50	35.62	36.30	2134000
2007-03-21	36.28	36.71	36.17	36.62	1802900
2007-03-22	35.73	37.51	35.73	36.74	1869000
2007-03-23	36.41	36.92	36.30	36.40	1807000
2007-03-26	37.35	37.35	36.30	36.75	2885800
2007-03-27	36.81	36.98	36.22	36.22	4044100
2007-03-28	37.00	37.77	36.72	37.59	7617875
2007-03-29	37.77	38.68	37.76	38.68	3843400
2007-03-30	38.60	38.95	38.22	38.54	2882600
2007-04-02	38.37	39.05	38.37	38.80	3226223
2007-04-03	38.74	38.80	38.48	38.48	2175300
2007-04-04	38.06	38.75	38.00	38.72	3151075
2007-04-05	38.52	38.83	38.52	38.64	1483478
2007-04-09	38.35	38.58	38.10	38.33	2224250
2007-04-10	38.33	38.60	38.00	38.10	2346600
2007-04-11	38.02	38.34	37.73	38.17	4221900
2007-04-12	38.00	38.50	37.57	38.42	3490200
2007-04-13	39.25	39.25	38.25	38.70	1935900
2007-04-16	38.70	38.80	38.48	38.78	1919300
2007-04-17	38.75	39.00	38.74	38.92	2233300
2007-04-18	38.58	38.88	38.30	38.68	3070300
2007-04-19	38.56	38.75	38.20	38.28	1848488
2007-04-20	38.50	38.63	38.27	38.48	2693120
2007-04-23	38.42	38.83	38.41	38.56	1303700
2007-04-24	38.67	38.84	38.45	38.74	1593000
2007-04-25	38.80	39.44	38.61	39.34	2497300
2007-04-26	39.37	39.58	38.58	38.72	1728000
2007-04-27	38.82	38.90	38.47	38.68	1301400
2007-04-30	38.60	39.29	38.50	39.10	2081840
2007-05-01	39.01	39.20	38.80	38.88	1182699
2007-05-02	38.93	39.20	38.74	38.96	1487700
2007-05-03	39.18	39.40	38.70	39.25	1423950
2007-05-04	39.14	39.32	38.79	39.10	1483555
2007-05-07	38.65	38.77	38.16	38.30	1886400
2007-05-08	38.18	38.45	38.11	38.41	2046560
2007-05-09	38.20	38.93	38.05	38.87	1614500
2007-05-10	38.71	38.73	38.24	38.33	1768275
2007-05-11	38.55	38.72	38.10	38.34	1571160
2007-05-14	38.01	38.25	37.65	38.14	2152916
2007-05-15	38.26	38.68	37.90	38.40	2613700
2007-05-16	38.55	40.15	38.55	39.92	3823300
2007-05-17	39.78	40.10	39.51	39.55	1866250
2007-05-18	39.57	39.89	39.35	39.67	1562700
2007-05-21	39.49	39.72	39.30	39.66	1617650
2007-05-22	39.20	39.78	38.54	39.62	1914900
2007-05-23	39.58	40.34	39.58	40.04	2215000
2007-05-24	39.97	40.49	39.84	39.93	2196300
2007-05-25	40.82	40.82	40.23	40.72	1872705
2007-05-29	40.65	40.95	40.37	40.93	2225000
2007-05-30	40.37	40.75	40.00	40.64	2075850
2007-05-31	40.86	41.19	40.51	40.94	2066910
2007-06-01	40.90	41.41	40.85	41.26	2183722
2007-06-04	41.75	41.75	40.88	41.24	1847405
2007-06-05	41.57	41.84	41.00	41.75	2383400
2007-06-06	41.32	41.40	40.57	41.00	2568058
2007-06-07	41.00	41.00	39.73	39.82	1994000
2007-06-08	39.82	40.00	39.21	39.70	2115719
2007-06-11	39.57	39.75	39.35	39.56	1635500
2007-06-12	39.40	39.67	39.20	39.50	2229900
2007-06-13	39.60	39.75	38.56	39.47	4585300
2007-06-14	39.34	39.95	39.34	39.51	3279086
2007-06-15	39.65	40.42	39.27	40.00	5521000
2007-06-18	40.19	41.51	40.19	41.51	3271500
2007-06-19	41.10	41.67	41.05	41.41	2744160
2007-06-20	41.55	42.36	41.46	42.06	5466300
2007-06-21	41.95	42.04	41.42	41.77	3593900
2007-06-22	41.78	42.70	41.44	42.63	26395800
2007-06-25	42.64	42.64	42.13	42.15	5205466
2007-06-26	42.50	44.03	42.26	42.80	7879900
2007-06-27	43.14	43.15	42.33	42.96	5351200
2007-06-28	43.25	43.40	42.75	42.83	5364000
2007-06-29	43.10	43.40	42.15	42.89	5064000
2007-07-02	42.62	43.03	42.25	42.54	4459450
2007-07-03	41.84	42.45	41.60	42.22	2537900
2007-07-05	41.90	42.82	41.52	42.81	3991200
2007-07-06	42.55	43.06	42.55	43.00	3661500
2007-07-09	42.45	42.95	42.29	42.87	4080970
2007-07-10	42.31	42.42	41.61	41.70	4458200
2007-07-11	41.60	42.26	41.30	42.17	3206400
2007-07-12	42.17	42.70	41.81	42.52	3594652
2007-07-13	42.28	42.38	41.98	42.31	2116700
2007-07-16	42.15	42.70	42.05	42.50	1899500
2007-07-17	42.34	42.44	41.82	41.91	3450900
2007-07-18	41.58	42.12	41.31	41.97	3103400
2007-07-19	42.25	43.00	41.83	43.00	4251200
2007-07-20	42.61	43.36	42.50	43.31	3197500
2007-07-23	43.04	44.00	42.94	43.81	4086900
2007-07-24	42.93	43.50	42.27	42.57	2379250
2007-07-25	42.51	42.56	41.68	41.90	3067900
2007-07-26	41.77	41.89	41.20	41.25	3285236
2007-07-27	40.40	41.85	39.78	41.71	3897800
2007-07-30	41.70	42.15	41.53	42.12	3103800
2007-07-31	42.09	42.74	42.00	42.13	4134800
2007-08-01	42.05	42.56	40.83	41.54	3791947
2007-08-02	40.90	42.50	40.44	42.19	3260200
2007-08-03	42.29	42.40	40.98	41.00	2273300
2007-08-06	41.34	42.16	40.97	41.71	2311900
2007-08-07	41.30	41.96	40.99	41.96	2288600
2007-08-08	42.85	42.85	41.20	41.42	2296200
2007-08-09	39.79	41.23	39.10	39.80	3696200
2007-08-10	39.99	39.99	38.88	39.19	2862400
2007-08-13	39.36	40.30	39.00	40.09	2694100
2007-08-14	40.31	41.15	39.13	39.30	2861600
2007-08-15	39.00	39.76	38.74	38.85	2623000
2007-08-16	38.36	38.43	13.75	37.46	3956700
2007-08-17	38.20	39.10	37.64	38.80	2580200
2007-08-20	38.90	39.81	38.82	39.60	2145900
2007-08-21	39.39	40.18	39.21	39.97	2446100
2007-08-22	40.17	40.78	40.10	40.26	2025100
2007-08-23	41.00	41.20	39.94	40.42	2834100
2007-08-24	40.57	41.10	39.81	40.05	2445600
2007-08-27	39.94	40.40	39.76	40.21	1958100
2007-08-28	40.20	40.21	39.54	39.60	1717300
2007-08-29	40.03	40.55	39.67	40.24	1183100
2007-08-30	39.70	41.46	39.65	41.10	3127800
2007-08-31	41.50	42.00	40.71	41.21	2596400
2007-09-04	41.25	41.54	40.91	41.36	1475400
2007-09-05	40.91	41.05	40.28	40.93	2660050
2007-09-06	41.00	41.07	40.23	40.54	2403000
2007-09-07	40.03	40.26	38.77	40.02	3079300
2007-09-10	40.15	40.32	39.28	39.85	2154400
2007-09-11	40.15	40.15	39.21	39.57	2667500
2007-09-12	39.49	39.73	39.07	39.72	2311400
2007-09-13	40.00	40.22	39.77	39.78	2472900
2007-09-14	39.69	39.76	39.30	39.66	2095200
2007-09-17	39.69	39.84	38.76	38.90	2483900
2007-09-18	39.17	39.34	37.25	38.48	6808100
2007-09-19	38.52	39.60	38.49	39.22	3549600
2007-09-20	38.73	39.55	38.50	39.26	4591900
2007-09-21	39.50	39.82	39.00	39.70	2410700
2007-09-24	39.52	40.84	39.10	39.40	5396600
2007-09-25	39.35	39.35	37.80	38.03	5451400
2007-09-26	38.59	38.72	37.80	37.81	4358000
2007-09-27	37.94	39.05	37.93	38.02	5504700
2007-09-28	39.00	40.36	39.00	40.25	7380900
2007-10-01	40.25	40.97	40.22	40.88	3028500
2007-10-02	40.51	40.51	39.75	40.06	3802600
2007-10-03	39.67	40.10	39.65	39.82	2481100
2007-10-04	39.80	40.14	39.74	39.93	2601700
2007-10-05	39.77	40.60	39.37	39.52	4344100
2007-10-08	39.51	39.93	39.14	39.74	2270877
2007-10-09	39.74	40.31	39.38	40.28	3064900
2007-10-10	39.68	42.08	39.50	41.79	6154100
2007-10-11	41.62	42.06	40.77	40.97	3516500
2007-10-12	40.97	42.32	40.75	42.21	3702700
2007-10-15	41.41	41.83	40.75	41.00	2894600
2007-10-16	40.51	40.95	39.98	40.27	3662400
2007-10-17	40.80	41.14	40.06	40.91	5280500
2007-10-18	40.63	41.21	40.31	41.05	5459400
2007-10-19	40.52	40.99	39.21	39.27	3204500
2007-10-22	38.91	39.36	37.90	39.15	3321500
2007-10-23	39.25	39.94	39.10	39.85	2378200
2007-10-24	39.86	39.95	38.47	39.13	2453400
2007-10-25	38.94	38.94	38.10	38.51	3727000
2007-10-26	38.83	39.42	38.53	39.20	3987500
2007-10-29	39.11	39.40	38.57	39.20	3173200
2007-10-30	39.20	39.34	38.45	38.70	2988900
2007-10-31	39.00	39.37	38.20	39.05	4267100
2007-11-01	38.86	39.57	38.37	38.48	3725600
2007-11-02	38.59	38.59	37.32	38.40	3999600
2007-11-05	38.45	38.45	36.07	37.55	7261513
2007-11-06	37.58	37.58	35.86	36.27	8063600
2007-11-07	36.27	36.27	35.80	35.92	4198785
2007-11-08	35.87	35.87	33.29	35.17	7447420
2007-11-09	34.58	35.36	34.58	34.86	4893400
2007-11-12	35.12	36.31	34.56	35.66	4163213
2007-11-13	36.06	36.99	35.87	36.80	3707150
2007-11-14	37.20	37.20	35.38	35.57	4228182
2007-11-15	35.27	36.79	35.00	36.66	7167200
2007-11-16	36.77	37.20	36.43	36.79	3265700
2007-11-19	37.02	37.02	34.89	35.00	6098114
2007-11-20	35.00	35.85	34.45	35.03	3788950
2007-11-21	35.00	35.00	34.06	34.56	3759411
2007-11-23	35.01	35.20	34.52	35.16	1074891
2007-11-26	35.30	35.30	33.72	33.88	4110406
2007-11-27	34.14	34.14	33.03	33.78	3831260
2007-11-28	34.00	35.63	33.98	34.85	5075103
2007-11-29	35.02	35.03	34.12	34.65	4161367
2007-11-30	34.93	35.32	34.28	34.56	3073101
2007-12-03	34.50	34.85	34.01	34.11	3018360
2007-12-04	34.25	34.37	33.66	33.84	2729729
2007-12-05	34.32	35.00	34.28	34.59	4106620
2007-12-06	34.79	35.46	34.67	35.34	2570268
2007-12-07	35.15	35.62	34.80	35.44	2686525
2007-12-10	35.80	36.71	35.53	36.54	2620542
2007-12-11	36.84	36.90	35.00	35.24	4481171
2007-12-12	36.12	36.12	34.15	34.65	4101900
2007-12-13	34.63	35.02	34.53	34.76	2485968
2007-12-14	34.62	34.62	33.15	34.00	4058680
2007-12-17	33.79	34.26	33.45	34.24	3380903
2007-12-18	34.98	35.67	34.52	35.42	6108900
2007-12-19	35.70	35.87	34.65	34.96	6554974
2007-12-20	37.35	38.00	37.00	37.24	6632597
2007-12-21	37.62	38.26	37.17	38.00	4599571
2007-12-24	38.00	38.44	37.99	38.05	691127
2007-12-26	38.40	38.40	37.58	37.97	2173900
2007-12-27	37.90	37.94	36.82	36.86	2299031
2007-12-28	37.40	37.40	36.76	36.88	1607103
2007-12-31	36.46	37.16	35.90	36.03	2664890
2008-01-02	36.38	36.65	35.74	36.06	3455563
2008-01-03	36.50	36.50	35.26	35.44	3424268
2008-01-04	35.14	35.39	34.56	34.91	4636332
2008-01-07	35.14	35.32	33.52	33.97	4086020
2008-01-08	34.15	35.23	33.94	33.97	5045229
2008-01-09	34.37	34.37	32.95	33.81	4734898
2008-01-10	33.72	33.99	33.11	33.61	3512857
2008-01-11	33.64	33.64	32.68	32.79	3567008
2008-01-14	33.50	33.84	33.01	33.52	4044200
2008-01-15	33.34	33.72	32.85	33.50	5216505
2008-01-16	33.16	34.51	33.01	34.04	5807230
2008-01-17	34.10	34.39	33.14	33.41	6275103
2008-01-18	33.61	33.96	33.47	33.77	3091311
2008-01-22	32.11	34.50	32.00	33.33	5913375
2008-01-23	33.33	33.33	31.91	33.07	4780036
2008-01-24	33.07	34.00	32.82	33.88	4892322
2008-01-25	34.42	34.42	33.63	33.86	2762103
2008-01-28	33.86	33.96	33.12	33.93	3705700
2008-01-29	34.20	34.60	33.80	34.54	2331593
2008-01-30	34.66	34.66	33.56	34.02	2822427
2008-01-31	33.99	34.97	33.50	34.62	4253980
2008-02-01	34.13	35.48	34.05	35.04	4145267
2008-02-04	35.22	35.22	33.85	34.16	3180143
2008-02-05	33.51	33.88	33.21	33.52	4578028
2008-02-06	34.09	34.12	33.59	33.81	3334538
2008-02-07	33.48	33.48	32.73	33.19	6956453
2008-02-08	33.20	34.08	33.20	33.95	4707900
2008-02-11	34.21	34.29	33.44	34.16	4322689
2008-02-12	33.91	35.27	33.91	35.16	3918787
2008-02-13	35.49	35.84	34.77	35.84	3378788
2008-02-14	35.76	35.96	35.28	35.61	3001113
2008-02-15	35.31	35.38	34.32	34.56	3908488
2008-02-19	35.24	35.83	34.43	34.78	3610465
2008-02-20	34.41	34.41	33.76	34.10	4136815
2008-02-21	34.08	34.26	33.73	33.83	2722409
2008-02-22	33.80	34.07	33.42	34.03	2334365
2008-02-25	34.86	34.87	34.05	34.77	2029350
2008-02-26	35.02	36.65	34.63	36.36	4372097
2008-02-27	36.01	37.39	35.90	37.05	5343655
2008-02-28	36.90	36.90	36.17	36.80	2670165
2008-02-29	36.86	36.86	35.05	35.25	3727919
2008-03-03	35.13	35.35	34.50	34.88	2272673
2008-03-04	34.80	34.96	34.00	34.68	3304252
2008-03-05	34.99	35.24	34.68	35.11	2740894
2008-03-06	35.34	35.34	34.64	34.77	2230166
2008-03-07	34.55	34.69	33.47	33.75	2743673
2008-03-10	34.00	34.00	32.93	33.00	2415537
2008-03-11	33.69	34.31	33.22	34.07	2170925
2008-03-12	34.38	34.38	33.66	33.83	1799403
2008-03-13	33.41	34.23	32.88	34.05	2328586
2008-03-14	34.08	34.32	33.04	33.35	2611295
2008-03-17	33.14	33.45	32.42	33.06	3278931
2008-03-18	33.23	34.57	33.23	34.50	2391130
2008-03-19	34.94	35.15	34.27	34.38	2698524
2008-03-20	34.05	34.63	33.66	34.61	2402476
2008-03-24	35.17	36.56	35.00	36.31	2892903
2008-03-25	36.49	36.50	35.30	35.38	2583765
2008-03-26	35.99	35.99	34.84	35.36	2121343
2008-03-27	35.59	35.95	33.98	35.45	6318619
2008-03-28	36.22	36.97	34.20	35.32	9344516
2008-03-31	35.48	35.80	34.80	35.17	3449185
2008-04-01	35.18	36.25	35.00	35.87	3063684
2008-04-02	36.08	36.08	35.46	35.76	5113274
2008-04-03	35.76	36.39	35.30	36.24	3682549
2008-04-04	36.12	36.90	36.03	36.77	3480897
2008-04-07	37.38	37.84	36.89	37.17	4609770
2008-04-08	37.17	38.99	36.81	37.99	6435511
2008-04-09	38.18	38.18	36.80	36.96	5575916
2008-04-10	37.15	38.16	36.80	38.07	5037515
2008-04-11	37.84	37.84	36.40	36.51	2593605
2008-04-14	36.44	37.07	36.36	36.56	3365124
2008-04-15	36.71	36.99	36.06	36.55	3731447
2008-04-16	37.28	37.73	36.76	37.59	3141727
2008-04-17	37.40	38.24	37.06	38.17	3300134
2008-04-18	38.53	39.61	37.00	39.30	4133179
2008-04-21	38.90	38.99	37.77	38.42	3229822
2008-04-22	37.43	38.14	37.43	37.83	3222095
2008-04-23	38.14	38.60	37.83	38.34	2191974
2008-04-24	38.14	39.00	37.90	38.75	2187012
2008-04-25	38.81	39.08	38.52	38.94	2635091
2008-04-28	38.68	39.20	38.20	39.10	3345809
2008-04-29	39.05	39.50	38.64	38.77	2800587
2008-04-30	38.93	38.93	37.55	37.55	3114727
2008-05-01	37.53	38.48	37.51	38.38	2076680
2008-05-02	38.84	39.08	38.61	39.07	2708345
2008-05-05	39.14	39.14	38.48	38.77	2061976
2008-05-06	38.72	38.99	38.21	38.65	2149358
2008-05-07	38.49	38.49	37.24	37.35	3702673
2008-05-08	37.50	38.27	37.50	37.95	2419732
2008-05-09	37.79	38.18	37.47	37.75	1751461
2008-05-12	37.89	38.33	37.06	38.00	3346058
2008-05-13	37.89	38.22	37.45	37.80	2736824
2008-05-14	37.80	38.31	37.76	38.06	2691957
2008-05-15	38.22	38.31	37.75	38.22	2359739
2008-05-16	38.46	38.72	38.06	38.28	2167713
2008-05-19	38.66	38.75	38.30	38.52	2030411
2008-05-20	38.55	38.56	37.35	37.87	1850284
2008-05-21	37.85	37.88	36.93	37.20	2372338
2008-05-22	37.47	37.62	36.96	37.31	1475417
2008-05-23	37.08	37.09	36.50	37.03	2440535
2008-05-27	36.98	37.98	36.98	37.62	1907220
2008-05-28	37.90	38.60	37.34	38.39	2935382
2008-05-29	38.40	40.22	38.31	40.03	4148802
2008-05-30	40.05	42.04	39.82	40.82	4106958
2008-06-02	40.57	41.59	40.23	40.76	4487481
2008-06-03	40.71	41.47	40.40	40.74	2423483
2008-06-04	40.49	40.75	39.80	40.37	2692057
2008-06-05	40.35	41.10	39.86	41.03	1887107
2008-06-06	40.68	40.73	39.82	39.88	1883527
2008-06-09	39.87	40.47	38.89	39.20	2569944
2008-06-10	38.94	39.59	38.67	39.43	1878074
2008-06-11	39.53	39.70	38.48	38.57	1673496
2008-06-12	38.84	39.83	38.59	38.86	2454866
2008-06-13	39.26	39.55	38.48	39.19	1972037
2008-06-16	39.28	39.88	38.44	39.57	2209371
2008-06-17	39.80	39.93	38.99	39.24	2302736
2008-06-18	39.24	39.35	38.57	38.83	2120925
2008-06-19	38.56	39.83	38.51	39.66	1754329
2008-06-20	39.44	39.57	38.80	39.12	2309225
2008-06-23	39.46	39.46	38.88	38.94	2424788
2008-06-24	38.94	38.94	38.02	38.34	2961173
2008-06-25	39.20	39.70	38.41	39.37	2313028
2008-06-26	38.94	39.00	38.27	38.85	2934104
2008-06-27	40.04	41.46	40.04	41.34	8825746
2008-06-30	41.31	41.31	40.22	40.72	6136605
2008-07-01	39.83	40.45	39.01	40.37	4921854
2008-07-02	40.37	40.70	39.51	40.45	4271124
2008-07-03	40.60	40.60	39.35	40.41	1960624
2008-07-07	40.58	40.75	39.70	39.86	5240116
2008-07-08	39.65	41.00	39.65	41.00	4133230
2008-07-09	41.00	41.00	39.86	40.00	3620041
2008-07-10	40.15	40.33	39.62	39.99	3558599
2008-07-11	39.60	39.60	38.39	39.07	3704519
2008-07-14	39.53	39.87	38.48	39.24	4532531
2008-07-15	39.00	39.50	38.22	38.69	3287722
2008-07-16	38.83	39.10	38.32	38.99	3854315
2008-07-17	39.26	39.59	38.41	39.52	3134093
2008-07-18	39.36	39.59	38.92	39.39	1908995
2008-07-21	39.96	40.00	39.45	39.61	3151994
2008-07-22	39.63	40.22	39.01	40.22	3271075
2008-07-23	40.10	40.95	39.86	40.71	4660893
2008-07-24	40.88	40.88	39.84	40.20	2826179
2008-07-25	40.49	40.76	40.15	40.58	3863131
2008-07-28	40.05	40.70	38.87	39.90	3037134
2008-07-29	39.87	41.40	39.78	41.30	6774215
2008-07-30	41.09	41.97	40.90	41.91	7847566
2008-07-31	41.67	42.00	41.42	41.76	5895771
2008-08-01	41.83	41.83	40.96	41.55	2068211
2008-08-04	41.50	41.70	41.16	41.40	3105076
2008-08-05	41.72	41.72	40.87	41.28	2286975
2008-08-06	41.44	41.44	40.75	41.29	3495343
2008-08-07	41.14	41.92	40.95	41.67	4474900
2008-08-08	41.75	41.95	41.00	41.74	2658636
2008-08-11	41.75	41.96	41.19	41.67	3559775
2008-08-12	41.80	41.80	40.80	41.02	2296437
2008-08-13	41.12	41.12	40.06	40.76	3749409
2008-08-14	40.69	41.18	40.50	40.90	1367624
2008-08-15	41.12	41.33	40.68	41.02	1879011
2008-08-18	41.00	41.32	40.50	40.79	2162138
2008-08-19	40.51	40.62	40.22	40.37	1325769
2008-08-20	40.50	40.82	40.11	40.19	1576194
2008-08-21	40.19	40.26	39.90	40.05	1960178
2008-08-22	40.34	40.65	40.02	40.51	2100253
2008-08-25	40.44	40.44	39.12	39.24	2284685
2008-08-26	39.35	39.74	39.10	39.67	1851624
2008-08-27	39.84	40.74	39.62	40.65	2313274
2008-08-28	40.63	41.54	40.63	41.36	2945364
2008-08-29	41.39	41.69	41.15	41.36	2735246
2008-09-02	41.78	42.30	41.51	41.96	3929611
2008-09-03	41.75	41.79	39.30	39.99	8512366
2008-09-04	39.95	40.11	38.84	38.94	3077814
2008-09-05	38.79	39.15	38.43	38.96	2699442
2008-09-08	39.51	40.50	39.08	39.69	2745644
2008-09-09	39.69	40.00	38.11	38.34	5357793
2008-09-10	38.33	39.63	38.06	38.23	3636928
2008-09-11	37.69	37.71	36.24	36.63	6840862
2008-09-12	36.37	36.97	35.85	36.85	5654662
2008-09-15	34.83	36.79	34.79	36.22	2828690
2008-09-16	36.09	37.41	35.67	36.69	5466467
2008-09-17	36.41	36.48	35.11	35.27	3366736
2008-09-18	35.35	36.30	34.50	35.90	4455087
2008-09-19	37.01	43.04	35.51	38.77	7519507
2008-09-22	38.90	38.90	36.93	37.07	3300576
2008-09-23	37.31	38.22	36.93	37.25	3477567
2008-09-24	37.06	37.17	36.10	36.58	2584445
2008-09-25	36.70	37.79	36.07	37.17	4043347
2008-09-26	37.40	40.00	37.09	39.55	6000907
2008-09-29	39.23	39.80	37.11	38.00	5984610
2008-09-30	38.36	38.47	35.28	38.00	8170591
2008-10-01	37.63	37.63	36.00	37.06	4119555
2008-10-02	37.09	37.73	36.14	36.50	4106849
2008-10-03	36.93	36.93	35.03	35.19	3407514
2008-10-06	34.01	34.44	32.01	34.00	7553130
2008-10-07	34.07	34.57	31.57	31.92	7727082
2008-10-08	29.79	32.57	29.00	32.00	8334311
2008-10-09	32.51	33.99	30.01	30.06	5744149
2008-10-10	27.79	32.28	24.76	28.90	8581073
2008-10-13	30.74	33.85	30.20	33.63	5683453
2008-10-14	34.60	35.23	32.15	33.00	4644512
2008-10-15	33.86	33.86	31.00	31.16	4908908
2008-10-16	32.07	33.42	29.41	30.86	7797750
2008-10-17	29.97	32.24	29.63	31.40	6087681
2008-10-20	32.02	32.56	30.97	31.86	4144523
2008-10-21	30.95	32.05	30.75	31.09	3240759
2008-10-22	31.40	31.40	29.48	29.96	4452210
2008-10-23	30.33	30.55	28.49	29.41	5034536
2008-10-24	27.91	29.60	26.81	28.87	3406912
2008-10-27	28.20	29.39	27.38	27.54	5123630
2008-10-28	27.96	30.23	27.69	30.17	4121170
2008-10-29	30.16	32.00	29.29	30.78	4150355
2008-10-30	32.03	32.50	30.66	32.08	4002128
2008-10-31	32.57	33.30	31.95	33.05	4669356
2008-11-03	33.22	33.22	31.67	32.19	3722376
2008-11-04	32.28	33.27	31.93	33.06	2842875
2008-11-05	33.07	33.07	31.20	31.37	3707710
2008-11-06	31.06	31.29	29.24	29.43	4072065
2008-11-07	29.83	30.62	29.41	30.51	3597305
2008-11-10	30.52	31.48	29.81	30.02	2682827
2008-11-11	29.90	30.17	29.27	29.56	3036092
2008-11-12	29.38	29.73	28.00	28.09	4608506
2008-11-13	27.90	29.40	26.96	29.37	6433890
2008-11-14	28.53	30.00	27.73	28.67	6853710
2008-11-17	28.55	28.67	27.50	27.55	3718276
2008-11-18	27.91	28.55	27.64	28.55	4370431
2008-11-19	28.55	28.79	27.00	27.00	2902853
2008-11-20	26.58	27.81	26.29	26.71	4218364
2008-11-21	27.32	28.57	26.61	28.51	6412465
2008-11-24	28.63	30.39	28.62	29.99	4813277
2008-11-25	30.00	30.92	28.35	29.44	5191494
2008-11-26	29.13	30.58	28.73	30.58	3235456
2008-11-28	30.57	31.04	30.01	30.98	1744715
2008-12-01	30.00	30.14	29.06	29.06	3301638
2008-12-02	29.01	30.10	28.87	30.02	4155998
2008-12-03	29.20	30.95	29.20	30.87	2995279
2008-12-04	29.53	30.59	28.56	29.13	5059003
2008-12-05	28.84	28.85	26.92	28.27	6396946
2008-12-08	29.00	29.01	28.10	28.34	5216793
2008-12-09	28.35	29.73	28.08	29.00	5171540
2008-12-10	29.20	29.23	28.16	28.47	3510201
2008-12-11	28.02	28.42	27.11	27.56	4318722
2008-12-12	26.79	28.67	26.25	28.59	6501708
2008-12-15	28.42	29.17	27.55	29.04	5568471
2008-12-16	29.05	29.85	28.79	29.50	5228440
2008-12-17	29.41	30.54	29.10	30.24	3840329
2008-12-18	30.36	31.00	30.00	30.41	4365516
2008-12-19	31.44	32.98	30.50	32.21	6936505
2008-12-22	31.77	32.37	31.23	32.00	4760954
2008-12-23	31.95	32.44	31.24	31.69	3485831
2008-12-24	31.30	31.64	31.21	31.35	1128776
2008-12-26	31.17	31.87	31.14	31.57	1256997
2008-12-29	31.81	31.96	31.25	31.85	1822924
2008-12-30	31.91	32.43	31.60	32.43	2809488
2008-12-31	32.21	32.89	32.21	32.79	3026230
2009-01-02	32.54	33.80	32.54	33.67	3787660
2009-01-05	33.45	34.17	32.74	33.82	4469050
2009-01-06	32.91	33.95	32.81	33.40	4020101
2009-01-07	32.86	34.05	31.54	33.78	5442038
2009-01-08	33.26	33.65	33.19	33.44	3203721
2009-01-09	33.50	34.12	33.11	33.73	4375756
2009-01-12	33.65	33.65	32.62	33.03	4756303
2009-01-13	33.05	34.80	32.60	34.07	8009774
2009-01-14	33.86	33.86	31.80	32.44	7292640
2009-01-15	32.30	32.92	31.36	32.65	4892374
2009-01-16	33.00	33.19	32.06	32.68	4162807
2009-01-20	32.48	32.70	31.74	31.88	5273712
2009-01-21	32.50	33.45	31.90	32.98	4841887
2009-01-22	32.81	32.81	31.55	31.66	6358137
2009-01-23	30.91	31.84	30.91	31.38	3644177
2009-01-26	31.68	32.30	31.00	32.02	3890493
2009-01-27	32.01	32.74	31.80	32.38	2971790
2009-01-28	32.45	33.45	31.95	33.17	3492108
2009-01-29	32.64	32.74	31.50	32.17	3337150
2009-01-30	32.34	32.34	31.29	31.56	5184156
2009-02-02	31.22	31.90	30.93	31.81	2680791
2009-02-03	31.69	32.99	31.42	32.88	5120451
2009-02-04	32.88	33.44	32.78	33.11	3291573
2009-02-05	32.87	32.87	31.87	32.61	4022883
2009-02-06	32.70	33.33	32.32	33.12	2740086
2009-02-09	33.06	33.36	32.56	33.00	2333604
2009-02-10	32.52	33.25	31.92	32.01	3738599
2009-02-11	32.35	32.50	31.70	31.89	3524864
2009-02-12	31.62	31.65	30.56	31.46	4933527
2009-02-13	31.14	31.90	30.53	30.95	4452924
2009-02-17	30.69	30.90	29.97	30.33	4051644
2009-02-18	30.01	31.68	30.01	31.01	4896850
2009-02-19	31.19	31.64	30.71	30.81	3429456
2009-02-20	29.59	30.64	29.50	29.98	4982661
2009-02-23	30.35	30.35	28.87	28.89	3443854
2009-02-24	29.06	29.39	28.48	29.29	3295135
2009-02-25	29.08	30.02	29.03	29.64	3430089
2009-02-26	30.01	30.21	28.79	28.98	3634403
2009-02-27	28.53	29.69	28.06	29.19	3819857
2009-03-02	28.60	28.83	27.82	27.84	4099051
2009-03-03	28.13	29.67	27.28	27.80	7133606
2009-03-04	28.19	28.39	27.66	28.18	5051421
2009-03-05	28.16	28.16	27.43	27.72	3502068
2009-03-06	27.69	28.28	27.46	28.00	4348224
2009-03-09	27.98	28.07	27.00	27.09	4303910
2009-03-10	27.32	28.29	27.20	28.26	4307638
2009-03-11	28.46	29.32	28.35	28.92	5420930
2009-03-12	29.09	30.23	28.53	30.05	6188637
2009-03-13	30.19	30.42	29.77	30.12	3510281
2009-03-16	30.44	30.50	29.52	29.98	2986840
2009-03-17	30.09	30.48	29.49	30.48	3161449
2009-03-18	30.49	31.20	30.16	30.95	3804684
2009-03-19	31.05	31.35	30.21	30.53	3927261
2009-03-20	30.35	30.80	29.98	30.20	3897136
2009-03-23	30.32	31.72	30.32	31.72	3489994
2009-03-24	31.18	31.57	31.01	31.22	2741454
2009-03-25	31.19	31.83	30.83	31.61	2602478
2009-03-26	31.61	32.00	31.22	31.96	7360018
2009-03-27	27.62	28.36	26.86	27.66	26492089
2009-03-30	27.26	28.25	27.00	27.83	9028641
2009-03-31	27.68	28.10	27.28	27.49	9315767
2009-04-01	27.26	28.10	27.08	27.65	8635105
2009-04-02	27.73	28.70	27.30	27.72	7270142
2009-04-03	27.91	28.66	27.70	28.04	6230563
2009-04-06	28.00	28.36	27.66	28.23	4678397
2009-04-07	27.97	28.21	27.56	27.59	4836748
2009-04-08	27.83	27.89	27.02	27.44	5101314
2009-04-09	28.44	29.02	27.34	27.71	5172680
2009-04-13	27.97	28.09	27.74	27.90	3793435
2009-04-14	27.89	28.00	27.32	27.80	4269340
2009-04-15	27.88	27.90	27.09	27.39	4875824
2009-04-16	27.45	27.90	27.19	27.50	5014667
2009-04-17	27.39	27.48	26.33	27.12	8071051
2009-04-20	26.77	27.15	26.53	27.01	5171900
2009-04-21	26.72	27.21	26.55	26.67	6570955
2009-04-22	26.62	27.72	26.50	26.79	7785526
2009-04-23	27.00	27.58	26.69	27.57	6210257
2009-04-24	28.39	29.49	27.89	29.27	9399993
2009-04-27	28.92	29.21	28.00	29.02	6251690
2009-04-28	28.94	29.01	28.45	28.91	3452604
2009-04-29	29.20	29.72	28.81	29.57	4965961
2009-04-30	29.70	29.91	29.24	29.43	8199460
2009-05-01	29.61	29.99	29.30	29.86	5242264
2009-05-04	29.84	30.50	29.75	30.50	4517684
2009-05-05	30.50	30.63	30.10	30.42	3863489
2009-05-06	30.50	30.71	30.08	30.15	4797364
2009-05-07	30.49	30.49	29.81	30.06	4144587
2009-05-08	30.48	30.48	29.32	29.40	5243569
2009-05-11	28.98	29.72	28.92	29.47	4522946
2009-05-12	29.39	29.50	29.15	29.32	3846789
2009-05-13	28.50	29.15	28.39	28.82	3272224
2009-05-14	28.79	29.07	28.54	28.97	4546694
2009-05-15	28.85	29.22	28.49	28.83	3629028
2009-05-18	29.08	30.10	28.55	30.09	3855273
2009-05-19	29.89	30.15	29.46	30.00	2339455
2009-05-20	30.00	30.61	29.95	30.34	2945825
2009-05-21	29.96	30.00	29.63	29.88	2766669
2009-05-22	30.04	30.58	30.03	30.32	4293627
2009-05-26	30.31	30.99	29.98	30.90	3513588
2009-05-27	30.81	30.94	30.35	30.43	3791459
2009-05-28	30.35	30.59	29.66	30.00	3982742
2009-05-29	30.39	30.39	29.46	29.93	4316882
2009-06-01	30.17	31.43	29.95	31.30	3714327
2009-06-02	31.32	31.42	31.00	31.22	2520748
2009-06-03	31.00	31.00	29.68	30.37	3659385
2009-06-04	30.27	30.28	29.91	30.20	4112584
2009-06-05	30.38	30.91	30.38	30.54	2943959
2009-06-08	30.49	30.49	29.38	29.71	6429009
2009-06-09	29.79	30.60	29.79	30.28	4265117
2009-06-10	30.42	30.74	30.28	30.65	3259774
2009-06-11	30.61	31.64	30.52	31.35	3513864
2009-06-12	31.28	31.58	31.00	31.47	2385628
2009-06-15	31.75	32.16	31.55	31.72	4773332
2009-06-16	31.84	31.99	31.36	31.49	3311031
2009-06-17	31.43	32.42	31.35	32.34	4174646
2009-06-18	32.24	32.41	31.80	32.02	2923404
2009-06-19	32.12	32.26	31.50	31.74	3902478
2009-06-22	31.53	31.78	30.98	31.12	4384210
2009-06-23	31.30	31.64	31.01	31.17	2424629
2009-06-24	31.53	31.77	31.12	31.43	3540272
2009-06-25	31.43	31.79	31.09	31.64	3255521
2009-06-26	32.38	33.84	32.00	33.72	9954637
2009-06-29	33.76	33.83	32.96	33.43	5300278
2009-06-30	33.33	33.52	33.05	33.46	5070508
2009-07-01	33.28	33.82	33.28	33.74	3360860
2009-07-02	33.54	33.70	32.83	33.14	4149456
2009-07-06	32.97	33.20	32.40	33.13	4194353
2009-07-07	33.12	33.16	32.50	32.57	3074903
2009-07-08	32.48	32.67	32.02	32.65	4625434
2009-07-09	32.85	32.89	32.26	32.39	3968632
2009-07-10	32.18	33.17	32.18	32.70	2759924
2009-07-13	32.66	33.37	32.27	33.36	3501642
2009-07-14	33.13	33.73	32.96	33.71	3352302
2009-07-15	33.86	34.09	33.70	34.04	3035687
2009-07-16	34.04	34.49	33.77	34.37	2447860
2009-07-17	34.20	34.43	33.98	34.43	2906097
2009-07-20	34.45	34.64	34.12	34.33	2478635
2009-07-21	34.50	34.50	33.83	34.25	2457783
2009-07-22	33.00	34.21	32.57	33.80	4270424
2009-07-23	33.70	35.13	33.64	35.12	5155496
2009-07-24	34.66	35.49	34.48	35.46	3159130
2009-07-27	35.21	35.46	34.93	35.11	3367947
2009-07-28	35.00	35.31	34.67	35.27	2988637
2009-07-29	35.17	35.27	34.83	34.96	2745782
2009-07-30	35.10	35.37	35.02	35.12	2393065
2009-07-31	35.17	35.48	35.01	35.07	3107704
2009-08-03	35.32	35.98	34.86	35.98	4260607
2009-08-04	35.63	35.99	35.33	35.66	3637071
2009-08-05	35.67	35.86	35.00	35.38	2695439
2009-08-06	35.61	35.61	34.92	35.15	2043836
2009-08-07	35.50	35.80	35.14	35.65	2092495
2009-08-10	35.54	35.96	35.35	35.93	2547845
2009-08-11	35.60	35.87	35.35	35.52	2344721
2009-08-12	35.50	35.99	35.16	35.80	3082493
2009-08-13	35.87	36.38	35.54	36.35	4468458
2009-08-14	35.91	36.18	35.77	36.12	4169322
2009-08-17	35.36	36.05	35.36	35.94	3245805
2009-08-18	35.81	36.44	35.60	36.30	3105560
2009-08-19	36.11	36.57	35.94	36.57	2889735
2009-08-20	36.55	36.74	36.14	36.34	3558893
2009-08-21	36.41	36.51	35.37	35.46	6521339
2009-08-24	35.35	35.91	35.28	35.56	3327760
2009-08-25	35.46	35.58	34.53	34.64	6951916
2009-08-26	34.86	35.35	34.61	35.07	6331183
2009-08-27	35.00	35.18	34.77	35.12	5032784
2009-08-28	35.17	35.34	34.06	34.20	8440082
2009-08-31	33.85	34.09	33.00	33.00	67461322
2009-09-01	33.25	33.68	32.89	33.21	20331284
2009-09-02	33.50	33.89	33.31	33.33	10751565
2009-09-03	33.61	34.45	33.47	34.41	10567767
2009-09-04	34.43	35.02	34.26	34.69	5707767
2009-09-08	34.91	35.08	34.40	34.50	7699325
2009-09-09	34.49	34.87	34.31	34.75	6901870
2009-09-10	34.69	35.31	34.61	35.14	6226060
2009-09-11	35.28	35.90	35.12	35.70	5832311
2009-09-14	35.32	36.11	35.22	35.81	4334323
2009-09-15	35.71	35.89	35.26	35.81	5247016
2009-09-16	35.62	36.44	35.62	36.44	4792777
2009-09-17	35.81	36.43	35.81	36.26	3196891
2009-09-18	36.36	36.45	35.84	35.84	3892569
2009-09-21	35.75	36.20	35.25	36.06	2782242
2009-09-22	36.14	36.99	35.94	36.94	7884381
2009-09-23	36.93	36.97	36.37	36.40	5188587
2009-09-24	36.37	36.73	35.89	35.96	5229535
2009-09-25	35.59	36.53	35.53	36.12	3620355
2009-09-28	37.29	38.07	37.05	37.89	6418299
2009-09-29	37.79	37.80	37.01	37.25	4714196
2009-09-30	37.50	37.55	36.94	37.27	4686069
2009-10-01	37.04	37.50	36.39	36.53	6463196
2009-10-02	37.11	38.24	36.90	37.50	11315539
2009-10-05	37.69	38.24	37.40	37.99	6793163
2009-10-06	37.71	38.44	37.70	38.33	6850301
2009-10-07	38.07	38.59	38.01	38.41	4686344
2009-10-08	38.49	39.31	38.40	39.14	4345811
2009-10-09	38.99	39.12	38.55	39.07	3099604
2009-10-12	39.00	39.51	38.90	39.51	6621895
2009-10-13	39.52	39.52	38.83	39.42	4588469
2009-10-14	39.25	39.45	38.95	39.26	4658863
2009-10-15	39.15	39.15	38.64	38.80	4816671
2009-10-16	38.30	39.40	37.69	39.12	6575867
2009-10-19	38.12	38.82	38.00	38.69	8037192
2009-10-20	38.37	38.63	37.97	38.15	4784015
2009-10-21	38.16	38.97	37.94	38.39	4318356
2009-10-22	38.57	38.60	37.51	37.66	5475785
2009-10-23	37.70	38.40	37.70	37.77	2902976
2009-10-26	37.89	38.02	37.07	37.40	2886203
2009-10-27	37.46	37.68	37.04	37.36	3733915
2009-10-28	37.00	37.47	37.00	37.27	4992620
2009-10-29	36.53	37.87	36.53	37.61	4402654
2009-10-30	37.64	37.72	37.07	37.08	5084920
2009-11-02	37.00	37.73	36.93	37.65	4058987
2009-11-03	37.43	38.14	37.43	38.14	4934830
2009-11-04	38.19	38.84	38.01	38.51	4772360
2009-11-05	38.22	38.98	38.10	38.97	5847296
2009-11-06	38.82	39.27	38.52	39.25	4861730
2009-11-09	39.10	40.00	39.01	39.98	5541298
2009-11-10	39.75	39.75	39.30	39.42	3089748
2009-11-11	39.31	39.38	38.80	39.10	3334324
2009-11-12	39.09	39.52	38.98	39.44	2811901
2009-11-13	39.43	39.58	38.95	39.55	3492309
2009-11-16	39.71	39.94	39.52	39.92	3233459
2009-11-17	39.83	40.50	39.78	40.25	4617584
2009-11-18	40.32	40.44	39.92	40.00	3774077
2009-11-19	39.93	40.05	39.62	39.75	2627520
2009-11-20	39.70	39.92	39.41	39.83	3594625
2009-11-23	40.22	40.60	39.38	40.54	3413714
2009-11-24	40.37	40.93	40.37	40.54	2437207
2009-11-25	40.65	40.68	40.00	40.58	1631734
2009-11-27	39.89	40.58	39.75	40.51	1662461
2009-11-30	40.43	41.07	40.16	41.04	5389925
2009-12-01	41.25	41.78	41.19	41.50	4245279
2009-12-02	41.85	42.10	41.43	42.03	4714594
2009-12-03	41.93	42.19	41.84	41.88	3946816
2009-12-04	42.15	42.59	41.93	42.54	3484613
2009-12-07	42.23	43.33	42.23	42.80	4307192
2009-12-08	42.79	43.23	42.31	42.87	6330412
2009-12-09	41.69	42.30	41.25	42.24	5443647
2009-12-10	42.38	42.90	42.25	42.68	3719996
2009-12-11	42.77	43.00	41.96	42.00	3548704
2009-12-14	42.31	42.65	41.87	41.96	3627017
2009-12-15	42.07	42.07	41.42	41.44	5768351
2009-12-16	41.79	42.26	41.16	41.84	4641893
2009-12-17	41.55	42.00	41.27	41.66	5041397
2009-12-18	40.75	41.86	40.75	41.37	8384752
2009-12-21	41.27	41.50	40.36	40.63	5600128
2009-12-22	40.62	40.95	40.45	40.88	5541208
2009-12-23	40.94	41.32	40.75	41.27	2598386
2009-12-24	41.26	41.49	41.20	41.39	1084986
2009-12-28	41.58	41.90	41.31	41.85	2934865
2009-12-29	41.82	41.97	41.54	41.83	2631804
2009-12-30	41.67	41.98	41.50	41.69	2267352
2009-12-31	41.68	41.80	41.50	41.50	2000937
2010-01-04	41.52	42.20	41.50	42.07	3650009
2010-01-05	42.10	42.45	41.98	42.33	2612977
2010-01-06	42.09	42.90	41.81	42.78	5772011
2010-01-07	42.50	42.90	42.24	42.74	4022855
2010-01-08	42.51	43.06	42.19	42.57	5070173
2010-01-11	42.44	42.81	42.23	42.53	4231854
2010-01-12	42.21	43.62	42.20	42.26	5557017
2010-01-13	42.45	42.93	42.20	42.74	4496744
2010-01-14	42.72	43.29	42.60	43.12	3312435
2010-01-15	42.96	43.59	42.74	42.81	4734201
2010-01-19	42.69	43.83	42.50	43.75	5343584
2010-01-20	43.36	43.89	43.05	43.51	4409887
2010-01-21	43.44	43.78	42.86	43.09	4578258
2010-01-22	43.02	43.02	41.89	42.18	4903788
2010-01-25	42.54	42.54	41.62	41.88	3665678
2010-01-26	41.76	42.19	41.53	41.83	3458951
2010-01-27	41.91	42.50	41.53	41.93	4562293
2010-01-28	42.15	42.15	41.10	41.29	4773224
2010-01-29	41.64	41.97	40.94	40.99	4618010
2010-02-01	41.16	41.60	40.91	41.19	3540012
2010-02-02	41.39	41.84	40.80	41.62	3817851
2010-02-03	41.55	41.69	41.39	41.60	2555072
2010-02-04	41.38	41.38	40.56	40.61	4069381
2010-02-05	40.21	40.75	39.70	40.54	5850368
2010-02-08	40.43	40.57	39.90	40.17	4514119
2010-02-09	40.47	40.78	40.18	40.24	4525687
2010-02-10	40.33	40.55	39.63	40.02	4885737
2010-02-11	40.02	40.60	39.61	40.27	4753284
2010-02-12	40.34	40.54	39.80	40.49	3347671
2010-02-16	40.70	40.84	40.22	40.84	2419988
2010-02-17	41.12	41.12	40.66	40.79	2480268
2010-02-18	40.84	41.34	40.73	41.31	2309573
2010-02-19	40.26	41.41	40.26	40.87	5039136
2010-02-22	40.99	41.09	40.55	40.70	2421352
2010-02-23	40.59	40.86	40.24	40.26	2600863
2010-02-24	40.42	40.63	40.25	40.28	3261551
2010-02-25	40.01	40.17	39.55	39.75	5548641
2010-02-26	39.75	40.25	39.72	39.97	4533904
2010-03-01	39.88	40.45	39.88	40.09	4157757
2010-03-02	40.32	40.92	40.25	40.60	3726700
2010-03-03	40.76	40.91	40.52	40.64	3193983
2010-03-04	40.56	41.00	40.44	40.91	3642873
2010-03-05	41.09	41.47	40.83	41.18	2781735
2010-03-08	41.06	41.61	41.06	41.46	4536087
2010-03-09	41.20	42.31	41.20	42.06	4826253
2010-03-10	41.96	42.15	41.67	42.06	3192068
2010-03-11	41.78	42.07	41.67	42.00	3283585
2010-03-12	42.29	42.39	41.78	42.12	2755896
2010-03-15	42.24	42.57	42.03	42.50	2619749
2010-03-16	42.58	42.60	41.57	42.00	4625685
2010-03-17	42.08	42.99	41.89	42.24	5203127
2010-03-18	42.35	42.77	41.94	42.28	2731759
2010-03-19	42.24	42.33	41.40	42.06	4329051
2010-03-22	41.87	42.52	41.79	42.43	2346133
2010-03-23	42.58	42.71	42.17	42.40	3822819
2010-03-24	42.29	42.40	41.67	41.79	3096323
2010-03-25	42.10	42.48	41.50	41.52	4649846
2010-03-26	41.31	42.50	41.28	42.40	6528723
2010-03-29	42.66	42.93	42.09	42.30	3810146
2010-03-30	42.11	42.33	41.90	42.21	3778000
2010-03-31	41.98	42.21	41.72	41.95	3026269
2010-04-01	42.17	42.65	41.66	41.84	3622696
2010-04-05	41.82	42.17	41.61	41.96	2561266
2010-04-06	42.02	42.31	41.45	41.52	5802025
2010-04-07	41.51	41.88	41.37	41.56	5314746
2010-04-08	41.41	42.04	41.23	41.90	6134011
2010-04-09	42.06	42.90	42.03	42.83	5265037
2010-04-12	42.71	43.08	42.71	43.07	3500736
2010-04-13	42.83	43.12	42.55	43.10	4201422
2010-04-14	43.16	43.36	42.88	43.04	4426104
2010-04-15	43.04	43.32	42.98	43.24	3651803
2010-04-16	42.95	43.36	42.95	43.15	4399887
2010-04-19	42.93	43.05	42.36	42.83	3700873
2010-04-20	43.29	43.74	42.90	43.67	4988035
2010-04-21	43.68	44.00	43.59	43.98	4875073
2010-04-22	43.53	43.97	43.29	43.92	3151897
2010-04-23	43.78	44.67	43.75	44.67	4864026
2010-04-26	44.18	44.52	44.02	44.07	3108202
2010-04-27	43.44	43.88	43.10	43.20	5239647
2010-04-28	43.46	43.60	43.13	43.52	2752387
2010-04-29	43.92	44.38	43.89	44.19	3848907
2010-04-30	44.10	44.21	43.59	43.64	3532317
2010-05-03	43.44	43.82	43.26	43.75	2423157
2010-05-04	43.24	43.31	42.73	43.00	3608821
2010-05-05	42.48	42.71	41.94	42.17	5743472
2010-05-06	41.94	42.30	17.74	41.09	10311625
2010-05-07	40.94	41.09	40.17	40.32	8319839
2010-05-10	41.27	41.73	40.80	41.05	7076991
2010-05-11	41.00	41.60	40.84	41.15	6271140
2010-05-12	41.39	41.61	41.30	41.46	5357534
2010-05-13	41.29	41.63	40.79	40.82	5403293
2010-05-14	40.37	40.50	38.71	38.99	10623818
2010-05-17	39.00	39.82	38.97	39.82	5350308
2010-05-18	39.80	40.35	39.21	39.26	4654495
2010-05-19	39.26	39.50	38.78	39.24	3782688
2010-05-20	38.56	38.91	37.82	37.96	6360106
2010-05-21	37.25	38.79	37.00	38.14	7745365
2010-05-24	38.09	38.75	38.05	38.34	3256743
2010-05-25	37.51	37.98	37.38	37.93	4567981
2010-05-26	38.02	38.51	37.40	37.41	5603575
2010-05-27	38.05	38.34	37.61	38.25	5283055
2010-05-28	38.11	38.22	37.46	37.52	5535961
2010-06-01	37.28	37.38	36.68	36.71	6240705
2010-06-02	36.83	37.12	36.46	36.83	6189765
2010-06-03	36.96	37.88	36.79	37.85	4418544
2010-06-04	37.21	37.84	36.87	36.93	3740071
2010-06-07	37.16	37.20	36.44	36.55	4902558
2010-06-08	36.46	36.64	36.05	36.44	6039484
2010-06-09	36.71	37.02	36.30	36.44	4115497
2010-06-10	37.01	37.69	36.99	37.66	3364744
2010-06-11	37.47	37.65	37.17	37.64	3064935
2010-06-14	37.74	38.24	37.74	37.80	2597830
2010-06-15	37.46	38.56	37.28	38.54	3651221
2010-06-16	37.78	38.88	37.74	38.69	3124958
2010-06-17	38.73	38.85	38.25	38.49	3530311
2010-06-18	38.70	39.34	38.44	38.93	4133605
2010-06-21	39.17	39.25	38.59	38.81	3831968
2010-06-22	38.55	39.10	38.22	38.24	4349224
2010-06-23	38.45	38.63	37.81	38.17	5424977
2010-06-24	38.14	38.29	37.37	37.55	6792322
2010-06-25	39.40	41.13	39.24	40.55	53159982
2010-06-28	40.36	40.55	39.56	39.72	8683200
2010-06-29	39.00	39.23	38.49	38.65	6533849
2010-06-30	39.34	39.45	38.52	38.65	5965965
2010-07-01	38.36	38.54	37.77	38.28	6624344
2010-07-02	38.19	38.43	37.68	37.94	3773340
2010-07-06	38.20	38.72	37.99	38.41	4655493
2010-07-07	38.40	39.26	38.34	39.26	4391326
2010-07-08	39.34	39.65	39.01	39.34	4044900
2010-07-09	39.29	39.52	38.88	39.42	3749305
2010-07-12	39.19	39.80	39.01	39.73	3226457
2010-07-13	39.78	40.35	39.78	40.25	5391780
2010-07-14	40.00	40.33	39.99	40.10	2947590
2010-07-15	39.96	40.09	39.57	40.02	3112583
2010-07-16	39.70	39.73	38.90	39.00	2709804
2010-07-19	39.12	39.46	38.99	39.17	3373504
2010-07-20	38.50	39.00	37.98	38.90	6895926
2010-07-21	39.27	39.27	38.39	38.61	5012346
2010-07-22	39.04	39.89	39.04	39.76	5482037
2010-07-23	39.59	40.42	39.38	40.38	4810317
2010-07-26	40.26	40.62	40.12	40.48	2429190
2010-07-27	40.39	40.57	40.17	40.33	5086064
2010-07-28	40.19	40.33	39.73	39.86	4180382
2010-07-29	40.27	40.27	39.16	39.25	4657664
2010-07-30	39.00	39.79	39.00	39.64	3355420
2010-08-02	40.17	40.33	39.79	40.33	3614655
2010-08-03	40.33	40.53	39.93	40.00	3803538
2010-08-04	39.97	40.43	39.92	40.34	3367212
2010-08-05	40.17	40.22	39.92	39.97	2836277
2010-08-06	39.75	40.37	39.65	40.27	3869257
2010-08-09	40.06	40.75	39.99	40.57	2820526
2010-08-10	39.85	40.74	39.70	40.47	3381473
2010-08-11	39.86	40.19	39.72	39.99	3015365
2010-08-12	39.31	39.58	39.18	39.46	3496505
2010-08-13	39.25	39.51	38.83	38.85	3434059
2010-08-16	38.88	39.23	38.48	38.91	2820360
2010-08-17	39.25	39.96	39.14	39.66	3161203
2010-08-18	39.71	39.76	39.39	39.66	2261473
2010-08-19	39.42	39.62	38.65	38.90	4763349
2010-08-20	38.71	38.76	38.19	38.42	4550689
2010-08-23	38.69	38.73	37.51	38.00	5212313
2010-08-24	37.53	37.94	37.19	37.19	5303416
2010-08-25	36.92	37.39	36.83	37.28	5689524
2010-08-26	37.50	37.70	37.10	37.14	3598332
2010-08-27	37.37	37.49	36.97	37.20	3928797
2010-08-30	36.96	37.34	36.80	36.90	2601863
2010-08-31	36.61	36.86	36.45	36.60	5827544
2010-09-01	36.97	37.83	36.97	37.40	5251819
2010-09-02	37.38	38.02	37.22	37.99	3656440
2010-09-03	38.47	38.60	38.07	38.58	2960819
2010-09-07	38.61	38.82	38.28	38.35	2669349
2010-09-08	38.37	38.67	38.09	38.13	3287797
2010-09-09	38.52	38.52	38.12	38.21	3693711
2010-09-10	38.33	38.93	38.33	38.82	3566523
2010-09-13	39.00	39.16	38.89	39.09	2373360
2010-09-14	38.87	39.32	38.87	39.21	2492311
2010-09-15	39.19	39.72	38.88	39.64	3281050
2010-09-16	39.57	39.93	39.55	39.87	2516001
2010-09-17	39.85	40.57	39.75	40.56	8160909
2010-09-20	40.47	41.58	40.47	41.55	4442073
2010-09-21	41.42	41.58	41.08	41.54	4646193
2010-09-22	41.58	42.26	41.00	42.26	4966682
2010-09-23	41.82	42.49	41.71	42.43	4479938
2010-09-24	42.50	42.71	41.72	41.90	5328808
2010-09-27	41.83	42.19	41.68	41.68	3449332
2010-09-28	41.84	41.98	41.50	41.92	3353215
2010-09-29	41.98	42.50	41.93	42.30	3360763
2010-09-30	42.38	42.80	41.91	42.49	4493594
2010-10-01	43.83	45.20	43.83	44.38	13329858
2010-10-04	44.27	44.58	44.10	44.39	4854292
2010-10-05	44.05	45.40	44.03	45.15	12355902
2010-10-06	45.02	45.40	44.99	45.20	6646900
2010-10-07	45.22	45.90	45.15	45.84	6510930
2010-10-08	45.66	45.82	45.21	45.78	5626657
2010-10-11	45.48	45.74	45.35	45.56	2700966
2010-10-12	45.40	45.85	45.25	45.73	3627149
2010-10-13	45.46	45.50	44.86	45.25	4751988
2010-10-14	45.11	45.59	45.06	45.43	3655141
2010-10-15	45.36	45.51	45.17	45.29	3028689
2010-10-18	45.13	45.57	45.03	45.43	3002753
2010-10-19	44.95	45.56	44.66	45.45	5567801
2010-10-20	45.36	45.75	45.24	45.56	3341155
2010-10-21	45.57	45.97	45.35	45.75	2973044
2010-10-22	45.73	45.80	45.46	45.64	2082555
2010-10-25	45.74	45.89	45.50	45.53	3307190
2010-10-26	45.26	45.43	44.97	45.05	2965568
2010-10-27	44.74	45.02	44.52	44.87	2732626
2010-10-28	45.04	45.25	44.76	44.91	2883351
2010-10-29	44.94	44.96	44.57	44.71	3699651
2010-11-01	44.58	44.99	44.55	44.97	2292583
2010-11-02	44.98	45.28	44.91	44.99	1884263
2010-11-03	44.98	45.37	44.95	45.34	4024629
2010-11-04	45.46	45.70	45.16	45.67	4490317
2010-11-05	45.46	45.71	45.37	45.67	3570114
2010-11-08	45.37	45.40	44.72	44.98	3223366
2010-11-09	45.07	45.45	44.89	45.30	5090256
2010-11-10	44.95	45.54	44.67	45.50	4313810
2010-11-11	44.43	44.84	44.07	44.24	5355185
2010-11-12	43.95	44.12	43.27	43.36	4544432
2010-11-15	43.43	44.46	43.43	44.24	3787776
2010-11-16	44.20	44.20	43.57	43.95	4086863
2010-11-17	43.94	44.45	43.76	44.10	2275464
2010-11-18	44.44	44.69	44.33	44.33	3120058
2010-11-19	44.31	44.37	43.94	44.21	2347981
2010-11-22	44.07	44.10	43.65	43.94	2586338
2010-11-23	43.54	43.85	42.22	43.71	3471511
2010-11-24	44.00	44.35	43.88	44.19	4585633
2010-11-26	43.94	44.12	43.66	43.84	758422
2010-11-29	43.70	43.99	43.55	43.90	2182662
2010-11-30	43.66	43.73	43.06	43.32	2862936
2010-12-01	43.77	44.06	43.24	44.00	3647642
2010-12-02	43.91	44.47	43.88	44.31	4517559
2010-12-03	44.13	44.29	44.06	44.22	2973755
2010-12-06	44.36	44.47	44.09	44.33	2431277
2010-12-07	44.58	45.57	44.57	44.99	3842061
2010-12-08	45.20	45.42	44.87	45.01	3055084
2010-12-09	45.07	45.09	44.43	44.61	2798356
2010-12-10	44.70	45.73	44.67	45.66	3904132
2010-12-13	45.76	46.41	45.50	45.90	4971651
2010-12-14	46.10	46.99	46.08	46.58	4348969
2010-12-15	46.37	46.60	46.05	46.10	3142576
2010-12-16	46.48	46.82	46.00	46.67	3440477
2010-12-17	50.32	51.43	49.89	50.32	18135571
2010-12-20	50.00	50.09	48.15	48.69	5259191
2010-12-21	48.42	49.03	48.35	48.73	4734353
2010-12-22	48.06	48.98	48.00	48.64	2920211
2010-12-23	48.48	48.66	48.26	48.34	1472103
2010-12-27	47.67	48.46	47.51	48.25	2168677
2010-12-28	48.25	48.26	47.68	47.98	1254750
2010-12-29	48.04	48.82	48.02	48.62	2402556
2010-12-30	48.63	49.13	48.42	48.42	1618757
2010-12-31	48.50	48.51	48.09	48.49	1868486
2011-01-03	48.66	49.37	48.55	48.59	2508623
2011-01-04	48.75	48.87	48.11	48.27	3169327
2011-01-05	48.14	48.53	47.68	48.28	3041553
2011-01-06	48.18	48.57	47.88	48.46	3858937
2011-01-07	48.37	48.70	48.04	48.54	2914523
2011-01-10	48.22	48.70	48.09	48.11	3177854
2011-01-11	48.17	48.78	48.09	48.77	3696037
2011-01-12	48.98	49.93	48.95	49.89	5374223
2011-01-13	49.45	49.88	49.23	49.87	4260161
2011-01-14	49.57	50.00	49.55	50.00	3432484
2011-01-18	49.61	50.43	49.46	50.35	3670517
2011-01-19	50.22	50.35	49.81	50.20	4065684
2011-01-20	49.84	51.15	49.81	51.14	5312477
2011-01-21	51.21	51.49	50.96	51.04	4012361
2011-01-24	50.63	51.50	50.63	51.47	2437035
2011-01-25	51.36	51.78	50.86	51.72	3371419
2011-01-26	51.63	52.72	51.63	52.35	5928774
2011-01-27	52.32	52.50	51.69	52.36	4443581
2011-01-28	52.15	52.47	51.38	51.52	2755074
2011-01-31	51.25	51.82	50.86	51.47	2886228
2011-02-01	51.83	52.49	51.68	52.37	3426954
2011-02-02	52.35	52.80	52.22	52.56	2378856
2011-02-03	52.47	52.82	51.94	52.78	2514409
2011-02-04	52.68	52.78	52.43	52.55	1757656
2011-02-07	52.45	52.78	52.42	52.67	2193705
2011-02-08	52.83	52.89	52.45	52.64	2362734
2011-02-09	52.31	52.75	52.22	52.70	2612072
2011-02-10	52.50	53.28	52.46	52.99	2993387
2011-02-11	52.78	52.87	52.23	52.40	2516909
2011-02-14	52.09	52.60	52.00	52.41	2817835
2011-02-15	52.32	52.44	51.96	51.99	2380549
2011-02-16	52.25	53.50	52.06	53.41	2199616
2011-02-17	53.47	54.55	53.35	54.04	3365011
2011-02-18	54.01	54.10	53.52	53.61	2162458
2011-02-22	53.14	53.24	52.28	52.37	2861620
2011-02-23	52.16	52.34	51.25	51.26	2817020
2011-02-24	51.27	51.91	51.20	51.75	2720044
2011-02-25	51.95	52.38	51.76	52.18	1782537
2011-02-28	52.17	52.35	51.35	51.48	2445013
2011-03-01	51.84	52.19	51.09	51.16	3308995
2011-03-02	51.01	51.41	51.00	51.15	2161618
2011-03-03	51.74	53.03	51.60	53.03	3510809
2011-03-04	52.83	53.04	52.48	52.65	2912718
2011-03-07	52.61	53.10	52.13	52.39	2083739
2011-03-08	52.40	52.96	51.97	52.26	3546924
2011-03-09	52.25	52.41	51.66	52.04	3030304
2011-03-10	51.62	51.92	51.37	51.39	2531169
2011-03-11	51.25	51.74	51.02	51.58	1491208
2011-03-14	51.18	51.56	50.90	51.45	1889478
2011-03-15	50.42	50.75	49.62	50.02	3808623
2011-03-16	49.96	50.28	48.72	48.98	3715697
2011-03-17	49.63	49.74	48.90	49.02	3353861
2011-03-18	50.16	50.71	49.95	50.25	6383838
2011-03-21	50.82	50.82	50.18	50.35	4504599
2011-03-22	50.28	50.68	50.25	50.35	3388312
2011-03-23	50.30	50.75	49.94	50.67	2987735
2011-03-24	50.51	52.05	50.51	51.96	4669398
2011-03-25	56.47	56.78	53.65	54.29	11768670
2011-03-28	54.20	54.35	53.57	53.58	4236550
2011-03-29	53.33	54.32	53.32	54.27	3642032
2011-03-30	54.48	54.97	54.03	54.79	4634737
2011-03-31	54.81	55.15	54.62	54.97	5481406
2011-04-01	54.81	55.15	54.54	54.87	4197713
2011-04-04	54.81	55.33	54.57	55.07	2993508
2011-04-05	54.92	55.34	54.87	54.93	3602034
2011-04-06	54.90	55.22	54.58	54.68	2426773
2011-04-07	54.62	55.00	54.17	54.84	2411615
2011-04-08	54.96	55.35	54.80	55.10	2524239
2011-04-11	54.74	56.00	54.71	56.00	3900132
2011-04-12	55.60	56.19	55.36	55.84	3917367
2011-04-13	55.54	56.92	55.50	56.55	5680979
2011-04-14	56.11	56.71	55.07	55.56	5409680
2011-04-15	55.55	55.53	54.50	54.67	4661520
2011-04-18	54.08	54.61	54.05	54.49	2526221
2011-04-19	54.53	55.72	54.35	55.40	3571529
2011-04-20	55.72	56.48	55.27	56.05	3741035
2011-04-21	56.22	56.90	55.63	56.81	3286846
2011-04-25	56.63	56.99	56.14	56.54	1962246
2011-04-26	56.55	56.93	56.22	56.70	2937973
2011-04-27	56.55	57.08	56.55	56.87	2870579
2011-04-28	56.63	57.24	56.60	56.99	3162028
2011-04-29	57.06	57.87	56.90	57.13	4216633
2011-05-02	57.12	58.21	57.12	58.06	4687955
2011-05-03	57.34	57.50	55.48	55.95	5952392
2011-05-04	55.80	56.48	55.67	55.91	4581187
2011-05-05	55.62	55.65	54.54	54.93	4243732
2011-05-06	54.96	55.45	54.73	55.15	3647294
2011-05-09	55.10	55.90	54.92	55.74	1989120
2011-05-10	55.99	57.21	55.99	56.96	4150433
2011-05-11	56.81	56.98	55.81	56.28	2062559
2011-05-12	55.97	56.75	55.74	56.60	2845396
2011-05-13	56.50	57.00	55.67	55.74	2919152
2011-05-16	56.37	57.00	56.08	56.15	3098922
2011-05-17	56.00	56.76	55.94	56.74	4159588
2011-05-18	56.96	56.98	56.43	56.92	2500193
2011-05-19	56.85	57.05	56.63	56.94	2451353
2011-05-20	56.89	57.66	56.80	57.42	2985619
2011-05-23	56.82	56.93	56.32	56.34	3187169
2011-05-24	56.66	56.78	55.83	56.39	2648132
2011-05-25	56.30	56.82	56.12	56.59	3361161
2011-05-26	56.34	57.15	56.23	57.03	3701164
2011-05-27	57.25	57.75	56.91	56.91	3054167
2011-05-31	57.53	57.56	56.96	57.39	3484174
2011-06-01	57.46	57.69	56.92	56.98	3102951
2011-06-02	57.10	57.36	56.36	56.81	2670534
2011-06-03	56.16	56.16	55.79	55.82	3223507
2011-06-06	55.57	55.94	55.38	55.78	3059899
2011-06-07	56.00	57.00	55.96	56.27	2932659
2011-06-08	55.97	56.35	55.43	55.74	2153034
2011-06-09	55.95	56.50	55.69	56.35	2810713
2011-06-10	56.01	56.21	55.38	55.54	2320158
2011-06-13	55.70	56.29	55.70	55.93	3454587
2011-06-14	56.40	57.45	56.20	57.12	6633611
2011-06-15	56.66	56.71	55.38	55.41	4066558
2011-06-16	55.40	55.40	53.57	53.98	4903764
2011-06-17	54.27	54.46	53.74	53.95	5761774
2011-06-20	53.66	54.03	53.50	53.96	4407628
2011-06-21	54.30	55.33	54.26	54.79	6186832
2011-06-22	54.82	55.71	54.70	55.25	3073002
2011-06-23	54.94	55.71	54.40	55.69	5213353
2011-06-24	56.78	57.21	56.12	57.02	10466144
2011-06-27	56.48	57.82	55.88	57.79	6833870
2011-06-28	60.81	60.98	59.51	59.65	29562677
2011-06-29	59.07	60.08	59.07	59.91	14053288
2011-06-30	59.99	60.49	59.89	60.42	9807372
2011-07-01	60.19	60.91	60.14	60.87	8136487
2011-07-05	60.59	62.09	60.56	61.75	89655815
2011-07-06	61.34	62.16	61.20	62.10	15294584
2011-07-07	62.69	63.66	62.60	63.44	13972988
2011-07-08	62.86	63.57	62.52	63.43	9068066
2011-07-11	62.13	62.28	61.35	61.49	13542309
2011-07-12	61.33	61.55	61.03	61.05	7971251
2011-07-13	61.18	61.41	60.45	60.67	11420206
2011-07-14	60.69	61.50	60.40	60.83	9898136
2011-07-15	60.82	60.97	60.20	60.70	7207973
2011-07-18	60.15	60.69	59.27	59.98	7103118
2011-07-19	60.29	61.60	60.16	61.60	6417330
2011-07-20	61.47	61.71	61.21	61.39	5110600
2011-07-21	61.50	62.04	61.39	61.74	5860376
2011-07-22	61.60	61.76	60.96	61.28	4489337
2011-07-25	60.12	61.66	60.01	61.18	4539854
2011-07-26	61.08	61.72	60.63	61.34	4975203
2011-07-27	60.83	61.00	59.69	59.75	5126201
2011-07-28	59.62	60.37	59.40	59.69	4901398
2011-07-29	59.17	59.75	58.75	59.14	7036786
2011-08-01	59.63	60.03	58.31	58.96	5996406
2011-08-02	58.53	59.73	57.99	58.01	5179139
2011-08-03	58.15	59.66	58.05	59.60	5392031
2011-08-04	58.64	59.04	56.98	56.98	8561094
2011-08-05	57.44	57.97	55.50	57.21	9210604
2011-08-08	55.20	55.68	52.88	53.16	12495403
2011-08-09	53.05	55.00	51.82	54.89	11745813
2011-08-10	53.76	53.83	51.61	51.79	11307088
2011-08-11	52.14	54.88	51.84	54.00	8486965
2011-08-12	54.40	55.14	53.65	54.61	4685323
2011-08-15	54.92	55.42	54.14	55.42	4741116
2011-08-16	54.98	55.77	54.17	54.82	5251421
2011-08-17	55.23	55.36	54.24	54.52	4445517
2011-08-18	52.38	52.38	48.37	48.86	12560085
2011-08-19	48.51	49.41	47.40	47.44	9329783
2011-08-22	48.43	49.37	48.29	48.50	5080212
2011-08-23	48.79	50.47	48.53	50.47	5007114
2011-08-24	50.24	51.09	49.90	50.98	5641024
2011-08-25	51.24	51.49	50.49	50.75	6053896
2011-08-26	50.57	51.92	49.50	51.60	5166447
2011-08-29	52.25	53.00	52.16	52.96	3739965
2011-08-30	52.92	54.35	52.70	54.03	4095799
2011-08-31	54.24	54.50	53.24	53.59	5314547
2011-09-01	53.61	54.06	52.81	52.90	5462072
2011-09-02	52.12	52.64	51.44	51.47	4194891
2011-09-06	49.51	50.84	49.31	50.72	4405582
2011-09-07	51.59	52.23	51.51	52.20	3689230
2011-09-08	52.07	53.23	51.84	52.17	4000207
2011-09-09	51.56	51.62	49.62	49.82	6330883
2011-09-12	49.08	50.02	48.55	50.02	5309322
2011-09-13	50.27	51.00	49.73	50.86	3891358
2011-09-14	51.02	51.84	50.15	51.27	5886857
2011-09-15	51.98	53.40	51.10	53.02	7980552
2011-09-16	53.52	55.26	53.48	55.02	10390640
2011-09-19	54.10	54.97	53.20	54.60	6136810
2011-09-20	54.61	55.50	54.04	54.42	6601011
2011-09-21	54.69	55.74	53.34	53.39	4990932
2011-09-22	51.59	52.09	49.49	50.36	8981711
2011-09-23	50.28	50.93	49.43	50.41	6435278
2011-09-26	50.89	52.01	50.18	51.92	5751996
2011-09-27	53.37	54.83	53.16	53.65	8996736
2011-09-28	55.12	56.30	53.65	53.83	8554593
2011-09-29	54.68	55.01	53.37	54.44	4609549
2011-09-30	53.07	53.99	52.68	52.68	5464115
2011-10-03	52.57	53.87	51.61	51.62	5348686
2011-10-04	50.49	54.43	50.34	54.26	9022113
2011-10-05	53.93	54.90	53.60	54.85	5419853
2011-10-06	54.62	55.35	53.68	55.30	5652196
2011-10-07	55.49	56.98	55.29	55.92	5928040
2011-10-10	55.86	57.40	55.73	57.39	3443485
2011-10-11	56.25	57.63	56.19	57.02	3720167
2011-10-12	57.20	58.29	57.01	57.42	5155188
2011-10-13	56.86	57.49	56.18	57.18	3106907
2011-10-14	57.93	58.83	57.93	58.80	2586601
2011-10-17	57.83	58.28	57.43	57.74	3213399
2011-10-18	57.23	58.00	56.53	57.47	3680500
2011-10-19	56.92	58.25	56.92	57.34	3221526
2011-10-20	57.10	57.53	56.48	57.09	2826311
2011-10-21	57.83	58.40	57.30	58.08	3184335
2011-10-24	58.18	58.65	57.89	58.37	3188358
2011-10-25	58.10	58.62	56.92	58.17	3702389
2011-10-26	58.82	58.90	57.15	58.21	3866484
2011-10-27	59.54	61.38	58.65	60.41	5496955
2011-10-28	60.59	61.90	60.22	61.76	4129115
2011-10-31	60.38	61.26	60.19	60.26	4063571
2011-11-01	57.11	58.37	56.66	57.46	3814939
2011-11-02	58.33	58.78	57.89	58.48	2687896
2011-11-03	59.32	59.62	58.49	59.22	3418926
2011-11-04	58.63	58.64	57.75	58.24	2628467
2011-11-07	58.08	58.37	57.48	58.00	2593761
2011-11-08	58.25	58.97	57.75	58.89	1973377
2011-11-09	57.59	57.79	56.63	56.71	2953857
2011-11-10	57.55	57.64	56.25	57.00	2547408
2011-11-11	57.83	59.02	57.75	58.97	2189208
2011-11-14	58.40	58.61	57.43	57.52	2172708
2011-11-15	57.25	58.29	57.06	57.93	2292585
2011-11-16	57.57	58.43	56.88	56.93	2484871
2011-11-17	56.70	57.13	55.36	55.70	3889586
2011-11-18	55.89	55.96	54.84	55.10	3446726
2011-11-21	54.49	55.39	53.84	55.06	4016308
2011-11-22	55.08	55.71	54.77	54.83	3326010
2011-11-23	54.24	54.41	53.36	53.63	2567290
2011-11-25	53.59	54.14	53.19	53.70	1439321
2011-11-28	54.79	55.70	54.44	55.29	2332497
2011-11-29	55.63	55.91	55.12	55.57	2884307
2011-11-30	57.13	58.00	56.75	57.93	3630855
2011-12-01	57.71	58.80	57.32	57.97	2569930
2011-12-02	58.73	59.22	58.25	58.38	3193472
2011-12-05	59.11	60.20	58.71	59.32	3612146
2011-12-06	59.87	59.94	58.72	59.17	2467351
2011-12-07	58.79	58.87	57.82	58.54	3836530
2011-12-08	58.10	58.27	56.54	56.67	3232940
2011-12-09	57.15	58.92	56.81	58.71	3320036
2011-12-12	58.41	58.45	57.70	58.22	2695546
2011-12-13	58.55	59.05	57.57	57.93	2930165
2011-12-14	57.63	57.90	55.90	56.03	5031174
2011-12-15	56.32	57.04	55.99	56.13	5399523
2011-12-16	54.51	55.48	52.93	54.15	15987845
2011-12-19	54.15	54.46	53.22	53.50	5087209
2011-12-20	54.07	54.61	53.96	54.24	5815025
2011-12-21	53.69	53.80	51.08	52.05	8343637
2011-12-22	52.31	52.68	51.85	52.58	4007296
2011-12-23	52.59	52.93	52.05	52.89	2342042
2011-12-27	52.64	53.14	52.61	52.93	1881507
2011-12-28	52.89	53.08	52.74	52.86	3076920
2011-12-29	53.09	53.91	52.73	53.84	3293362
2011-12-30	53.51	53.80	53.22	53.23	2332775
2012-01-03	53.92	54.09	52.92	52.95	5309543
2012-01-04	52.74	53.13	52.51	52.93	4232048
2012-01-05	52.95	52.97	51.81	51.92	5640804
2012-01-06	51.91	52.15	51.47	51.83	5586563
2012-01-09	51.75	51.90	51.50	51.74	4966691
2012-01-10	52.14	53.29	52.02	52.63	4985297
2012-01-11	52.05	53.86	51.67	53.67	6271931
2012-01-12	53.19	54.06	53.00	53.94	5096478
2012-01-13	53.67	54.02	52.40	53.25	5478318
2012-01-17	53.60	53.95	53.40	53.49	4963825
2012-01-18	53.69	55.31	53.46	54.95	6061895
2012-01-19	55.25	55.47	54.57	54.80	5753057
2012-01-20	54.93	56.61	54.76	55.81	6052500
2012-01-23	55.91	56.52	55.74	56.48	4802356
2012-01-24	56.27	56.78	55.67	56.63	4133842
2012-01-25	56.60	57.29	56.01	57.19	2972183
2012-01-26	57.23	57.41	56.54	56.92	3312309
2012-01-27	56.85	57.24	56.39	56.42	3469538
2012-01-30	56.13	57.09	55.86	57.06	3521868
2012-01-31	57.30	57.80	57.00	57.34	4542686
2012-02-01	57.99	58.52	57.61	58.42	4166596
2012-02-02	58.55	58.59	57.76	57.77	2716493
2012-02-03	58.24	58.60	58.21	58.31	2131234
2012-02-06	57.67	58.25	57.60	57.66	2729626
2012-02-07	57.44	58.02	57.08	57.96	2864413
2012-02-08	57.90	57.90	56.45	57.07	4445551
2012-02-09	57.18	57.59	57.11	57.41	3519580
2012-02-10	56.99	57.06	56.50	56.96	2559228
2012-02-13	57.23	57.75	56.99	57.41	2345858
2012-02-14	56.99	57.74	56.98	57.46	2902881
2012-02-15	58.08	58.73	57.57	57.88	3528733
2012-02-16	58.10	58.53	57.67	58.45	2106941
2012-02-17	58.76	58.99	58.15	58.43	1788525
2012-02-21	58.73	58.84	57.95	58.14	2308092
2012-02-22	57.94	58.64	57.71	58.53	2777338
2012-02-23	58.57	59.55	58.46	59.41	3683263
2012-02-24	59.03	60.00	59.03	59.65	2763031
2012-02-27	59.13	59.91	59.13	59.66	2186590
2012-02-28	59.83	59.83	59.11	59.76	2142281
2012-02-29	59.76	59.83	59.43	59.54	2258197
2012-03-01	59.81	59.91	59.45	59.68	2571353
2012-03-02	59.54	59.70	59.13	59.60	2401907
2012-03-05	59.58	61.00	59.58	60.88	5437017
2012-03-06	60.28	60.59	59.37	59.46	4029505
2012-03-07	59.63	59.90	59.07	59.61	2582832
2012-03-08	60.12	60.50	59.82	60.27	1806424
2012-03-09	60.72	61.12	60.31	60.86	2206198
2012-03-12	60.91	61.23	60.45	61.15	2590506
2012-03-13	61.38	62.44	61.20	62.41	3826664
2012-03-14	62.36	62.75	62.26	62.61	2595896
2012-03-15	62.55	63.67	62.25	63.63	3290048
2012-03-16	63.79	63.99	63.13	63.62	6567083
2012-03-19	63.34	63.67	63.11	63.41	2993687
2012-03-20	63.09	63.24	62.67	63.08	3239946
2012-03-21	63.39	64.27	63.39	63.75	3395023
2012-03-22	63.17	63.61	62.70	63.52	4806171
2012-03-23	64.01	64.90	63.20	64.88	6655439
2012-03-26	64.98	65.89	64.77	65.89	4204875
2012-03-27	65.13	65.50	64.68	65.46	5455195
2012-03-28	65.13	65.34	64.27	64.50	3534142
2012-03-29	63.91	64.61	63.91	64.50	2436129
2012-03-30	64.49	64.96	64.24	64.50	2717967
2012-04-02	64.63	65.66	64.40	65.49	3405664
2012-04-03	65.23	65.49	64.60	64.95	2277240
2012-04-04	64.56	64.77	63.85	64.44	2384736
2012-04-05	64.09	65.11	63.98	64.79	2726557
2012-04-09	64.04	64.10	63.45	63.74	2549003
2012-04-10	63.52	63.79	63.00	63.15	3986935
2012-04-11	63.04	63.99	62.78	63.62	3359645
2012-04-12	63.57	64.22	63.48	64.13	2924948
2012-04-13	63.61	63.61	62.41	62.55	4975797
2012-04-16	62.73	62.86	61.77	61.88	4144923
2012-04-17	62.39	64.30	62.39	64.18	4837314
2012-04-18	63.70	63.95	63.04	63.56	3650623
2012-04-19	63.59	63.71	62.61	63.05	3079608
2012-04-20	63.19	63.90	63.04	63.40	2696530
2012-04-23	62.79	63.16	62.26	63.03	2992660
2012-04-24	63.16	63.69	62.70	62.82	3056768
2012-04-25	63.52	64.15	63.23	64.06	2840605
2012-04-26	63.96	64.66	63.91	64.34	2152086
2012-04-27	64.69	65.20	64.43	65.02	3872301
2012-04-30	64.81	65.15	64.61	64.95	2033059
2012-05-01	64.85	65.64	64.80	65.00	2234362
2012-05-02	64.55	65.40	64.46	65.13	2637120
2012-05-03	65.09	65.18	64.06	64.21	2596498
2012-05-04	63.71	63.94	62.61	62.61	3376293
2012-05-07	61.52	61.85	60.08	60.22	5852767
2012-05-08	60.41	60.41	58.56	59.34	7420379
2012-05-09	58.61	59.72	58.33	59.22	5245164
2012-05-10	59.75	59.78	58.40	58.70	5100007
2012-05-11	58.42	59.25	58.08	58.61	3237250
2012-05-14	58.21	59.17	57.90	58.81	4031759
2012-05-15	58.51	60.07	58.36	58.93	5148975
2012-05-16	59.32	60.12	59.04	59.12	3839370
2012-05-17	59.10	59.25	58.39	58.39	2823605
2012-05-18	58.73	58.92	57.54	57.65	4276894
2012-05-21	57.89	59.18	57.65	59.07	3185504
2012-05-22	59.27	59.65	58.55	58.93	3102379
2012-05-23	58.51	59.13	58.01	58.91	3973061
2012-05-24	58.99	59.37	57.68	57.99	5800718
2012-05-25	57.93	58.27	57.42	57.44	4480625
2012-05-29	57.87	58.76	57.78	58.41	4218216
2012-05-30	58.04	58.27	57.58	57.72	3133515
2012-05-31	57.90	57.94	56.21	57.10	5136312
2012-06-01	56.35	56.50	54.94	55.28	7582438
2012-06-04	55.23	56.23	55.23	56.12	4454507
2012-06-05	55.73	56.96	55.68	56.74	3951476
2012-06-06	57.38	58.42	57.14	58.42	4011872
2012-06-07	59.25	59.25	58.68	58.86	4154566
2012-06-08	58.56	58.88	58.02	58.53	3004137
2012-06-11	58.98	59.00	57.18	57.23	3790860
2012-06-12	57.24	57.85	57.13	57.35	4459995
2012-06-13	57.51	57.71	56.75	56.93	3202155
2012-06-14	57.13	58.12	57.00	57.84	3059024
2012-06-15	58.16	59.15	57.83	59.08	3891281
2012-06-18	58.70	59.13	58.49	58.88	2402064
2012-06-19	59.36	60.32	59.35	59.83	3211716
2012-06-20	60.00	60.10	59.07	59.59	2501376
2012-06-21	59.58	59.83	56.55	56.66	5552810
2012-06-22	57.12	57.81	56.89	57.56	3505817
2012-06-25	56.80	56.90	56.18	56.45	4308436
2012-06-26	56.51	57.05	56.11	56.45	4060120
2012-06-27	56.77	56.77	55.43	55.87	6226670
2012-06-28	55.38	56.75	55.34	56.63	5015343
2012-06-29	58.45	60.09	58.01	60.09	6632914
2012-07-02	59.79	60.72	59.50	60.49	3930722
2012-07-03	60.42	61.12	60.38	61.09	2242045
2012-07-05	60.53	60.89	60.09	60.27	3064831
2012-07-06	59.54	59.54	58.23	58.44	3316021
2012-07-09	58.24	58.40	57.69	57.81	2936346
2012-07-10	58.14	58.65	56.72	56.98	3341533
2012-07-11	56.92	57.73	56.64	57.13	2851194
2012-07-12	56.67	57.51	56.23	57.27	3772934
2012-07-13	57.25	58.25	57.25	58.06	2327517
2012-07-16	57.57	58.19	57.57	58.05	3807979
2012-07-17	58.34	58.76	57.60	58.30	2928987
2012-07-18	58.04	59.04	58.04	58.94	1865273
2012-07-19	59.23	59.78	58.76	59.35	2955354
2012-07-20	58.75	59.40	58.59	59.00	3079895
2012-07-23	57.87	58.08	57.55	57.75	2751532
2012-07-24	57.76	58.18	56.80	57.27	3100444
2012-07-25	57.61	57.96	57.15	57.67	2038122
2012-07-26	58.57	59.54	58.57	59.21	3172324
2012-07-27	59.50	60.79	59.47	60.43	3219908
2012-07-30	60.22	60.74	60.00	60.38	2049612
2012-07-31	60.16	60.56	59.98	60.30	2793598
2012-08-01	60.44	60.80	60.14	60.20	2384005
2012-08-02	59.65	60.00	58.69	59.03	3527006
2012-08-03	59.99	60.65	59.88	60.35	2374807
2012-08-06	60.96	61.93	60.57	60.63	2355034
2012-08-07	60.79	61.36	60.78	60.95	1323547
2012-08-08	60.63	61.87	60.39	61.80	2904092
2012-08-09	61.56	61.79	61.19	61.55	2363137
2012-08-10	61.21	61.67	60.78	61.63	1570402
2012-08-13	61.27	61.55	60.94	61.50	1436939
2012-08-14	61.55	61.63	61.05	61.26	2479628
2012-08-15	61.03	61.46	60.68	60.82	1801610
2012-08-16	61.08	61.37	60.56	61.15	1816897
2012-08-17	61.63	61.98	61.02	61.08	2280824
2012-08-20	61.12	61.28	60.68	60.79	2396342
2012-08-21	61.02	61.36	60.74	60.98	1749846
2012-08-22	60.71	61.96	60.55	61.55	3729681
2012-08-23	61.40	61.49	60.64	60.83	2059817
2012-08-24	60.56	61.64	60.41	61.53	2238286
2012-08-27	61.55	61.79	61.11	61.25	1447189
2012-08-28	60.73	61.15	60.53	60.85	1900722
2012-08-29	60.99	61.26	60.53	61.02	1322050
2012-08-30	60.80	61.37	60.50	61.15	2082668
2012-08-31	61.64	61.95	61.15	61.60	2133350
2012-09-04	61.60	61.60	60.69	61.06	1616755
2012-09-05	61.06	61.79	61.03	61.35	2620709
2012-09-06	61.72	63.88	61.68	63.87	3104376
2012-09-07	64.20	64.55	63.72	64.44	3362723
2012-09-10	64.23	64.41	63.84	64.02	2251173
2012-09-11	64.13	65.16	63.96	64.88	3134385
2012-09-12	65.00	65.23	64.49	65.17	2343648
2012-09-13	65.04	66.00	64.53	65.80	2505120
2012-09-14	65.88	66.75	65.63	65.89	4595160
2012-09-17	65.77	66.24	65.50	65.60	2946360
2012-09-18	65.75	66.00	65.27	65.29	4139431
2012-09-19	65.27	65.55	64.89	65.44	2319439
2012-09-20	65.23	65.39	64.87	65.19	2786407
2012-09-21	65.58	65.88	65.20	65.25	3183927
2012-09-24	65.16	66.10	64.45	65.78	2300549
2012-09-25	65.83	66.00	64.77	64.91	3390860
2012-09-26	64.92	64.96	64.14	64.35	2920471
2012-09-27	64.85	65.71	64.38	65.38	4771301
2012-09-28	67.81	70.65	67.71	70.03	9829638
2012-10-01	69.99	70.97	69.64	69.95	5009760
2012-10-02	69.27	70.36	69.15	70.25	5613389
2012-10-03	70.17	70.77	69.89	70.48	4448434
2012-10-04	70.43	71.56	70.08	71.39	3621413
2012-10-05	71.58	71.79	70.48	70.74	3486007
2012-10-08	70.31	71.09	70.13	71.04	2964748
2012-10-09	70.81	70.90	70.23	70.40	3213932
2012-10-10	69.55	69.98	69.25	69.55	3820074
2012-10-11	69.74	70.08	69.23	69.42	2239076
2012-10-12	69.24	69.89	69.00	69.42	2228266
2012-10-15	69.57	70.24	69.47	70.17	2736501
2012-10-16	70.53	70.76	69.99	70.75	1878353
2012-10-17	70.28	70.57	69.64	69.75	2818266
2012-10-18	69.46	69.70	68.53	68.90	4121141
2012-10-19	68.56	69.12	67.69	67.75	4071268
2012-10-22	67.46	67.92	67.22	67.83	5066285
2012-10-23	67.02	67.30	66.45	66.96	2881600
2012-10-24	67.23	67.56	66.22	66.32	2764189
2012-10-25	66.87	67.35	66.58	66.66	3498209
2012-10-26	66.72	67.39	66.46	67.11	2813999
2012-10-31	67.61	68.50	66.98	67.41	3030057
2012-11-01	67.42	68.99	67.34	68.83	3203696
2012-11-02	69.14	69.25	67.86	67.91	3637843
2012-11-05	67.95	68.08	66.75	67.88	2576233
2012-11-06	68.16	68.80	68.07	68.71	2834118
2012-11-07	68.05	68.06	66.60	66.63	3140730
2012-11-08	66.57	66.95	65.95	65.95	2592616
2012-11-09	66.19	66.39	65.54	65.81	2928482
2012-11-12	65.85	66.68	65.70	66.64	2394557
2012-11-13	65.81	67.08	65.61	66.28	2384250
2012-11-14	66.42	66.51	64.89	65.05	2920875
2012-11-15	65.03	65.62	64.30	64.59	3814155
2012-11-16	64.62	66.48	64.46	66.19	3442535
2012-11-19	66.71	67.15	66.46	67.06	2408801
2012-11-20	66.97	67.07	66.07	66.63	2143089
2012-11-21	66.95	67.89	66.64	67.56	2488816
2012-11-23	67.89	68.18	67.28	68.18	1380682
2012-11-26	67.69	68.00	67.07	67.67	1709967
2012-11-27	67.59	67.59	66.96	67.35	2800257
2012-11-28	67.02	68.02	66.28	68.02	2884808
2012-11-29	68.50	68.51	67.86	68.35	1508453
2012-11-30	68.16	68.48	67.87	67.92	2661040
2012-12-03	68.14	68.67	67.75	67.83	2426656
2012-12-04	68.00	68.73	67.93	68.61	1918075
2012-12-05	68.78	69.86	68.55	69.60	3058160
2012-12-06	69.72	69.83	69.31	69.80	3294638
2012-12-07	69.88	69.88	69.14	69.48	2147518
2012-12-10	69.32	69.85	68.61	69.51	1904929
2012-12-11	69.91	70.84	69.80	70.83	2332180
2012-12-12	70.99	71.00	70.21	70.51	2670557
2012-12-13	70.31	70.50	69.33	69.56	1603057
2012-12-14	69.28	70.50	69.28	70.21	2160330
2012-12-17	70.31	71.33	70.31	71.33	3088927
2012-12-18	71.30	71.30	70.49	71.12	4158504
2012-12-19	71.49	71.50	70.40	70.40	4242001
2012-12-20	67.19	69.19	66.00	69.02	10555738
2012-12-21	68.54	68.91	67.23	67.42	6632545
2012-12-24	66.62	67.39	66.35	66.94	2891781
2012-12-26	66.75	67.21	66.04	66.29	2516097
2012-12-27	65.93	66.53	65.20	66.22	4119810
2012-12-28	65.72	66.25	65.61	65.66	3545038
2012-12-31	65.51	66.58	65.32	66.50	4084015
2013-01-02	67.59	69.06	67.55	69.06	4040752
2013-01-03	68.76	69.36	68.59	68.81	3340774
2013-01-04	68.92	69.61	68.32	69.19	3145680
2013-01-07	68.58	68.94	68.35	68.89	2262789
2013-01-08	68.76	69.46	68.66	69.29	2502951
2013-01-09	69.30	69.80	69.25	69.78	2598999
2013-01-10	69.85	69.85	68.72	69.17	2774020
2013-01-11	69.69	70.27	69.53	69.88	2547516
2013-01-14	69.79	70.25	69.36	69.86	2348084
2013-01-15	69.73	70.35	69.69	70.25	2621517
2013-01-16	69.71	70.29	69.71	69.89	2381915
2013-01-17	70.20	70.23	69.78	69.89	1743844
2013-01-18	69.67	70.12	69.41	70.11	2271588
2013-01-22	69.79	70.46	69.79	70.46	3331828
2013-01-23	70.55	71.46	70.44	71.25	3591082
2013-01-24	71.29	71.98	70.68	71.34	2608501
2013-01-25	71.50	72.24	71.01	72.21	2908362
2013-01-28	72.87	72.87	71.76	72.10	3420526
2013-01-29	72.09	72.10	71.48	71.70	2566635
2013-01-30	71.74	72.69	71.65	72.34	2321762
2013-01-31	72.06	72.80	71.89	71.89	2456837
2013-02-01	72.49	73.91	72.49	73.80	3159008
2013-02-04	72.56	73.64	72.44	72.82	3185771
2013-02-05	73.36	73.69	72.90	73.36	2531146
2013-02-06	72.91	72.98	72.00	72.42	2706030
2013-02-07	72.21	73.00	71.58	72.95	2973642
2013-02-08	73.01	73.71	72.82	73.31	2000477
2013-02-11	73.09	73.27	72.10	73.07	1880055
2013-02-12	72.89	73.50	72.58	73.37	1710274
2013-02-13	73.32	73.71	73.20	73.56	1884631
2013-02-14	73.21	73.50	72.66	73.13	2096346
2013-02-15	73.08	74.16	73.00	74.16	3221961
2013-02-19	74.28	75.46	73.83	75.40	2787513
2013-02-20	75.40	75.97	75.00	75.00	2641312
2013-02-21	74.69	74.75	73.45	73.85	2647515
2013-02-22	74.15	74.80	73.95	74.80	1930654
2013-02-25	75.17	75.52	73.91	73.91	2836095
2013-02-26	74.32	74.68	73.55	73.83	1970561
2013-02-27	74.00	74.63	73.39	74.41	2201042
2013-02-28	74.52	75.14	74.27	74.36	2366121
2013-03-01	74.13	74.95	73.62	74.82	1678154
2013-03-04	74.53	75.28	74.25	75.24	1825682
2013-03-05	75.56	77.00	75.50	76.92	2536553
2013-03-06	77.03	77.60	76.92	77.41	2000048
2013-03-07	77.29	77.84	76.87	77.57	2565710
2013-03-08	77.98	78.46	77.39	78.35	1878456
2013-03-11	78.38	78.43	77.63	78.30	1752106
2013-03-12	78.26	78.40	77.63	78.02	1645569
2013-03-13	78.00	78.12	77.47	77.93	1789769
2013-03-14	78.08	78.37	77.87	78.26	1959257
2013-03-15	77.88	78.17	76.52	76.60	6131312
2013-03-18	75.87	77.27	75.86	76.81	2578596
2013-03-19	77.16	77.22	75.81	76.18	2801666
2013-03-20	76.34	76.80	76.13	76.49	2497520
2013-03-21	75.83	76.01	74.07	74.30	3844648
2013-03-22	74.30	74.74	73.33	73.88	3317015
2013-03-25	74.20	74.32	73.23	73.41	3397367
2013-03-26	74.00	74.73	73.84	74.54	2040600
2013-03-27	74.18	75.04	74.10	74.88	2482918
2013-03-28	73.79	76.14	72.42	75.97	4040609
2013-04-01	76.07	76.45	75.55	75.85	2017406
2013-04-02	76.10	76.98	75.91	76.67	2686667
2013-04-03	76.84	77.00	76.13	76.60	2986577
2013-04-04	76.86	76.92	76.31	76.61	1796319
2013-04-05	75.76	76.36	75.52	76.25	2077949
2013-04-08	76.14	76.62	75.90	76.55	1950947
2013-04-09	76.76	76.95	75.93	76.21	1978034
2013-04-10	75.56	77.12	75.50	77.01	3406072
2013-04-11	76.97	77.94	76.81	77.78	2533852
2013-04-12	77.00	77.37	76.17	77.23	2985208
2013-04-15	76.93	77.06	75.23	75.24	2936647
2013-04-16	76.00	77.56	75.61	77.49	3439799
2013-04-17	76.79	77.23	76.42	76.70	3185116
2013-04-18	76.99	77.15	75.48	75.57	3529989
2013-04-19	75.02	75.39	74.21	74.74	5593784
2013-04-22	75.00	75.13	74.19	74.94	2333778
2013-04-23	75.29	77.20	75.01	76.30	3285977
2013-04-24	76.43	77.91	76.43	77.81	3655335
2013-04-25	78.00	79.66	77.88	79.33	3478829
2013-04-26	78.61	79.38	78.46	78.66	2683480
2013-04-29	78.66	81.45	78.63	81.13	3947964
2013-04-30	80.92	81.44	80.03	81.44	3334321
2013-05-01	81.44	82.18	79.71	79.77	3600978
2013-05-02	80.15	80.77	79.34	79.49	3432576
2013-05-03	80.08	80.29	79.24	79.50	3486056
2013-05-06	79.40	79.85	78.74	78.82	4917796
2013-05-07	78.87	79.35	78.74	79.05	2567784
2013-05-08	79.13	80.00	79.00	80.00	3094935
2013-05-09	79.74	80.77	79.69	80.09	2155461
2013-05-10	80.34	81.48	80.15	80.48	2193646
2013-05-13	80.06	80.69	79.85	79.92	1739587
2013-05-14	79.91	80.63	79.86	80.55	2265006
2013-05-15	80.50	80.94	79.82	80.76	2382819
2013-05-16	80.56	81.52	79.29	80.61	2528731
2013-05-17	80.70	82.24	80.50	82.24	2567982
2013-05-20	82.94	83.82	82.33	82.53	3026647
2013-05-21	82.65	83.33	82.12	82.90	2675999
2013-05-22	82.97	84.23	82.20	82.52	3092890
2013-05-23	81.76	82.75	81.10	82.52	2759999
2013-05-24	82.04	82.39	80.78	82.22	2206926
2013-05-28	83.27	83.44	82.76	83.09	2105299
2013-05-29	82.52	83.37	82.35	82.95	2457826
2013-05-30	83.02	83.40	82.78	82.84	2195554
2013-05-31	82.25	83.50	82.00	82.11	3134966
2013-06-03	82.48	82.61	81.60	82.10	2019111
2013-06-04	82.00	82.29	80.94	81.25	3340511
2013-06-05	81.25	81.25	79.37	79.58	2433400
2013-06-06	79.74	80.05	78.77	79.55	2721559
2013-06-07	80.84	80.95	80.06	80.90	2916634
2013-06-10	81.28	81.59	80.60	81.55	2127510
2013-06-11	80.64	81.60	80.36	80.41	1972249
2013-06-12	80.84	81.00	79.65	79.71	1462595
2013-06-13	79.89	81.38	79.44	81.08	2150462
2013-06-14	80.91	81.65	80.33	80.55	1367384
2013-06-17	81.28	82.95	81.11	82.45	2473830
2013-06-18	82.64	83.30	82.14	82.93	1862586
2013-06-19	82.87	83.03	81.82	81.83	1876335
2013-06-20	81.11	81.51	79.37	79.52	2886852
2013-06-21	79.69	79.92	78.78	79.40	4555053
2013-06-24	79.06	79.87	78.85	79.16	2518387
2013-06-25	80.05	80.17	79.25	79.66	2899300
2013-06-26	80.48	80.48	79.43	79.56	3066592
2013-06-27	80.22	80.92	79.84	80.22	4107074
2013-06-28	71.80	72.25	69.00	71.96	28285086
2013-07-01	72.14	73.51	72.00	72.10	6396845
2013-07-02	71.73	72.45	71.39	72.12	4685505
2013-07-03	71.88	73.00	71.88	72.68	2908587
2013-07-05	73.25	74.09	73.00	73.64	3125448
2013-07-08	74.01	74.86	73.76	74.47	4585314
2013-07-09	74.86	74.98	73.84	74.10	4339977
2013-07-10	74.22	74.50	73.73	74.35	3546980
2013-07-11	75.00	75.58	74.89	75.20	4099120
2013-07-12	75.50	75.74	74.96	75.52	3509692
2013-07-15	75.81	76.29	75.35	76.25	2247474
2013-07-16	75.98	76.62	74.68	75.29	3676703
2013-07-17	75.76	75.77	74.97	75.16	3336475
2013-07-18	75.05	75.98	75.01	75.44	2646943
2013-07-19	75.56	75.56	74.54	75.22	4108195
2013-07-22	75.83	75.90	74.88	75.00	2697565
2013-07-23	75.14	75.19	74.23	74.25	2494974
2013-07-24	74.59	74.95	73.51	73.72	2318215
2013-07-25	73.50	73.98	73.02	73.14	3266809
2013-07-26	73.14	73.15	72.16	73.12	3393168
2013-07-29	72.84	72.84	72.15	72.37	3101649
2013-07-30	73.36	73.92	72.55	73.74	3977051
2013-07-31	73.69	74.83	73.47	73.81	3839580
2013-08-01	74.21	74.97	73.75	74.85	2972138
2013-08-02	74.34	74.65	74.00	74.59	4043436
2013-08-05	74.39	74.78	74.10	74.23	2556028
2013-08-06	74.01	74.50	73.19	73.25	3261554
2013-08-07	73.07	73.40	72.57	73.00	2584445
2013-08-08	72.81	73.60	72.62	72.98	3151647
2013-08-09	73.03	73.91	73.03	73.53	3196274
2013-08-12	72.99	73.70	72.58	72.79	2944287
2013-08-13	73.00	73.18	72.61	72.88	2769528
2013-08-14	72.71	72.87	71.39	71.50	4341186
2013-08-15	70.67	71.96	70.50	71.53	3651335
2013-08-16	71.37	71.87	71.17	71.65	3396313
2013-08-19	71.63	72.37	71.40	71.67	3143399
2013-08-20	71.68	72.65	71.40	72.16	3080697
2013-08-21	72.12	73.27	71.98	72.81	3539838
2013-08-22	72.84	74.50	72.79	74.10	3467201
2013-08-23	74.54	74.65	73.66	74.01	2837171
2013-08-26	73.88	74.56	73.72	73.73	2011865
2013-08-27	72.92	73.23	72.11	72.24	2836839
2013-08-28	72.35	72.77	72.00	72.45	2002760
2013-08-29	72.32	73.22	72.14	72.72	1828073
2013-08-30	72.77	72.87	71.77	72.25	2709871
2013-09-03	72.72	73.54	72.67	73.08	3186029
2013-09-04	73.08	73.33	72.53	73.05	2080170
2013-09-05	73.00	74.26	73.00	74.00	2390834
2013-09-06	74.12	74.60	73.15	73.21	2984719
2013-09-09	73.50	73.75	73.26	73.58	2831042
2013-09-10	74.00	74.94	73.94	74.74	2017484
2013-09-11	74.76	75.66	74.71	75.00	3266103
2013-09-12	74.99	75.23	74.08	74.16	3104478
2013-09-13	74.50	74.73	74.02	74.50	2328702
2013-09-16	75.34	76.51	75.34	76.34	3262383
2013-09-17	76.27	76.88	75.98	76.61	2549122
2013-09-18	76.74	78.06	76.34	77.79	2761138
2013-09-19	78.05	78.33	77.46	77.55	2837857
2013-09-20	77.60	78.34	77.23	77.32	4290851
2013-09-23	77.10	77.50	76.29	76.36	2870589
2013-09-24	76.29	76.65	74.75	75.14	5160647
2013-09-25	75.44	76.33	75.00	76.12	3259968
2013-09-26	76.50	76.73	75.62	75.87	5011515
2013-09-27	74.50	74.65	72.36	74.09	8869769
2013-09-30	74.06	74.19	73.50	73.64	5534426
2013-10-01	73.54	74.52	73.31	73.82	2530477
2013-10-02	73.38	73.70	73.01	73.51	2512109
2013-10-03	73.37	73.60	73.01	73.14	2760902
2013-10-04	73.33	73.82	72.99	73.26	2241357
2013-10-07	72.51	73.47	72.31	72.35	2966305
2013-10-08	72.51	72.92	70.73	71.09	5089283
2013-10-09	70.58	70.75	69.78	70.28	5006144
2013-10-10	70.99	71.44	70.81	71.26	3247198
2013-10-11	71.56	72.75	71.35	72.71	2747842
2013-10-14	72.17	72.83	71.95	72.66	1734032
2013-10-15	72.26	72.52	71.56	71.60	2267849
2013-10-16	72.01	72.67	71.83	72.43	2441045
2013-10-17	71.81	72.91	71.56	72.85	2998332
2013-10-18	72.95	73.11	72.31	72.88	4100636
2013-10-21	73.03	73.60	72.85	73.53	3067197
2013-10-22	73.62	74.16	73.27	73.95	2990792
2013-10-23	73.65	73.91	73.27	73.78	2711509
2013-10-24	73.74	73.97	73.35	73.50	3761207
2013-10-25	73.50	73.76	73.30	73.61	2565105
2013-10-28	73.60	74.44	73.44	74.32	2893604
2013-10-29	74.45	74.95	74.30	74.91	2780731
2013-10-30	74.78	75.26	74.21	74.25	2835045
2013-10-31	74.24	74.37	73.50	73.50	2773614
2013-11-01	73.89	74.16	72.92	73.00	3300712
2013-11-04	73.10	73.23	72.54	72.71	2942749
2013-11-05	72.79	73.75	72.33	73.36	2834823
2013-11-06	73.44	75.23	73.43	75.04	4268935
2013-11-07	74.37	76.28	74.37	75.55	4435750
2013-11-08	75.39	75.99	75.02	75.24	2909382
2013-11-11	75.15	75.71	75.00	75.49	1778181
2013-11-12	75.44	76.60	75.31	76.30	4196916
2013-11-13	76.24	77.57	75.56	77.41	3826759
2013-11-14	76.81	77.58	76.28	77.06	3943474
2013-11-15	77.47	78.51	77.41	78.02	6371012
2013-11-18	78.02	79.45	77.96	78.52	3836556
2013-11-19	78.64	79.24	78.40	78.47	2720571
2013-11-20	78.47	79.30	77.86	78.16	2447558
2013-11-21	78.36	78.72	77.88	78.43	2207679
2013-11-22	78.49	78.53	77.65	77.84	2175197
2013-11-25	77.82	77.96	77.05	77.21	1863228
2013-11-26	77.38	77.96	77.26	77.37	2002776
2013-11-27	77.41	78.01	77.21	77.61	1755168
2013-11-29	77.75	78.25	77.34	77.47	1560572
2013-12-02	77.42	77.64	76.15	76.33	2489339
2013-12-03	76.33	77.24	76.03	77.09	2138840
2013-12-04	75.50	76.35	75.14	76.07	3550471
2013-12-05	76.14	76.29	75.63	75.79	2197281
2013-12-06	75.97	76.23	75.17	75.53	3259396
2013-12-09	75.64	75.98	75.01	75.13	2434446
2013-12-10	75.11	75.69	74.37	75.41	2350702
2013-12-11	75.51	76.00	74.28	74.40	3000832
2013-12-12	74.42	74.87	74.04	74.08	3266318
2013-12-13	74.27	74.62	73.79	73.94	2841420
2013-12-16	74.09	74.86	74.09	74.62	4172108
2013-12-17	74.53	74.79	73.96	74.00	4086993
2013-12-18	74.15	75.80	74.15	75.62	6325591
2013-12-19	77.52	79.95	77.49	79.51	10933187
2013-12-20	79.72	80.98	79.60	80.55	6782793
2013-12-23	80.51	81.70	79.98	81.55	4405693
2013-12-24	80.86	81.39	80.65	81.31	1564690
2013-12-26	81.47	82.53	81.23	82.15	2399183
2013-12-27	82.46	83.45	82.43	82.51	2466209
2013-12-30	81.71	82.20	80.68	82.06	2551888
2013-12-31	81.68	82.46	81.48	82.22	2113761
2014-01-02	81.50	81.92	81.09	81.13	2405384
2014-01-03	81.21	81.82	81.09	81.40	1812566
2014-01-06	81.31	81.50	80.44	80.54	2312283
2014-01-07	80.84	81.94	80.66	81.52	3368387
2014-01-08	81.29	82.20	81.25	82.15	4217448
2014-01-09	82.02	83.05	82.00	82.95	4054242
2014-01-10	82.75	83.22	82.39	83.20	4369463
2014-01-13	82.71	82.74	80.80	81.06	3941523
2014-01-14	80.78	82.25	80.71	81.95	3288647
2014-01-15	82.09	84.31	81.61	84.22	4284908
2014-01-16	83.54	84.26	83.14	84.12	4183539
2014-01-17	83.64	84.90	83.63	84.43	3762200
2014-01-21	84.22	85.04	83.86	84.93	3031250
2014-01-22	84.46	85.88	84.46	85.40	3564057
2014-01-23	84.81	85.07	83.50	83.92	4147473
2014-01-24	83.29	83.30	81.17	81.18	3384290
2014-01-27	81.34	81.90	80.18	81.15	2640267
2014-01-28	81.73	81.91	80.93	81.30	2995664
2014-01-29	81.27	81.77	80.13	80.32	2703516
2014-01-30	81.05	81.34	80.19	80.72	2244657
2014-01-31	80.00	80.38	78.82	79.88	3696808
2014-02-03	80.02	80.68	77.66	78.09	3745076
2014-02-04	78.39	78.51	77.90	78.08	2608155
2014-02-05	77.87	78.53	77.42	77.57	3163163
2014-02-06	77.87	78.74	77.79	78.52	2224827
2014-02-07	78.81	80.73	78.67	80.58	3472470
2014-02-10	80.19	80.58	79.78	79.97	2399941
2014-02-11	80.53	80.89	80.15	80.55	2257890
2014-02-12	80.84	81.84	80.84	81.21	2489254
2014-02-13	80.86	81.98	80.63	81.74	1895048
2014-02-14	81.73	82.43	81.38	82.11	2025305
2014-02-18	82.10	82.75	81.78	82.59	2013898
2014-02-19	82.42	83.74	82.24	83.26	3801559
2014-02-20	83.16	83.59	82.94	83.38	2465314
2014-02-21	83.60	84.19	83.53	83.80	2366605
2014-02-24	83.71	84.75	83.61	83.95	1843118
2014-02-25	84.00	84.00	82.97	83.41	2189669
2014-02-26	83.76	83.80	83.11	83.40	1987581
2014-02-27	82.40	83.69	81.94	83.36	2108035
2014-02-28	83.31	83.81	82.73	83.35	2419995
2014-03-03	82.56	82.75	81.78	82.50	1970579
2014-03-04	83.42	84.63	83.36	83.98	2218002
2014-03-05	83.94	84.21	83.48	84.11	1793921
2014-03-06	84.24	84.36	83.59	83.80	1976399
2014-03-07	84.32	84.69	83.60	83.93	1951817
2014-03-10	83.82	84.27	83.44	84.04	1520844
2014-03-11	84.32	84.60	83.38	83.55	1687344
2014-03-12	83.16	83.31	82.59	82.75	2643286
2014-03-13	83.01	83.02	81.87	82.09	2702255
2014-03-14	81.98	82.47	81.32	81.38	2048809
2014-03-17	81.97	83.43	81.73	83.39	2286576
2014-03-18	83.69	84.12	83.33	83.79	2181101
2014-03-19	83.57	83.82	81.90	82.63	1984530
2014-03-20	82.50	83.10	81.81	83.06	1657264
2014-03-21	83.44	83.69	82.63	82.83	4799094
2014-03-24	83.32	83.82	81.61	82.00	2998472
2014-03-25	82.61	83.75	82.59	83.52	2875945
2014-03-26	84.00	84.12	82.97	82.97	3973202
2014-03-27	80.11	80.29	76.25	78.80	14821341
2014-03-28	79.55	79.96	78.47	78.81	7108670
2014-03-31	79.18	79.86	78.25	79.72	4318128
2014-04-01	79.60	79.67	78.97	79.54	3877434
2014-04-02	79.29	80.15	79.06	79.99	3091801
2014-04-03	79.79	80.00	78.05	79.35	3588598
2014-04-04	79.59	79.69	78.06	78.14	4121337
2014-04-07	77.60	78.99	77.49	78.88	4568356
2014-04-08	78.47	79.05	78.18	78.29	3772570
2014-04-09	77.66	78.55	77.28	78.48	3470745
2014-04-10	78.57	78.73	76.77	76.83	3518380
2014-04-11	76.46	77.63	76.36	77.09	4762208
2014-04-14	77.47	78.64	76.88	77.82	3672913
2014-04-15	78.07	78.95	77.42	78.92	3333443
2014-04-16	79.54	79.99	78.97	79.11	3771474
2014-04-17	78.73	79.50	78.00	78.90	4428126
2014-04-21	78.88	79.72	78.73	79.71	2423947
2014-04-22	79.58	80.00	78.91	79.64	2187792
2014-04-23	79.33	79.73	79.10	79.11	2014021
2014-04-24	79.45	79.46	77.96	78.36	3378850
2014-04-25	79.09	79.22	78.27	78.43	2666615
2014-04-28	78.55	79.33	77.93	79.07	3552966
2014-04-29	79.03	79.77	78.84	79.68	2315850
2014-04-30	77.65	80.39	77.35	80.22	3446582
2014-05-01	80.18	80.70	79.65	79.84	2387091
2014-05-02	79.86	80.20	79.34	79.36	1797728
2014-05-05	78.74	79.18	78.38	79.00	1913075
2014-05-06	79.00	79.00	78.58	78.73	2188911
2014-05-07	78.74	78.87	77.71	78.21	3421816
2014-05-08	78.17	79.05	78.01	78.83	2607587
2014-05-09	78.81	78.83	78.08	78.74	1801176
2014-05-12	78.71	79.50	78.71	79.19	2835518
2014-05-13	79.24	79.98	79.20	79.68	1380815
2014-05-14	78.90	79.61	78.59	78.85	1705765
2014-05-15	78.83	79.90	78.28	78.42	2790164
2014-05-16	78.70	79.75	78.55	79.53	2575108
2014-05-19	79.18	79.58	78.93	79.56	1727553
2014-05-20	79.35	79.56	78.19	78.40	1797243
2014-05-21	78.17	79.48	78.17	79.37	1578183
2014-05-22	79.41	79.54	78.88	79.45	1309187
2014-05-23	79.68	79.96	79.48	79.79	1199810
2014-05-27	79.81	80.22	79.69	80.10	1834120
2014-05-28	80.06	80.15	79.46	79.58	1943166
2014-05-29	79.93	80.46	79.45	80.42	1320799
2014-05-30	80.46	81.49	80.27	81.45	2477402
2014-06-02	81.10	81.74	81.09	81.27	1578127
2014-06-03	81.21	82.00	81.10	81.87	2280389
2014-06-04	81.87	83.73	81.49	83.45	4565545
2014-06-05	83.53	83.65	82.92	83.58	2313400
2014-06-06	83.60	83.88	83.36	83.53	2429048
2014-06-09	83.49	84.56	83.40	84.26	2092994
2014-06-10	84.07	84.49	83.56	83.64	1889339
2014-06-11	83.35	83.62	82.63	82.94	2402277
2014-06-12	83.04	83.12	82.09	82.42	1928710
2014-06-13	82.96	83.40	82.51	82.73	1624956
2014-06-16	82.44	83.05	82.29	82.82	1806977
2014-06-17	82.63	82.99	82.26	82.51	1735486
2014-06-18	82.53	82.79	82.23	82.69	2702507
2014-06-19	82.83	83.37	82.71	83.06	2352305
2014-06-20	82.93	83.39	82.41	83.13	4154537
2014-06-23	82.89	82.98	82.16	82.67	2963990
2014-06-24	82.70	82.98	82.26	82.44	2795760
2014-06-25	82.31	83.53	82.17	83.06	3735939
2014-06-26	82.95	83.15	79.77	81.53	7405984
2014-06-27	81.09	81.80	80.98	81.35	4008666
2014-06-30	81.10	81.60	80.75	80.84	3472880
2014-07-01	81.09	81.62	80.91	81.25	2141584
2014-07-02	81.00	81.49	80.65	81.06	2400485
2014-07-03	81.26	81.69	81.22	81.55	1042859
2014-07-07	81.12	81.32	80.77	81.05	2083541
2014-07-08	80.99	81.26	80.81	81.11	1815618
2014-07-09	81.15	81.48	80.53	80.64	2884051
2014-07-10	80.08	80.42	79.70	79.77	2964981
2014-07-11	79.88	80.11	79.55	79.77	2586663
2014-07-14	80.16	80.32	79.26	79.46	2595752
2014-07-15	79.36	79.86	79.10	79.36	3195003
2014-07-16	79.87	80.11	79.45	79.74	3423461
2014-07-17	79.65	80.10	79.18	79.24	2107703
2014-07-18	79.49	79.79	78.85	79.74	2818871
2014-07-21	79.85	80.20	79.39	79.80	1985783
2014-07-22	80.00	80.67	79.99	80.29	2105652
2014-07-23	80.40	80.78	80.19	80.59	2483734
2014-07-24	80.33	80.90	80.23	80.69	2065630
2014-07-25	80.32	80.83	80.12	80.38	1487599
2014-07-28	80.18	80.92	79.97	80.65	1799243
2014-07-29	80.59	80.96	80.46	80.57	2416897
2014-07-30	80.60	80.87	80.15	80.49	1722522
2014-07-31	79.91	80.66	79.22	79.28	2745846
2014-08-01	78.85	79.48	78.35	78.70	2402680
2014-08-04	78.97	79.49	78.50	79.35	2160919
2014-08-05	78.96	79.27	78.04	78.45	2163250
2014-08-06	77.26	78.14	76.87	77.84	3093604
2014-08-07	78.31	78.59	77.34	77.50	2138060
2014-08-08	77.72	78.92	77.38	78.87	2523045
2014-08-11	78.96	79.52	78.61	78.96	2931570
2014-08-12	78.89	79.25	78.33	78.57	2062519
2014-08-13	78.99	79.25	78.52	78.99	2103668
2014-08-14	79.19	79.27	78.88	79.27	1682441
2014-08-15	79.48	79.93	78.60	79.01	2533813
2014-08-18	79.41	79.98	79.33	79.81	1920659
2014-08-19	79.94	80.50	79.65	80.32	1663003
2014-08-20	80.32	80.49	79.88	80.40	1214461
2014-08-21	80.66	81.03	80.42	80.82	1360147
2014-08-22	80.60	80.82	80.40	80.51	1810177
2014-08-25	81.04	81.60	80.88	80.98	1734717
2014-08-26	81.30	81.99	81.20	81.62	2435719
2014-08-27	81.46	81.58	80.76	80.98	1728010
2014-08-28	80.59	81.80	80.33	81.02	1846100
2014-08-29	81.32	81.32	80.52	81.06	1416617
2014-09-02	80.95	81.49	80.91	81.12	1753960
2014-09-03	81.55	81.96	81.30	81.86	2041282
2014-09-04	82.14	82.16	81.52	81.76	2781111
2014-09-05	81.70	82.07	81.47	81.83	2276700
2014-09-08	81.75	82.05	81.54	81.73	1880104
2014-09-09	81.70	81.74	80.70	80.95	2173751
2014-09-10	80.95	81.35	80.70	81.21	1922591
2014-09-11	81.06	81.53	80.82	81.51	1856166
2014-09-12	81.30	81.56	80.58	80.97	2801760
2014-09-15	80.99	81.15	80.45	80.60	1949214
2014-09-16	79.84	80.47	79.18	80.09	4188438
2014-09-17	80.07	80.21	79.35	79.68	3119240
2014-09-18	80.08	80.71	79.79	80.46	3034414
2014-09-19	80.64	80.84	79.65	79.93	4365705
2014-09-22	79.92	79.92	79.07	79.22	3698515
2014-09-23	79.22	79.61	78.90	79.60	4313473
2014-09-24	77.95	80.43	77.56	80.20	6875316
2014-09-25	79.97	80.11	78.54	78.98	5547638
2014-09-26	79.23	79.37	78.75	79.29	2912054
2014-09-29	78.26	79.98	78.08	79.92	2967313
2014-09-30	79.80	81.77	78.84	81.32	5449054
2014-10-01	81.18	81.25	79.54	79.72	3785701
2014-10-02	79.49	79.81	78.75	79.43	3046440
2014-10-03	80.00	80.63	80.00	80.32	2588213
2014-10-06	80.40	80.95	80.23	80.73	2475146
2014-10-07	80.51	80.56	78.80	78.81	2991445
2014-10-08	78.41	80.08	78.39	79.84	4899635
2014-10-09	79.94	80.01	78.12	78.19	3949057
2014-10-10	78.41	78.82	76.80	76.84	3389525
2014-10-13	76.84	77.32	76.25	76.29	3333687
2014-10-14	76.64	77.15	75.98	76.17	6816814
2014-10-15	74.20	76.19	73.98	75.85	4811119
2014-10-16	74.93	76.60	74.60	76.15	4648219
2014-10-17	76.83	76.98	76.32	76.62	2737969
2014-10-20	75.68	76.74	75.33	76.44	2457660
2014-10-21	76.83	78.22	76.58	77.93	2382782
2014-10-22	78.10	78.89	77.42	77.46	2421616
2014-10-23	78.22	78.48	77.69	78.08	1976710
2014-10-24	78.10	79.07	78.07	78.35	2313967
2014-10-27	78.03	79.42	77.94	79.02	3383317
2014-10-28	79.28	79.48	79.00	79.47	2465438
2014-10-29	79.47	79.95	79.00	79.55	2432818
2014-10-30	79.35	80.65	79.35	80.62	2775442
2014-10-31	81.08	81.42	80.94	81.12	3089706
2014-11-03	81.03	81.37	80.67	80.97	2306760
2014-11-04	80.89	81.29	80.78	81.15	2371329
2014-11-05	81.50	82.50	81.35	82.48	3201712
2014-11-06	82.19	83.31	82.11	83.24	2606915
2014-11-07	83.24	83.75	82.72	83.48	2504938
2014-11-10	83.16	84.35	83.16	84.16	2444461
2014-11-11	84.13	84.50	83.78	83.94	1650316
2014-11-12	83.83	84.22	83.57	84.12	1929625
2014-11-13	84.03	84.78	83.80	84.52	617854
2014-11-14	84.27	84.74	84.05	84.64	2777205
2014-11-17	84.43	84.79	84.13	84.65	1890166
2014-11-18	84.65	84.77	84.08	84.30	2715543
2014-11-19	84.06	84.20	83.46	83.64	2117367
2014-11-20	83.48	83.91	83.16	83.44	1573443
2014-11-21	84.32	84.37	83.71	84.08	2204344
2014-11-24	83.99	85.00	83.99	84.93	2003186
2014-11-25	84.80	85.38	84.78	85.32	3475163
2014-11-26	85.28	85.29	84.81	85.15	1930137
2014-11-28	85.29	86.49	85.19	86.33	1725067
2014-12-01	85.88	87.08	85.61	86.00	2743585
2014-12-02	85.85	86.22	85.25	85.98	2504291
2014-12-03	86.40	86.60	85.78	86.52	1728442
2014-12-04	86.41	86.56	85.93	86.34	1724428
2014-12-05	86.31	86.49	86.08	86.19	2229918
2014-12-08	86.16	86.16	84.77	84.97	2179084
2014-12-09	84.17	85.22	83.99	85.18	1657711
2014-12-10	85.20	85.31	83.62	83.73	1973190
2014-12-11	84.38	85.43	83.68	83.88	2369316
2014-12-12	83.41	83.47	81.86	81.90	2784774
2014-12-15	82.13	82.85	81.69	81.88	3161612
2014-12-16	82.00	84.22	81.66	82.87	4386544
2014-12-17	83.00	85.31	82.85	85.30	5080980
2014-12-18	88.12	90.99	87.79	89.74	8918390
2014-12-19	90.15	91.36	89.64	90.51	6480572
2014-12-22	90.08	91.25	89.77	91.18	2993636
2014-12-23	91.35	91.75	90.70	91.42	2148450
2014-12-24	91.48	91.94	91.31	91.32	914865
2014-12-26	91.40	91.72	91.18	91.26	1193957
2014-12-29	90.90	91.05	90.24	90.52	1994819
2014-12-30	90.50	90.84	89.99	90.19	1721895
2014-12-31	90.18	90.48	89.29	89.31	1761251
2015-01-02	89.67	90.09	88.43	88.84	2021565
2015-01-05	88.04	88.32	87.18	87.34	2998923
2015-01-06	87.50	87.77	86.01	86.71	2867550
2015-01-07	87.16	88.75	87.16	88.53	2865541
2015-01-08	89.00	90.15	88.84	89.88	2807888
2015-01-09	89.95	90.15	89.38	89.78	2399918
2015-01-12	89.11	90.02	88.91	89.51	2418523
2015-01-13	89.77	91.34	89.15	89.83	4009506
2015-01-14	89.54	89.54	88.00	88.78	2377914
2015-01-15	89.01	89.10	87.67	88.17	1824431
2015-01-16	87.75	89.01	87.55	88.89	2657392
2015-01-20	88.89	89.42	87.92	88.62	2335335
2015-01-21	88.35	88.63	87.73	88.34	2040751
2015-01-22	88.72	89.56	87.95	89.50	2656855
2015-01-23	89.51	89.92	89.14	89.22	1940730
2015-01-26	89.04	89.20	88.24	89.08	1997695
2015-01-27	87.95	88.32	86.00	86.16	3689037
2015-01-28	86.93	87.12	84.33	84.36	3469070
2015-01-29	84.95	85.70	83.94	85.64	3590586
2015-01-30	85.12	85.44	83.86	84.03	3837548
2015-02-02	84.42	85.85	83.47	85.83	3088515
2015-02-03	86.25	87.96	85.97	87.92	3501305
2015-02-04	89.18	89.18	87.17	87.34	2764092
2015-02-05	88.11	88.54	87.34	88.47	2102529
2015-02-06	88.60	89.10	87.84	88.15	2386506
2015-02-09	87.51	88.23	87.10	87.36	2670455
2015-02-10	87.74	87.91	86.68	87.52	2573782
2015-02-11	87.52	88.17	87.25	87.96	1829790
2015-02-12	88.06	89.22	87.98	89.09	1931324
2015-02-13	89.09	89.80	89.08	89.79	1774397
2015-02-17	89.63	89.79	88.83	89.30	1915989
2015-02-18	89.00	89.52	88.86	89.43	1509467
2015-02-19	89.53	90.38	89.37	90.27	1751661
2015-02-20	90.02	90.98	89.31	90.49	2950629
2015-02-23	90.60	90.79	90.13	90.57	1579045
2015-02-24	90.17	91.00	89.89	90.85	1592032
2015-02-25	90.64	91.44	90.33	90.60	1732915
2015-02-26	90.82	91.23	90.00	90.30	2156791
2015-02-27	90.05	90.76	89.86	90.03	1686052
2015-03-02	89.76	91.24	89.73	91.18	1974960
2015-03-03	91.18	91.27	90.55	90.84	2888328
2015-03-04	90.83	91.20	90.06	90.91	2728849
2015-03-05	91.31	92.18	91.18	92.05	3019572
2015-03-06	91.62	91.95	90.49	90.67	3735001
2015-03-09	90.73	90.96	90.14	90.79	1464248
2015-03-10	89.96	90.21	88.05	88.06	3230953
2015-03-11	88.29	88.90	86.76	86.86	4320442
2015-03-12	87.03	88.30	86.86	88.20	2165238
2015-03-13	88.18	88.21	86.40	87.87	3617194
2015-03-16	88.32	89.10	88.14	88.91	2245954
2015-03-17	88.35	88.88	88.21	88.84	2210911
2015-03-18	88.80	91.35	88.37	90.93	2664857
2015-03-19	90.89	91.34	89.99	90.19	2658467
2015-03-20	90.89	91.65	90.51	91.48	3558190
2015-03-23	91.38	91.78	91.21	91.54	1916215
2015-03-24	91.49	91.49	89.28	89.41	2948550
2015-03-25	89.41	89.95	88.18	88.21	3607111
2015-03-26	91.51	94.98	90.94	94.17	7156977
2015-03-27	93.92	94.14	92.65	93.94	4352015
2015-03-30	94.15	94.84	93.94	94.42	3333089
2015-03-31	94.01	94.49	93.55	93.69	2708639
2015-04-01	93.56	93.93	92.68	93.56	2737163
2015-04-02	93.70	94.42	93.10	94.18	2145674
2015-04-06	93.46	96.00	93.13	95.69	2563700
2015-04-07	95.64	96.78	95.14	96.39	4233017
2015-04-08	95.46	96.16	94.66	95.12	2652113
2015-04-09	95.40	95.66	94.68	95.47	1952209
2015-04-10	95.45	95.47	94.53	94.69	2158015
2015-04-13	94.34	94.88	93.44	93.49	2443882
2015-04-14	93.57	94.22	93.22	93.81	2087008
2015-04-15	94.27	94.50	94.01	94.16	2094737
2015-04-16	93.91	94.22	93.67	94.06	1934824
2015-04-17	93.29	93.41	92.16	92.39	2647838
2015-04-20	92.99	93.56	92.62	93.27	3294388
2015-04-21	93.91	94.00	92.87	93.00	1949793
2015-04-22	93.34	93.63	92.76	93.38	1896224
2015-04-23	93.38	94.27	92.85	93.84	2165463
2015-04-24	93.29	93.82	92.64	93.40	2250827
2015-04-27	94.03	94.40	93.53	93.76	2156362
2015-04-28	93.60	94.49	92.74	94.42	1976294
2015-04-29	94.25	94.41	92.91	93.65	1701872
2015-04-30	93.23	93.86	92.13	92.65	1804775
2015-05-01	93.32	93.67	92.70	93.36	1852249
2015-05-04	93.84	94.96	93.76	94.44	1991255
2015-05-05	94.44	94.74	93.44	93.65	1769045
2015-05-06	93.66	93.97	92.59	93.00	2386607
2015-05-07	92.93	94.83	92.74	94.49	2466589
2015-05-08	95.57	96.29	94.99	95.89	2411688
2015-05-11	95.50	96.44	95.41	96.01	2838455
2015-05-12	95.31	95.62	94.45	95.42	2065084
2015-05-13	95.60	96.10	95.08	95.68	1785111
2015-05-14	96.14	97.00	96.06	96.98	1504599
2015-05-15	96.83	97.24	96.46	97.02	2578608
2015-05-18	96.61	97.74	96.61	97.46	2111687
2015-05-19	97.71	97.95	96.92	97.18	1672837
2015-05-20	97.33	97.78	96.69	97.05	1441862
2015-05-21	96.78	97.05	96.29	96.83	1677792
2015-05-22	96.50	96.69	95.92	96.39	2083030
2015-05-26	96.87	97.17	95.74	96.09	2397376
2015-05-27	96.31	96.95	95.94	96.77	1513593
2015-05-28	96.70	97.02	96.08	96.91	1202657
2015-05-29	96.78	96.97	95.80	96.04	1713759
2015-06-01	96.18	96.60	95.61	96.19	1422131
2015-06-02	95.96	96.85	95.62	96.33	1152326
2015-06-03	96.77	97.27	96.35	96.98	1322934
2015-06-04	96.08	96.79	95.69	95.93	1535068
2015-06-05	95.91	96.06	94.84	95.40	1753878
2015-06-08	95.16	95.40	94.67	94.77	1450598
2015-06-09	95.26	95.40	94.25	94.94	1284827
2015-06-10	95.30	96.92	95.19	96.52	2131096
2015-06-11	96.66	97.18	96.55	96.92	1857597
2015-06-12	96.31	96.70	95.93	96.10	2034662
2015-06-15	95.09	95.95	94.69	95.79	1961533
2015-06-16	95.88	96.93	95.61	96.70	1675336
2015-06-17	96.99	97.31	96.03	96.93	1839895
2015-06-18	97.06	97.70	96.79	97.31	2004051
2015-06-19	96.98	97.66	96.79	97.02	2353889
2015-06-22	97.63	99.06	97.54	98.59	3082833
2015-06-23	99.04	99.44	97.73	98.25	2513631
2015-06-24	98.01	98.40	96.79	97.77	2532961
2015-06-25	100.21	100.47	99.16	99.48	5103246
2015-06-26	99.97	100.35	98.52	99.00	4990415
2015-06-29	98.14	99.07	96.54	96.68	3025007
2015-06-30	97.69	97.69	96.57	96.78	2572557
2015-07-01	97.74	98.79	97.31	98.06	2259473
2015-07-02	98.29	98.72	96.51	97.33	2456720
2015-07-06	96.44	97.58	96.31	97.34	1817912
2015-07-07	97.80	99.10	96.65	98.68	3090056
2015-07-08	99.45	99.45	96.95	97.62	2623315
2015-07-09	98.80	99.09	97.65	97.75	2734880
2015-07-10	98.73	99.28	98.03	98.78	2536158
2015-07-13	99.35	100.77	99.09	100.55	3488890
2015-07-14	100.01	100.87	99.73	100.74	2394930
2015-07-15	100.56	100.71	99.65	99.95	1858586
2015-07-16	100.55	101.62	100.55	101.45	1859196
2015-07-17	101.56	101.56	100.17	100.48	1544773
2015-07-20	100.70	101.19	100.33	100.72	1579315
2015-07-21	100.37	101.22	100.20	100.39	1534386
2015-07-22	100.31	102.50	100.25	102.33	2775882
2015-07-23	102.50	103.31	102.17	102.42	2308125
2015-07-24	102.17	102.80	100.88	101.17	2114999
2015-07-27	100.66	101.01	100.04	100.39	1871573
2015-07-28	100.91	101.76	100.45	101.69	1708434
2015-07-29	101.69	102.71	101.52	102.45	2071718
2015-07-30	102.06	102.99	101.61	102.66	1448084
2015-07-31	103.00	103.99	102.93	103.11	2402146
2015-08-03	103.17	103.78	102.39	103.21	2178411
2015-08-04	103.21	104.60	103.11	103.42	2141286
2015-08-05	105.00	105.33	104.13	104.50	2569870
2015-08-06	104.30	104.86	103.00	103.10	1644171
2015-08-07	103.03	103.83	102.63	103.74	1761581
2015-08-10	104.31	105.37	104.14	105.20	1763819
2015-08-11	104.79	104.95	103.41	103.58	1940018
2015-08-12	102.78	103.85	102.34	103.77	2386127
2015-08-13	104.04	104.09	102.67	103.39	2358240
2015-08-14	103.00	103.53	102.42	103.45	2055570
2015-08-17	103.33	103.54	102.43	103.48	1875456
2015-08-18	103.64	104.09	103.10	103.86	1952980
2015-08-19	104.03	104.16	102.52	102.87	2082112
2015-08-20	102.18	103.66	99.87	99.97	3459881
2015-08-21	99.37	99.76	97.09	97.13	3360583
2015-08-24	91.34	95.90	88.43	92.67	5216496
2015-08-25	95.42	95.76	92.05	92.14	4313246
2015-08-26	94.33	95.27	92.40	95.04	3998876
2015-08-27	96.21	96.50	93.96	95.73	3993105
2015-08-28	95.36	96.14	94.92	95.85	3222820
2015-08-31	95.21	95.66	94.19	94.27	2725377
2015-09-01	91.88	93.50	91.68	92.29	3869409
2015-09-02	93.59	94.45	92.32	94.43	2539296
2015-09-03	95.01	95.94	94.66	95.61	2816148
2015-09-04	94.31	95.12	93.68	94.45	3421382
2015-09-08	96.27	97.34	96.01	97.12	2508154
2015-09-09	97.42	97.85	95.33	95.52	2099722
2015-09-10	95.39	97.36	95.36	96.81	3342070
2015-09-11	96.59	97.45	96.00	97.35	1983394
2015-09-14	97.41	97.50	96.40	96.51	2002466
2015-09-15	97.00	98.62	96.14	98.24	2090803
2015-09-16	98.22	99.35	98.06	98.96	1742087
2015-09-17	98.96	99.94	98.35	98.53	2397524
2015-09-18	94.79	98.51	94.79	97.53	3629550
2015-09-21	98.05	99.13	97.66	98.43	2346721
2015-09-22	97.13	97.83	96.15	97.67	2920518
2015-09-23	97.82	98.36	97.32	97.86	2816461
2015-09-24	95.77	98.00	95.67	97.77	4054561
2015-09-25	98.36	98.41	96.37	96.94	3413410
2015-09-28	96.53	97.32	95.80	95.95	3025491
2015-09-29	96.09	96.78	95.53	96.60	3371595
2015-09-30	97.64	98.38	97.35	98.26	3704116
2015-10-01	98.47	99.00	97.05	98.44	3222708
2015-10-02	97.08	99.42	96.31	99.39	2610200
2015-10-05	99.97	101.81	99.94	101.62	2228226
2015-10-06	101.50	101.95	100.89	101.50	2460834
2015-10-07	102.00	102.63	101.28	102.62	1955802
2015-10-08	102.51	105.27	102.19	105.01	3450828
2015-10-09	105.11	106.48	104.67	104.78	3835738
2015-10-12	104.69	105.22	104.61	105.05	2356728
2015-10-13	103.00	104.62	102.73	103.48	2585608
2015-10-14	102.22	102.95	101.20	102.43	2421141
2015-10-15	103.05	103.05	102.15	102.30	2738312
2015-10-16	103.00	103.01	102.18	103.01	2190492
2015-10-19	102.78	103.32	102.59	103.10	2022762
2015-10-20	103.34	103.64	102.84	103.47	2817870
2015-10-21	103.97	104.42	102.40	102.52	1964609
2015-10-22	102.90	106.61	102.90	106.46	2483489
2015-10-23	107.30	108.23	106.27	107.99	2972631
2015-10-26	107.87	108.44	107.40	107.97	1480012
2015-10-27	107.55	108.21	107.29	107.87	1792656
2015-10-28	107.89	109.86	107.40	109.73	2910837
2015-10-29	109.07	109.38	107.48	107.95	2484340
2015-10-30	108.05	108.39	107.20	107.20	2529199
2015-11-02	107.08	107.93	107.08	107.60	2484602
2015-11-03	107.03	107.69	106.88	107.31	2443270
2015-11-04	107.33	107.33	106.46	106.52	2625804
2015-11-05	106.52	106.96	105.91	106.09	1842233
2015-11-06	105.32	106.25	105.09	106.00	2205745
2015-11-09	105.23	105.73	104.55	104.88	2174141
2015-11-10	104.58	105.20	104.50	105.07	1580864
2015-11-11	105.30	105.61	105.04	105.10	1810224
2015-11-12	104.82	105.23	104.16	104.32	1830696
2015-11-13	104.00	104.50	103.02	103.15	2039342
2015-11-16	103.69	106.42	103.56	106.33	4147913
2015-11-17	106.40	106.95	105.38	106.29	2898809
2015-11-18	106.91	108.00	106.29	107.88	2438944
2015-11-19	107.88	108.43	107.04	107.28	2527800
2015-11-20	107.58	108.31	107.58	107.97	3405358
2015-11-23	107.97	108.41	107.55	107.84	2238838
2015-11-24	107.39	107.74	106.71	107.35	2547662
2015-11-25	107.69	107.74	107.02	107.10	1789282
2015-11-27	107.06	107.76	106.93	107.46	995734
2015-11-30	107.58	107.79	107.10	107.22	2868775
2015-12-01	107.29	108.25	107.22	108.13	2433923
2015-12-02	107.91	108.65	107.51	107.59	1780279
2015-12-03	107.54	108.17	105.37	105.93	2588317
2015-12-04	106.29	109.26	106.25	109.10	1970356
2015-12-07	109.13	109.65	108.24	108.94	1618739
2015-12-08	107.47	109.24	107.39	108.91	2293488
2015-12-09	108.56	109.63	106.74	107.29	1995155
2015-12-10	107.29	108.50	106.84	107.60	2313174
2015-12-11	106.46	106.72	105.02	105.30	3066832
2015-12-14	105.69	107.11	105.37	106.36	3071772
2015-12-15	107.28	107.99	106.47	106.72	2859518
2015-12-16	107.32	109.22	106.84	109.08	3146815
2015-12-17	107.00	107.15	103.24	103.26	7181260
2015-12-18	103.13	103.13	101.91	101.93	5473740
2015-12-21	102.92	103.33	102.19	102.99	2176160
2015-12-22	103.29	103.94	102.74	103.76	1815074
2015-12-23	104.06	104.65	103.75	104.42	1491784
2015-12-24	104.22	104.79	104.19	104.23	686248
2015-12-28	103.64	104.20	103.42	104.08	1400889
2015-12-29	104.50	105.60	104.50	105.32	1563116
2015-12-30	105.30	106.39	104.91	105.86	2047439
2015-12-31	105.40	105.93	104.38	104.50	1987700
2016-01-04	102.62	102.65	100.97	101.83	2817024
2016-01-05	101.97	102.87	101.47	102.36	2408961
2016-01-06	100.81	103.06	100.54	102.16	3134204
2016-01-07	99.75	100.84	98.84	99.16	3194718
2016-01-08	99.48	99.81	98.00	98.20	2330210
2016-01-11	98.48	99.72	98.08	99.23	2734441
2016-01-12	99.96	101.29	99.44	101.01	2811046
2016-01-13	101.39	101.75	98.74	99.26	3160151
2016-01-14	99.12	102.47	98.91	101.88	4285458
2016-01-15	98.74	101.01	98.45	99.27	5184309
2016-01-19	100.16	101.95	99.78	101.38	3478187
2016-01-20	99.24	100.19	97.14	99.06	5245019
2016-01-21	99.04	99.91	98.00	98.29	4499467
2016-01-22	99.79	102.36	99.56	102.24	3609669
2016-01-25	102.21	103.15	101.24	101.75	2962051
2016-01-26	101.79	103.13	101.45	102.53	2925601
2016-01-27	102.67	103.60	101.33	101.96	3044295
2016-01-28	102.84	103.59	101.59	103.08	3378841
2016-01-29	103.37	105.65	103.24	105.54	4878504
2016-02-01	104.75	106.80	104.73	106.28	3693811
2016-02-02	105.27	105.62	103.45	103.82	2992925
2016-02-03	104.45	104.68	100.62	102.10	4535928
2016-02-04	102.22	103.02	101.38	102.73	3875394
2016-02-05	102.42	102.59	98.58	98.97	3894459
2016-02-08	96.65	96.65	93.35	95.07	6681731
2016-02-09	94.01	95.08	91.40	93.32	6679491
2016-02-10	94.43	95.74	94.13	94.21	4649117
2016-02-11	92.54	93.92	92.25	93.43	4202794
2016-02-12	94.43	95.00	93.99	94.70	3122497
2016-02-16	96.24	97.09	95.48	96.91	3808270
2016-02-17	97.74	99.91	97.73	99.01	3741673
2016-02-18	99.62	101.12	98.31	98.52	2740777
2016-02-19	98.31	99.02	97.93	98.95	3229426
2016-02-22	100.16	100.59	99.58	100.35	2126278
2016-02-23	100.34	100.68	99.55	99.65	2359061
2016-02-24	98.65	99.62	97.92	99.55	2567838
2016-02-25	99.96	100.93	99.16	100.91	2794525
2016-02-26	101.48	102.10	100.95	101.12	2108002
2016-02-29	100.68	101.73	100.14	100.26	2389528
2016-03-01	101.38	103.45	101.00	103.45	2125536
2016-03-02	103.48	103.48	101.98	102.66	2436007
2016-03-03	102.45	102.85	101.18	102.80	2036237
2016-03-04	103.09	103.55	102.57	103.18	1581873
2016-03-07	102.44	102.56	101.50	102.40	1835624
2016-03-08	101.75	102.94	101.36	102.62	2330599
2016-03-09	102.93	103.42	102.62	103.40	2296742
2016-03-10	103.64	104.40	102.10	103.58	2406897
2016-03-11	104.49	105.80	104.16	105.68	2952712
2016-03-14	105.10	106.70	104.97	106.32	2757854
2016-03-15	106.06	107.29	105.40	107.07	2390970
2016-03-16	107.24	107.92	106.26	107.59	2332823
2016-03-17	107.59	108.67	107.19	108.56	2876720
2016-03-18	108.73	108.73	107.19	107.77	8616844
2016-03-21	107.33	108.85	107.14	108.16	3472200
2016-03-22	107.72	108.43	107.29	107.83	2136170
2016-03-23	107.38	108.36	107.21	107.66	3193264
2016-03-24	108.79	114.44	108.68	114.30	6472689
2016-03-28	114.43	115.46	113.68	114.17	4214744
2016-03-29	113.50	115.47	113.45	115.26	4033829
2016-03-30	115.40	116.51	115.03	115.37	3182300
2016-03-31	115.10	116.00	115.00	115.40	2740603
2016-04-01	114.76	116.52	114.70	116.35	2019197
2016-04-04	116.08	116.20	114.92	115.50	2231897
2016-04-05	114.49	115.15	113.90	114.13	2069676
2016-04-06	113.99	114.95	113.74	114.67	2918856
2016-04-07	113.73	114.02	111.79	112.10	3075910
2016-04-08	112.92	113.23	111.85	112.83	1627345
2016-04-11	112.94	114.00	112.80	113.10	2465365
2016-04-12	113.33	114.50	112.92	114.39	2715537
2016-04-13	113.87	115.02	113.47	114.96	4390457
2016-04-14	115.00	115.27	114.14	114.75	2062235
2016-04-15	114.76	115.31	114.34	114.82	2299687
2016-04-18	114.27	115.68	113.95	115.59	2237540
2016-04-19	115.61	115.83	114.38	115.10	1822998
2016-04-20	115.50	116.18	115.09	115.54	2220911
2016-04-21	115.33	116.17	114.44	114.48	2327284
2016-04-22	114.00	114.97	113.64	113.95	2634569
2016-04-25	113.86	114.25	113.24	114.10	1805864
2016-04-26	114.41	115.06	113.84	114.61	2177513
2016-04-27	114.14	115.67	114.14	115.48	1990767
2016-04-28	114.99	116.04	113.98	114.33	2028155
2016-04-29	114.19	114.19	112.29	112.92	2451507
2016-05-02	112.90	114.70	112.31	114.40	2293850
2016-05-03	113.48	113.88	112.25	113.30	2031649
2016-05-04	112.26	113.91	112.26	113.55	1822137
2016-05-05	113.65	114.43	113.47	114.08	1704623
2016-05-06	113.82	115.67	113.35	115.55	1917602
2016-05-09	115.28	116.23	115.00	115.47	1452862
2016-05-10	115.59	116.95	115.48	116.94	1622165
2016-05-11	116.99	116.99	115.86	115.98	1582914
2016-05-12	116.42	116.63	115.47	116.36	2114291
2016-05-13	116.22	116.63	115.14	115.44	1803364
2016-05-16	115.62	117.59	115.01	117.15	2609829
2016-05-17	117.31	117.50	115.87	116.22	2136798
2016-05-18	116.06	117.35	115.46	116.52	1367315
2016-05-19	116.27	116.27	114.59	116.03	1752528
2016-05-20	116.10	116.91	116.10	116.47	1538235
2016-05-23	116.69	116.69	115.84	116.18	1256186
2016-05-24	116.58	119.21	116.58	119.12	2066413
2016-05-25	119.23	119.72	118.47	118.55	2123611
2016-05-26	118.59	119.20	118.05	118.41	1435852
2016-05-27	118.84	118.94	117.77	118.94	1317398
2016-05-31	118.89	119.15	118.09	118.97	1955714
2016-06-01	118.21	119.12	118.11	119.01	1202931
2016-06-02	118.70	119.27	118.00	119.24	1605730
2016-06-03	118.88	119.00	117.91	118.90	1196682
2016-06-06	119.00	119.76	118.52	119.60	1202927
2016-06-07	119.94	120.15	119.24	119.65	1317339
2016-06-08	119.59	119.95	118.54	119.32	2072203
2016-06-09	118.35	119.53	117.80	119.44	1197211
2016-06-10	118.50	118.89	117.94	118.27	1452092
2016-06-13	117.86	118.94	117.03	117.08	1992268
2016-06-14	117.08	118.32	116.75	118.09	1425344
2016-06-15	118.30	118.39	117.33	117.45	1453261
2016-06-16	144.07	144.43	141.15	144.05	450965
2016-06-17	143.96	145.55	142.74	144.35	305629
2016-06-20	146.77	147.60	145.03	145.09	274139
2016-06-21	145.44	146.68	145.07	146.07	392357
2016-06-22	146.34	146.34	143.81	144.17	518532
2016-06-23	145.62	146.40	144.77	146.40	362399
2016-06-24	138.94	143.22	138.94	141.49	1366900
2016-06-27	140.18	140.63	133.64	134.67	981985
2016-06-28	136.21	139.38	135.91	139.23	675666
2016-06-29	140.00	144.05	139.53	143.13	849260
2016-06-30	143.56	143.75	141.13	143.13	843091
2016-07-01	143.44	144.35	142.00	142.75	593942
2016-07-05	141.72	141.72	138.71	139.51	699622
2016-07-06	138.59	139.65	137.26	139.61	1049258
2016-07-07	139.72	141.01	139.05	140.15	414167
2016-07-08	141.78	144.01	140.84	143.79	428357
2016-07-11	144.25	144.98	143.12	143.69	363404
2016-07-12	145.05	150.48	145.00	150.06	783162
2016-07-13	150.06	151.96	149.18	149.67	693782
2016-07-14	151.20	152.73	150.10	151.85	736297
2016-07-15	151.99	152.04	150.25	150.45	552289
2016-07-18	150.99	150.99	149.85	150.40	181774
2016-07-19	150.00	150.75	149.56	150.20	286624
2016-07-20	150.91	152.22	149.45	151.88	332419
2016-07-21	151.46	151.70	149.10	149.99	555570
2016-07-22	150.06	152.00	150.00	151.80	263375
2016-07-25	151.41	151.96	150.31	151.16	455332
2016-07-26	151.27	152.05	150.45	152.02	214022
2016-07-27	151.93	152.33	150.06	150.75	244299
2016-07-28	150.83	152.30	150.56	152.16	273294
2016-07-29	151.70	152.62	150.96	151.68	645535
2016-08-01	151.19	152.74	150.37	152.31	741481
2016-08-02	152.32	152.32	148.20	150.59	684549
2016-08-03	150.13	154.33	150.13	153.72	548080
2016-08-04	153.18	155.56	153.18	154.79	815612
2016-08-05	160.00	168.51	159.61	162.32	1641792
2016-08-08	162.91	163.47	161.54	163.47	1166961
2016-08-09	163.71	164.56	162.66	163.01	606798
2016-08-10	162.79	163.11	161.44	162.54	519848
2016-08-11	162.82	165.15	162.68	164.72	671349
2016-08-12	164.27	166.22	163.82	164.46	467437
2016-08-15	164.74	169.03	164.66	168.94	667831
2016-08-16	168.52	169.59	167.03	167.99	663569
2016-08-17	167.61	168.47	166.52	168.21	400460
2016-08-18	168.04	168.59	167.03	168.55	442605
2016-08-19	168.00	168.76	167.17	167.56	691503
2016-08-22	167.28	167.84	166.27	167.41	500239
2016-08-23	167.83	168.87	167.01	168.44	609373
2016-08-24	168.50	168.90	165.57	166.02	402200
2016-08-25	165.29	166.86	165.26	165.80	474095
2016-08-26	165.50	167.61	165.13	166.57	336409
2016-08-29	166.55	167.52	165.53	166.13	377053
2016-08-30	167.10	167.28	165.17	166.08	301949
2016-08-31	165.83	166.62	163.87	164.20	1413771
2016-09-01	164.51	168.47	164.51	167.67	1294137
2016-09-02	168.06	169.43	167.33	167.63	685466
2016-09-06	167.28	168.35	165.75	167.80	1171391
2016-09-07	168.20	169.23	167.53	167.96	556089
2016-09-08	167.82	168.30	167.09	167.64	555172
2016-09-09	165.95	166.16	160.55	160.85	936428
2016-09-12	159.98	164.18	159.19	163.79	954626
2016-09-13	162.30	162.65	160.44	161.25	446880
2016-09-14	161.00	163.70	161.00	162.42	585516
2016-09-15	162.29	163.90	161.97	163.09	440908
2016-09-16	162.61	164.69	162.25	164.51	1126455
2016-09-19	165.76	170.24	165.69	168.52	952367
2016-09-20	169.10	169.85	167.13	167.65	699207
2016-09-21	168.34	171.19	168.10	170.87	926465
2016-09-22	171.61	172.58	170.78	172.11	553042
2016-09-23	170.67	171.74	169.99	170.53	1378254
2016-09-26	169.71	171.18	168.80	170.76	458490
2016-09-27	170.12	171.71	169.78	171.45	450465
2016-09-28	172.07	174.55	170.14	174.48	995804
2016-09-29	174.00	174.84	171.75	172.66	920544
2016-09-30	173.04	174.15	171.43	173.73	876945
2016-10-03	173.70	174.28	171.58	172.71	597946
2016-10-04	173.34	173.47	170.53	171.27	590812
2016-10-05	172.63	173.70	171.10	173.17	583584
2016-10-06	173.50	174.84	172.10	174.55	707652
2016-10-07	174.72	174.96	171.13	172.44	406548
2016-10-10	173.31	174.65	173.25	174.58	360376
2016-10-11	173.83	173.97	170.20	171.07	482442
2016-10-12	171.29	172.79	170.60	171.97	361449
2016-10-13	170.15	170.25	167.31	168.74	967669
2016-10-14	171.02	173.04	170.87	171.40	626105
2016-10-17	171.74	172.92	170.13	172.36	487461
2016-10-18	174.52	174.60	173.35	173.56	400596
2016-10-19	174.18	174.85	173.56	174.35	556738
2016-10-20	174.12	174.59	172.36	172.64	416313
2016-10-21	171.80	173.99	171.08	173.70	325381
2016-10-24	174.36	176.39	174.32	175.53	390437
2016-10-25	175.50	176.20	172.84	172.90	432459
2016-10-26	172.29	173.95	171.74	171.83	349607
2016-10-27	173.88	175.00	171.51	173.51	619293
2016-10-28	173.48	175.52	172.14	173.95	392046
2016-10-31	173.91	176.42	172.69	175.30	929063
2016-11-01	175.46	176.03	170.50	172.68	804805
2016-11-02	162.50	162.50	149.21	152.02	4174563
2016-11-03	151.99	153.72	148.43	148.76	2566560
2016-11-04	148.52	151.19	147.59	150.05	1417577
2016-11-07	151.91	153.66	145.21	147.99	2624139
2016-11-08	147.75	151.10	146.82	148.79	1051148
2016-11-09	147.71	151.60	146.68	150.02	895052
2016-11-10	151.25	152.25	146.09	146.49	962509
2016-11-11	145.58	146.00	141.80	143.70	1644202
2016-11-14	144.51	144.66	141.09	143.20	1409049
2016-11-15	144.77	146.32	143.06	144.95	1545418
2016-11-16	144.24	146.06	143.70	145.63	1305086
2016-11-17	146.59	150.82	145.35	150.70	1832646
2016-11-18	154.33	156.35	149.89	150.20	1647337
2016-11-21	151.71	153.22	150.10	152.32	1361390
2016-11-22	152.38	154.33	151.51	153.01	1456829
2016-11-23	152.21	153.86	151.95	153.25	915887
2016-11-25	153.24	154.42	152.88	153.65	414141
2016-11-28	152.60	153.72	149.56	149.75	852978
2016-11-29	149.67	151.15	148.89	149.69	1111671
2016-11-30	151.50	151.62	147.80	149.34	941998
2016-12-01	149.00	150.13	145.03	145.47	1243896
2016-12-02	145.67	146.99	144.73	145.50	806548
2016-12-05	146.81	150.98	146.07	149.91	1214286
2016-12-06	149.58	150.10	147.28	149.45	643236
2016-12-07	150.24	152.98	148.55	152.19	1057041
2016-12-08	151.85	153.79	150.74	153.44	840150
2016-12-09	153.18	154.50	152.80	153.56	802630
2016-12-12	152.59	152.84	150.77	150.89	936499
2016-12-13	151.49	152.36	149.53	150.51	860889
2016-12-14	150.56	151.90	149.83	151.00	1120479
2016-12-15	151.71	153.50	149.40	149.45	850196
2016-12-16	149.60	150.04	147.90	148.04	2093698
2016-12-19	147.42	147.42	140.80	142.96	3220763
2016-12-20	143.90	143.93	141.82	143.74	986792
2016-12-21	143.34	143.92	141.66	141.93	748218
2016-12-22	142.21	143.25	141.05	142.40	746221
2016-12-23	142.00	143.65	142.00	143.44	407790
2016-12-27	143.79	145.15	143.52	143.93	400089
2016-12-28	144.02	144.02	141.72	141.86	496888
2016-12-29	142.08	142.93	141.43	142.13	384298
2016-12-30	142.71	142.71	140.75	141.52	828445
2017-01-03	143.65	146.66	142.62	144.65	721903
2017-01-04	145.69	147.32	144.55	147.05	1038832
2017-01-05	147.36	148.92	145.93	147.47	786528
2017-01-06	147.10	150.26	146.96	148.40	686683
2017-01-09	148.34	149.30	147.69	147.86	926614
2017-01-10	147.65	149.53	146.71	147.97	757270
2017-01-11	147.96	149.07	147.38	148.50	664343
2017-01-12	147.63	149.37	146.28	148.99	626296
2017-01-13	149.53	151.98	149.53	150.69	672696
2017-01-17	149.99	150.85	149.30	149.77	490949
2017-01-18	150.01	152.40	149.45	152.38	1037534
2017-01-19	152.84	152.84	149.37	150.26	878675
2017-01-20	150.28	151.56	149.98	150.25	502307
2017-01-23	150.11	150.11	148.86	149.81	359266
2017-01-24	150.91	151.16	149.77	150.72	624679
2017-01-25	151.58	152.23	149.67	150.74	534285
2017-01-26	151.00	151.67	147.72	148.05	942491
2017-01-27	147.82	149.26	146.77	148.18	645173
2017-01-30	146.94	148.24	145.43	147.96	640142
2017-01-31	148.32	148.44	146.26	147.49	679399
2017-02-01	148.15	148.19	145.38	146.34	1120694
2017-02-02	146.36	148.68	145.93	148.05	1822256
2017-02-03	148.99	151.12	148.99	150.72	759737
2017-02-06	149.81	150.78	147.53	147.70	1205451
2017-02-07	147.99	148.98	146.12	148.75	1894299
2017-02-08	148.62	152.02	147.95	151.25	1672158
2017-02-09	165.00	169.19	163.60	167.86	3698769
2017-02-10	169.14	169.82	167.58	168.91	1523721
2017-02-13	169.47	169.95	167.40	168.25	1101817
2017-02-14	167.24	168.02	166.55	167.36	596147
2017-02-15	167.15	168.85	166.43	167.67	599246
2017-02-16	167.13	168.00	166.15	166.54	447625
2017-02-17	166.15	167.27	164.91	166.47	517733
2017-02-21	166.44	168.12	166.12	166.57	690908
2017-02-22	166.00	167.18	165.00	167.09	570272
2017-02-23	167.15	168.41	165.48	168.37	701782
2017-02-24	166.72	168.75	166.15	168.70	1043555
2017-02-27	167.71	170.20	167.35	169.88	1299437
2017-02-28	169.94	170.72	169.36	170.00	1096458
2017-03-01	170.99	171.78	163.96	164.75	2401517
2017-03-02	164.50	164.75	162.28	162.62	1063571
2017-03-03	162.36	164.69	162.36	164.58	725186
2017-03-06	163.75	164.97	162.03	163.67	683802
2017-03-07	163.36	165.37	162.93	163.20	673688
2017-03-08	162.50	164.02	161.11	161.19	874072
2017-03-09	160.84	161.67	159.03	161.19	669700
2017-03-10	161.00	161.71	159.33	160.20	847803
2017-03-13	160.25	160.90	158.98	159.85	942175
2017-03-14	159.18	159.81	156.97	159.19	567684
2017-03-15	159.13	162.13	159.13	161.82	763405
2017-03-16	161.95	164.48	161.21	163.99	1074227
2017-03-17	163.99	164.65	161.79	162.23	978713
2017-03-20	162.14	162.71	159.70	159.97	588362
2017-03-21	160.08	161.06	156.28	156.47	776189
2017-03-22	156.24	158.79	156.16	158.60	821094
2017-03-23	158.66	159.97	157.78	158.36	507283
2017-03-24	159.07	159.64	156.19	156.90	1057222
2017-03-27	155.00	157.40	152.75	156.34	901698
2017-03-28	155.73	158.00	155.73	157.50	1050498
2017-03-29	157.24	157.24	149.54	152.50	3880761
2017-03-30	153.12	153.16	147.58	148.10	3556682
2017-03-31	147.16	152.69	146.76	151.43	2163149
2017-04-03	151.56	152.13	148.99	150.15	1766954
2017-04-04	150.82	151.76	140.93	141.60	8891962
2017-04-05	142.18	145.20	141.20	142.05	3996747
2017-04-06	143.60	146.24	143.09	145.47	2779224
2017-04-07	144.63	146.91	144.50	146.27	1581968
2017-04-10	145.75	147.99	145.12	146.32	1716748
2017-04-11	146.46	146.94	144.72	145.56	734337
2017-04-12	145.25	145.72	144.00	144.22	1002947
2017-04-13	143.68	145.50	142.30	142.36	862495
2017-04-17	142.55	144.54	142.00	144.34	881626
2017-04-18	143.87	144.39	142.85	143.65	680807
2017-04-19	144.59	146.36	142.91	143.18	971423
2017-04-20	144.00	150.00	143.94	149.73	1444121
2017-04-21	148.74	150.77	147.00	147.66	1054829
2017-04-24	149.64	150.29	147.36	150.23	1024589
2017-04-25	151.28	151.28	148.68	148.86	898862
2017-04-26	149.42	151.96	148.51	151.38	1105731
2017-04-27	151.78	151.78	144.05	145.65	2918509
2017-04-28	144.57	144.85	140.00	141.14	4173434
2017-05-01	142.90	150.75	142.46	148.18	2761072
2017-05-02	156.00	157.36	137.66	138.00	6315973
2017-05-03	137.72	138.44	121.52	131.26	13812568
2017-05-04	132.69	133.75	130.00	132.11	2463666
2017-05-05	131.12	136.19	131.12	133.40	2152072
2017-05-08	133.50	135.19	132.04	134.61	1729467
2017-05-09	135.25	136.05	132.61	134.89	1525752
2017-05-10	134.14	138.24	133.40	138.23	1658347
2017-05-11	138.72	139.46	135.74	136.46	1485615
2017-05-12	137.77	140.58	137.07	138.43	1284424
2017-05-15	138.47	140.23	138.21	140.12	1101173
2017-05-16	139.69	140.05	137.77	139.57	944592
2017-05-17	137.32	137.86	135.06	135.78	916318
2017-05-18	135.34	136.25	133.08	133.41	1129893
2017-05-19	134.57	136.83	133.87	135.78	731033
2017-05-22	135.70	137.47	135.41	137.07	544990
2017-05-23	137.15	137.57	135.77	135.97	465983
2017-05-24	135.82	139.63	135.28	139.42	793520
2017-05-25	139.97	141.52	139.12	141.06	1207122
2017-05-26	141.33	147.17	140.41	146.37	2236938
2017-05-30	145.55	147.13	144.84	145.44	1513896
2017-05-31	145.75	147.25	142.28	144.29	2230189
2017-06-01	144.68	147.76	143.27	147.60	1361079
2017-06-02	148.22	149.82	146.92	148.35	1096004
2017-06-05	148.18	151.73	147.91	150.16	1426518
2017-06-06	149.63	150.23	146.52	146.85	1359139
2017-06-07	146.47	148.00	144.46	145.58	1555557
2017-06-08	146.12	146.41	143.70	145.48	881715
2017-06-09	146.26	146.63	142.81	143.94	867526
2017-06-12	142.86	143.89	140.46	142.79	1419959
2017-06-13	143.97	147.85	142.99	147.24	1069870
2017-06-14	147.36	147.36	144.93	146.56	587821
2017-06-15	144.80	145.70	143.01	144.51	752329
2017-06-16	144.53	145.01	142.51	144.41	1057492
2017-06-19	145.22	145.80	143.20	143.54	646981
2017-06-20	143.55	143.55	140.60	140.83	588073
2017-06-21	141.91	142.52	139.55	139.98	728404
2017-06-22	140.00	141.54	139.64	141.01	805185
2017-06-23	141.50	144.51	140.19	144.08	919350
2017-06-26	144.60	145.75	142.91	143.48	729129
2017-06-27	143.34	144.44	143.03	143.13	819952
2017-06-28	144.34	147.94	143.28	147.28	1068603
2017-06-29	147.11	147.98	145.27	146.00	658466
2017-06-30	146.71	147.36	144.12	144.21	852264
2017-07-03	144.88	145.64	143.29	145.37	568444
2017-07-05	145.22	146.29	144.89	145.38	590273
2017-07-06	143.92	145.44	143.77	144.16	729362
2017-07-07	144.94	146.67	144.31	145.10	567910
2017-07-10	144.91	145.15	143.57	144.78	652536
2017-07-11	144.89	148.00	144.89	146.04	753967
2017-07-12	147.04	148.44	146.07	146.46	759467
2017-07-13	147.60	150.75	146.80	149.50	1193135
2017-07-14	149.90	150.08	148.63	149.03	595171
2017-07-17	149.66	149.66	145.66	147.68	1130527
2017-07-18	147.70	150.19	147.53	149.14	548963
2017-07-19	149.43	149.92	148.36	149.58	542439
2017-07-20	149.90	150.00	148.53	149.00	873347
2017-07-21	148.92	149.64	147.15	148.25	568189
2017-07-24	148.20	148.57	147.21	148.36	380790
2017-07-25	149.00	151.34	146.98	150.50	877295
2017-07-26	150.60	154.37	150.18	153.75	1046460
2017-07-27	154.13	154.27	149.51	151.79	1224606
2017-07-28	150.96	153.42	150.96	152.05	415755
2017-07-31	152.57	153.31	150.93	152.06	619965
2017-08-01	152.79	154.62	152.71	154.20	539639
2017-08-02	154.47	155.29	152.98	154.18	818335
2017-08-03	153.87	157.40	150.03	154.18	1373661
2017-08-04	155.31	155.31	143.82	145.26	2365179
2017-08-07	145.38	146.10	141.88	142.46	1528975
2017-08-08	141.96	144.23	140.00	142.41	1578266
2017-08-09	142.18	142.40	139.71	140.23	1353944
2017-08-10	139.73	141.09	138.43	138.74	1055728
2017-08-11	138.82	140.27	138.47	139.32	735453
2017-08-14	140.11	143.38	139.90	141.78	931638
2017-08-15	141.57	144.35	141.57	143.22	788404
2017-08-16	143.46	145.00	142.52	143.41	1320968
2017-08-17	143.09	144.87	141.86	142.02	612825
2017-08-18	141.44	143.46	141.13	142.69	668203
2017-08-21	142.50	144.03	141.98	143.25	970203
2017-08-22	144.18	144.32	142.30	142.31	796200
2017-08-23	142.00	142.65	141.07	142.15	1164995
2017-08-24	142.42	142.78	141.44	142.45	569618
2017-08-25	142.86	143.89	142.33	142.43	568006
2017-08-28	142.73	143.75	142.25	143.06	389274
2017-08-29	142.17	143.21	141.20	142.75	680667
2017-08-30	142.69	144.00	142.30	143.17	627558
2017-08-31	143.65	144.84	143.42	143.77	903415
2017-09-01	143.80	145.07	143.58	143.92	898953
2017-09-05	143.06	143.80	139.80	141.29	859107
2017-09-06	141.67	141.92	139.47	140.36	800957
2017-09-07	140.50	143.19	140.39	142.01	580031
2017-09-08	141.82	145.55	141.82	144.35	917214
2017-09-11	145.44	147.70	144.35	146.10	1644411
2017-09-12	146.04	146.90	144.27	144.93	1422639
2017-09-13	143.90	145.51	143.16	144.76	1266085
2017-09-14	144.37	145.38	143.01	144.01	897124
2017-09-15	144.52	146.07	144.12	145.02	1299394
2017-09-18	145.31	151.27	145.27	151.21	1467151
2017-09-19	151.29	154.58	151.18	153.26	1947653
2017-09-20	153.03	153.29	150.49	151.00	1404905
2017-09-21	151.86	152.31	150.13	150.64	767628
2017-09-22	150.33	153.87	149.72	153.67	781736
2017-09-25	153.41	155.58	152.44	155.33	1367271
2017-09-26	155.67	155.67	154.16	154.72	629981
2017-09-27	155.21	155.47	152.13	154.29	666663
2017-09-28	154.25	155.09	153.68	154.70	365099
2017-09-29	155.00	155.59	154.54	154.77	475148
2017-10-02	155.39	155.80	153.45	154.76	677546
2017-10-03	154.86	156.00	154.66	155.00	671600
2017-10-04	155.37	158.53	154.84	158.39	537528
2017-10-05	158.32	158.94	156.35	157.74	762116
2017-10-06	158.18	160.88	157.51	160.76	656681
2017-10-09	160.79	163.51	159.91	162.16	8476927
2017-10-10	163.07	164.68	160.80	161.55	818683
2017-10-11	162.01	162.22	160.15	161.57	455073
2017-10-12	160.92	161.56	160.00	160.35	587022
2017-10-13	160.46	161.81	159.86	160.62	615877
2017-10-16	161.03	161.21	160.01	160.69	653466
2017-10-17	160.72	162.78	160.36	162.64	503432
2017-10-18	163.87	166.23	163.87	165.96	1118356
2017-10-19	165.21	165.21	162.83	164.04	651631
2017-10-20	165.00	165.78	162.78	164.68	539772
2017-10-23	164.69	165.05	164.10	164.67	414487
2017-10-24	164.72	166.27	163.47	163.83	640022
2017-10-25	163.41	165.79	163.01	164.40	1069220
2017-10-26	164.84	165.61	163.65	164.14	746944
2017-10-27	164.70	166.04	163.12	165.37	798136
2017-10-30	165.26	165.30	163.24	163.70	1036405
2017-10-31	164.27	165.70	163.39	165.27	1587877
2017-11-01	166.50	167.82	164.01	164.31	1435445
2017-11-02	168.50	183.61	168.50	182.31	3265262
2017-11-03	182.51	182.91	174.96	178.80	1217486
2017-11-06	178.67	181.14	177.79	179.86	927420
2017-11-07	179.30	179.32	176.04	177.00	820271
2017-11-08	177.00	177.96	175.68	175.95	1010330
2017-11-09	175.34	177.18	174.71	177.00	822874
2017-11-10	176.11	180.59	176.11	180.55	970537
2017-11-13	179.26	181.90	178.66	181.42	903110
2017-11-14	181.00	181.25	178.57	178.68	528896
2017-11-15	176.21	177.44	174.31	176.48	759231
2017-11-16	176.53	179.70	176.40	178.65	754608
2017-11-17	179.00	179.94	178.01	178.69	1059973
2017-11-20	178.48	179.24	176.96	178.73	664521
2017-11-21	179.41	182.83	178.80	179.92	676140
2017-11-22	180.00	180.00	178.04	178.64	318111
2017-11-24	179.63	180.24	178.41	180.18	140176
2017-11-27	179.66	180.20	178.13	178.57	385687
2017-11-28	178.68	181.29	178.68	180.13	721871
2017-11-29	180.67	181.34	177.71	179.52	494693
2017-11-30	180.39	184.06	180.39	181.87	811087
2017-12-01	181.97	182.91	180.00	180.84	900327
2017-12-04	182.88	186.04	180.95	183.60	1227257
2017-12-05	183.99	184.79	182.04	183.87	660071
2017-12-06	183.77	185.51	182.32	184.48	709147
2017-12-07	184.86	188.85	184.80	185.72	970044
2017-12-08	185.80	187.13	184.29	186.43	559351
2017-12-11	187.27	189.31	185.75	189.13	826043
2017-12-12	188.62	191.00	187.93	189.29	648820
2017-12-13	189.55	192.51	189.31	189.73	595032
2017-12-14	189.50	190.10	187.42	188.50	497348
2017-12-15	189.14	190.26	188.21	190.11	725909
2017-12-18	191.32	192.24	190.41	190.68	592901
2017-12-19	190.21	190.38	188.36	188.86	599564
2017-12-20	189.50	190.57	188.97	190.17	401928
2017-12-21	190.33	191.71	189.34	191.18	480234
2017-12-22	191.93	191.93	189.52	190.46	333666
2017-12-26	190.13	191.70	189.17	191.34	347246
2017-12-27	191.47	192.24	190.95	191.43	368781
2017-12-28	191.95	194.00	189.74	193.38	422408
2017-12-29	194.51	194.51	191.79	192.43	535053
2018-01-02	192.80	196.22	191.53	193.87	908648
2018-01-03	194.86	196.18	192.78	194.96	943410
2018-01-04	196.24	197.03	194.29	195.46	969829
2018-01-05	196.04	197.03	194.67	197.00	465333
2018-01-08	197.36	198.86	195.48	197.16	619865
2018-01-09	197.28	197.86	196.45	196.91	398740
2018-01-10	199.32	201.40	196.15	200.91	563317
2018-01-11	201.38	203.59	200.00	202.58	471134
2018-01-12	202.79	203.85	202.37	203.27	353400
2018-01-16	205.02	206.20	200.52	201.80	348989
2018-01-17	203.25	204.27	202.05	203.40	493456
2018-01-18	203.80	205.06	202.40	203.25	454897
2018-01-19	204.25	207.03	203.67	206.65	457218
2018-01-22	207.56	207.96	205.01	206.77	492898
2018-01-23	206.69	209.18	205.58	208.85	457218
2018-01-24	209.69	210.58	207.53	207.83	317631
2018-01-25	209.90	213.74	208.43	212.12	515483
2018-01-26	212.50	213.01	211.30	212.03	365150
2018-01-29	211.95	212.97	209.69	210.00	550465
2018-01-30	209.19	210.96	207.55	209.59	366414
2018-01-31	210.04	212.54	209.79	212.50	384975
2018-02-01	211.73	212.96	209.97	211.25	589153
2018-02-02	209.99	211.22	207.00	207.51	362575
2018-02-05	206.70	209.49	199.46	200.34	707450
2018-02-06	196.81	205.72	196.12	203.45	775812
2018-02-07	203.40	208.26	200.92	203.32	810608
2018-02-08	203.98	204.76	194.59	194.61	1208910
2018-02-09	192.40	198.01	182.50	189.92	1637377
2018-02-12	191.94	193.71	189.46	192.69	813378
2018-02-13	192.90	194.56	190.39	194.20	723907
2018-02-14	193.34	195.59	191.10	194.77	714175
2018-02-15	196.37	196.73	194.34	196.36	610475
2018-02-16	195.00	200.51	193.98	198.60	693396
2018-02-20	197.94	201.64	197.87	199.45	820754
2018-02-21	199.02	207.17	199.02	203.64	758812
2018-02-22	203.64	205.30	202.89	204.07	492409
2018-02-23	204.53	207.12	203.25	206.18	519085
2018-02-26	206.56	206.74	202.75	203.96	547061
2018-02-27	204.33	204.97	200.88	201.32	598527
2018-02-28	202.41	203.92	199.83	199.93	510022
2018-03-01	200.11	201.37	197.29	199.75	859051
2018-03-02	198.38	201.70	196.90	201.45	527782
2018-03-05	201.00	205.54	199.78	203.70	471250
2018-03-06	204.24	204.55	202.26	203.42	394479
2018-03-07	200.87	205.94	200.83	205.16	394024
2018-03-08	206.31	207.52	204.65	206.52	362240
2018-03-09	207.64	210.94	206.82	209.40	388783
2018-03-12	209.43	210.21	208.24	208.69	283679
2018-03-13	210.00	210.00	206.21	207.80	357224
2018-03-14	208.83	208.92	206.32	207.90	431158
2018-03-15	208.00	208.89	205.98	206.78	281743
2018-03-16	206.69	209.09	205.59	209.01	336748
2018-03-19	208.30	208.30	202.83	205.13	392989
2018-03-20	205.49	209.90	203.65	208.29	372254
2018-03-21	210.41	211.87	208.37	208.64	496865
2018-03-22	205.79	208.78	202.81	202.84	576890
2018-03-23	202.53	204.39	198.03	198.23	576874
2018-03-26	200.54	202.69	198.74	202.19	447815
2018-03-27	203.44	203.90	197.99	198.61	431885
2018-03-28	198.00	198.53	194.17	196.63	412657
2018-03-29	197.60	202.80	196.88	202.50	625224
2018-04-02	201.93	202.40	195.98	198.16	476559
2018-04-03	199.09	200.27	196.84	199.13	386752
2018-04-04	195.58	199.91	194.20	199.21	408199
2018-04-05	200.64	202.61	199.90	200.21	277843
2018-04-06	199.29	200.45	195.38	196.34	272930
2018-04-09	198.20	199.90	196.49	196.49	215947
2018-04-10	198.64	200.73	198.16	200.19	313561
2018-04-11	198.79	202.00	198.79	200.07	303025
2018-04-12	201.13	202.00	200.44	200.68	310791
2018-04-13	202.16	203.20	199.46	200.98	345267
2018-04-16	202.89	203.40	201.58	202.83	452764
2018-04-17	204.72	209.22	203.84	209.05	1038686
2018-04-18	209.76	212.49	208.31	210.89	756066
2018-04-19	210.39	211.95	209.46	209.69	356111
2018-04-20	209.71	210.28	206.68	208.95	890597
2018-04-23	209.61	211.97	204.53	206.39	460362
2018-04-24	207.88	209.25	203.95	205.76	496658
2018-04-25	205.92	206.16	200.44	201.29	496957
2018-04-26	202.71	206.59	202.37	206.06	469905
2018-04-27	206.97	208.34	206.45	207.73	545224
2018-04-30	208.46	208.80	205.77	207.28	499202
2018-05-01	207.07	210.45	206.11	210.35	456566
2018-05-02	210.46	213.26	209.54	210.47	785381
2018-05-03	209.04	212.49	208.00	210.44	879251
2018-05-04	203.49	204.21	196.81	200.04	2021497
2018-05-07	200.04	204.69	199.45	203.07	1179723
2018-05-08	202.66	203.86	202.35	203.25	572383
2018-05-09	204.82	206.29	203.75	204.11	488850
2018-05-10	205.07	205.98	203.85	204.24	562737
2018-05-11	204.09	204.43	201.95	202.58	748712
2018-05-14	202.78	203.39	201.43	202.30	426208
2018-05-15	202.17	202.24	200.65	202.20	446690
2018-05-16	202.40	204.29	201.78	203.33	356031
2018-05-17	203.49	206.87	202.67	205.50	518379
2018-05-18	204.99	206.00	203.99	204.47	664706
2018-05-21	205.60	206.58	202.16	203.53	497917
2018-05-22	203.60	204.07	199.30	199.58	623389
2018-05-23	198.18	200.61	198.18	200.60	334805
2018-05-24	200.45	203.20	199.85	202.36	668736
2018-05-25	202.34	204.64	201.73	202.12	839353
2018-05-29	201.05	201.22	192.40	199.96	2073579
2018-05-30	200.49	202.92	199.20	201.33	994577
2018-05-31	201.14	203.49	199.19	199.35	676508
2018-06-01	200.03	202.24	199.46	200.68	731656
2018-06-04	201.66	202.45	196.72	202.24	1107164
2018-06-05	202.36	204.41	201.96	204.16	529246
2018-06-06	204.58	207.71	203.55	207.51	594310
2018-06-07	207.08	207.08	199.43	200.15	956645
2018-06-08	200.14	203.23	199.90	202.50	550845
2018-06-11	201.95	203.55	200.53	202.81	702690
2018-06-12	204.00	205.20	202.55	204.98	416377
2018-06-13	207.02	209.88	205.50	207.66	670108
2018-06-14	207.71	208.42	205.22	205.53	394426
2018-06-15	204.92	207.42	200.87	207.09	702456
2018-06-18	215.56	221.35	213.69	220.44	4550680
2018-06-19	218.57	222.88	218.57	220.08	19807406
2018-06-20	218.62	221.94	217.54	221.72	2612514
2018-06-21	221.18	222.92	218.34	218.82	1418393
2018-06-22	219.09	219.53	214.81	216.31	1603615
2018-06-25	215.11	215.11	210.20	210.98	1301328
2018-06-26	210.56	212.02	209.49	210.65	1502503
2018-06-27	210.77	212.24	208.11	208.41	1282026
2018-06-28	207.75	211.08	207.27	210.92	669047
2018-06-29	211.49	212.64	210.11	210.65	730095
2018-07-02	209.70	212.71	209.13	212.56	441382
2018-07-03	214.08	214.99	212.70	214.20	354379
2018-07-05	214.64	215.41	212.27	214.17	784631
2018-07-06	214.28	217.95	214.08	216.79	589681
2018-07-09	216.57	219.19	216.57	218.54	645588
2018-07-10	220.72	220.72	218.66	219.43	563890
2018-07-11	218.74	219.69	218.30	219.23	476214
2018-07-12	220.89	221.41	219.59	220.50	934355
2018-07-13	220.51	221.09	218.03	220.23	647607
2018-07-16	220.50	220.99	215.97	216.18	622292
2018-07-17	215.37	217.13	214.17	216.22	1355695
2018-07-18	216.91	218.15	215.23	217.89	860489
2018-07-19	218.08	219.16	217.19	218.00	450121
2018-07-20	219.25	220.66	218.58	219.09	607471
2018-07-23	219.41	219.50	217.32	219.29	741225
2018-07-24	220.01	221.58	218.89	221.51	744688
2018-07-25	220.67	225.92	219.52	225.55	765834
2018-07-26	225.39	225.39	222.56	223.91	653949
2018-07-27	224.06	224.52	219.30	220.82	599552
2018-07-30	220.09	220.84	214.82	216.75	764049
2018-07-31	217.51	220.98	215.45	217.00	698058
2018-08-01	216.12	218.86	214.78	218.23	860027
2018-08-02	217.73	222.84	215.55	221.57	1185423
2018-08-03	219.35	221.92	210.64	216.06	1681628
2018-08-06	215.02	217.70	213.80	216.85	559706
2018-08-07	217.60	218.68	216.46	217.56	454991
2018-08-08	217.66	218.46	216.06	217.72	371085
2018-08-09	217.72	219.02	215.73	215.90	584951
2018-08-10	215.00	218.55	215.00	217.53	450211
2018-08-13	217.23	218.84	214.70	214.82	471470
2018-08-14	215.98	216.44	214.43	215.20	379410
2018-08-15	214.27	215.38	211.39	212.62	522958
2018-08-16	213.63	215.04	212.09	214.05	505877
2018-08-17	214.47	215.28	212.85	214.19	380299
2018-08-20	215.02	215.91	213.37	215.15	288881
2018-08-21	216.07	217.18	215.59	216.01	351406
2018-08-22	215.32	217.96	215.32	217.57	315731
2018-08-23	217.69	219.06	215.70	216.11	405650
2018-08-24	216.13	218.40	216.12	218.09	297747
2018-08-27	219.25	221.06	219.22	219.42	452470
2018-08-28	219.94	220.61	216.40	216.60	354193
2018-08-29	216.19	217.08	214.77	216.53	438421
2018-08-30	216.60	216.60	214.24	214.31	436020
2018-08-31	214.01	214.96	213.32	213.74	852564
2018-09-04	214.05	215.53	213.02	215.31	595177
2018-09-05	215.20	215.87	211.90	214.83	438266
2018-09-06	215.06	217.16	214.83	216.18	513895
2018-09-07	215.10	216.51	213.26	214.86	379135
2018-09-10	215.86	218.05	215.22	217.61	349090
2018-09-11	216.45	218.21	215.97	217.21	406849
2018-09-12	217.34	221.58	217.23	221.01	407663
2018-09-13	221.00	222.50	220.87	221.64	494888
2018-09-14	221.93	222.79	219.05	221.08	324270
2018-09-17	221.20	221.20	218.55	218.75	313827
2018-09-18	218.05	222.03	217.49	221.01	329806
2018-09-19	221.20	221.20	219.33	219.93	270267
2018-09-20	220.47	222.40	220.11	222.18	347046
2018-09-21	223.76	227.15	221.90	222.28	1059089
2018-09-24	221.08	222.78	219.35	222.00	437199
2018-09-25	222.14	226.53	220.59	225.69	459841
2018-09-26	226.77	227.10	224.70	225.13	477576
2018-09-27	225.64	228.04	225.64	227.42	444457
2018-09-28	227.16	230.13	226.95	227.84	884898
2018-10-01	229.02	230.24	225.62	226.04	485395
2018-10-02	226.14	226.14	223.55	224.64	627239
2018-10-03	225.27	227.18	224.42	226.10	559067
2018-10-04	225.33	225.33	219.47	220.97	605870
2018-10-05	220.09	221.75	215.86	218.45	458876
2018-10-08	218.69	219.66	213.98	216.81	534246
2018-10-09	215.91	217.15	213.81	215.16	442028
2018-10-10	214.69	215.16	204.86	205.28	746603
2018-10-11	204.28	207.88	199.61	200.60	703774
2018-10-12	205.18	208.98	204.38	208.26	732036
2018-10-15	208.00	209.65	207.20	208.56	600924
2018-10-16	209.26	214.15	208.26	213.89	413976
2018-10-17	213.79	214.40	211.64	212.89	473530
2018-10-18	212.21	213.00	205.51	206.73	599911
2018-10-19	207.57	209.38	202.48	204.09	841461
2018-10-22	204.99	205.45	202.06	203.55	457631
2018-10-23	200.40	202.39	197.15	201.34	721648
2018-10-24	201.13	201.97	191.98	192.17	719259
2018-10-25	193.49	196.91	191.71	195.00	895148
2018-10-26	191.26	192.81	186.76	188.40	1024919
2018-10-29	190.55	192.10	180.22	183.23	1382120
2018-10-30	183.85	185.83	180.15	185.25	1434601
2018-10-31	197.25	204.93	196.64	200.03	1668668
2018-11-01	200.47	200.72	197.80	199.84	1073494
2018-11-02	200.23	203.01	194.82	197.34	728106
2018-11-05	197.74	199.58	194.99	197.48	760093
2018-11-06	197.94	199.57	195.72	197.60	696767
2018-11-07	198.80	204.56	198.54	204.24	651198
2018-11-08	203.01	205.08	202.53	204.58	783382
2018-11-09	203.58	203.68	197.83	199.82	809101
2018-11-12	199.45	199.45	193.54	193.69	1047066
2018-11-13	194.38	197.73	192.73	194.54	582744
2018-11-14	195.99	198.97	190.60	190.96	726884
2018-11-15	190.16	198.59	190.16	198.21	1060414
2018-11-16	197.29	201.06	197.14	198.19	648949
2018-11-19	198.08	198.49	190.28	191.14	683088
2018-11-20	186.25	192.12	184.57	188.31	889168
2018-11-21	189.93	192.64	187.93	188.11	837794
2018-11-23	186.29	188.16	183.90	184.11	373383
2018-11-26	187.20	190.56	185.54	189.00	1302035
2018-11-27	187.69	189.55	185.91	187.78	686766
2018-11-28	188.73	193.59	188.73	192.94	503437
2018-11-29	192.29	193.40	190.40	191.68	458464
2018-11-30	192.09	195.01	191.40	193.40	953976
2018-12-03	197.42	198.83	195.00	196.16	606305
2018-12-04	195.28	197.04	189.46	189.88	568659
2018-12-06	186.50	189.28	184.49	188.96	843281
2018-12-07	188.85	193.24	185.13	186.93	664386
2018-12-10	185.98	188.87	182.87	185.87	476910
2018-12-11	184.18	185.76	179.65	182.54	729419
2018-12-12	184.23	185.67	181.19	181.41	616785
2018-12-13	182.21	182.96	177.75	179.67	739654
2018-12-14	177.59	178.82	175.19	176.91	594060
2018-12-17	175.78	181.61	174.76	178.27	1904027
2018-12-18	179.07	180.58	176.04	179.08	1495494
2018-12-19	179.52	185.80	177.01	179.96	1179751
2018-12-20	178.72	180.21	175.86	178.13	888411
2018-12-21	179.33	182.76	176.10	176.40	1421885
2018-12-24	174.76	176.57	172.18	175.50	646789
2018-12-26	175.93	182.81	175.66	182.80	669517
2018-12-27	179.77	185.10	179.01	185.10	824374
2018-12-28	186.19	186.19	180.92	183.49	562053
2018-12-31	184.51	185.72	183.06	185.72	361695
2019-01-02	183.11	187.23	182.07	185.55	714278
2019-01-03	183.86	184.48	180.05	181.60	680828
2019-01-04	183.50	186.24	182.51	184.94	943250
2019-01-07	184.60	187.68	184.26	186.03	563447
2019-01-08	188.55	189.51	185.82	187.45	737122
2019-01-09	188.09	191.34	187.73	189.57	701305
2019-01-10	187.69	190.12	187.05	190.06	565569
2019-01-11	188.36	189.38	186.94	189.00	373508
2019-01-14	187.95	190.50	187.95	188.74	899967
2019-01-15	189.00	192.01	188.30	191.05	480680
2019-01-16	190.87	192.86	190.26	191.31	565011
2019-01-17	190.68	193.22	190.24	192.61	557858
2019-01-18	194.36	198.39	193.52	198.32	635187
2019-01-22	197.44	197.45	195.15	195.94	375914
2019-01-23	197.00	197.16	194.52	197.00	341724
2019-01-24	196.50	197.86	196.23	196.58	488080
2019-01-25	198.83	200.44	197.24	199.77	594099
2019-01-28	197.04	199.19	196.49	198.50	340504
2019-01-29	198.21	199.10	196.65	197.57	366502
2019-01-30	198.72	203.49	197.61	202.61	412460
2019-01-31	202.09	203.52	200.75	201.81	613856
2019-02-01	201.76	204.21	200.43	202.99	389383
2019-02-04	202.45	203.05	201.48	202.02	781959
2019-02-05	202.71	205.30	202.34	204.83	618739
2019-02-06	204.30	205.89	203.40	205.18	677739
2019-02-07	212.54	219.00	212.54	218.07	1322667
2019-02-08	216.21	217.50	214.56	217.24	847267
2019-02-11	218.24	219.82	216.86	217.26	497449
2019-02-12	218.34	219.71	217.50	218.88	744697
2019-02-13	220.00	221.15	218.47	219.39	605910
2019-02-14	219.22	220.51	218.22	220.50	875958
2019-02-15	222.10	224.25	221.08	224.05	618552
2019-02-19	223.62	226.24	223.59	226.07	703235
2019-02-20	225.89	227.84	225.84	227.50	553834
2019-02-21	226.74	227.05	224.66	225.75	672509
2019-02-22	226.60	228.60	226.32	228.43	484608
2019-02-25	229.96	230.55	228.93	230.26	666742
2019-02-26	229.98	231.80	228.77	231.75	997959
2019-02-27	230.09	231.83	228.98	231.70	389917
2019-02-28	231.70	233.92	230.83	233.28	599048
2019-03-01	234.98	234.98	232.69	233.33	547418
2019-03-04	231.64	234.69	230.50	232.06	679990
2019-03-05	232.50	232.90	231.09	231.34	384382
2019-03-06	230.90	231.95	229.84	230.84	345087
2019-03-07	230.07	230.07	225.68	227.50	644787
2019-03-08	225.53	227.91	224.75	227.82	399029
2019-03-11	229.00	230.87	228.13	230.83	385085
2019-03-12	231.51	233.37	230.02	231.80	559736
2019-03-13	232.99	237.00	232.21	234.97	1140969
2019-03-14	235.19	237.65	234.27	236.60	717191
2019-03-15	236.29	239.34	236.28	239.27	1317473
2019-03-18	240.85	241.96	239.27	240.75	534399
2019-03-19	241.50	245.46	240.60	240.88	740491
2019-03-20	240.89	241.13	237.15	238.23	806498
2019-03-21	237.60	242.80	235.90	241.54	959995
2019-03-22	241.18	241.91	236.49	237.46	655076
2019-03-25	236.72	237.98	235.13	237.70	526546
2019-03-26	239.14	241.63	239.14	241.14	564311
2019-03-27	241.14	242.50	238.84	242.16	529593
2019-03-28	242.95	243.92	241.92	243.58	317881
2019-03-29	245.32	246.81	244.32	246.59	462247
2019-04-01	248.82	250.82	246.90	249.06	920265
2019-04-02	250.65	251.06	248.47	250.10	568715
2019-04-03	250.94	250.94	249.02	249.97	531085
2019-04-04	250.26	250.43	246.72	248.32	404439
2019-04-05	249.33	250.88	248.46	250.31	402519
2019-04-08	250.18	251.01	247.86	250.88	220055
2019-04-09	249.42	251.41	249.42	250.28	339612
2019-04-10	250.90	252.34	249.89	250.15	313240
2019-04-11	250.42	251.42	248.71	249.92	715121
2019-04-12	251.36	251.80	249.55	251.38	309748
2019-04-15	251.75	252.66	250.28	251.57	337445
2019-04-16	252.97	253.96	251.22	252.09	264788
2019-04-17	252.45	253.60	250.64	251.17	370315
2019-04-18	250.77	251.51	248.62	251.42	413565
2019-04-22	249.83	252.85	249.83	252.50	359005
2019-04-23	253.94	257.18	252.40	256.67	326584
2019-04-24	256.52	257.68	255.70	256.34	343072
2019-04-25	256.20	257.83	255.36	257.22	272931
2019-04-26	257.53	258.23	256.21	257.87	275573
2019-04-29	258.76	260.95	258.15	260.22	429028
2019-04-30	261.01	261.97	259.42	260.95	381646
2019-05-01	261.02	261.56	257.49	257.57	323089
2019-05-02	257.12	258.86	255.32	256.84	458704
2019-05-03	258.00	258.98	256.93	257.75	255185
2019-05-06	253.05	257.22	252.41	256.63	344235
2019-05-07	254.31	255.08	246.26	248.66	732797
2019-05-08	250.32	268.35	227.82	266.19	1107012
2019-05-09	265.59	266.99	260.47	266.19	724031
2019-05-10	263.92	265.87	260.10	263.63	1071942
2019-05-13	256.54	259.04	255.81	257.09	590085
2019-05-14	255.00	265.63	254.51	264.63	667242
2019-05-15	263.56	268.71	263.23	264.18	611129
2019-05-16	265.56	271.70	265.18	271.13	789157
2019-05-17	268.39	270.81	268.39	269.26	420884
2019-05-20	267.02	272.91	266.49	272.08	556167
2019-05-21	273.93	274.99	272.67	273.55	402369
2019-05-22	273.40	276.89	273.34	274.99	348116
2019-05-23	272.68	272.68	265.63	266.67	530376
2019-05-24	268.89	270.28	264.26	266.80	415425
2019-05-28	267.93	272.14	266.64	267.72	844603
2019-05-29	266.84	267.19	258.33	260.00	957166
2019-05-30	260.66	263.44	259.47	260.69	712800
2019-05-31	256.88	259.73	256.41	258.21	622916
2019-06-03	259.03	260.26	248.93	250.27	981217
2019-06-04	252.71	253.98	248.94	253.65	979542
2019-06-05	258.64	263.13	250.77	251.65	1582977
2019-06-06	252.00	252.66	237.09	251.33	3270577
2019-06-07	251.33	259.73	251.02	258.99	1490929
2019-06-10	260.28	268.12	260.28	266.22	924843
2019-06-11	269.48	271.09	265.16	266.72	787989
2019-06-12	266.88	269.07	265.66	267.46	377907
2019-06-13	269.51	274.08	268.86	272.88	693083
2019-06-14	271.83	274.69	271.44	272.66	399125
2019-06-17	272.63	273.65	267.76	268.48	464720
2019-06-18	270.95	273.47	269.61	273.31	490621
2019-06-19	273.49	278.01	272.19	277.63	340024
2019-06-20	280.00	283.45	276.68	277.77	523626
2019-06-21	278.20	281.19	277.77	279.11	713028
2019-06-24	280.01	281.26	278.56	279.19	320259
2019-06-25	279.47	279.91	275.47	277.33	344982
2019-06-26	278.39	279.25	274.88	277.12	303927
2019-06-27	278.41	280.49	277.47	279.21	287574
2019-06-28	279.65	281.11	278.36	280.85	624774
2019-07-01	283.77	285.00	280.08	283.17	584135
2019-07-02	283.66	287.00	282.69	286.02	448502
2019-07-03	286.51	289.78	286.33	289.60	254292
2019-07-05	287.72	291.79	287.10	291.77	432014
2019-07-08	291.03	292.58	290.03	290.83	274708
2019-07-09	290.66	294.56	288.85	294.46	598800
2019-07-10	296.15	296.79	291.57	292.29	341603
2019-07-11	288.71	294.71	288.01	293.39	287945
2019-07-12	293.87	295.15	291.12	292.16	546896
2019-07-15	292.82	292.98	287.66	292.53	813081
2019-07-16	293.08	293.08	290.72	291.00	363346
2019-07-17	291.34	292.40	288.85	289.73	525274
2019-07-18	290.21	291.72	288.70	290.50	498739
2019-07-19	292.91	292.91	288.60	288.83	480656
2019-07-22	290.20	292.98	288.16	288.37	872134
2019-07-23	289.05	290.24	286.84	289.98	436551
2019-07-24	289.99	291.08	287.79	288.34	475846
2019-07-25	289.92	289.92	284.63	285.48	383731
2019-07-26	287.57	289.44	286.06	287.23	386535
2019-07-29	287.22	287.84	285.41	286.71	337609
2019-07-30	285.86	286.64	282.96	283.71	422106
2019-07-31	284.27	288.49	280.78	284.17	477475
2019-08-01	284.01	287.61	280.14	281.60	446347
2019-08-02	279.54	280.78	274.41	278.15	469831
2019-08-05	272.86	272.86	264.93	266.74	834571
2019-08-06	269.07	270.94	267.46	269.24	497893
2019-08-07	280.00	293.31	275.00	291.33	1354029
2019-08-08	292.50	296.92	290.48	296.37	698847
2019-08-09	295.50	297.13	293.55	295.72	405149
2019-08-12	294.45	295.47	288.01	289.02	435870
2019-08-13	288.36	296.80	288.27	295.87	520631
2019-08-14	291.39	293.38	285.22	285.77	625742
2019-08-15	287.00	287.98	284.68	286.73	468281
2019-08-16	288.81	292.00	288.04	291.27	387812
2019-08-19	294.90	298.36	294.30	297.59	382386
2019-08-20	297.19	298.40	295.21	295.70	443141
2019-08-21	297.38	301.31	297.02	300.98	488080
2019-08-22	302.24	302.58	297.13	300.45	445063
2019-08-23	299.10	302.61	291.76	292.97	840575
2019-08-26	295.30	296.67	290.90	292.49	527023
2019-08-27	293.87	295.26	290.20	292.57	601298
2019-08-28	291.16	296.49	288.85	295.55	277577
2019-08-29	298.00	300.84	297.59	299.31	367817
2019-08-30	301.53	303.26	296.77	298.40	359383
2019-09-03	297.18	298.63	291.97	292.92	420306
2019-09-04	296.57	298.24	294.50	298.11	468471
2019-09-05	301.99	304.21	301.83	302.53	298280
2019-09-06	302.48	304.65	301.17	302.64	341695
2019-09-09	304.01	304.53	290.01	290.55	681488
2019-09-10	288.44	289.60	282.84	286.26	911353
2019-09-11	282.50	290.45	282.50	285.80	778849
2019-09-12	288.09	294.22	288.09	288.95	616630
2019-09-13	290.50	295.28	285.54	292.12	667486
2019-09-16	290.67	301.22	290.14	297.86	712134
2019-09-17	298.20	301.40	293.93	297.26	551470
2019-09-18	297.10	298.32	291.67	295.14	626949
2019-09-19	295.60	296.87	291.53	291.90	343789
2019-09-20	293.06	294.67	288.59	289.10	592131
2019-09-23	288.41	289.61	287.33	287.72	459326
2019-09-24	290.07	290.93	284.07	285.91	863808
2019-09-25	285.63	292.66	284.27	291.57	545336
2019-09-26	290.46	294.97	288.80	292.70	458399
2019-09-27	293.63	294.85	285.78	288.00	475992
2019-09-30	288.12	288.75	284.91	286.78	1247941
2019-10-01	288.06	294.98	282.52	283.02	662339
2019-10-02	280.84	281.86	277.24	279.38	558755
2019-10-03	277.74	281.90	274.74	281.30	436553
2019-10-04	282.04	289.86	281.98	289.72	685995
2019-10-07	288.45	288.45	284.35	284.59	361162
2019-10-08	282.05	284.32	276.18	279.85	450166
2019-10-09	282.06	283.28	279.34	282.64	385500
2019-10-10	281.85	289.08	281.85	288.44	541581
2019-10-11	291.75	296.36	290.97	291.29	441550
2019-10-14	291.35	293.08	289.03	290.65	236193
2019-10-15	290.95	296.10	290.95	295.92	411300
2019-10-16	295.33	297.00	290.29	294.83	553636
2019-10-17	294.83	297.07	293.07	293.88	308962
2019-10-18	293.30	295.85	289.49	291.83	667695
2019-10-21	292.05	295.62	291.18	292.20	581514
2019-10-22	292.77	295.65	286.11	286.28	757230
2019-10-23	286.55	291.58	285.37	291.43	437586
2019-10-24	292.50	298.25	291.51	296.24	477912
2019-10-25	295.06	299.95	294.50	298.88	553249
2019-10-28	300.77	304.52	299.73	302.05	474991
2019-10-29	301.21	303.26	298.42	298.59	312409
2019-10-30	298.51	300.40	296.29	300.03	235053
2019-10-31	299.50	300.51	293.24	294.22	504718
2019-11-01	296.48	296.48	291.13	294.34	544447
2019-11-04	296.13	296.13	291.87	293.04	310821
2019-11-05	292.91	293.63	287.04	291.73	580565
2019-11-06	292.12	294.77	290.38	294.07	455837
2019-11-07	288.15	299.99	285.30	296.58	783202
2019-11-08	294.89	296.85	291.56	293.45	485256
2019-11-11	292.09	295.45	290.51	291.00	548149
2019-11-12	291.06	294.76	289.92	290.73	508277
2019-11-13	289.77	294.27	289.22	291.01	341713
2019-11-14	290.09	294.09	289.66	293.41	424249
2019-11-15	294.76	298.33	292.27	297.34	437439
2019-11-18	297.00	299.38	295.30	298.49	390622
2019-11-19	298.67	302.15	297.79	301.92	477901
2019-11-20	301.68	304.61	298.39	301.00	630232
2019-11-21	300.59	301.88	294.58	295.27	465201
2019-11-22	296.32	298.17	292.95	295.18	610360
2019-11-25	296.03	300.18	294.70	299.52	560984
2019-11-26	300.50	308.41	299.67	307.42	667324
2019-11-27	308.95	309.39	306.40	306.88	372944
2019-11-29	306.15	308.74	305.28	306.92	227864
2019-12-02	306.80	315.75	306.80	308.42	708213
2019-12-03	304.61	306.93	301.29	305.88	488530
2019-12-04	305.88	309.38	303.85	306.21	495609
2019-12-05	306.00	306.56	302.75	303.18	442321
2019-12-06	305.12	307.97	304.20	307.78	275770
2019-12-09	307.35	307.48	302.62	302.62	288724
2019-12-10	303.24	303.85	301.68	302.54	302497
2019-12-11	302.70	303.74	299.54	303.06	213150
2019-12-12	301.80	304.50	297.53	301.52	943699
2019-12-13	300.11	305.49	299.35	304.72	603481
2019-12-16	307.00	310.10	304.38	307.61	583925
2019-12-17	307.90	308.67	300.74	303.62	683248
2019-12-18	304.00	304.97	296.43	296.79	1983883
2019-12-19	289.43	295.29	284.02	288.87	2172182
2019-12-20	290.45	293.96	285.47	290.30	1810919
2019-12-23	290.27	290.27	283.66	284.56	1126396
2019-12-24	285.24	287.94	284.56	285.47	256937
2019-12-26	286.38	287.26	282.36	283.00	547055
2019-12-27	284.13	287.89	282.79	285.82	713100
2019-12-30	285.61	287.32	284.03	286.26	725486
2019-12-31	285.12	287.91	284.88	287.72	542405
2020-01-02	289.88	291.41	286.73	287.74	783631
2020-01-03	284.17	291.67	283.87	290.81	859077
2020-01-06	289.21	290.48	287.61	289.19	988342
2020-01-07	289.28	295.09	289.10	291.75	1574677
2020-01-08	292.91	299.14	292.12	297.02	1058191
2020-01-09	298.93	300.33	292.40	298.51	955560
2020-01-10	300.15	300.15	291.83	292.40	983731
2020-01-13	291.88	301.33	291.02	299.40	1359345
2020-01-14	299.39	299.97	295.63	296.18	936606
2020-01-15	297.02	305.43	296.57	303.08	988218
2020-01-16	304.68	309.69	303.83	308.97	1001744
2020-01-17	309.80	310.64	307.12	310.04	1005553
2020-01-21	310.03	313.86	309.19	310.98	820135
2020-01-22	313.81	319.39	312.52	318.30	826817
2020-01-23	318.29	318.96	314.85	316.70	649553
2020-01-24	317.50	320.96	316.37	320.63	731609
2020-01-27	315.64	318.60	312.61	313.25	593918
2020-01-28	314.90	318.82	314.46	317.45	499446
2020-01-29	318.03	322.29	317.12	319.55	367100
2020-01-30	317.70	321.42	316.64	321.18	498859
2020-01-31	320.87	322.38	315.21	315.23	897181
2020-02-03	317.25	321.84	315.43	319.08	650921
2020-02-04	322.99	325.73	322.29	323.93	478446
2020-02-05	326.46	327.48	323.55	326.87	571647
2020-02-06	327.66	329.85	326.86	328.85	582186
2020-02-07	310.01	310.04	302.37	306.76	2258019
2020-02-10	305.62	313.95	304.62	313.68	1084780
2020-02-11	315.24	317.78	311.29	315.75	919203
2020-02-12	315.63	317.22	314.24	316.38	657900
2020-02-13	314.63	320.21	314.01	317.58	655725
2020-02-14	317.99	320.04	315.28	318.43	830008
2020-02-18	318.00	323.60	317.47	320.57	756075
2020-02-19	321.04	325.53	320.80	321.11	854316
2020-02-20	320.77	322.26	312.99	317.39	1047550
2020-02-21	315.00	315.22	306.44	308.92	905299
2020-02-24	298.78	303.31	295.13	298.42	832571
2020-02-25	299.29	299.46	286.83	288.38	961970
2020-02-26	290.66	296.70	284.10	284.20	1079833
2020-02-27	278.23	280.03	265.40	265.67	2044278
2020-02-28	255.55	268.79	253.84	265.79	1680329
2020-03-02	267.44	282.90	267.44	282.04	1452747
2020-03-03	281.10	283.38	264.49	266.41	1444684
2020-03-04	270.90	272.58	264.27	268.25	1213660
2020-03-05	260.72	261.45	251.38	252.72	1250713
2020-03-06	244.98	249.82	242.15	249.16	1936226
2020-03-09	228.98	234.79	220.00	222.59	2406427
2020-03-10	229.32	237.92	221.11	237.67	2659195
2020-03-11	230.82	233.40	218.28	222.47	1452765
2020-03-12	208.54	223.97	204.26	214.43	2677154
2020-03-13	227.99	236.82	214.79	235.46	1779560
2020-03-16	210.00	214.12	200.22	210.91	1759868
2020-03-17	214.78	225.73	198.63	224.34	1767950
2020-03-18	207.17	220.41	169.24	200.51	1920998
2020-03-19	197.39	209.56	183.90	193.30	1441859
2020-03-20	197.70	210.15	185.72	187.03	1591637
2020-03-23	186.00	186.23	168.51	171.72	1289891
2020-03-24	183.90	202.83	179.63	190.43	2032579
2020-03-25	191.94	224.74	188.01	212.33	1564554
2020-03-26	216.58	238.60	204.45	212.36	1825328
2020-03-27	210.27	210.27	194.77	196.18	1271276
2020-03-30	194.68	200.59	182.25	194.02	1690765
2020-03-31	192.44	196.66	182.81	186.54	1904398
2020-04-01	178.33	180.51	169.14	173.22	2410049
2020-04-02	172.68	197.62	170.00	181.52	1595361
2020-04-03	181.52	188.81	180.58	184.78	1007153
2020-04-06	197.34	207.37	193.99	206.09	1595917
2020-04-07	216.37	221.32	209.97	210.36	1419270
2020-04-08	213.63	221.72	210.47	220.31	983626
2020-04-09	226.08	232.90	222.55	224.99	913939
2020-04-13	223.00	223.00	213.93	218.23	527156
2020-04-14	223.43	227.72	219.42	221.84	752897
2020-04-15	212.30	217.06	209.85	211.47	798364
2020-04-16	213.11	213.11	203.71	209.24	702371
2020-04-17	216.54	224.82	216.40	223.59	1464355
2020-04-20	219.04	221.41	213.09	214.13	610919
2020-04-21	207.65	209.79	203.18	204.30	632842
2020-04-22	208.65	215.40	207.15	213.69	559207
2020-04-23	215.09	221.24	214.31	218.61	559719
2020-04-24	220.50	224.29	215.98	222.62	732412
2020-04-27	224.36	232.99	222.27	232.26	603096
2020-04-28	236.10	240.31	231.16	235.59	923073
2020-04-29	244.65	250.05	240.32	247.95	1220939
2020-04-30	244.13	245.30	237.63	241.25	607995
2020-05-01	235.49	236.92	230.34	232.83	645855
2020-05-04	231.07	232.80	227.00	231.75	740620
2020-05-05	235.83	239.69	235.68	236.07	487055
2020-05-06	238.22	243.07	236.44	240.57	434786
2020-05-07	245.13	249.70	244.75	248.74	1178230
2020-05-08	260.35	260.35	238.18	240.00	1394272
2020-05-11	236.67	242.02	232.54	236.90	617837
2020-05-12	237.83	240.52	228.43	228.46	518485
2020-05-13	227.51	228.34	213.00	215.15	1131744
2020-05-14	212.99	223.59	206.60	221.52	947948
2020-05-15	219.97	224.36	218.71	222.54	450563
2020-05-18	230.00	239.47	229.03	237.77	916987
2020-05-19	236.44	240.27	233.55	233.88	588925
2020-05-20	238.88	243.36	237.16	240.59	544023
2020-05-21	240.42	243.09	236.46	239.84	601855
2020-05-22	239.39	240.28	235.47	239.25	330439
2020-05-26	250.03	254.46	247.16	247.91	724702
2020-05-27	256.04	263.89	247.39	249.96	940567
2020-05-28	253.62	253.62	246.95	247.45	930411
2020-05-29	246.44	246.44	239.04	243.79	1003349
2020-06-01	244.10	248.33	242.87	246.43	675678
2020-06-02	248.50	250.42	246.69	249.89	844902
2020-06-03	253.30	257.14	250.72	256.72	1396883
2020-06-04	251.73	257.47	251.41	257.31	1089601
2020-06-05	265.26	283.40	263.66	282.43	2112493
2020-06-08	282.45	284.21	273.79	277.12	1386912
2020-06-09	274.81	278.24	270.50	276.61	853386
2020-06-10	276.77	276.81	270.72	273.27	856786
2020-06-11	263.16	265.21	255.64	256.42	1494669
2020-06-12	264.64	266.95	252.12	258.99	815239
2020-06-15	251.25	259.62	248.37	258.73	613157
2020-06-16	268.69	272.42	259.79	262.41	608783
2020-06-17	262.93	264.01	257.17	258.25	564760
2020-06-18	253.86	261.96	251.68	261.33	986489
2020-06-19	266.64	267.57	261.85	264.32	1527573
2020-06-22	262.95	267.63	260.70	264.35	606258
2020-06-23	266.73	268.18	263.32	263.92	442691
2020-06-24	260.70	261.11	245.98	246.39	1058753
2020-06-25	245.28	247.96	242.97	246.89	810304
2020-06-26	246.03	247.10	237.74	238.52	969192
2020-06-29	241.43	246.27	237.84	246.15	496072
2020-06-30	245.66	253.31	244.50	251.53	779585
2020-07-01	251.50	256.08	249.89	254.69	609824
2020-07-02	257.53	261.80	253.91	254.84	611330
2020-07-06	255.68	262.02	254.58	256.19	441298
2020-07-07	254.46	259.61	251.60	252.77	597610
2020-07-08	253.64	257.30	250.62	253.64	862630
2020-07-09	259.77	261.14	250.61	253.33	692311
2020-07-10	252.12	254.12	249.18	253.01	445400
2020-07-13	255.36	257.41	247.79	248.30	729519
2020-07-14	246.71	249.40	240.98	249.10	587226
2020-07-15	253.83	266.57	252.95	265.79	708938
2020-07-16	263.65	265.93	260.01	260.29	593029
2020-07-17	261.43	262.73	256.49	259.07	439064
2020-07-20	258.11	260.89	256.31	259.45	368636
2020-07-21	261.54	262.19	257.25	258.16	438261
2020-07-22	258.56	262.58	258.44	262.18	318468
2020-07-23	261.98	264.12	256.65	259.34	602794
2020-07-24	258.13	261.43	255.35	258.08	421021
2020-07-27	258.77	259.75	256.74	258.48	335255
2020-07-28	258.38	261.16	256.15	256.22	417346
2020-07-29	257.75	266.79	257.72	264.76	421985
2020-07-30	260.63	260.90	251.33	259.49	426774
2020-07-31	259.72	259.72	254.09	258.57	332788
2020-08-03	258.65	263.57	255.50	263.21	476252
2020-08-04	260.77	263.35	257.77	258.54	553977
2020-08-05	260.80	268.62	260.80	265.29	544760
2020-08-06	265.08	267.49	261.13	263.00	502214
2020-08-07	245.40	248.16	235.18	240.61	1809205
2020-08-10	239.45	242.15	229.67	236.40	1101272
2020-08-11	238.23	240.34	234.21	234.76	1014977
2020-08-12	236.24	236.73	228.41	230.57	1038660
2020-08-13	229.30	235.96	228.11	234.63	938134
2020-08-14	235.14	240.54	234.12	240.28	998469
2020-08-17	241.47	246.66	241.17	245.44	1274106
2020-08-18	245.28	246.98	239.38	243.70	800050
2020-08-19	243.28	245.84	243.20	244.87	510430
2020-08-20	242.55	244.30	240.99	241.21	752623
2020-08-21	240.28	241.84	235.96	238.67	742005
2020-08-24	240.84	241.02	237.40	240.09	586827
2020-08-25	241.23	242.35	238.00	242.35	518216
2020-08-26	242.27	245.13	240.15	244.80	546835
2020-08-27	244.73	248.02	242.64	248.00	682799
2020-08-28	248.05	255.07	247.68	255.00	555440
2020-08-31	255.64	257.11	251.38	251.45	808830
2020-09-01	251.43	255.03	249.68	249.99	402704
2020-09-02	251.41	254.78	247.77	253.65	510347
2020-09-03	253.69	253.69	241.41	246.16	804745
2020-09-04	248.29	249.00	237.59	238.04	693495
2020-09-08	232.53	237.16	230.81	231.91	925700
2020-09-09	235.48	237.41	230.99	234.96	659288
2020-09-10	236.48	239.63	232.41	233.21	499124
2020-09-11	234.71	235.51	228.01	231.00	562081
2020-09-14	234.11	236.31	232.80	235.04	1021460
2020-09-15	236.96	239.34	231.54	232.32	986557
2020-09-16	232.96	237.03	232.22	234.49	586599
2020-09-17	230.68	236.32	229.13	235.93	487975
2020-09-18	236.55	243.28	235.41	241.86	850750
2020-09-21	233.86	237.57	230.50	235.44	1109920
2020-09-22	236.51	237.43	232.60	236.04	767477
2020-09-23	235.40	237.65	232.67	234.00	762130
2020-09-24	232.14	235.51	229.44	233.60	825467
2020-09-25	232.83	237.30	230.42	236.91	513020
2020-09-28	240.83	243.45	239.59	241.71	531101
2020-09-29	242.88	243.75	240.31	240.75	1010816
2020-09-30	240.34	243.13	235.78	238.10	628376
2020-10-01	241.39	243.30	236.62	237.18	508658
2020-10-02	232.88	236.02	231.40	234.46	599424
2020-10-05	236.63	239.14	234.94	238.92	616950
2020-10-06	241.06	246.26	236.84	238.94	465479
2020-10-07	240.93	241.92	239.10	240.90	382367
2020-10-08	241.41	245.86	241.41	245.12	410109
2020-10-09	247.75	250.22	245.02	247.11	548941
2020-10-12	249.28	253.99	248.36	251.20	496859
2020-10-13	249.99	251.44	247.81	248.76	648806
2020-10-14	249.34	252.23	247.68	250.19	525762
2020-10-15	246.58	248.11	244.67	246.51	469888
2020-10-16	248.60	250.11	246.39	249.59	420251
2020-10-19	251.13	251.18	239.76	241.55	689339
2020-10-20	243.46	246.09	242.63	242.83	328812
2020-10-21	242.49	249.45	241.80	248.28	594380
2020-10-22	249.29	257.80	246.31	256.84	741405
2020-10-23	258.80	260.30	256.45	259.20	718583
2020-10-26	255.35	255.70	239.14	241.21	1070827
2020-10-27	241.60	242.86	231.63	231.69	882210
2020-10-28	226.07	228.46	220.93	221.62	1329173
2020-10-29	217.28	222.36	214.88	219.41	1538528
2020-10-30	218.23	221.12	216.17	220.91	638379
2020-11-02	224.36	230.98	222.48	230.53	614763
2020-11-03	233.40	237.44	232.60	235.14	623364
2020-11-04	238.54	241.15	235.03	237.19	644978
2020-11-05	241.03	242.35	238.87	240.00	1008811
2020-11-06	240.00	242.02	229.79	232.11	1609734
2020-11-09	248.75	274.74	245.94	269.12	2067262
2020-11-10	269.19	281.11	266.14	279.03	1643871
2020-11-11	278.51	278.51	265.13	266.37	1271939
2020-11-12	264.75	266.17	256.60	260.35	923503
2020-11-13	262.99	265.48	256.91	260.30	857967
2020-11-16	266.00	267.97	262.08	265.11	660005
2020-11-17	261.57	269.58	261.57	267.99	425104
2020-11-18	267.31	270.24	262.62	262.62	505378
2020-11-19	261.96	263.49	258.02	260.28	868893
2020-11-20	258.63	258.82	253.68	253.93	535781
2020-11-23	255.00	257.34	252.06	254.66	1261518
2020-11-24	258.94	267.56	257.03	267.06	1194775
2020-11-25	267.43	271.65	262.84	269.69	557002
2020-11-27	269.78	270.38	266.23	267.60	346221
2020-11-30	267.14	268.23	262.28	265.21	630636
2020-12-01	268.57	271.45	265.91	267.26	708354
2020-12-02	265.95	265.95	261.43	263.81	472945
2020-12-03	263.14	265.58	261.58	262.23	626087
2020-12-04	263.90	269.97	263.72	268.05	1007932
2020-12-07	267.06	273.83	266.58	273.62	1307612
2020-12-08	270.85	271.69	266.50	268.31	592859
2020-12-09	269.49	270.05	266.14	267.06	500889
2020-12-10	264.67	273.44	263.47	273.39	789530
2020-12-11	270.09	275.06	270.09	273.68	583864
2020-12-14	276.64	276.95	270.16	271.16	597930
2020-12-15	271.49	276.20	271.44	275.94	497263
2020-12-16	276.69	280.96	274.95	279.73	558809
2020-12-17	281.55	284.06	279.13	282.01	923555
2020-12-18	282.40	282.45	277.70	279.47	1314754
2020-12-21	275.13	276.59	268.93	271.85	585895
2020-12-22	272.99	273.76	268.88	269.46	462441
2020-12-23	272.10	272.52	269.44	269.65	372006
2020-12-24	269.17	272.53	268.91	270.49	368623
2020-12-28	273.48	273.93	270.78	273.44	332978
2020-12-29	275.32	275.50	271.15	271.20	268723
2020-12-30	272.40	273.00	269.04	270.03	395569
2020-12-31	269.08	273.28	268.19	272.83	389641
2021-01-04	272.73	273.18	258.46	265.93	910021
2021-01-05	266.74	271.40	265.09	267.00	406526
2021-01-06	272.52	277.71	270.46	272.23	756599
2021-01-07	272.78	277.12	272.23	276.06	489517
2021-01-08	277.21	279.18	274.09	275.84	483888
2021-01-11	273.00	274.39	270.14	270.37	496650
2021-01-12	269.17	274.48	266.68	273.25	601512
2021-01-13	273.21	277.85	273.21	275.73	426933
2021-01-14	276.00	276.30	266.73	267.68	413802
2021-01-15	266.34	266.71	262.16	265.23	517380
2021-01-19	266.87	268.52	264.73	266.78	481177
2021-01-20	267.82	269.34	264.82	267.63	511704
2021-01-21	266.98	271.47	266.18	269.78	422175
2021-01-22	267.55	268.63	264.97	267.41	396253
2021-01-25	265.23	266.43	257.34	261.07	964762
2021-01-26	263.23	263.63	259.20	261.03	815328
2021-01-27	256.56	257.00	244.17	245.29	1044146
2021-01-28	250.91	257.86	248.45	252.08	624000
2021-01-29	250.55	250.55	239.84	242.75	824478
2021-02-01	244.97	250.12	244.04	249.77	687602
2021-02-02	253.78	257.66	253.60	254.71	718413
2021-02-03	254.58	256.32	253.00	254.38	992423
2021-02-04	255.00	263.78	254.38	263.78	727604
2021-02-05	263.00	273.12	256.39	257.36	1254892
2021-02-08	256.61	258.96	254.24	258.23	618115
2021-02-09	257.56	260.11	256.01	257.60	524032
2021-02-10	259.21	264.31	257.92	261.98	728692
2021-02-11	261.52	266.27	261.34	265.56	649475
2021-02-12	263.04	264.72	262.20	264.30	641026
2021-02-16	264.87	271.00	263.46	270.79	727133
2021-02-17	269.44	272.66	268.93	271.99	463254
2021-02-18	269.93	273.46	269.90	272.01	406303
2021-02-19	272.43	275.26	270.98	273.38	490033
2021-02-22	271.44	284.61	270.01	283.65	593736
2021-02-23	284.00	290.38	277.92	279.85	1184514
2021-02-24	279.86	291.00	279.86	290.19	747183
2021-02-25	289.28	292.70	280.89	283.09	625491
2021-02-26	284.50	285.39	276.42	277.31	705648
2021-03-01	281.70	284.28	280.79	282.50	506223
2021-03-02	282.43	287.33	281.10	283.44	421678
2021-03-03	281.34	283.67	280.35	282.30	704266
2021-03-04	283.20	285.42	274.70	278.21	632406
2021-03-05	281.62	284.40	273.52	282.31	667066
2021-03-08	285.20	291.10	282.68	283.67	653611
2021-03-09	284.04	288.80	281.76	281.90	554092
2021-03-10	281.96	286.36	280.86	285.37	295683
2021-03-11	285.63	291.31	282.82	283.67	802490
2021-03-12	283.15	285.20	281.84	283.86	860538
2021-03-15	283.15	285.89	280.93	282.65	696625
2021-03-16	283.54	284.76	279.60	284.09	583660
2021-03-17	284.28	286.13	281.35	285.25	536862
2021-03-18	284.53	286.92	281.98	284.33	453308
2021-03-19	283.05	284.55	280.15	280.97	754101
2021-03-22	281.03	281.70	276.52	278.38	398247
2021-03-23	278.24	280.07	270.82	272.33	696868
2021-03-24	272.48	278.05	272.48	273.86	575129
2021-03-25	272.68	276.67	268.69	275.00	530942
2021-03-26	276.87	278.66	273.14	278.46	556282
2021-03-29	276.52	277.26	269.66	275.24	681494
2021-03-30	275.30	278.57	274.05	276.65	481010
2021-03-31	276.41	278.86	268.54	268.63	696007
2021-04-01	273.32	279.67	271.76	279.50	507028
2021-04-05	282.07	283.76	279.48	280.95	392541
2021-04-06	279.56	280.92	278.17	279.12	299002
2021-04-07	279.46	283.78	279.41	281.27	337011
2021-04-08	281.93	285.30	281.84	283.29	305500
2021-04-09	283.28	286.58	282.74	286.42	372766
2021-04-12	286.68	288.35	284.61	286.96	302532
2021-04-13	284.96	289.05	284.54	286.26	300753
2021-04-14	286.68	290.41	286.51	287.53	266588
2021-04-15	290.25	293.57	290.25	291.23	340717
2021-04-16	292.66	295.00	290.13	291.46	298202
2021-04-19	291.58	292.52	290.22	290.90	261860
2021-04-20	288.78	290.27	284.42	284.75	277188
2021-04-21	285.26	288.51	283.78	287.86	265063
2021-04-22	287.38	291.45	286.82	288.66	287810
2021-04-23	289.57	293.09	288.95	291.37	293352
2021-04-26	291.37	295.17	289.77	291.14	273649
2021-04-27	290.98	291.00	288.39	289.78	247192
2021-04-28	290.09	293.84	290.09	292.84	217291
2021-04-29	295.36	295.36	285.65	287.74	360488
2021-04-30	286.05	288.80	283.68	287.72	477206
2021-05-03	289.76	294.48	288.78	293.44	670205
2021-05-04	291.65	293.58	287.21	292.93	854033
2021-05-05	295.09	293.43	286.98	289.04	459490
2021-05-06	286.87	289.06	274.96	286.45	862841
2021-05-07	286.14	290.14	284.19	285.66	528194
2021-05-10	285.88	288.25	283.10	283.19	499783
2021-05-11	280.07	281.11	274.66	277.91	1073679
2021-05-12	277.11	278.77	267.84	268.02	1345127
2021-05-13	268.50	271.85	267.03	268.70	511865
2021-05-14	270.19	274.88	270.12	272.93	349823
2021-05-17	271.61	272.46	268.80	272.07	287088
2021-05-18	271.68	273.75	268.65	268.90	488188
2021-05-19	264.98	272.52	264.39	272.08	652161
2021-05-20	272.68	275.90	272.12	274.42	355901
2021-05-21	276.47	277.03	270.87	271.73	327910
2021-05-24	273.58	275.21	272.55	273.02	272130
2021-05-25	273.88	274.68	271.85	272.20	345084
2021-05-26	271.58	273.08	270.26	271.36	347842
2021-05-27	271.98	274.95	270.85	274.29	1045080
2021-05-28	275.64	276.39	273.09	274.44	372036
2021-06-01	277.17	278.43	276.01	276.60	372044
2021-06-02	279.37	281.09	277.97	278.45	316821
2021-06-03	275.81	277.76	274.10	277.29	249581
2021-06-04	278.53	278.75	275.51	277.00	208879
2021-06-07	276.77	278.41	271.50	272.51	333451
2021-06-08	272.80	272.94	270.49	271.43	404812
2021-06-09	272.79	273.54	271.22	271.23	215724
2021-06-10	272.79	272.79	270.06	271.42	330040
2021-06-11	273.39	273.44	271.63	271.88	292980
2021-06-14	271.85	271.85	268.93	270.05	550159
2021-06-15	270.23	273.84	269.13	272.71	626985
2021-06-16	272.24	273.28	265.78	266.19	833057
2021-06-17	265.79	268.50	262.99	263.00	990868
2021-06-18	260.46	262.81	259.03	260.00	979972
2021-06-21	261.10	266.72	261.10	263.00	2437848
2021-06-22	263.98	264.61	259.75	262.20	1424037
2021-06-23	262.61	262.97	255.15	255.20	949742
2021-06-24	257.57	257.57	254.80	256.63	1329866
2021-06-25	257.17	263.99	256.49	262.34	3339496
2021-06-28	262.99	262.99	253.24	255.08	660540
2021-06-29	256.50	256.89	253.00	253.55	763609
2021-06-30	253.23	257.91	252.83	256.06	1344442
2021-07-01	257.51	258.91	255.65	256.51	1050501
2021-07-02	257.65	260.97	257.25	259.50	1325729
2021-07-06	259.33	260.49	254.46	256.46	1165829
2021-07-07	256.88	258.42	252.40	256.69	694690
2021-07-08	253.37	254.86	250.37	250.97	708708
2021-07-09	253.33	254.25	252.32	253.03	573254
2021-07-12	251.11	255.29	250.64	253.00	741325
2021-07-13	251.89	253.73	250.88	251.31	567916
2021-07-14	252.96	258.57	252.58	256.73	1194861
2021-07-15	254.49	257.87	254.26	256.81	453332
2021-07-16	258.66	258.66	254.59	255.18	441502
2021-07-19	251.00	251.99	242.38	245.60	1082976
2021-07-20	246.63	252.73	246.63	250.59	407688
2021-07-21	252.68	256.14	251.90	254.83	581632
2021-07-22	255.68	256.55	251.24	254.19	498921
2021-07-23	256.51	259.97	255.47	257.08	557763
2021-07-26	256.67	257.46	255.53	256.55	391623
2021-07-27	254.76	259.61	254.47	256.94	424616
2021-07-28	257.98	259.16	255.02	256.79	584780
2021-07-29	256.80	263.22	256.80	259.98	506339
2021-07-30	256.15	260.80	256.15	258.22	453017
2021-08-02	260.27	261.89	253.59	253.98	503848
2021-08-03	255.83	255.83	245.94	251.29	615702
2021-08-04	249.64	251.30	245.79	247.60	712167
2021-08-05	259.89	265.00	254.31	260.79	1052907
2021-08-06	261.08	268.19	259.98	267.05	821763
2021-08-09	265.31	265.88	261.99	262.27	976321
2021-08-10	261.41	265.17	260.06	263.61	979730
2021-08-11	243.22	258.52	240.17	257.86	1869656
2021-08-12	256.89	261.29	253.29	259.00	971839
2021-08-13	259.48	265.24	258.24	262.49	765055
2021-08-16	260.64	262.07	257.32	261.12	536259
2021-08-17	259.40	262.01	256.96	261.40	526971
2021-08-18	261.07	264.32	258.40	258.46	520433
2021-08-19	256.30	258.35	252.89	255.15	556588
2021-08-20	254.67	258.03	253.37	257.83	459929
2021-08-23	259.63	261.78	259.11	261.23	263209
2021-08-24	261.72	265.63	261.41	263.86	606769
2021-08-25	263.27	264.46	260.80	262.29	446803
2021-08-26	262.26	262.26	256.67	256.81	369655
2021-08-27	257.93	262.43	257.31	261.84	382641
2021-08-30	262.91	262.91	259.09	260.09	586640
2021-08-31	259.97	263.49	259.97	263.28	454698
2021-09-01	264.81	265.95	263.31	263.86	289254
2021-09-02	264.40	265.00	261.28	262.56	295088
2021-09-03	261.76	262.68	260.44	261.92	339719
2021-09-07	261.87	262.55	259.73	260.24	274406
2021-09-08	260.28	263.84	259.84	263.58	319105
2021-09-09	263.15	267.50	262.96	264.60	316666
2021-09-10	266.68	267.61	260.50	260.75	491853
2021-09-13	262.88	264.42	259.93	260.01	553405
2021-09-14	260.76	261.66	253.94	255.75	586471
2021-09-15	255.61	259.99	252.98	259.83	580330
2021-09-16	260.15	262.50	258.18	261.38	293672
2021-09-17	260.86	260.99	257.21	258.24	591365
2021-09-20	254.23	255.52	251.66	255.04	302271
2021-09-21	256.79	256.79	251.18	252.29	284606
2021-09-22	254.84	257.71	253.51	256.89	379312
2021-09-23	258.32	265.17	258.32	264.52	456407
2021-09-24	264.39	267.97	263.75	267.11	385729
2021-09-27	268.27	272.33	267.97	270.32	604804
2021-09-28	270.02	272.06	266.22	266.76	463608
2021-09-29	266.40	267.77	264.68	265.92	287343
2021-09-30	267.36	267.98	261.25	261.27	437996
2021-10-01	263.45	269.03	262.35	266.70	306406
2021-10-04	265.34	267.41	261.08	261.57	316081
2021-10-05	261.31	263.78	260.08	260.92	481774
2021-10-06	257.04	261.06	254.11	260.79	399988
2021-10-07	262.57	265.55	262.57	263.78	387407
2021-10-08	263.94	266.00	262.30	262.55	306513
2021-10-11	262.39	262.47	254.92	254.97	272488
2021-10-12	253.96	256.78	251.35	255.15	389862
2021-10-13	254.85	257.91	251.88	257.44	616557
2021-10-14	260.29	261.88	259.14	261.01	647209
2021-10-15	263.14	272.79	262.64	272.26	552858
2021-10-18	272.22	272.22	268.17	269.07	579797
2021-10-19	270.18	278.35	269.49	275.41	585741
2021-10-20	274.74	275.63	271.95	274.88	237566
2021-10-21	273.95	278.06	272.11	277.34	370653
2021-10-22	278.89	280.35	275.55	277.32	266453
2021-10-25	278.31	281.61	277.11	280.97	352759
2021-10-26	281.80	282.02	275.56	275.63	404628
2021-10-27	275.11	275.11	260.61	262.71	944542
2021-10-28	263.15	263.15	249.55	252.23	853717
2021-10-29	251.31	253.86	246.25	247.41	831632
2021-11-01	247.87	252.49	247.37	250.22	491039
2021-11-02	248.66	249.64	241.71	242.25	657910
2021-11-03	241.01	242.92	238.80	241.97	722926
2021-11-04	241.63	253.99	237.69	241.75	1262380
2021-11-05	246.65	249.36	243.01	244.76	812083
2021-11-08	244.14	248.29	244.14	247.39	609865
2021-11-09	245.73	246.99	243.60	244.08	474409
2021-11-10	243.76	247.19	243.45	243.76	501156
2021-11-11	244.50	245.32	238.44	239.04	665216
2021-11-12	239.90	245.37	239.90	241.52	905243
2021-11-15	243.90	245.15	240.63	241.64	744346
2021-11-16	241.92	242.36	236.30	237.27	580431
2021-11-17	235.98	236.08	230.30	231.21	541504
2021-11-18	231.42	231.42	224.78	227.29	780582
2021-11-19	227.00	230.32	225.70	227.67	744781
2021-11-22	228.19	228.53	223.65	223.94	695189
2021-11-23	223.94	227.11	223.73	226.18	779577
2021-11-24	224.55	230.95	224.54	228.27	600277
2021-11-26	222.13	224.42	214.76	215.15	557962
2021-11-29	217.68	217.68	211.35	212.98	740695
2021-11-30	210.66	213.97	205.99	207.13	657632
2021-12-01	211.24	211.78	200.78	200.83	672355
2021-12-02	203.04	209.40	201.02	207.87	954784
2021-12-03	208.58	208.58	203.60	208.07	665595
2021-12-06	210.05	219.72	208.69	217.26	660646
2021-12-07	219.25	224.39	219.25	220.15	900956
2021-12-08	220.94	224.02	219.89	223.05	609106
2021-12-09	222.04	224.54	219.65	221.95	611703
2021-12-10	223.13	224.22	218.87	222.81	460594
2021-12-13	220.86	221.01	214.66	217.22	536827
2021-12-14	216.32	222.11	215.92	216.17	572051
2021-12-15	217.00	217.00	212.60	215.21	630973
2021-12-16	218.61	219.52	214.91	216.39	756530
2021-12-17	215.03	217.85	211.17	214.26	1249404
2021-12-20	210.14	212.36	207.41	211.20	565982
2021-12-21	213.79	220.25	213.60	219.91	537719
2021-12-22	219.33	223.06	218.76	222.79	408262
2021-12-23	223.87	225.59	222.99	223.69	269494
2021-12-27	223.66	224.33	220.58	223.13	223387
2021-12-28	221.12	228.09	221.12	224.81	376640
2021-12-29	223.62	226.89	223.62	225.82	351425
2021-12-30	226.46	228.59	225.48	225.65	301256
2021-12-31	224.44	227.49	223.69	223.84	294258
2022-01-03	225.23	232.30	224.13	231.11	607309
2022-01-04	233.63	238.70	233.20	237.25	560036
2022-01-05	238.45	244.77	237.09	237.30	748280
2022-01-06	237.06	242.14	237.06	239.26	540920
2022-01-07	239.06	245.75	239.00	243.03	717428
2022-01-10	243.00	243.00	233.62	238.02	809668
2022-01-11	237.72	244.28	235.21	243.58	687139
2022-01-12	244.37	245.67	242.56	243.66	532256
2022-01-13	243.81	249.60	243.58	246.21	537197
2022-01-14	244.36	246.47	242.83	244.00	509534
2022-01-18	242.91	242.93	234.40	238.22	605988
2022-01-19	237.89	239.87	234.31	237.58	443801
2022-01-20	237.54	240.50	232.79	233.59	542602
2022-01-21	232.99	234.28	225.72	226.41	566206
2022-01-24	219.42	225.89	216.83	225.45	937920
2022-01-25	221.00	228.78	214.43	225.77	673691
2022-01-26	229.00	230.66	221.66	223.80	449041
2022-01-27	226.38	228.48	221.96	223.09	446874
2022-01-28	223.25	231.40	221.41	231.31	521712
2022-01-31	229.53	238.37	229.43	238.26	729817
2022-02-01	238.01	241.92	236.70	240.69	569165
2022-02-02	239.99	243.17	239.37	241.18	821199
2022-02-03	239.82	240.51	233.96	233.99	581563
2022-02-04	231.73	237.66	230.01	236.19	554744
2022-02-07	237.06	237.52	233.26	235.26	530623
2022-02-08	234.82	237.06	231.87	236.27	810677
2022-02-09	248.08	254.20	246.00	252.00	1471537
2022-02-10	248.39	252.43	245.54	247.43	668206
2022-02-11	246.59	249.20	243.99	246.47	694482
2022-02-14	247.00	247.55	244.44	244.69	714956
2022-02-15	246.01	247.90	243.97	244.30	591249
2022-02-16	243.04	246.00	242.10	244.29	538188
2022-02-17	241.58	242.72	235.00	235.39	596235
2022-02-18	234.64	236.19	231.26	233.51	600846
2022-02-22	233.05	240.25	232.76	237.30	996776
2022-02-23	238.77	239.80	234.62	234.88	759168
2022-02-24	227.93	236.17	226.68	235.58	878351
2022-02-25	236.81	240.33	234.46	237.89	526845
2022-02-28	234.13	236.01	230.42	234.20	786143
2022-03-01	234.18	234.18	224.57	226.11	576857
2022-03-02	228.02	237.26	228.02	235.52	427325
2022-03-03	237.75	237.75	231.98	233.33	525727
2022-03-04	230.04	231.87	225.38	226.33	706975
2022-03-07	226.32	226.93	217.63	219.13	812197
2022-03-08	220.05	232.95	217.80	228.21	665527
2022-03-09	232.42	235.97	229.27	230.25	397657
2022-03-10	226.75	231.21	226.36	230.85	302368
2022-03-11	231.88	233.00	229.42	229.54	342172
2022-03-14	232.33	232.77	225.07	226.47	285438
2022-03-15	227.70	230.90	225.35	229.41	407586
2022-03-16	232.87	236.77	229.26	236.53	396611
2022-03-17	234.08	237.07	232.26	236.82	353237
2022-03-18	236.48	239.52	234.07	239.21	640567
2022-03-21	239.48	243.22	236.58	241.24	376718
2022-03-22	242.39	245.37	241.99	243.56	277791
2022-03-23	242.84	243.06	238.39	240.24	289302
2022-03-24	241.19	243.91	240.28	243.69	239067
2022-03-25	244.53	246.23	243.47	246.03	173851
2022-03-28	245.01	246.46	240.52	243.02	194266
2022-03-29	247.07	250.20	246.60	249.47	199306
2022-03-30	249.36	250.68	247.30	250.22	416321
2022-03-31	249.17	253.53	249.04	249.06	742089
2022-04-01	250.74	255.51	248.05	249.60	358381
2022-04-04	248.79	254.33	248.17	253.84	400958
2022-04-05	254.61	260.77	254.61	256.50	662299
2022-04-06	253.88	255.53	251.81	253.64	595323
2022-04-07	252.54	252.54	243.89	249.66	611417
2022-04-08	249.14	252.95	247.43	250.50	1029592
2022-04-11	249.39	252.07	247.80	250.17	314042
2022-04-12	251.19	253.20	250.22	250.74	394621
2022-04-13	249.48	258.35	249.48	257.09	387548
2022-04-14	258.35	262.76	258.35	258.67	437655
2022-04-18	257.99	261.27	254.91	255.70	410582
2022-04-19	257.42	261.15	255.81	261.11	723430
2022-04-20	263.30	264.00	259.89	261.69	425713
2022-04-21	264.93	265.30	257.78	258.69	647529
2022-04-22	257.61	258.34	251.90	252.24	540484
2022-04-25	250.38	252.84	245.53	251.88	497445
2022-04-26	249.90	251.07	246.22	246.51	349873
2022-04-27	247.11	252.64	246.87	251.70	328979
2022-04-28	252.00	259.49	251.13	259.07	343955
2022-04-29	257.26	259.25	248.88	249.52	507839
2022-05-02	249.04	249.37	239.99	248.38	548442
2022-05-03	248.62	250.90	245.48	248.84	491521
2022-05-04	250.21	254.87	244.97	254.10	446868
2022-05-05	251.00	252.74	241.40	243.68	509645
2022-05-06	242.41	242.41	223.38	224.26	888553
2022-05-09	222.47	222.47	214.04	216.61	960524
2022-05-10	219.41	225.86	217.19	223.60	844262
2022-05-11	222.40	229.65	221.96	227.19	1262484
2022-05-12	223.69	228.38	220.99	225.02	561091
2022-05-13	227.57	236.54	227.57	233.59	825877
2022-05-16	231.30	232.98	225.06	226.96	466999
2022-05-17	231.89	232.45	226.38	229.27	526741
2022-05-18	226.79	230.42	220.55	221.52	454946
2022-05-19	218.78	229.50	218.78	225.80	752921
2022-05-20	228.52	233.63	225.85	231.08	631257
2022-05-23	234.00	239.28	231.00	238.76	500312
2022-05-24	235.48	236.52	228.77	232.52	447911
2022-05-25	228.80	234.54	228.80	233.31	366756
2022-05-26	236.17	241.46	233.71	240.37	366210
2022-05-27	241.91	249.59	241.91	249.48	373048
2022-05-31	248.58	251.61	245.93	248.81	497924
2022-06-01	248.40	249.84	241.59	242.72	413156
2022-06-02	243.50	246.70	241.77	245.26	632713
2022-06-03	242.98	245.47	241.22	243.67	351946
2022-06-06	245.60	250.28	244.10	247.45	320761
2022-06-07	244.20	249.10	242.84	248.35	406790
2022-06-08	246.74	249.02	245.06	247.30	299033
2022-06-09	245.03	245.03	241.15	241.43	513822
2022-06-10	237.09	239.97	235.06	237.18	539203
2022-06-13	230.07	230.82	222.92	223.96	525502
2022-06-14	224.78	228.07	223.35	227.04	438135
2022-06-15	229.07	233.43	225.83	229.52	579170
2022-06-16	223.05	223.14	210.81	212.06	721487
2022-06-17	211.90	215.53	210.02	212.51	1801705
2022-06-21	219.06	219.06	214.11	216.18	577726
2022-06-22	213.04	215.01	211.44	212.28	541879
2022-06-23	213.30	213.91	208.53	210.04	463334
2022-06-24	212.92	219.93	212.92	217.50	1590863
2022-06-27	217.82	219.29	215.13	218.75	645480
2022-06-28	221.37	225.03	210.85	211.40	674467
2022-06-29	211.81	211.81	204.48	209.51	533490
2022-06-30	206.24	211.91	203.67	210.11	749695
2022-07-01	209.79	215.20	209.28	213.89	719600
2022-07-05	210.00	213.81	207.32	213.68	750787
2022-07-06	213.22	217.17	211.45	214.96	748167
2022-07-07	217.61	218.92	215.69	217.64	509983
2022-07-08	216.77	220.46	214.79	218.45	475152
2022-07-11	216.44	217.83	214.31	214.81	407875
2022-07-12	213.52	217.73	210.57	211.37	473095
2022-07-13	205.99	208.60	204.37	207.92	821629
2022-07-14	204.29	206.49	200.86	205.42	498607
2022-07-15	209.37	211.50	207.89	209.67	524139
2022-07-18	212.04	217.59	210.39	212.39	499820
2022-07-19	214.52	220.97	214.52	219.15	470349
2022-07-20	217.28	220.77	217.19	220.63	400689
2022-07-21	219.76	221.68	217.93	220.91	349954
2022-07-22	221.05	222.91	216.56	218.79	318985
2022-07-25	220.52	221.02	217.70	220.13	284229
2022-07-26	220.17	221.47	216.83	217.63	230388
2022-07-27	218.71	222.43	217.09	221.32	302348
2022-07-28	222.00	222.82	214.31	219.79	526364
2022-07-29	219.89	221.00	217.71	220.09	471727
2022-08-01	218.94	222.75	217.84	222.51	346378
2022-08-02	220.64	223.22	219.20	223.02	257176
2022-08-03	225.31	227.52	224.70	225.79	364261
2022-08-04	222.88	223.91	218.91	223.01	536357
2022-08-05	221.74	227.65	219.93	226.63	662775
2022-08-08	230.21	233.20	226.10	227.38	475474
2022-08-09	226.63	228.19	224.06	225.12	367597
2022-08-10	230.39	230.39	224.47	224.49	539831
2022-08-11	227.57	227.77	225.84	226.76	789058
2022-08-12	228.42	230.26	226.61	227.66	844883
2022-08-15	225.37	228.63	224.00	227.53	736332
2022-08-16	226.77	233.15	226.29	231.82	661254
2022-08-17	228.60	232.97	228.50	232.00	630446
2022-08-18	232.43	236.96	232.21	236.31	554271
2022-08-19	235.24	237.91	233.64	235.08	579094
2022-08-22	231.67	231.99	227.91	229.23	492917
2022-08-23	229.32	232.61	228.19	228.27	471328
2022-08-24	227.36	231.36	226.98	229.41	597359
2022-08-25	230.84	233.62	229.70	232.94	506816
2022-08-26	233.73	233.73	220.61	221.38	568266
2022-08-29	219.09	220.98	218.04	218.30	551250
2022-08-30	218.98	219.68	214.89	215.41	536031
2022-08-31	216.49	217.03	212.48	212.53	805622
2022-09-01	211.31	211.68	206.93	211.61	777250
2022-09-02	213.91	213.95	207.73	209.12	408305
2022-09-06	210.32	211.03	206.95	209.04	433057
2022-09-07	208.64	213.49	208.63	212.37	369482
2022-09-08	209.80	213.93	208.78	213.80	512571
2022-09-09	216.61	220.73	215.01	220.46	414134
2022-09-12	221.80	224.59	221.80	223.00	323407
2022-09-13	217.09	218.60	211.45	212.04	386298
2022-09-14	212.03	212.62	207.13	209.87	610025
2022-09-15	207.33	211.07	204.46	205.42	546044
2022-09-16	203.31	203.78	198.91	202.56	1022529
2022-09-19	200.87	203.66	200.87	203.00	391158
2022-09-20	201.59	201.59	196.51	198.74	556546
2022-09-21	200.65	203.09	195.81	196.24	589948
2022-09-22	195.69	195.69	188.61	189.86	426553
2022-09-23	186.55	187.33	183.04	184.20	627282
2022-09-26	183.22	184.98	179.99	180.49	458704
2022-09-27	182.62	182.94	173.34	174.35	707956
2022-09-28	175.14	180.74	173.81	179.73	489182
2022-09-29	177.72	181.91	177.12	181.09	940351
2022-09-30	180.63	182.12	175.98	176.17	554371
2022-10-03	179.29	183.93	177.57	182.30	1267797
2022-10-04	186.59	191.75	184.72	188.43	922880
2022-10-05	185.72	189.20	184.70	187.05	1116196
2022-10-06	186.91	187.93	182.11	182.24	1142966
2022-10-07	180.02	181.28	178.04	179.59	1135618
2022-10-10	180.25	180.25	175.30	175.69	1133368
2022-10-11	174.51	174.95	169.75	171.18	723332
2022-10-12	171.40	173.19	169.06	169.26	526532
2022-10-13	164.81	171.81	163.34	170.46	517207
2022-10-14	171.71	173.70	166.64	167.26	483101
2022-10-17	171.10	173.28	171.10	171.72	399189
2022-10-18	175.99	176.94	170.91	172.05	737605
2022-10-19	170.37	171.59	167.01	167.48	636564
2022-10-20	166.42	168.69	163.34	164.00	739099
2022-10-21	163.76	170.88	161.69	170.47	1043332
2022-10-24	172.27	175.18	170.37	173.79	614794
2022-10-25	174.87	178.08	174.87	177.99	616006
2022-10-26	178.42	182.72	177.31	180.34	500020
2022-10-27	180.71	186.11	180.35	183.67	803361
2022-10-28	184.04	190.36	183.49	189.14	582617
2022-10-31	188.32	188.32	184.93	186.12	505786
2022-11-01	188.01	189.93	186.01	186.64	589836
2022-11-02	185.70	186.94	178.01	178.28	706571
2022-11-03	176.05	182.53	171.45	174.20	1054167
2022-11-04	174.91	179.91	174.19	177.17	780104
2022-11-07	178.87	180.56	174.22	180.33	617133
2022-11-08	181.83	190.17	180.87	182.39	1076162
2022-11-09	181.08	181.94	177.89	178.96	583784
2022-11-10	188.13	195.40	187.27	194.60	1148542
2022-11-11	196.17	202.61	195.64	199.80	855282
2022-11-14	196.91	198.98	192.27	192.81	536316
2022-11-15	196.71	198.46	194.18	195.60	399154
2022-11-16	194.03	195.35	191.62	192.24	381057
2022-11-17	188.19	189.48	185.72	187.74	424900
2022-11-18	190.86	191.42	186.74	188.45	461167
2022-11-21	187.08	189.21	184.76	188.87	462005
2022-11-22	190.54	192.18	188.96	191.40	549322
2022-11-23	190.92	191.68	188.07	189.83	487058
2022-11-25	190.32	193.63	189.43	191.68	228237
2022-11-28	189.25	190.28	185.85	187.31	413288
2022-11-29	187.38	191.29	187.38	190.20	406433
2022-11-30	190.27	196.44	188.80	196.20	591389
2022-12-01	197.14	199.18	194.73	196.28	396251
2022-12-02	192.29	194.32	191.06	193.60	425199
2022-12-05	192.13	193.11	189.61	191.25	471116
2022-12-06	190.57	191.38	184.32	185.38	485711
2022-12-07	185.56	187.62	183.60	186.44	586543
2022-12-08	187.73	189.11	183.38	184.37	534949
2022-12-09	183.03	186.26	182.16	183.45	697692
2022-12-12	183.92	189.91	183.64	189.54	534218
2022-12-13	196.50	198.05	190.36	191.22	408660
2022-12-14	190.27	194.33	188.67	190.90	615098
2022-12-15	187.66	189.42	181.22	182.57	822459
2022-12-16	180.96	182.61	178.77	181.25	1016640
2022-12-19	181.26	181.74	178.66	178.96	537231
2022-12-20	178.19	181.12	178.19	179.03	515172
2022-12-21	180.00	183.80	179.73	181.85	433503
2022-12-22	180.15	180.15	175.08	177.84	405274
2022-12-23	177.07	181.91	177.07	181.22	300026
2022-12-27	180.77	182.64	179.52	181.74	214319
2022-12-28	181.60	183.10	179.40	179.49	257204
2022-12-29	180.77	186.30	180.77	185.76	290079
2022-12-30	183.60	184.71	182.00	183.68	243198
2023-01-03	185.76	187.63	182.35	183.19	354116
2023-01-04	185.31	186.92	183.18	184.68	568273
2023-01-05	183.14	184.37	179.21	180.26	436613
2023-01-06	182.66	188.33	180.84	187.21	416380
2023-01-09	188.90	192.75	187.79	190.70	643311
2023-01-10	190.33	192.79	189.32	191.93	414582
2023-01-11	193.27	194.74	191.36	194.68	253328
2023-01-12	196.03	196.56	193.61	194.52	403978
2023-01-13	192.71	195.21	190.47	194.70	234008
2023-01-17	195.59	197.62	194.49	194.70	496671
2023-01-18	195.98	196.92	191.36	191.83	342660
2023-01-19	190.03	193.21	189.55	192.59	338747
2023-01-20	193.85	198.79	192.91	198.71	370806
2023-01-23	198.51	201.72	197.48	200.41	426924
2023-01-24	199.80	201.34	198.78	199.57	334041
2023-01-25	196.86	200.97	194.59	200.30	307528
2023-01-26	202.43	202.43	198.61	202.21	224539
2023-01-27	202.00	205.52	201.70	204.35	442550
2023-01-30	201.88	203.74	200.87	201.01	342191
2023-01-31	203.90	208.89	202.83	208.81	590647
2023-02-01	207.69	215.78	207.19	214.38	476673
2023-02-02	217.38	224.34	216.51	221.68	826381
2023-02-03	217.97	220.71	216.23	218.20	487537
2023-02-06	215.75	217.47	209.91	210.74	447231
2023-02-07	210.02	214.34	208.84	213.37	523873
2023-02-08	210.51	212.61	207.37	208.94	598424
2023-02-09	216.11	218.40	203.08	203.99	1315818
2023-02-10	205.53	208.65	204.95	207.06	628525
2023-02-13	207.00	211.12	206.19	210.34	607238
2023-02-14	209.39	210.93	205.44	210.00	422240
2023-02-15	207.59	211.32	205.79	211.18	422984
2023-02-16	212.50	216.49	208.13	214.33	752129
2023-02-17	212.76	214.07	210.04	213.58	713799
2023-02-21	210.57	212.40	207.78	209.68	904651
2023-02-22	210.18	212.51	207.94	209.42	599826
2023-02-23	210.98	210.98	205.46	209.36	583445
2023-02-24	206.18	207.74	202.24	206.77	676719
2023-02-27	208.54	212.96	208.54	209.98	1003632
2023-02-28	210.24	215.20	209.59	214.79	972544
2023-03-01	214.05	215.99	210.90	213.50	529383
2023-03-02	213.28	214.51	210.41	212.50	930136
2023-03-03	213.41	215.63	212.06	214.72	599898
2023-03-06	214.75	216.55	211.78	211.78	601283
2023-03-07	211.53	213.21	209.07	209.17	611216
2023-03-08	208.67	210.56	206.63	208.95	505377
2023-03-09	209.28	211.59	204.60	204.68	523444
2023-03-10	203.67	204.13	194.12	195.88	740756
2023-03-13	192.56	194.06	187.44	190.35	983625
2023-03-14	194.42	196.53	191.50	194.08	573096
2023-03-15	187.39	191.50	185.93	189.22	600861
2023-03-16	187.50	192.39	185.04	191.96	397330
2023-03-17	190.54	191.67	186.61	187.20	1266076
2023-03-20	192.36	203.12	191.76	199.08	1501557
2023-03-21	203.78	214.02	203.32	210.63	1774553
2023-03-22	209.28	210.32	201.99	202.16	860441
2023-03-23	202.24	206.57	197.98	199.76	630243
2023-03-24	196.66	201.01	194.60	200.82	532545
2023-03-27	203.13	206.01	203.13	203.58	748163
2023-03-28	202.71	204.13	201.67	202.24	381137
2023-03-29	204.59	207.60	203.63	207.43	359526
2023-03-30	209.90	210.22	204.58	205.56	421570
2023-03-31	207.53	211.24	206.57	210.85	561598
2023-04-03	210.14	212.53	209.79	211.57	451310
2023-04-04	212.95	213.20	206.24	206.78	443337
2023-04-05	205.57	208.16	204.62	207.47	555367
2023-04-06	207.00	208.80	205.90	207.68	267108
2023-04-10	206.34	210.61	205.85	210.42	495091
2023-04-11	211.65	216.49	210.88	215.88	584162
2023-04-12	217.85	219.77	212.98	213.99	539462
2023-04-13	214.77	220.12	214.05	219.53	626159
2023-04-14	221.19	224.47	218.40	221.20	342847
2023-04-17	220.40	222.59	219.30	222.09	692160
2023-04-18	222.73	224.78	220.50	222.11	562617
2023-04-19	221.26	221.26	216.03	219.74	655015
2023-04-20	217.24	218.23	214.95	216.05	385956
2023-04-21	215.90	216.93	213.30	216.83	604377
2023-04-24	216.77	217.57	214.87	216.25	457223
2023-04-25	214.37	215.00	209.26	209.31	425859
2023-04-26	208.70	213.18	207.95	209.55	529419
2023-04-27	210.80	212.23	207.29	212.15	420553
2023-04-28	211.21	215.93	210.29	213.92	567918
2023-05-01	213.47	216.21	212.73	213.89	613371
2023-05-02	211.27	211.73	204.04	207.09	1060367
2023-05-03	207.50	212.24	207.09	207.34	545342
2023-05-04	223.15	229.13	219.77	223.60	1675530
2023-05-05	226.76	232.26	225.94	231.19	811107
2023-05-08	232.87	232.92	228.06	229.82	528130
2023-05-09	227.82	231.24	227.23	230.93	392835
2023-05-10	233.12	234.36	225.99	228.21	574227
2023-05-11	226.56	228.76	225.23	227.17	318357
2023-05-12	227.78	228.98	225.14	227.04	267548
2023-05-15	226.22	230.31	226.22	230.15	478253
2023-05-16	229.08	229.28	226.25	226.52	308522
2023-05-17	229.09	233.41	227.60	232.11	366199
2023-05-18	231.45	235.21	230.00	234.85	381884
2023-05-19	236.03	236.66	231.65	233.65	462132
2023-05-22	233.83	238.58	232.35	237.70	612522
2023-05-23	235.81	240.63	235.10	236.58	856362
2023-05-24	235.00	236.83	230.45	232.46	552361
2023-05-25	233.03	233.24	230.11	232.82	504901
2023-05-26	232.76	234.46	231.19	233.75	357815
2023-05-30	233.23	235.35	229.67	230.94	588975
2023-05-31	229.45	230.12	221.25	226.55	1442371
2023-06-01	227.32	229.91	225.77	228.00	478956
2023-06-02	231.59	235.46	229.34	234.84	604746
2023-06-05	233.44	234.42	231.30	234.84	550619
2023-06-06	232.33	238.57	231.93	238.24	370484
2023-06-07	238.84	240.66	237.59	237.59	553450
2023-06-08	237.46	239.28	234.44	238.30	306546
2023-06-09	239.04	240.25	236.70	239.37	520379
2023-06-12	238.86	240.72	237.80	239.27	251643
2023-06-13	239.82	241.71	238.85	240.30	334099
2023-06-14	241.73	243.34	236.95	239.79	586927
2023-06-15	238.98	245.37	237.61	244.45	337762
2023-06-16	246.55	246.95	241.34	243.63	672717
2023-06-20	241.38	243.41	238.66	242.48	534169
2023-06-21	241.26	243.82	241.13	243.03	381645
2023-06-22	242.30	242.70	239.59	240.99	343275
2023-06-23	238.33	240.37	237.55	238.56	594242
2023-06-26	237.91	241.07	237.91	239.23	295068
2023-06-27	240.00	245.86	239.15	245.67	371211
2023-06-28	245.70	246.07	242.86	245.88	315571
2023-06-29	246.15	249.38	245.98	248.05	279225
2023-06-30	250.34	252.41	249.92	251.08	311652
2023-07-03	251.21	253.80	251.21	253.47	198210
2023-07-05	250.28	252.67	249.07	250.99	467029
2023-07-06	248.75	250.96	245.77	250.06	321737
2023-07-07	251.82	255.33	251.82	253.49	269837
2023-07-10	253.61	257.26	253.09	256.31	354031
2023-07-11	255.07	259.17	254.01	258.73	359934
2023-07-12	259.56	260.99	256.98	257.88	305376
2023-07-13	259.27	263.78	259.26	260.50	413775
2023-07-14	262.17	262.17	258.88	258.99	394475
2023-07-17	258.04	260.65	256.10	258.48	434518
2023-07-18	258.91	260.84	258.40	259.73	441638
2023-07-19	260.07	261.29	255.06	255.26	623013
2023-07-20	255.26	255.54	250.53	253.16	851912
2023-07-21	254.05	254.05	249.17	252.44	764450
2023-07-24	252.89	253.11	250.16	251.71	447931
2023-07-25	251.42	253.90	251.34	252.41	405809
2023-07-26	250.83	252.70	249.59	250.97	332245
2023-07-27	251.24	252.31	245.03	245.19	381976
2023-07-28	248.09	250.03	246.28	247.18	419591
2023-07-31	248.62	250.69	247.90	248.91	382302
2023-08-01	247.84	251.43	246.73	251.06	237286
2023-08-02	248.75	249.49	242.76	244.86	364423
2023-08-03	243.09	248.06	241.43	247.00	341748
2023-08-04	246.97	249.61	245.03	245.72	339483
2023-08-07	246.95	247.99	246.04	246.78	357512
2023-08-08	243.84	245.09	242.08	244.54	469162
2023-08-09	252.00	261.80	248.55	260.04	723527
2023-08-10	262.62	272.37	261.11	268.61	902533
2023-08-11	267.46	267.97	263.92	265.54	493361
2023-08-14	266.21	267.17	264.69	266.90	292650
2023-08-15	266.86	268.58	264.39	264.51	622277
2023-08-16	263.70	265.21	261.07	264.34	821192
2023-08-17	265.55	265.57	262.00	262.01	364924
2023-08-18	258.97	263.96	258.97	262.23	495234
2023-08-21	261.82	262.75	257.90	258.05	502841
2023-08-22	260.81	264.64	259.11	262.24	497330
2023-08-23	262.62	265.65	260.38	264.51	540204
2023-08-24	264.55	266.83	261.81	262.03	381680
2023-08-25	263.30	266.04	261.90	265.24	341088
2023-08-28	265.40	271.92	265.40	270.84	488613
2023-08-29	270.07	274.23	269.57	271.69	469642
2023-08-30	271.36	274.47	270.39	273.24	341360
2023-08-31	273.01	274.93	271.61	271.73	416530
2023-09-01	274.02	275.66	272.31	272.86	388830
2023-09-05	272.08	275.24	271.04	273.18	450915
2023-09-06	272.87	275.63	272.07	275.48	425392
2023-09-07	274.13	275.23	271.83	272.07	391383
2023-09-08	272.31	274.68	270.07	271.84	458033
2023-09-11	273.81	274.77	270.37	272.65	318967
2023-09-12	271.22	274.27	270.92	272.07	345227
2023-09-13	272.15	273.18	270.33	272.29	336400
2023-09-14	273.85	275.00	270.22	273.67	395596
2023-09-15	271.91	275.82	271.12	272.86	657791
2023-09-18	271.81	275.47	271.46	275.09	262473
2023-09-19	275.74	276.77	273.94	274.32	409190
2023-09-20	275.63	278.35	274.19	275.18	307697
2023-09-21	273.13	273.22	268.07	269.95	417637
2023-09-22	270.49	271.56	269.06	269.98	300512
2023-09-25	268.79	271.57	268.30	271.27	349728
2023-09-26	269.63	270.43	261.37	261.55	545349
2023-09-27	262.66	263.23	256.45	258.86	409984
2023-09-28	258.71	260.55	257.43	258.53	502394
2023-09-29	260.04	260.80	254.51	255.34	452063
2023-10-02	254.94	257.42	254.08	255.88	416756
2023-10-03	253.74	255.38	247.21	249.77	255379
2023-10-04	250.96	253.40	249.08	251.32	383603
2023-10-05	250.08	253.53	249.27	252.07	320712
2023-10-06	251.38	257.13	250.46	254.54	295087
2023-10-09	250.30	259.76	250.30	259.63	353354
2023-10-10	260.25	264.41	259.37	261.45	332379
2023-10-11	260.74	262.66	254.74	256.24	418590
2023-10-12	257.95	257.95	247.06	248.90	537255
2023-10-13	248.90	251.36	247.19	249.42	330899
2023-10-16	252.11	252.72	248.64	249.94	514217
2023-10-17	248.83	253.38	248.69	251.65	501915
2023-10-18	249.55	250.01	246.87	247.76	307393
2023-10-19	247.76	248.54	241.26	241.97	314423
2023-10-20	242.36	242.40	238.88	239.00	421833
2023-10-23	237.65	239.22	236.88	238.32	337824
2023-10-24	239.61	242.99	237.96	240.79	375989
2023-10-25	238.11	238.81	230.32	230.89	533621
2023-10-26	230.72	234.89	227.49	228.57	934323
2023-10-27	228.95	228.95	221.45	221.90	655610
2023-10-30	223.56	224.83	220.39	222.56	799909
2023-10-31	223.14	225.93	222.67	225.17	640576
2023-11-01	225.77	228.80	224.08	228.60	500162
2023-11-02	231.55	236.95	230.82	236.66	532551
2023-11-03	239.34	239.79	236.32	236.66	472400
2023-11-06	236.72	237.20	232.46	233.41	610973
2023-11-07	233.18	234.79	231.69	233.43	656230
2023-11-08	232.71	236.54	232.71	235.54	668820
2023-11-09	233.00	233.00	221.37	228.75	933281
2023-11-10	230.33	232.87	229.11	231.21	577114
2023-11-13	229.97	230.95	228.51	229.14	472397
2023-11-14	233.60	235.28	231.06	234.01	456239
2023-11-15	233.60	236.82	233.23	235.86	444270
2023-11-16	235.55	237.15	230.83	231.99	479707
2023-11-17	234.06	234.06	231.01	232.81	377690
2023-11-20	232.92	235.46	231.13	235.30	320277
2023-11-21	234.58	234.83	232.54	232.58	224075
2023-11-22	233.50	234.33	232.64	233.67	228539
2023-11-24	233.70	234.80	233.65	234.01	110220
2023-11-27	233.04	234.08	230.68	231.66	318321
2023-11-28	231.90	235.45	231.30	235.12	421264
2023-11-29	237.74	240.45	237.10	237.23	494366
2023-11-30	237.98	240.89	236.16	240.50	558355
2023-12-01	239.96	251.82	239.96	251.63	971967
2023-12-04	249.33	255.63	249.33	251.60	737209
2023-12-05	251.10	252.83	247.87	250.94	558161
2023-12-06	253.32	253.59	250.26	251.23	511067
2023-12-07	253.16	257.19	250.81	256.06	705866
2023-12-08	255.60	258.41	254.61	256.09	546414
2023-12-11	256.21	260.59	256.21	258.43	411991
2023-12-12	258.55	260.01	258.02	258.22	358463
2023-12-13	257.92	264.87	257.72	264.57	510291
2023-12-14	267.76	272.12	267.10	272.10	641252
2023-12-15	270.33	278.00	270.29	277.43	1638186
2023-12-18	278.76	279.37	274.72	277.95	764497
2023-12-19	279.26	281.44	277.69	278.60	440939
2023-12-20	277.67	280.49	274.06	275.16	496414
2023-12-21	277.13	278.15	274.64	277.03	393035
2023-12-22	278.52	279.70	275.72	277.42	425647
2023-12-26	277.72	279.24	277.25	278.75	207221
2023-12-27	279.91	283.03	278.03	282.98	346477
2023-12-28	282.25	283.89	280.88	282.46	300375
2023-12-29	282.55	284.39	281.47	282.61	350853
2024-01-02	281.26	282.44	279.07	281.56	372429
2024-01-03	278.71	281.13	275.59	278.99	535331
2024-01-04	278.01	282.27	278.01	280.88	341545
2024-01-05	279.73	284.18	278.99	280.76	351521
2024-01-08	282.58	284.70	281.35	284.39	266735
2024-01-09	282.60	285.20	282.05	283.69	263872
2024-01-10	283.67	283.90	279.82	280.26	241518
2024-01-11	280.99	281.32	277.56	279.48	238198
2024-01-12	282.07	284.00	280.25	283.99	258770
2024-01-16	282.20	284.19	280.04	283.99	324749
2024-01-17	281.22	283.01	277.13	277.93	439621
2024-01-18	278.16	280.19	272.58	277.56	422828
2024-01-19	279.15	282.95	276.77	282.86	297896
2024-01-22	284.32	288.11	284.32	287.46	307033
2024-01-23	288.30	288.95	285.43	288.46	253896
2024-01-24	290.20	290.29	285.77	287.40	255217
2024-01-25	288.80	294.04	288.80	293.80	439579
2024-01-26	293.63	296.50	292.98	294.01	289623
2024-01-29	292.61	297.78	292.40	297.27	393314
2024-01-30	296.27	298.48	295.86	296.93	331653
2024-01-31	296.65	296.70	289.31	289.93	449131
2024-02-01	290.32	295.24	288.44	294.55	413148
2024-02-02	292.94	298.07	292.94	295.95	244542
2024-02-05	293.73	295.43	291.39	291.58	366300
2024-02-06	290.87	292.15	285.22	286.99	716976
2024-02-07	288.85	293.71	286.29	291.99	700616
2024-02-08	270.50	275.45	259.25	265.12	1436919
2024-02-09	268.12	275.53	266.37	273.40	917883
2024-02-12	273.40	274.47	266.90	270.96	654752
2024-02-13	266.37	269.93	264.68	268.75	532230
2024-02-14	270.36	272.39	267.87	272.38	470656
2024-02-15	274.05	277.03	273.70	275.38	480442
2024-02-16	275.06	276.19	269.10	271.62	419924
2024-02-20	269.64	273.03	268.29	272.91	433398
2024-02-21	274.26	275.17	272.02	274.30	416195
2024-02-22	277.10	277.20	273.68	275.83	285961
2024-02-23	277.06	282.61	277.06	281.20	453579
2024-02-26	280.27	282.89	278.15	278.31	322126
2024-02-27	278.31	279.52	276.20	278.55	344499
2024-02-28	276.98	277.37	273.88	275.66	332334
2024-02-29	277.58	281.09	276.29	279.27	602273
2024-03-01	280.90	281.42	274.30	276.60	536792
2024-03-04	284.24	295.30	280.91	281.67	988397
2024-03-05	281.12	285.99	280.05	280.61	703968
2024-03-06	282.61	289.41	281.26	285.24	561444
2024-03-07	286.77	293.14	286.31	293.07	790986
2024-03-08	293.00	297.58	292.42	294.03	594752
2024-03-11	289.99	293.99	289.99	293.52	309838
2024-03-12	294.84	295.25	292.14	294.67	407591
2024-03-13	294.89	299.64	293.99	298.93	411362
2024-03-14	298.94	299.97	294.40	295.90	452846
2024-03-15	292.73	297.44	291.91	295.64	628863
2024-03-18	296.00	299.76	296.00	299.42	330062
2024-03-19	300.00	307.22	298.56	306.39	656488
2024-03-20	306.98	307.24	302.75	306.25	394717
2024-03-21	307.50	309.39	305.55	305.80	352800
2024-03-22	306.40	306.52	303.20	303.26	334906
2024-03-25	319.94	319.94	304.80	307.66	156352
2024-03-26	306.97	309.66	302.90	304.18	381585
2024-03-27	307.93	307.95	302.22	305.52	568614
2024-03-28	305.21	309.77	304.48	308.54	335465
2024-04-01	305.64	307.37	303.84	305.90	406544
2024-04-02	305.41	310.65	301.47	310.37	463981
2024-04-03	310.56	317.74	310.38	316.14	725278
2024-04-04	319.05	319.05	304.59	304.83	530393
2024-04-05	305.85	308.31	304.22	306.20	241323
2024-04-08	307.47	308.85	306.18	306.86	318254
2024-04-09	307.61	307.61	303.08	304.59	386602
2024-04-10	300.36	305.33	299.51	303.79	334972
2024-04-11	303.79	306.04	301.91	305.72	372524
2024-04-12	302.58	305.88	297.69	299.91	442751
2024-04-15	304.28	304.28	294.17	296.29	481879
2024-04-16	296.19	302.48	296.00	298.73	444107
2024-04-17	301.44	301.44	295.41	296.27	413709
2024-04-18	297.25	300.96	294.73	295.64	330889
2024-04-19	296.41	297.89	293.01	294.29	371334
2024-04-22	295.85	303.75	294.23	300.90	379212
2024-04-23	302.13	307.59	302.13	306.61	276673
2024-04-24	306.00	308.21	304.37	307.42	289898
2024-04-25	305.20	305.20	297.41	302.08	550157
2024-04-26	302.62	305.90	300.97	303.80	261308
2024-04-29	304.48	305.87	303.26	305.09	200513
2024-04-30	304.63	305.11	301.92	302.14	413140
2024-05-01	300.58	303.44	296.20	296.25	426677
2024-05-02	299.08	300.30	295.90	298.94	375681
2024-05-03	301.57	302.40	298.94	299.29	491355
2024-05-06	301.93	304.63	300.02	302.60	463374
2024-05-07	303.26	304.95	302.37	304.72	452405
2024-05-08	304.60	306.54	302.28	304.50	688865
2024-05-09	289.00	297.36	274.60	283.22	1174193
2024-05-10	285.33	287.85	282.85	283.44	866310
2024-05-13	284.18	291.35	283.43	287.51	745305
2024-05-14	287.30	288.45	279.18	283.30	682014
2024-05-15	283.37	284.13	278.81	279.06	804262
2024-05-16	279.17	285.78	278.61	282.86	574741
2024-05-17	280.58	283.18	278.56	279.53	477451
2024-05-20	281.00	282.24	278.56	278.94	441057
2024-05-21	277.76	278.29	272.81	273.11	740109
2024-05-22	272.67	274.50	271.64	272.77	414674
2024-05-23	272.60	274.53	268.07	269.95	309249
2024-05-24	270.65	271.27	267.73	267.93	396679
2024-05-28	267.51	267.91	262.87	263.16	545434
2024-05-29	261.13	264.54	261.13	264.01	387909
2024-05-30	264.63	266.94	262.35	266.43	464236
2024-05-31	267.04	267.88	263.77	267.67	688135
2024-06-03	266.36	266.36	258.16	258.35	551672
2024-06-04	257.23	259.25	256.27	257.92	659687
2024-06-05	258.60	260.00	255.11	258.42	397295
2024-06-06	257.70	261.80	257.12	261.50	560210
2024-06-07	261.36	262.36	258.33	259.01	287340
2024-06-10	257.37	260.48	255.87	259.19	426785
2024-06-11	258.16	259.60	255.91	256.62	350482
2024-06-12	257.00	257.95	253.00	253.67	479450
2024-06-13	253.12	253.12	247.69	252.00	546048
2024-06-14	249.66	251.21	248.12	249.66	325826
2024-06-17	248.76	252.28	247.10	252.10	282404
2024-06-18	252.10	253.62	251.04	252.45	376136
2024-06-20	254.41	262.81	254.32	262.45	729762
2024-06-21	263.25	269.99	260.69	267.15	1419596
2024-06-24	267.17	272.18	266.96	269.67	511526
2024-06-25	270.58	271.20	265.64	270.32	639632
2024-06-26	267.77	271.46	266.46	270.34	569244
2024-06-27	269.42	270.42	264.76	269.24	613738
2024-06-28	269.94	271.65	265.66	266.41	931444
2024-07-01	268.01	268.08	264.08	266.26	400981
2024-07-02	267.69	271.46	264.87	268.26	554085
2024-07-03	267.50	269.06	266.30	267.39	270292
2024-07-05	267.39	270.50	266.61	270.48	327437
2024-07-08	269.87	271.59	269.35	271.56	431151
2024-07-09	272.16	275.45	269.28	269.47	895505
2024-07-10	268.57	273.51	265.09	273.22	676913
2024-07-11	274.38	280.73	273.29	280.42	596643
2024-07-12	281.60	288.64	280.73	286.52	536248
2024-07-15	286.57	292.30	286.47	289.63	371360
2024-07-16	290.14	293.97	288.17	293.61	348059
2024-07-17	294.00	297.88	291.09	297.52	295189
2024-07-18	296.61	302.01	293.76	293.97	332916
2024-07-19	295.03	295.51	289.88	291.23	292345
2024-07-22	292.01	294.05	288.85	290.35	338014
2024-07-23	290.36	291.78	288.24	289.38	225268
2024-07-24	288.99	290.51	285.41	285.98	312572
2024-07-25	285.92	288.84	284.02	285.56	354551
2024-07-26	287.08	296.44	285.66	292.17	316894
2024-07-29	293.57	297.23	291.70	293.59	157144
2024-07-30	294.95	299.06	294.30	297.64	187900
2024-07-31	297.89	298.00	291.63	291.82	423780
2024-08-01	292.75	294.46	284.65	284.90	506085
2024-08-02	282.45	282.45	272.03	274.90	521993
2024-08-05	271.21	272.32	265.06	265.91	552144
2024-08-06	265.85	272.95	265.28	270.97	447706
2024-08-07	272.48	276.30	270.00	270.28	512213
2024-08-08	279.14	287.06	274.98	286.33	638698
2024-08-09	281.50	284.92	280.70	284.04	474184
2024-08-12	284.39	285.02	278.19	278.25	402237
2024-08-13	279.98	284.19	278.22	284.13	356376
2024-08-14	284.07	288.32	282.59	288.00	387756
2024-08-15	291.26	294.02	289.17	292.75	402901
2024-08-16	292.38	293.38	289.32	293.09	440065
2024-08-19	293.41	295.41	290.93	294.82	301892
2024-08-20	294.73	294.73	288.35	289.14	414789
2024-08-21	288.74	294.69	287.82	294.31	326751
2024-08-22	294.49	298.77	294.20	297.18	375271
2024-08-23	298.90	298.90	294.00	297.96	279676
2024-08-26	299.45	305.73	295.72	300.89	540210
2024-08-27	300.67	305.41	299.45	303.57	413347
2024-08-28	303.44	307.33	301.63	303.80	439985
2024-08-29	306.32	312.32	301.90	311.02	486683
2024-08-30	311.12	315.62	308.25	315.55	649212
2024-09-03	314.00	317.31	313.38	314.37	949889
2024-09-04	314.56	315.00	311.89	311.99	405977
2024-09-05	312.50	312.50	301.31	304.79	328430
2024-09-06	306.10	307.98	300.99	302.97	283251
2024-09-09	304.85	309.91	302.91	307.40	319964
2024-09-10	307.55	309.95	301.84	309.41	307495
2024-09-11	308.72	308.72	300.83	306.77	389081
2024-09-12	307.91	307.91	303.29	305.81	538226
2024-09-13	306.46	308.55	304.00	307.43	494039
2024-09-16	309.19	310.00	302.40	307.63	427690
2024-09-17	308.01	308.67	305.39	306.88	453047
2024-09-18	309.35	309.53	305.38	307.71	479792
2024-09-19	311.00	313.17	307.77	312.78	471153
2024-09-20	311.05	312.32	305.23	307.21	888603
2024-09-23	308.34	312.94	307.38	311.86	356412
2024-09-24	311.84	313.23	308.07	308.67	376386
2024-09-25	308.67	308.67	302.43	304.72	324552
2024-09-26	305.00	306.95	302.96	306.57	444489
2024-09-27	308.56	311.71	306.24	311.24	280052
2024-09-30	310.12	312.96	308.41	312.76	334753
2024-10-01	313.23	318.04	308.64	314.85	411003
2024-10-02	313.68	316.67	311.17	316.65	374730
2024-10-03	316.54	321.78	314.35	318.95	582652
2024-10-04	323.27	331.10	321.00	331.00	1216307
2024-10-07	329.58	333.34	327.94	333.02	476550
2024-10-08	334.41	339.93	333.57	337.06	719824
2024-10-09	335.76	337.50	331.46	334.10	424537
2024-10-10	336.07	338.15	333.88	335.87	280358
2024-10-11	337.76	342.95	337.51	339.32	278456
2024-10-14	340.34	343.83	338.76	338.87	230135
2024-10-15	338.66	343.86	337.28	342.54	431406
2024-10-16	342.00	348.28	341.57	344.92	514685
2024-10-17	347.91	351.12	346.05	350.41	586994
2024-10-18	353.15	355.47	349.82	353.51	433688
2024-10-21	353.50	353.88	348.34	348.79	374750
2024-10-22	348.68	350.09	344.67	348.97	341802
2024-10-23	348.00	354.95	346.61	354.38	427873
2024-10-24	351.09	353.89	342.83	343.89	658738
2024-10-25	344.95	346.29	338.43	340.72	306895
2024-10-28	349.14	353.19	334.17	338.92	1192248
2024-10-29	338.92	339.89	331.01	332.02	659287
2024-10-30	332.73	335.75	331.51	331.88	537170
2024-10-31	331.37	335.89	329.43	329.72	547644
2024-11-01	329.36	333.10	329.04	329.81	426381
2024-11-04	330.63	333.54	328.70	329.67	332420
2024-11-05	328.70	331.24	328.09	330.81	312891
2024-11-06	351.58	352.22	340.33	348.97	865808
2024-11-07	347.18	348.71	343.34	346.50	587519
2024-11-08	355.86	375.35	353.90	366.01	1210700
2024-11-11	372.10	375.23	366.08	373.15	785070
2024-11-12	370.18	375.24	368.43	374.48	609639
2024-11-13	374.48	375.98	369.84	370.77	505140
2024-11-14	371.43	373.36	367.31	370.28	405435
2024-11-15	368.73	371.17	362.82	363.36	564439
2024-11-18	363.46	366.97	360.68	364.57	566496
2024-11-19	358.79	368.34	357.72	368.19	523041
2024-11-20	368.79	370.52	366.37	369.24	283389
2024-11-21	368.97	377.97	367.92	375.46	418792
2024-11-22	375.19	380.00	375.19	379.87	299933
2024-11-25	382.42	385.30	376.86	381.54	516613
2024-11-26	377.33	382.48	376.60	382.14	325061
2024-11-27	380.91	384.37	379.61	380.62	455639
2024-11-29	380.88	382.32	378.56	381.18	212465
2024-12-02	381.72	384.80	378.16	382.99	702825
2024-12-03	381.66	381.90	372.78	374.58	527260
2024-12-04	374.27	374.34	368.32	371.00	392051
2024-12-05	371.00	372.07	366.42	367.58	427822
2024-12-06	367.75	370.81	365.34	365.76	323241
2024-12-09	366.34	371.00	360.88	361.72	612691
2024-12-10	361.72	362.24	356.09	357.24	534934
2024-12-11	361.51	365.45	359.33	365.00	466755
2024-12-12	365.51	368.10	360.93	361.55	330335
2024-12-13	362.56	362.56	356.57	357.07	231600
2024-12-16	358.02	361.43	356.57	357.72	419315
2024-12-17	356.49	359.19	351.95	352.10	381446
2024-12-18	352.12	354.80	338.84	339.17	471050
2024-12-19	341.06	345.00	338.16	339.09	488986
2024-12-20	335.88	345.93	334.70	343.83	933164
2024-12-23	342.62	344.55	339.00	343.06	512698
2024-12-24	341.85	346.84	341.85	346.25	150207
2024-12-26	343.65	347.19	343.65	345.28	236138
2024-12-27	342.46	345.63	339.59	341.23	427013
2024-12-30	338.95	340.29	333.93	337.57	409930
2024-12-31	337.71	341.81	337.71	338.42	378754
2025-01-02	341.99	342.74	338.21	339.93	344327
2025-01-03	341.05	343.47	338.94	341.85	312225
2025-01-06	341.89	349.33	341.54	342.37	509878
2025-01-07	343.03	347.85	341.69	347.63	427662
2025-01-08	349.48	358.15	349.48	357.42	828795
2025-01-10	353.54	355.06	347.00	348.39	722354
2025-01-13	344.85	353.03	342.12	352.23	346512
2025-01-14	352.61	360.70	352.61	358.42	431207
2025-01-15	363.98	366.74	361.23	362.23	356246
2025-01-16	365.04	375.02	365.04	370.00	527106
2025-01-17	371.80	372.77	368.87	370.79	430759
2025-01-21	374.05	376.35	370.69	375.61	334666
2025-01-22	373.88	374.78	371.25	373.41	334780
2025-01-23	373.80	377.81	373.54	377.37	324198
2025-01-24	378.12	384.41	378.00	379.29	332812
2025-01-27	378.39	380.00	373.27	379.49	483228
2025-01-28	378.61	380.85	378.42	378.85	320709
2025-01-29	378.16	381.40	376.06	381.22	329368
2025-01-30	384.75	391.10	384.24	387.47	390578
2025-01-31	387.47	387.47	380.10	380.49	398177
2025-02-03	374.80	381.50	372.91	379.61	350976
2025-02-04	376.44	381.13	376.44	379.66	369295
2025-02-05	383.87	389.80	382.52	388.67	670739
2025-02-06	378.18	400.81	372.00	389.55	1057330
2025-02-07	391.28	391.28	374.17	375.86	604031
2025-02-10	375.00	379.88	373.44	375.15	511631
2025-02-11	370.82	371.44	365.00	369.21	448807
2025-02-12	365.51	370.85	363.72	367.48	346225
2025-02-13	368.81	369.26	364.94	368.41	330166
2025-02-14	370.00	378.06	370.00	377.31	403676
2025-02-18	377.92	386.88	377.92	386.70	402405
2025-02-19	386.01	386.51	377.69	378.26	475459
2025-02-20	377.73	380.30	365.04	368.99	357271
2025-02-21	368.99	370.02	360.78	363.84	341634
2025-02-24	363.84	365.25	360.19	361.23	363861
2025-02-25	363.15	370.93	358.43	370.53	611645
2025-02-26	370.04	377.56	367.91	371.83	1010676
2025-02-27	371.23	374.67	361.62	364.47	470569
2025-02-28	365.18	369.04	360.01	367.05	467813
2025-03-03	368.23	375.61	362.96	365.94	629090
2025-03-04	361.72	361.72	343.55	349.27	873119
2025-03-05	348.91	356.95	348.91	356.16	410063
2025-03-06	350.02	353.05	342.35	342.75	567826
2025-03-07	342.00	342.00	327.02	335.71	850859
2025-03-10	328.36	331.67	319.70	324.69	717243
2025-03-11	324.50	326.65	320.75	324.66	584965
2025-03-12	329.43	335.54	325.00	333.92	587441
2025-03-13	335.60	338.65	327.11	328.42	492187
2025-03-14	330.83	338.25	329.43	337.86	319546
2025-03-17	336.47	349.18	335.87	347.31	444926
2025-03-18	347.13	350.11	344.84	347.16	408522
2025-03-19	347.16	355.68	347.16	352.34	333950
2025-03-20	349.80	354.95	349.80	352.82	289598
2025-03-21	350.31	350.76	343.58	346.69	475654
2025-03-24	352.50	358.51	351.64	357.95	435559
2025-03-25	359.15	359.25	354.14	358.66	300530
2025-03-26	360.06	361.96	355.60	357.39	245158
2025-03-27	355.89	358.61	351.23	355.24	234002
2025-03-28	354.14	354.14	345.31	346.69	265540
2025-03-31	344.34	350.32	338.70	348.72	818879
2025-04-01	346.03	352.72	345.00	351.99	499678
2025-04-02	348.76	360.60	348.76	358.52	392300
2025-04-03	339.88	341.04	316.38	317.63	651365
2025-04-04	308.27	308.27	283.27	288.57	1091080
2025-04-07	279.48	299.62	269.02	288.29	933596
2025-04-08	302.00	307.36	276.12	283.07	629951
2025-04-09	277.96	326.21	275.30	321.87	779567
2025-04-10	313.23	314.77	292.67	299.74	577292
2025-04-11	300.20	310.26	294.76	305.48	457917
2025-04-14	313.00	314.41	304.75	308.51	268852
2025-04-15	311.38	314.96	309.05	312.84	346779
2025-04-16	310.38	314.49	302.79	306.77	546757
2025-04-17	308.05	311.30	305.04	308.73	353975
2025-04-21	306.16	306.16	294.05	298.26	342279
2025-04-22	303.82	309.00	300.53	307.77	351195
2025-04-23	318.10	329.36	313.87	314.57	369650
2025-04-24	315.51	323.70	312.73	321.89	284534
2025-04-25	321.06	324.95	320.07	322.03	207676
2025-04-28	322.17	327.30	314.76	316.86	608308
2025-04-29	317.77	325.15	317.77	324.25	571385
2025-04-30	318.53	325.89	312.97	325.37	654568
2025-05-01	329.20	329.20	321.99	322.65	405577
2025-05-02	329.68	333.54	325.09	330.33	776683
2025-05-05	327.09	333.36	326.73	328.16	345405
2025-05-06	324.89	330.22	323.31	326.29	619764
2025-05-07	316.68	326.49	313.59	325.85	807198
2025-05-08	328.95	330.77	321.87	326.98	567248
2025-05-09	329.02	330.87	323.25	327.29	411498
2025-05-12	340.07	351.84	340.07	349.67	731249
2025-05-13	350.78	356.92	349.69	354.82	684050
2025-05-14	354.57	357.79	352.53	352.76	413233
2025-05-15	350.45	352.00	344.76	347.21	365552
2025-05-16	347.65	350.19	345.91	348.78	436922
2025-05-19	344.41	349.74	344.30	348.76	314931
2025-05-20	346.07	349.38	339.49	340.83	420828
2025-05-21	336.82	339.12	327.79	328.00	378345
2025-05-22	327.94	329.11	325.01	326.13	470953
2025-05-23	319.87	325.83	319.87	324.31	333868
2025-05-27	331.54	333.91	327.51	333.23	577969
2025-05-28	333.96	335.00	328.43	328.76	428211
2025-05-29	330.00	330.90	327.56	329.61	385983
2025-05-30	328.49	328.49	323.61	325.11	906379
2025-06-02	323.74	324.17	316.30	322.07	646842
2025-06-03	322.07	326.98	318.39	326.05	421984
2025-06-04	326.13	328.98	324.84	326.88	386038
2025-06-05	327.09	333.63	326.79	331.06	375476
2025-06-06	336.12	338.10	334.25	337.46	334651
2025-06-09	340.00	344.06	336.22	342.75	341285
2025-06-10	347.37	351.78	343.52	350.59	595880
2025-06-11	350.38	355.56	346.57	348.73	843735
2025-06-12	345.14	350.77	344.68	350.05	428808
2025-06-13	345.91	348.31	319.85	323.25	752936
2025-06-16	326.54	336.83	326.17	332.39	599022
2025-06-17	329.30	333.46	326.79	327.36	448729
2025-06-18	327.59	330.10	314.22	314.42	707662
2025-06-20	318.28	321.61	315.11	316.31	850657
2025-06-23	317.02	322.21	313.97	321.85	462973
2025-06-24	323.96	330.43	322.19	329.47	386574
2025-06-25	329.01	329.20	323.54	326.47	332296
2025-06-26	327.08	327.52	320.80	326.04	356500
2025-06-27	327.67	331.07	324.51	327.04	473382
2025-06-30	328.21	332.30	326.61	331.82	441231
2025-07-01	329.15	342.19	325.58	338.85	533816
2025-07-02	338.56	340.85	334.48	337.10	530534
2025-07-03	335.58	342.07	331.54	339.10	409806
2025-07-07	338.32	340.02	330.24	332.12	419449
2025-07-08	333.77	335.04	329.94	332.13	312421
2025-07-09	334.02	335.04	328.12	331.19	285146
2025-07-10	331.25	337.15	330.33	335.68	490973
2025-07-11	332.43	332.77	323.95	324.39	430162
2025-07-14	325.00	328.16	322.26	326.39	290843
2025-07-15	326.40	326.41	319.42	319.61	384118
2025-07-16	321.82	327.14	320.06	327.06	454526
2025-07-17	326.57	337.85	326.57	335.10	507210
2025-07-18	335.76	335.76	331.03	332.02	431368
2025-07-21	334.66	336.01	330.70	330.77	309676
2025-07-22	331.66	336.78	328.60	334.29	374244
2025-07-23	336.64	344.84	332.58	344.14	592126
2025-07-24	344.72	345.46	328.67	333.55	930671
2025-07-25	334.25	336.58	331.53	335.87	481337
2025-07-28	336.72	338.89	333.35	333.46	300948
2025-07-29	334.03	335.64	329.95	331.92	239671
2025-07-30	331.77	336.52	326.27	329.16	597235
2025-07-31	327.61	330.22	321.92	323.05	704534
2025-08-01	316.02	317.21	310.54	316.40	545431
2025-08-04	318.53	324.79	317.39	324.34	359371
2025-08-05	325.79	326.77	318.58	318.58	612806
2025-08-06	322.14	322.14	314.29	315.07	871555
2025-08-07	318.30	322.00	300.83	304.50	1399149
2025-08-08	305.98	305.98	296.57	301.70	580200
2025-08-11	302.34	306.77	302.18	303.77	522773
2025-08-12	304.64	310.94	304.64	309.37	575178
2025-08-13	310.18	316.60	309.80	316.59	543444
2025-08-14	315.27	321.00	312.03	320.23	634190
2025-08-15	322.01	324.04	316.83	317.66	543137
2025-08-18	317.70	317.75	313.74	316.50	385263
2025-08-19	317.75	321.21	315.51	320.68	339701
2025-08-20	320.20	321.82	314.42	316.42	495081
2025-08-21	315.31	317.98	309.50	317.66	376284
2025-08-22	320.06	331.55	318.44	331.19	360730
2025-08-25	329.54	330.93	321.37	322.53	523910
2025-08-26	322.45	326.09	321.87	325.17	467001
2025-08-27	324.72	327.59	324.09	325.24	221836
2025-08-28	326.83	327.19	324.21	325.17	211342
2025-08-29	325.56	327.43	324.05	325.67	220596
2025-09-02	321.17	322.95	315.80	317.79	288664
2025-09-03	316.76	319.42	314.01	319.37	419433
2025-09-04	320.47	320.47	313.35	319.94	265387
2025-09-05	322.09	327.11	314.87	316.65	259724
2025-09-08	316.14	316.14	309.07	311.59	668469
2025-09-09	310.49	315.29	310.34	313.12	506206
2025-09-10	311.16	313.58	302.39	304.80	396270
2025-09-11	304.83	314.42	304.54	313.60	354134
2025-09-12	313.30	313.30	306.18	307.36	350339
2025-09-15	308.82	311.17	304.40	304.86	313787
2025-09-16	304.82	307.36	302.39	306.29	360876
2025-09-17	306.69	315.38	306.69	310.63	461537
2025-09-18	313.21	313.21	303.85	305.27	467155
2025-09-19	305.88	306.60	298.99	301.93	998948

Explore More About CPAY

Coins representing dividend payouts and trends

CPAY Dividend History

Discover Corpay 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

CPAY Stock Split History

Discover Corpay 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

CPAY Historical Prices

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

Web Analytics