CRM Historical Prices

Summary

Key Stock Metrics

212.00

(May 30, 2024)

52-Week Low

369.00

(December 4, 2024)

52-Week High

369.00

(December 4, 2024)

All-Time High

282.89

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-06-23	3.75	4.33	3.69	4.30	43574400
2004-06-24	4.39	4.42	4.13	4.19	8887200
2004-06-25	4.13	4.19	3.95	3.95	6710000
2004-06-28	4.00	4.05	3.86	4.00	2270800
2004-06-29	4.00	4.18	3.96	4.10	2112000
2004-06-30	4.10	4.24	4.01	4.02	2087600
2004-07-01	4.02	4.05	3.98	4.01	1754800
2004-07-02	4.03	4.25	4.01	4.25	993200
2004-07-06	4.23	4.25	4.12	4.25	1216800
2004-07-07	4.23	4.23	4.01	4.08	1787600
2004-07-08	4.08	4.08	3.92	3.94	2179200
2004-07-09	3.99	4.14	3.98	4.10	596800
2004-07-12	4.15	4.21	4.04	4.19	780800
2004-07-13	4.19	4.19	4.02	4.02	1674000
2004-07-14	4.01	4.01	3.90	3.91	2366000
2004-07-15	3.94	3.95	3.74	3.84	1806000
2004-07-16	3.85	4.10	3.74	4.00	3278800
2004-07-19	4.01	4.04	3.96	4.00	954800
2004-07-20	4.00	4.05	3.88	4.02	2245200
2004-07-21	4.03	4.03	2.76	2.93	25415200
2004-07-22	2.89	3.30	2.83	3.25	9824800
2004-07-23	3.24	3.38	3.19	3.26	1674400
2004-07-26	3.39	3.39	3.22	3.32	1286000
2004-07-27	3.35	3.36	3.28	3.29	751200
2004-07-28	3.26	3.31	3.15	3.25	1534800
2004-07-29	3.25	3.34	3.24	3.24	908000
2004-07-30	3.24	3.30	3.14	3.25	815200
2004-08-02	3.25	3.27	3.14	3.20	1297600
2004-08-03	3.20	3.27	3.00	3.03	2944400
2004-08-04	3.03	3.04	2.99	3.00	2746800
2004-08-05	3.00	3.00	2.67	2.73	3030400
2004-08-06	2.73	2.75	2.68	2.69	1797200
2004-08-09	2.74	2.76	2.72	2.75	1121600
2004-08-10	2.75	2.76	2.72	2.75	733200
2004-08-11	2.74	2.74	2.65	2.66	628400
2004-08-12	2.68	2.68	2.48	2.50	1578000
2004-08-13	2.50	2.51	2.37	2.40	2496000
2004-08-16	2.40	2.46	2.25	2.43	2171200
2004-08-17	2.47	2.75	2.47	2.74	2968000
2004-08-18	2.73	3.04	2.67	2.99	1697600
2004-08-19	2.99	3.06	2.93	3.04	1309600
2004-08-20	3.13	3.30	2.97	3.15	4034800
2004-08-23	3.18	3.24	3.09	3.13	1127600
2004-08-24	3.15	3.20	3.11	3.19	1072400
2004-08-25	3.20	3.26	3.13	3.24	1200800
2004-08-26	3.24	3.25	3.20	3.23	471200
2004-08-27	3.25	3.30	3.23	3.29	463600
2004-08-30	3.31	3.32	3.27	3.29	606000
2004-08-31	3.30	3.31	3.18	3.25	874400
2004-09-01	3.30	3.33	3.29	3.33	512800
2004-09-02	3.32	3.49	3.32	3.47	998800
2004-09-03	3.48	3.49	3.41	3.44	924000
2004-09-07	3.44	3.44	3.35	3.36	1192000
2004-09-08	3.33	3.33	3.29	3.31	550000
2004-09-09	3.31	3.33	3.24	3.29	2529200
2004-09-10	3.29	3.58	3.29	3.56	2795200
2004-09-13	3.60	3.88	3.60	3.80	4345200
2004-09-14	3.80	4.02	3.75	3.98	2052000
2004-09-15	3.98	4.29	3.93	4.09	4147200
2004-09-16	4.09	4.12	4.02	4.07	2518400
2004-09-17	4.05	4.05	3.71	3.92	4487600
2004-09-20	3.94	4.03	3.92	4.00	597200
2004-09-21	4.01	4.23	4.01	4.09	2327200
2004-09-22	4.08	4.08	3.95	4.02	2076800
2004-09-23	4.02	4.02	3.91	3.93	1117600
2004-09-24	3.99	4.21	3.95	4.01	2796000
2004-09-27	4.00	4.02	3.88	3.90	1380000
2004-09-28	3.88	3.89	3.69	3.75	1862800
2004-09-29	3.76	3.97	3.76	3.94	1700400
2004-09-30	3.94	3.98	3.91	3.91	4521200
2004-10-01	3.91	4.20	3.88	4.16	2613600
2004-10-04	4.29	4.46	4.14	4.22	3153200
2004-10-05	4.22	4.28	4.15	4.23	1360800
2004-10-06	4.23	4.31	4.12	4.31	1433600
2004-10-07	4.48	4.71	4.40	4.63	5887200
2004-10-08	4.62	4.62	4.37	4.41	2528400
2004-10-11	4.41	4.59	4.40	4.55	1064800
2004-10-12	4.50	4.60	4.42	4.60	897200
2004-10-13	4.65	4.81	4.60	4.63	1728000
2004-10-14	4.63	4.69	4.46	4.50	1047200
2004-10-15	4.52	4.56	4.40	4.50	946800
2004-10-18	4.48	4.58	4.41	4.57	692800
2004-10-19	4.59	4.61	4.53	4.56	622400
2004-10-20	4.53	4.57	4.48	4.54	760800
2004-10-21	4.54	4.67	4.51	4.60	721600
2004-10-22	4.63	4.65	4.31	4.35	1116800
2004-10-25	4.39	4.59	4.39	4.54	1056000
2004-10-26	4.53	4.61	4.45	4.61	476800
2004-10-27	4.63	4.90	4.54	4.82	1922800
2004-10-28	4.83	5.15	4.75	5.04	2500800
2004-10-29	5.03	5.08	4.85	5.08	1799600
2004-11-01	5.13	5.50	5.10	5.43	3213600
2004-11-02	5.63	5.63	5.44	5.49	3029600
2004-11-03	5.55	5.68	5.38	5.42	1917600
2004-11-04	5.40	5.43	5.13	5.15	1398400
2004-11-05	5.21	5.34	5.14	5.22	1574800
2004-11-08	5.22	5.22	5.07	5.10	1014400
2004-11-09	4.93	5.01	4.78	4.88	1935600
2004-11-10	4.91	4.91	4.82	4.88	779200
2004-11-11	4.88	5.04	4.86	5.01	1007200
2004-11-12	5.05	5.06	4.88	5.00	556400
2004-11-15	5.02	5.20	5.00	5.20	2122000
2004-11-16	5.20	5.30	5.08	5.15	2562400
2004-11-17	5.20	5.24	5.07	5.21	1586400
2004-11-18	4.75	4.75	4.33	4.46	9432400
2004-11-19	4.55	4.61	4.26	4.44	3152800
2004-11-22	4.44	4.53	4.37	4.41	872000
2004-11-23	4.41	4.51	4.38	4.50	1104800
2004-11-24	4.50	4.56	4.45	4.50	907600
2004-11-26	4.48	4.48	4.36	4.43	514400
2004-11-29	4.44	4.46	4.38	4.38	1548000
2004-11-30	4.38	4.52	4.34	4.37	2276400
2004-12-01	4.37	4.41	4.20	4.24	2311200
2004-12-02	4.25	4.26	4.11	4.25	2929200
2004-12-03	4.23	4.23	4.12	4.16	1043600
2004-12-06	4.20	4.20	4.10	4.14	1245200
2004-12-07	4.14	4.14	3.97	4.01	2875200
2004-12-08	4.01	4.04	3.97	3.98	2116000
2004-12-09	3.98	4.13	3.95	4.07	2348400
2004-12-10	4.04	4.12	3.98	3.98	1934400
2004-12-13	4.02	4.08	3.97	4.03	1150400
2004-12-14	4.01	4.19	3.98	4.09	1650400
2004-12-15	4.10	4.12	4.01	4.07	1510400
2004-12-16	4.07	4.13	4.07	4.10	1602400
2004-12-17	4.10	4.10	3.90	4.03	2897200
2004-12-20	3.65	3.85	3.65	3.80	38832000
2004-12-21	3.81	4.05	3.81	4.03	15005200
2004-12-22	3.96	4.11	3.96	4.06	6778800
2004-12-23	4.07	4.19	4.07	4.15	5615200
2004-12-27	4.19	4.35	4.17	4.34	6694400
2004-12-28	4.36	4.42	4.25	4.30	3358800
2004-12-29	4.25	4.30	4.21	4.29	2126000
2004-12-30	4.25	4.28	4.18	4.22	3416400
2004-12-31	4.16	4.28	4.16	4.24	1435600
2005-01-03	4.10	4.25	4.10	4.15	3704000
2005-01-04	4.14	4.18	4.03	4.09	2843200
2005-01-05	4.20	4.50	4.18	4.49	12164400
2005-01-06	4.49	4.55	4.38	4.43	6628400
2005-01-07	4.48	4.50	4.35	4.39	4608000
2005-01-10	4.25	4.40	4.24	4.25	3788400
2005-01-11	4.25	4.25	4.09	4.11	2862000
2005-01-12	3.75	3.86	3.68	3.78	18628000
2005-01-13	3.81	3.92	3.76	3.81	4376800
2005-01-14	3.81	3.83	3.68	3.75	3806000
2005-01-18	3.73	3.79	3.66	3.76	2507200
2005-01-19	3.76	3.80	3.72	3.75	1841600
2005-01-20	3.75	3.75	3.65	3.65	4050000
2005-01-21	3.66	3.68	3.52	3.61	7144400
2005-01-24	3.61	3.64	3.45	3.48	4587600
2005-01-25	3.45	3.51	3.43	3.43	3506000
2005-01-26	3.44	3.47	3.40	3.45	2882400
2005-01-27	3.45	3.50	3.34	3.41	2001600
2005-01-28	3.41	3.45	3.34	3.37	1974800
2005-01-31	3.37	3.43	3.34	3.43	1607200
2005-02-01	3.38	3.49	3.34	3.43	1214800
2005-02-02	3.43	3.44	3.32	3.33	3596000
2005-02-03	3.33	3.35	3.32	3.34	3137200
2005-02-04	3.34	3.52	3.33	3.52	3363600
2005-02-07	3.52	3.54	3.39	3.41	912400
2005-02-08	3.45	3.53	3.44	3.50	1408000
2005-02-09	3.50	3.51	3.28	3.32	1237600
2005-02-10	3.35	3.35	3.24	3.27	1188800
2005-02-11	3.26	3.39	3.26	3.36	1364400
2005-02-14	3.38	3.44	3.36	3.41	1183600
2005-02-15	3.45	3.64	3.45	3.57	3428000
2005-02-16	3.57	3.57	3.38	3.50	1552000
2005-02-17	3.50	3.60	3.46	3.53	4304800
2005-02-18	3.75	4.18	3.75	3.99	19785600
2005-02-22	3.96	4.02	3.83	3.98	7933200
2005-02-23	3.88	3.98	3.88	3.92	4740800
2005-02-24	3.92	4.11	3.85	4.05	6050800
2005-02-25	4.05	4.22	4.05	4.12	5158800
2005-02-28	4.09	4.13	3.97	4.02	3198400
2005-03-01	4.05	4.15	3.99	4.13	2118800
2005-03-02	4.19	4.25	4.16	4.23	3010800
2005-03-03	4.24	4.24	4.14	4.21	1974800
2005-03-04	4.21	4.21	4.06	4.15	1892000
2005-03-07	4.10	4.16	4.08	4.12	1562000
2005-03-08	4.13	4.21	4.08	4.20	1672400
2005-03-09	4.20	4.21	4.04	4.07	1698400
2005-03-10	4.03	4.03	3.63	3.87	3472000
2005-03-11	3.89	3.90	3.82	3.88	1118400
2005-03-14	3.83	3.93	3.83	3.89	1256800
2005-03-15	3.85	3.90	3.75	3.82	1733600
2005-03-16	3.82	3.91	3.67	3.74	3684400
2005-03-17	3.83	3.93	3.83	3.88	3504800
2005-03-18	3.91	3.92	3.75	3.75	3011600
2005-03-21	3.75	3.87	3.74	3.84	2294400
2005-03-22	3.83	3.87	3.74	3.78	1382000
2005-03-23	3.76	3.77	3.65	3.70	1624000
2005-03-24	3.44	3.71	3.43	3.68	4046400
2005-03-28	3.66	3.70	3.60	3.61	1988400
2005-03-29	3.62	3.69	3.54	3.57	1746000
2005-03-30	3.57	3.64	3.49	3.63	2360000
2005-03-31	3.65	3.81	3.65	3.75	2521200
2005-04-01	3.64	3.76	3.64	3.75	2260400
2005-04-04	3.71	3.76	3.68	3.74	1199200
2005-04-05	3.75	3.88	3.75	3.82	2964000
2005-04-06	3.80	3.86	3.75	3.82	2789600
2005-04-07	3.80	3.91	3.76	3.86	1476400
2005-04-08	3.84	3.85	3.81	3.84	1547200
2005-04-11	3.82	3.86	3.82	3.83	832400
2005-04-12	3.87	3.93	3.78	3.91	4554400
2005-04-13	3.95	4.10	3.84	3.86	5777200
2005-04-14	3.82	3.83	3.70	3.77	3149600
2005-04-15	3.74	3.76	3.59	3.61	3368800
2005-04-18	3.61	3.74	3.56	3.73	1922400
2005-04-19	3.60	3.70	3.56	3.63	3828800
2005-04-20	3.60	3.65	3.58	3.61	2084000
2005-04-21	3.61	3.80	3.61	3.77	4069600
2005-04-22	3.77	3.77	3.61	3.64	3360000
2005-04-25	3.64	3.66	3.45	3.50	4261600
2005-04-26	3.50	3.61	3.40	3.60	3872800
2005-04-27	3.60	3.69	3.55	3.69	1897200
2005-04-28	3.69	3.69	3.60	3.62	1384000
2005-04-29	3.62	3.67	3.58	3.61	1490000
2005-05-02	3.62	3.62	3.52	3.58	1483600
2005-05-03	3.56	3.68	3.53	3.62	1642000
2005-05-04	3.64	3.75	3.62	3.75	1402800
2005-05-05	3.74	3.78	3.68	3.75	2910800
2005-05-06	3.75	3.88	3.73	3.84	3101600
2005-05-09	3.79	3.88	3.78	3.86	3662800
2005-05-10	3.82	3.93	3.81	3.88	2954000
2005-05-11	3.86	3.92	3.82	3.82	2080400
2005-05-12	3.81	3.87	3.74	3.75	1806000
2005-05-13	3.75	3.78	3.64	3.72	3694800
2005-05-16	3.72	3.80	3.70	3.76	1796400
2005-05-17	3.72	3.94	3.69	3.92	3041200
2005-05-18	3.90	4.02	3.85	3.96	4379600
2005-05-19	4.33	4.53	4.31	4.43	20659200
2005-05-20	4.35	4.65	4.34	4.62	10856000
2005-05-23	4.50	4.87	4.44	4.81	9897200
2005-05-24	4.81	4.94	4.78	4.90	7348400
2005-05-25	4.98	5.01	4.88	4.97	7942000
2005-05-26	5.00	5.08	4.91	5.04	6382800
2005-05-27	5.05	5.06	4.96	4.97	6084400
2005-05-31	4.98	5.08	4.93	5.06	6211600
2005-06-01	5.03	5.07	5.00	5.04	4614000
2005-06-02	5.04	5.25	5.03	5.24	5700000
2005-06-03	5.20	5.21	5.08	5.14	4089600
2005-06-06	5.15	5.15	5.03	5.03	3219600
2005-06-07	4.86	4.99	4.81	4.94	5886000
2005-06-08	4.96	4.99	4.93	4.97	2114000
2005-06-09	4.99	5.04	4.90	5.04	3357600
2005-06-10	5.02	5.02	4.91	4.94	1685600
2005-06-13	4.91	5.12	4.91	5.12	3239600
2005-06-14	5.12	5.16	5.03	5.15	1858800
2005-06-15	5.15	5.16	4.93	5.02	2855600
2005-06-16	5.05	5.06	4.87	4.96	2862400
2005-06-17	4.96	5.17	4.90	5.12	3776800
2005-06-20	5.12	5.23	5.07	5.22	2110800
2005-06-21	5.24	5.50	4.92	5.01	8760400
2005-06-22	5.07	5.10	4.82	4.99	4431200
2005-06-23	4.95	5.00	4.92	4.97	2464000
2005-06-24	4.99	5.25	4.99	5.20	12199600
2005-06-27	5.20	5.20	5.01	5.06	7736400
2005-06-28	5.05	5.17	4.97	5.17	4139200
2005-06-29	5.23	5.32	5.17	5.21	4962400
2005-06-30	5.20	5.27	5.10	5.12	4297200
2005-07-01	5.11	5.12	4.70	4.88	5656000
2005-07-05	4.88	4.91	4.78	4.88	6880400
2005-07-06	4.85	4.90	4.84	4.88	3658400
2005-07-07	4.79	4.88	4.77	4.86	6946800
2005-07-08	4.84	4.90	4.79	4.88	6387200
2005-07-11	4.89	4.95	4.88	4.95	4710800
2005-07-12	4.95	5.00	4.90	4.98	4561200
2005-07-13	5.00	5.22	4.98	5.19	4113200
2005-07-14	5.30	5.75	5.29	5.67	12190800
2005-07-15	5.58	5.79	5.50	5.70	5727200
2005-07-18	5.70	5.70	5.52	5.56	6055200
2005-07-19	5.58	5.77	5.58	5.73	3966400
2005-07-20	5.69	5.80	5.56	5.75	2952800
2005-07-21	5.75	5.75	5.59	5.70	5056400
2005-07-22	5.73	5.73	5.48	5.65	4337200
2005-07-25	5.65	5.65	5.56	5.62	1622400
2005-07-26	5.61	5.67	5.49	5.66	1981600
2005-07-27	5.68	5.68	5.54	5.65	2066000
2005-07-28	5.67	6.02	5.65	5.95	9069600
2005-07-29	5.95	5.98	5.85	5.89	3360400
2005-08-01	5.89	6.05	5.88	6.02	4740000
2005-08-02	5.75	5.91	5.69	5.91	6251600
2005-08-03	5.89	5.96	5.85	5.96	2528000
2005-08-04	5.95	5.95	5.84	5.91	3007600
2005-08-05	5.90	5.92	5.88	5.92	4790800
2005-08-08	5.88	5.95	5.82	5.92	2375600
2005-08-09	5.93	6.11	5.93	6.06	6002800
2005-08-10	6.07	6.29	6.06	6.13	7277200
2005-08-11	6.13	6.14	5.95	5.99	4021600
2005-08-12	5.99	5.99	5.75	5.88	3632400
2005-08-15	5.75	5.78	5.52	5.54	10999600
2005-08-16	5.54	5.61	5.34	5.50	7941200
2005-08-17	5.52	5.57	5.48	5.55	5754800
2005-08-18	4.88	5.16	4.83	5.08	37466800
2005-08-19	5.08	5.20	5.08	5.12	6476000
2005-08-22	5.12	5.15	5.02	5.04	5842000
2005-08-23	5.03	5.11	4.98	4.99	2642800
2005-08-24	4.95	5.03	4.93	4.95	2624400
2005-08-25	4.95	4.98	4.84	4.93	2200000
2005-08-26	4.84	4.86	4.75	4.81	6824000
2005-08-29	4.79	4.83	4.71	4.81	3286800
2005-08-30	4.81	4.81	4.66	4.78	3328800
2005-08-31	4.77	4.84	4.74	4.83	2428000
2005-09-01	4.83	4.83	4.79	4.81	2340400
2005-09-02	4.80	4.89	4.80	4.84	2552400
2005-09-06	4.90	5.11	4.90	5.09	6259600
2005-09-07	5.13	5.35	5.07	5.21	9285200
2005-09-08	5.25	5.44	5.25	5.43	4036400
2005-09-09	5.41	5.50	5.28	5.49	3818000
2005-09-12	5.50	5.62	5.40	5.42	5780800
2005-09-13	5.63	5.95	5.58	5.91	10921600
2005-09-14	5.84	5.97	5.81	5.88	7464800
2005-09-15	5.90	6.00	5.72	5.78	6206800
2005-09-16	5.82	5.90	5.76	5.90	3469200
2005-09-19	5.90	5.90	5.77	5.78	4148000
2005-09-20	5.80	5.91	5.76	5.90	4805200
2005-09-21	5.84	5.88	5.71	5.75	3892400
2005-09-22	5.75	5.77	5.63	5.64	3948800
2005-09-23	5.58	5.82	5.55	5.78	4678400
2005-09-26	5.78	5.92	5.71	5.90	3234400
2005-09-27	5.87	5.99	5.82	5.89	4639200
2005-09-28	5.91	5.95	5.81	5.85	2494800
2005-09-29	5.85	5.85	5.63	5.73	5241600
2005-09-30	5.64	5.80	5.57	5.78	6316000
2005-10-03	5.98	6.15	5.95	6.00	18210400
2005-10-04	6.02	6.13	5.93	5.95	8906000
2005-10-05	5.69	5.94	5.62	5.84	10590400
2005-10-06	5.84	5.85	5.68	5.76	5216800
2005-10-07	5.78	5.81	5.63	5.70	3798000
2005-10-10	5.70	5.73	5.54	5.56	4475200
2005-10-11	5.56	5.61	5.41	5.44	5022800
2005-10-12	5.42	5.42	5.25	5.30	5199200
2005-10-13	5.21	5.48	5.08	5.46	3758800
2005-10-14	5.47	5.58	5.47	5.56	2025600
2005-10-17	5.56	5.73	5.48	5.72	3237600
2005-10-18	5.74	5.83	5.63	5.66	2566800
2005-10-19	5.66	5.73	5.63	5.73	2662800
2005-10-20	5.75	6.00	5.73	5.93	4316400
2005-10-21	5.89	6.19	5.88	6.14	8092000
2005-10-24	6.11	6.37	6.09	6.32	3632800
2005-10-25	6.32	6.33	6.19	6.30	5189200
2005-10-26	6.26	6.43	6.25	6.36	3131600
2005-10-27	6.30	6.35	5.99	6.06	4090000
2005-10-28	6.06	6.16	6.05	6.15	1206400
2005-10-31	6.26	6.37	6.19	6.25	2518800
2005-11-01	6.25	6.42	6.18	6.42	3159600
2005-11-02	6.25	6.79	6.22	6.73	7394400
2005-11-03	6.75	6.96	6.63	6.63	15834000
2005-11-04	6.70	6.73	6.59	6.68	3308000
2005-11-07	6.65	6.72	6.59	6.61	2670800
2005-11-08	6.61	6.61	6.41	6.56	3940800
2005-11-09	6.53	6.72	6.52	6.63	3733600
2005-11-10	6.65	6.77	6.54	6.73	3417600
2005-11-11	6.77	6.88	6.66	6.87	3392400
2005-11-14	7.09	7.10	6.67	7.09	3959200
2005-11-15	7.04	7.04	6.81	6.87	12067600
2005-11-16	6.88	6.89	6.60	6.73	10886000
2005-11-17	6.60	7.48	6.53	7.31	24920400
2005-11-18	7.30	7.31	7.09	7.19	7257200
2005-11-21	7.14	7.31	7.08	7.31	7127600
2005-11-22	7.33	7.72	7.31	7.60	10088400
2005-11-23	7.63	7.89	7.58	7.86	5989600
2005-11-25	7.80	8.03	7.76	7.86	2364000
2005-11-28	7.92	8.00	7.76	7.81	4518800
2005-11-29	7.80	7.86	7.61	7.64	5960800
2005-11-30	7.64	8.00	7.62	7.96	7360800
2005-12-01	8.00	8.24	7.90	8.24	4813600
2005-12-02	7.94	8.05	7.81	7.90	6921600
2005-12-05	7.94	8.06	7.90	8.00	4106800
2005-12-06	8.00	8.37	8.00	8.35	6089600
2005-12-07	8.41	8.47	8.25	8.35	4710000
2005-12-08	8.39	8.45	8.25	8.37	3170000
2005-12-09	8.68	8.91	8.64	8.88	13762000
2005-12-12	8.78	8.84	8.63	8.78	10088800
2005-12-13	8.73	9.05	8.70	8.91	10327200
2005-12-14	8.93	8.93	8.54	8.61	8635200
2005-12-15	8.61	8.83	8.56	8.80	7438000
2005-12-16	8.80	8.94	8.71	8.76	6466000
2005-12-19	8.55	8.74	8.43	8.63	9604800
2005-12-20	8.58	8.66	8.13	8.28	10634000
2005-12-21	8.26	8.39	7.82	8.21	13697600
2005-12-22	8.26	8.34	8.15	8.29	3325200
2005-12-23	8.30	8.48	8.30	8.45	1796800
2005-12-27	8.48	8.49	8.11	8.15	3692400
2005-12-28	8.14	8.38	8.08	8.35	2925600
2005-12-29	8.35	8.37	8.17	8.19	2236400
2005-12-30	8.20	8.21	8.00	8.01	2267600
2006-01-03	8.03	8.61	7.90	8.56	6671200
2006-01-04	8.51	9.02	8.51	8.99	8873600
2006-01-05	8.99	9.08	8.83	9.02	4176400
2006-01-06	9.40	10.04	9.40	9.96	18690800
2006-01-09	9.85	9.87	9.63	9.63	12187600
2006-01-10	9.48	9.58	9.14	9.56	12278400
2006-01-11	9.63	9.65	9.41	9.57	7863600
2006-01-12	9.59	9.68	9.48	9.56	4913200
2006-01-13	9.51	9.66	9.49	9.53	2802800
2006-01-17	9.51	9.79	9.49	9.75	4218000
2006-01-18	9.33	10.49	9.33	10.40	10899200
2006-01-19	10.26	10.45	10.26	10.33	4727600
2006-01-20	10.32	10.50	9.98	9.98	6170000
2006-01-23	10.01	10.03	9.91	9.98	3576800
2006-01-24	9.95	10.10	9.88	9.99	4170000
2006-01-25	10.10	10.18	9.85	9.88	5859600
2006-01-26	9.93	10.13	9.90	10.05	5552400
2006-01-27	10.05	10.45	10.03	10.40	4632400
2006-01-30	10.40	10.75	10.40	10.66	6215600
2006-01-31	10.64	10.64	10.10	10.26	9908800
2006-02-01	10.05	10.22	9.90	10.03	7528400
2006-02-02	10.03	10.21	9.78	9.87	8017600
2006-02-03	9.89	9.90	9.53	9.56	8232800
2006-02-06	9.81	9.88	9.70	9.80	5234800
2006-02-07	9.83	9.84	9.38	9.54	7543600
2006-02-08	9.59	9.67	9.23	9.61	4088000
2006-02-09	9.75	9.96	9.74	9.84	4372000
2006-02-10	9.84	9.84	8.31	8.78	40204800
2006-02-13	8.84	8.96	8.53	8.57	8132000
2006-02-14	8.81	8.85	8.58	8.66	8603600
2006-02-15	8.50	8.55	8.41	8.53	10617200
2006-02-16	8.50	8.88	8.40	8.71	5237600
2006-02-17	8.71	8.82	8.56	8.59	4089200
2006-02-21	8.58	8.62	8.30	8.40	4914800
2006-02-22	8.38	8.60	8.23	8.60	11333200
2006-02-23	8.18	8.71	8.17	8.50	20046000
2006-02-24	8.50	8.57	8.37	8.45	7850800
2006-02-27	8.40	8.53	8.38	8.52	4257200
2006-02-28	8.52	8.75	8.51	8.71	7386000
2006-03-01	8.75	9.37	8.75	9.20	8588800
2006-03-02	9.18	9.31	9.05	9.18	4937200
2006-03-03	9.18	9.66	9.00	9.51	7648400
2006-03-06	9.55	9.55	9.06	9.09	3906800
2006-03-07	9.13	9.44	9.12	9.32	5834800
2006-03-08	9.25	9.48	9.11	9.46	4459200
2006-03-09	9.46	9.49	9.35	9.38	4411200
2006-03-10	9.38	9.49	9.38	9.46	4595200
2006-03-13	9.50	9.85	9.50	9.72	6920400
2006-03-14	9.73	9.95	9.66	9.95	6244800
2006-03-15	9.95	9.95	9.61	9.74	5800400
2006-03-16	9.75	9.77	9.56	9.74	5725600
2006-03-17	9.77	9.81	9.61	9.79	3472400
2006-03-20	9.76	9.76	9.60	9.67	3802400
2006-03-21	9.67	9.78	9.39	9.40	2792800
2006-03-22	9.31	9.31	9.11	9.26	5014000
2006-03-23	9.26	9.45	9.14	9.38	2875200
2006-03-24	9.39	9.49	9.31	9.40	2436400
2006-03-27	9.51	9.71	9.49	9.57	3378800
2006-03-28	9.58	9.59	9.18	9.23	2945600
2006-03-29	9.23	9.28	9.10	9.17	2955200
2006-03-30	9.21	9.33	9.16	9.21	3318400
2006-03-31	9.24	9.24	8.95	9.08	2730800
2006-04-03	9.15	9.47	9.09	9.27	2427600
2006-04-04	9.23	9.26	8.76	8.98	7547200
2006-04-05	9.06	9.35	9.04	9.30	5259600
2006-04-06	9.26	9.27	8.95	9.05	6906400
2006-04-07	9.03	9.04	8.59	8.63	7028000
2006-04-10	8.60	8.79	8.60	8.70	4025600
2006-04-11	8.65	8.66	8.27	8.32	6601600
2006-04-12	8.28	8.45	8.10	8.31	10817200
2006-04-13	8.26	8.59	8.26	8.43	6106800
2006-04-17	8.40	8.47	8.17	8.20	6039200
2006-04-18	8.30	8.41	8.17	8.38	6026400
2006-04-19	8.45	8.60	8.40	8.57	5162800
2006-04-20	8.57	8.57	8.20	8.35	7671200
2006-04-21	8.38	8.38	8.21	8.28	3853600
2006-04-24	8.25	8.28	8.11	8.13	5683600
2006-04-25	8.41	8.81	8.35	8.79	16170000
2006-04-26	8.79	8.87	8.66	8.79	4676800
2006-04-27	8.80	8.93	8.73	8.83	5540800
2006-04-28	8.78	8.99	8.65	8.76	3228800
2006-05-01	8.77	8.78	8.68	8.76	6187600
2006-05-02	8.81	8.88	8.74	8.75	5816000
2006-05-03	8.75	8.75	8.55	8.58	12136800
2006-05-04	8.64	8.86	8.64	8.74	4673600
2006-05-05	8.84	8.84	8.48	8.53	6876400
2006-05-08	8.59	8.70	8.51	8.58	3468000
2006-05-09	8.55	8.55	8.35	8.47	8349200
2006-05-10	8.47	8.47	8.04	8.17	13856800
2006-05-11	8.15	8.22	7.98	8.08	5454000
2006-05-12	7.99	7.99	7.76	7.80	9598400
2006-05-15	7.80	7.94	7.68	7.80	9896000
2006-05-16	7.73	7.88	7.60	7.63	7682000
2006-05-17	7.58	7.75	7.43	7.54	12306000
2006-05-18	7.67	7.76	7.15	7.17	17204800
2006-05-19	7.18	7.28	6.94	7.14	13576000
2006-05-22	7.09	7.38	7.04	7.35	7234400
2006-05-23	7.50	7.66	7.31	7.34	6493200
2006-05-24	7.34	7.35	7.05	7.12	8291600
2006-05-25	7.29	7.60	7.24	7.60	8162400
2006-05-26	7.70	7.72	7.58	7.60	5417600
2006-05-30	7.50	7.57	7.35	7.45	7302400
2006-05-31	7.45	7.46	7.29	7.38	5108800
2006-06-01	7.26	7.81	7.23	7.76	8243200
2006-06-02	7.75	7.75	7.45	7.47	6800000
2006-06-05	7.63	7.65	7.40	7.44	6264000
2006-06-06	7.44	7.44	6.82	6.91	16804800
2006-06-07	7.00	7.05	6.74	6.75	14527200
2006-06-08	6.69	6.70	6.28	6.46	16263200
2006-06-09	6.69	6.74	6.47	6.51	13853600
2006-06-12	6.50	6.50	6.21	6.23	7443200
2006-06-13	6.13	6.38	6.03	6.30	8868800
2006-06-14	6.32	6.44	6.26	6.34	7262800
2006-06-15	6.43	6.91	6.43	6.83	10306000
2006-06-16	6.79	7.04	6.73	6.94	9407200
2006-06-19	6.95	6.95	6.72	6.75	7757200
2006-06-20	6.75	6.75	6.56	6.69	7250400
2006-06-21	6.67	6.99	6.65	6.94	6444400
2006-06-22	6.94	6.97	6.77	6.91	4012800
2006-06-23	6.85	7.09	6.83	6.95	3402400
2006-06-26	6.95	6.98	6.78	6.91	3843200
2006-06-27	6.88	6.91	6.71	6.80	4140000
2006-06-28	6.83	6.84	6.66	6.76	3804800
2006-06-29	6.78	6.86	6.69	6.80	9128400
2006-06-30	6.81	6.88	6.65	6.67	10911200
2006-07-03	6.71	6.75	6.59	6.64	4048400
2006-07-05	6.53	6.58	6.51	6.53	5437600
2006-07-06	6.53	6.56	6.35	6.39	9294400
2006-07-07	6.37	6.37	6.13	6.23	8050800
2006-07-10	6.24	6.24	5.78	5.85	15658000
2006-07-11	5.82	6.11	5.80	6.05	10478000
2006-07-12	6.04	6.07	5.76	5.76	9013600
2006-07-13	5.75	5.76	5.50	5.56	9873600
2006-07-14	5.54	5.56	5.41	5.51	5794800
2006-07-17	5.47	5.61	5.42	5.46	5555600
2006-07-18	5.47	5.56	5.42	5.53	6475200
2006-07-19	5.50	5.75	5.44	5.74	12132000
2006-07-20	5.82	5.84	5.63	5.67	6590000
2006-07-21	5.65	5.65	5.44	5.48	3838000
2006-07-24	5.49	5.82	5.45	5.80	14930000
2006-07-25	5.80	6.17	5.67	6.13	10443200
2006-07-26	6.10	6.14	6.01	6.12	7586800
2006-07-27	6.15	6.28	6.12	6.22	8823600
2006-07-28	6.22	6.35	6.17	6.33	5364800
2006-07-31	6.33	6.60	6.33	6.43	9376000
2006-08-01	6.40	6.40	5.93	6.20	7900400
2006-08-02	6.21	6.44	6.21	6.33	4348000
2006-08-03	6.36	6.75	6.31	6.63	7109200
2006-08-04	6.66	6.80	6.41	6.54	5823600
2006-08-07	6.51	6.51	6.37	6.42	4517600
2006-08-08	6.41	6.41	6.11	6.17	7463600
2006-08-09	6.23	6.37	6.17	6.23	3907600
2006-08-10	6.23	6.75	6.17	6.63	10600000
2006-08-11	6.63	6.64	6.46	6.50	8428800
2006-08-14	6.66	6.74	6.60	6.68	13784400
2006-08-15	6.79	7.16	6.73	7.16	9009200
2006-08-16	7.16	7.18	6.93	7.08	18530000
2006-08-17	8.04	8.56	7.88	8.43	54836800
2006-08-18	8.41	8.65	8.15	8.21	19703600
2006-08-21	8.11	8.30	8.05	8.23	8262400
2006-08-22	8.25	8.47	8.23	8.31	9646800
2006-08-23	8.44	8.74	8.36	8.44	10819200
2006-08-24	8.43	8.50	8.23	8.44	4710400
2006-08-25	8.38	8.47	8.27	8.39	4568000
2006-08-28	8.30	8.53	8.30	8.48	3678000
2006-08-29	8.48	8.66	8.42	8.66	5428800
2006-08-30	8.66	8.74	8.52	8.69	3898000
2006-08-31	8.66	8.78	8.59	8.62	4534000
2006-09-01	8.68	8.75	8.57	8.60	3214400
2006-09-05	8.49	8.73	8.45	8.70	4647200
2006-09-06	8.51	8.66	8.10	8.32	7564400
2006-09-07	8.25	8.42	8.15	8.34	5439600
2006-09-08	8.35	8.43	8.27	8.33	2290800
2006-09-11	8.28	8.33	8.17	8.33	3483200
2006-09-12	8.37	8.88	8.36	8.78	10243200
2006-09-13	8.80	8.94	8.70	8.81	5351600
2006-09-14	8.76	8.83	8.68	8.74	4668000
2006-09-15	8.74	8.87	8.68	8.75	3342000
2006-09-18	8.80	8.90	8.58	8.63	5320800
2006-09-19	8.61	8.69	8.30	8.52	7182800
2006-09-20	8.65	8.91	8.63	8.88	5456400
2006-09-21	8.88	9.22	8.74	9.20	9144000
2006-09-22	9.20	9.21	8.96	9.04	7355600
2006-09-25	8.88	9.45	8.87	9.38	6997200
2006-09-26	9.44	9.68	9.42	9.60	9216000
2006-09-27	9.55	9.63	9.26	9.38	8145600
2006-09-28	9.38	9.65	9.38	9.42	7961200
2006-09-29	9.24	9.27	8.90	8.97	12476800
2006-10-02	8.97	9.10	8.80	8.82	9317600
2006-10-03	8.82	9.19	8.78	9.12	6731600
2006-10-04	9.03	9.32	9.03	9.28	12466800
2006-10-05	9.33	9.78	9.28	9.49	16398000
2006-10-06	9.75	10.13	9.68	10.09	21658400
2006-10-09	10.10	10.36	9.88	10.08	10282400
2006-10-10	10.07	10.07	9.92	10.00	6050400
2006-10-11	9.94	10.13	9.91	9.97	4169200
2006-10-12	10.03	10.12	9.90	10.07	7103600
2006-10-13	10.12	10.50	10.08	10.25	7662400
2006-10-16	10.17	10.43	10.17	10.33	6227600
2006-10-17	10.27	10.32	9.94	10.06	5064000
2006-10-18	10.24	10.31	9.97	10.10	4651600
2006-10-19	10.07	10.14	9.96	10.03	3321600
2006-10-20	10.07	10.07	9.93	9.97	2257200
2006-10-23	10.00	10.23	9.88	10.11	6098400
2006-10-24	10.06	10.17	10.03	10.13	4230000
2006-10-25	10.19	10.56	10.13	10.33	6446800
2006-10-26	10.35	10.35	10.07	10.18	4403200
2006-10-27	10.18	10.23	9.92	10.03	4223600
2006-10-30	10.00	10.02	9.74	9.95	5848400
2006-10-31	9.97	10.08	9.71	9.76	3535200
2006-11-01	9.79	9.85	9.42	9.50	5870000
2006-11-02	9.44	9.79	9.44	9.75	4668400
2006-11-03	9.78	10.21	9.76	10.12	7715600
2006-11-06	10.00	10.52	9.93	10.50	8667200
2006-11-07	10.50	10.91	10.49	10.73	12357600
2006-11-08	10.57	10.73	10.03	10.53	6914000
2006-11-09	10.63	10.69	10.35	10.40	6650400
2006-11-10	10.47	10.64	10.35	10.55	3816000
2006-11-13	10.58	11.15	10.58	11.00	12189600
2006-11-14	10.98	11.01	10.72	10.88	7311200
2006-11-15	10.89	11.00	10.51	10.60	10416400
2006-11-16	10.25	10.77	10.17	10.49	12387600
2006-11-17	10.49	10.57	10.37	10.43	3342400
2006-11-20	10.25	10.47	10.25	10.38	7360400
2006-11-21	10.38	10.49	10.36	10.43	4178000
2006-11-22	10.49	10.50	10.28	10.36	4959600
2006-11-24	10.31	10.34	10.25	10.29	1084800
2006-11-27	10.34	10.34	10.03	10.04	3622800
2006-11-28	10.04	10.04	9.74	9.84	4738400
2006-11-29	9.84	9.86	9.65	9.79	5952000
2006-11-30	9.84	9.89	9.73	9.75	6688400
2006-12-01	9.70	9.73	9.51	9.59	5346800
2006-12-04	9.48	9.70	9.48	9.63	5022400
2006-12-05	9.65	9.75	9.52	9.56	3451600
2006-12-06	9.55	9.62	9.41	9.57	4094800
2006-12-07	9.57	9.57	9.46	9.51	4295600
2006-12-08	9.45	9.66	9.42	9.63	3637200
2006-12-11	9.64	9.69	9.54	9.64	2824400
2006-12-12	9.69	10.22	9.69	10.01	11744000
2006-12-13	10.05	10.15	9.72	9.79	5420000
2006-12-14	9.84	10.00	9.83	9.99	4040400
2006-12-15	10.00	10.04	9.90	9.99	2960400
2006-12-18	9.99	10.08	9.51	9.51	5524800
2006-12-19	9.45	9.45	9.18	9.33	8122000
2006-12-20	9.34	9.50	9.33	9.33	5514800
2006-12-21	9.32	9.35	9.14	9.22	7947600
2006-12-22	9.22	9.25	8.99	9.01	4338800
2006-12-26	8.98	9.11	8.98	9.09	2293200
2006-12-27	9.12	9.27	9.12	9.24	4363600
2006-12-28	9.19	9.24	9.09	9.19	1761600
2006-12-29	9.18	9.26	9.07	9.11	2509600
2007-01-03	9.14	9.23	8.91	9.02	4277200
2007-01-04	9.00	9.47	8.89	9.47	6444400
2007-01-05	9.38	9.99	9.28	9.88	11618800
2007-01-08	9.90	10.00	9.78	9.98	4814400
2007-01-09	10.00	10.11	9.86	9.99	4996000
2007-01-10	9.95	10.06	9.90	10.06	3575600
2007-01-11	10.05	10.66	10.00	10.44	10939200
2007-01-12	10.53	10.76	10.43	10.61	6449200
2007-01-16	10.67	11.08	10.58	10.83	9854800
2007-01-17	10.76	10.86	10.61	10.66	5239200
2007-01-18	10.64	10.64	10.21	10.36	6803200
2007-01-19	10.36	10.41	10.22	10.40	5058800
2007-01-22	10.43	10.47	10.21	10.30	6394800
2007-01-23	10.29	10.35	10.25	10.32	6068800
2007-01-24	10.35	10.70	10.35	10.61	9301600
2007-01-25	10.61	10.61	10.38	10.51	6472000
2007-01-26	10.51	10.69	10.50	10.56	4739200
2007-01-29	10.56	10.79	10.47	10.62	5254000
2007-01-30	10.71	10.87	10.70	10.74	5333600
2007-01-31	10.76	11.01	10.61	10.96	5612000
2007-02-01	11.05	11.40	11.05	11.35	10430400
2007-02-02	11.40	11.74	11.35	11.69	8889600
2007-02-05	11.69	11.84	11.51	11.78	5616800
2007-02-06	11.80	11.91	11.66	11.78	10726400
2007-02-07	11.80	12.04	11.77	11.92	10997600
2007-02-08	11.92	12.00	11.69	11.93	7385600
2007-02-09	11.86	11.99	11.70	11.75	6388800
2007-02-12	11.70	11.91	11.64	11.85	5591384
2007-02-13	11.88	12.23	11.88	12.12	7625280
2007-02-14	12.23	12.53	12.20	12.47	10228176
2007-02-15	12.50	12.51	12.33	12.40	8974000
2007-02-16	12.40	12.49	12.35	12.41	6045600
2007-02-20	12.50	12.61	12.35	12.36	10063600
2007-02-21	12.37	12.38	11.96	12.00	13337600
2007-02-22	11.43	12.13	11.32	11.79	20852400
2007-02-23	11.79	11.88	11.72	11.86	5260400
2007-02-26	11.75	11.87	11.65	11.73	9469284
2007-02-27	11.47	11.60	11.03	11.25	7695200
2007-02-28	11.25	11.25	10.76	10.81	13272400
2007-03-01	10.51	11.13	10.51	11.09	13632320
2007-03-02	10.99	11.15	10.60	10.66	7662400
2007-03-05	10.45	10.72	10.32	10.39	6253200
2007-03-06	10.57	10.84	10.56	10.79	5994800
2007-03-07	10.79	10.85	10.64	10.68	5326800
2007-03-08	10.80	11.07	10.76	10.92	6296800
2007-03-09	10.90	10.97	10.71	10.74	7335200
2007-03-12	10.72	10.91	10.66	10.83	3331600
2007-03-13	10.83	10.83	10.53	10.54	5493600
2007-03-14	10.58	10.62	10.19	10.50	6722016
2007-03-15	10.50	10.57	10.32	10.44	4461952
2007-03-16	10.41	10.47	10.34	10.41	2597200
2007-03-19	10.54	10.69	10.46	10.67	3654000
2007-03-20	10.67	10.82	10.61	10.78	3309664
2007-03-21	10.78	11.01	10.73	10.87	3855600
2007-03-22	10.86	10.94	10.76	10.86	3431600
2007-03-23	10.83	10.91	10.80	10.83	2744800
2007-03-26	10.76	10.81	10.64	10.76	3413600
2007-03-27	10.75	10.83	10.69	10.70	3686536
2007-03-28	10.68	10.87	10.56	10.74	3338400
2007-03-29	10.77	10.84	10.65	10.77	3395600
2007-03-30	10.72	10.87	10.64	10.71	3610800
2007-04-02	10.75	11.00	10.63	10.87	4144800
2007-04-03	10.98	11.27	10.96	11.22	5853052
2007-04-04	11.25	11.35	11.25	11.31	3476000
2007-04-05	11.35	11.35	11.20	11.25	2185200
2007-04-09	11.37	11.52	11.34	11.47	3729600
2007-04-10	11.47	11.48	11.36	11.43	3244800
2007-04-11	11.24	11.24	10.75	10.96	13172044
2007-04-12	10.95	11.08	10.54	10.68	15264028
2007-04-13	10.68	10.73	10.46	10.65	7034872
2007-04-16	10.67	10.83	10.65	10.81	6082932
2007-04-17	10.88	10.94	10.65	10.73	7706400
2007-04-18	10.73	10.73	10.56	10.58	7638800
2007-04-19	10.56	10.56	10.32	10.35	7721200
2007-04-20	10.35	10.50	10.31	10.44	6369200
2007-04-23	10.38	10.43	10.20	10.32	6510448
2007-04-24	10.37	10.37	10.19	10.27	4696600
2007-04-25	10.32	10.67	10.30	10.65	7438940
2007-04-26	10.68	10.74	10.55	10.65	5593600
2007-04-27	10.64	10.81	10.48	10.53	8166900
2007-04-30	10.51	10.61	10.44	10.50	4006420
2007-05-01	10.45	10.45	10.15	10.28	7380360
2007-05-02	10.25	10.40	10.15	10.32	5800200
2007-05-03	10.37	10.79	10.35	10.70	5612760
2007-05-04	10.76	10.98	10.70	10.76	5823140
2007-05-07	10.80	10.83	10.53	10.61	3881408
2007-05-08	10.60	10.88	10.52	10.84	3608800
2007-05-09	10.78	10.91	10.70	10.86	2156888
2007-05-10	10.80	10.83	10.62	10.65	2163200
2007-05-11	10.66	10.73	10.59	10.61	4174660
2007-05-14	10.61	11.08	10.57	10.79	7812408
2007-05-15	10.82	11.10	10.76	11.02	8040000
2007-05-16	11.10	11.56	11.04	11.31	13993916
2007-05-17	11.19	11.19	10.59	10.75	19213300
2007-05-18	10.78	11.63	10.69	11.45	22051108
2007-05-21	11.99	12.49	11.77	11.94	23123672
2007-05-22	12.05	12.11	11.74	11.78	6139500
2007-05-23	11.74	11.82	11.50	11.56	4421200
2007-05-24	11.33	11.44	11.04	11.22	10685564
2007-05-25	11.21	11.56	11.21	11.52	7043200
2007-05-29	11.72	11.72	11.35	11.48	5482400
2007-05-30	11.48	12.41	11.37	12.18	15481364
2007-05-31	12.35	12.35	11.79	11.81	8662000
2007-06-01	11.81	12.02	11.78	11.97	5761600
2007-06-04	12.06	12.06	11.63	11.77	6906400
2007-06-05	11.64	11.94	11.18	11.87	14661708
2007-06-06	11.85	11.87	11.46	11.62	5819400
2007-06-07	11.68	11.68	11.17	11.25	5972000
2007-06-08	11.35	11.58	11.25	11.56	5600800
2007-06-11	11.51	11.70	11.43	11.66	4005040
2007-06-12	11.53	11.60	11.30	11.34	3046184
2007-06-13	11.38	11.49	11.23	11.37	2755200
2007-06-14	11.32	11.43	11.26	11.37	3942400
2007-06-15	11.39	11.79	11.34	11.40	7145200
2007-06-18	11.40	11.54	11.18	11.21	5114800
2007-06-19	11.10	11.43	11.09	11.34	4096400
2007-06-20	11.37	11.38	11.17	11.22	4610800
2007-06-21	11.19	11.20	10.43	10.48	22410240
2007-06-22	10.61	10.64	10.08	10.14	15560000
2007-06-25	9.94	10.64	9.92	10.55	13568400
2007-06-26	10.55	10.55	10.20	10.26	8231600
2007-06-27	10.36	11.03	10.36	10.98	17513600
2007-06-28	10.98	11.28	10.85	10.85	11264400
2007-06-29	10.84	10.94	10.66	10.72	4509600
2007-07-02	10.75	10.93	10.68	10.82	4876000
2007-07-03	10.81	10.82	10.70	10.71	1242000
2007-07-05	10.68	11.02	10.63	11.01	3530800
2007-07-06	11.05	11.19	10.97	11.17	3343600
2007-07-09	11.10	11.21	11.01	11.11	3534000
2007-07-10	11.03	11.08	10.75	10.85	7257516
2007-07-11	10.69	10.89	10.46	10.83	6651200
2007-07-12	10.88	11.30	10.87	11.28	6626800
2007-07-13	11.20	11.50	11.05	11.14	8098000
2007-07-16	11.23	11.36	10.99	11.04	2944864
2007-07-17	10.81	11.16	10.65	11.01	8899920
2007-07-18	10.85	10.98	10.73	10.82	3813200
2007-07-19	11.00	11.13	10.93	10.98	3597424
2007-07-20	10.97	10.97	10.64	10.86	5308800
2007-07-23	10.86	11.32	10.80	11.16	6768800
2007-07-24	11.01	11.17	10.82	10.85	4344516
2007-07-25	11.01	11.09	10.70	10.88	3108480
2007-07-26	10.70	10.85	10.32	10.49	6850012
2007-07-27	10.50	10.60	10.20	10.22	5445600
2007-07-30	10.24	10.27	10.02	10.13	6458000
2007-07-31	10.21	10.30	9.65	9.72	9219600
2007-08-01	9.72	10.09	9.48	10.04	9975600
2007-08-02	10.00	10.46	9.91	10.45	8180800
2007-08-03	10.55	10.68	9.99	9.99	8183600
2007-08-06	10.00	10.19	9.58	10.11	10954044
2007-08-07	9.31	10.43	9.31	10.33	8474712
2007-08-08	10.47	11.85	10.37	11.19	17547000
2007-08-09	11.01	11.43	10.65	10.94	8595200
2007-08-10	10.75	11.50	10.75	11.17	9058000
2007-08-13	11.23	11.43	10.77	10.92	6461200
2007-08-14	10.86	11.53	10.85	11.23	7519480
2007-08-15	11.15	11.50	10.58	10.70	13263364
2007-08-16	10.81	10.81	9.70	10.31	22675600
2007-08-17	10.59	10.61	9.93	10.01	10031924
2007-08-20	10.01	10.06	9.73	9.92	6575600
2007-08-21	9.95	10.06	9.71	9.90	7608640
2007-08-22	10.05	10.34	9.84	9.92	7460800
2007-08-23	9.90	10.03	9.74	9.86	5229200
2007-08-24	9.83	10.39	9.77	10.36	5679600
2007-08-27	10.23	10.40	10.13	10.14	5363600
2007-08-28	10.00	10.05	9.85	9.92	3793200
2007-08-29	9.98	10.17	9.94	10.13	1978400
2007-08-30	9.96	10.30	9.89	9.93	4205600
2007-08-31	10.20	10.27	10.07	10.11	3502800
2007-09-04	10.02	10.35	10.02	10.19	3104800
2007-09-05	10.15	10.29	10.05	10.24	2706800
2007-09-06	10.24	10.76	10.23	10.66	7916000
2007-09-07	10.45	10.85	10.40	10.80	7086800
2007-09-10	10.81	11.05	10.49	11.03	5398800
2007-09-11	11.03	11.63	11.03	11.48	12404800
2007-09-12	11.32	11.87	11.29	11.49	9156800
2007-09-13	11.66	11.69	11.39	11.61	2404000
2007-09-14	11.37	11.69	11.33	11.60	4364800
2007-09-17	11.40	11.54	11.34	11.43	5188400
2007-09-18	11.50	11.78	11.09	11.49	12686400
2007-09-19	11.53	11.63	11.33	11.45	6304800
2007-09-20	11.35	11.54	11.31	11.41	3334400
2007-09-21	11.50	11.57	11.43	11.56	4425200
2007-09-24	11.63	12.43	11.59	12.12	12143200
2007-09-25	12.02	12.49	11.94	12.48	8191200
2007-09-26	12.50	12.84	12.45	12.62	10719600
2007-09-27	12.50	12.94	12.46	12.74	6677600
2007-09-28	12.61	12.94	12.54	12.83	7482400
2007-10-01	12.85	13.25	12.85	13.22	4530000
2007-10-02	13.22	13.37	12.53	12.94	7422800
2007-10-03	12.80	13.17	12.71	13.04	5765200
2007-10-04	13.02	13.05	12.77	12.89	4121200
2007-10-05	13.05	13.53	13.00	13.31	4984400
2007-10-08	13.32	14.04	13.22	13.81	7436000
2007-10-09	13.83	14.36	13.75	14.08	7546400
2007-10-10	14.08	14.19	13.95	13.95	5253600
2007-10-11	14.00	14.38	13.39	13.72	5573200
2007-10-12	13.91	14.38	13.62	14.27	4887200
2007-10-15	13.97	14.11	13.36	13.65	6368400
2007-10-16	13.68	14.19	13.68	14.06	5408800
2007-10-17	14.19	14.28	13.43	13.56	6142800
2007-10-18	13.57	14.29	13.47	13.74	8486800
2007-10-19	13.75	13.84	13.01	13.07	7014000
2007-10-22	12.83	13.24	12.50	13.05	6922800
2007-10-23	13.06	13.64	12.96	13.56	6253200
2007-10-24	13.41	13.66	12.95	13.32	4385600
2007-10-25	13.35	13.35	12.65	12.77	4119200
2007-10-26	12.87	12.99	12.50	12.86	5526000
2007-10-29	13.00	13.51	12.80	13.34	5684000
2007-10-30	13.25	13.61	13.12	13.44	3004760
2007-10-31	13.50	14.13	13.29	14.09	6966000
2007-11-01	13.76	13.88	13.32	13.38	5482800
2007-11-02	13.52	13.80	13.32	13.60	3520800
2007-11-05	13.43	13.48	12.95	13.14	4466596
2007-11-06	13.15	13.56	12.86	13.08	3630440
2007-11-07	13.03	13.03	12.52	12.69	7518440
2007-11-08	12.69	12.73	11.60	12.13	10594004
2007-11-09	11.91	12.67	11.40	12.50	10060800
2007-11-12	12.97	13.16	12.57	12.72	8931200
2007-11-13	12.59	13.18	12.59	13.00	5359760
2007-11-14	13.18	13.25	12.71	13.00	4525200
2007-11-15	13.11	13.60	12.62	12.70	11250884
2007-11-16	12.43	14.35	12.07	14.34	18167200
2007-11-19	14.25	14.25	13.42	13.52	8741100
2007-11-20	13.63	14.50	13.41	14.35	13721760
2007-11-21	14.04	14.33	14.04	14.09	8075440
2007-11-23	14.13	14.13	13.47	13.79	3143280
2007-11-26	13.46	14.06	12.92	13.03	8430060
2007-11-27	12.96	13.32	12.89	13.12	5493280
2007-11-28	13.12	13.92	13.11	13.61	6337700
2007-11-29	13.39	13.88	13.27	13.82	6567024
2007-11-30	13.91	14.43	13.82	14.18	13259608
2007-12-03	14.20	14.32	13.53	13.95	6007300
2007-12-04	13.79	13.96	13.72	13.83	4118400
2007-12-05	14.00	14.23	13.81	14.02	4469200
2007-12-06	13.95	14.26	13.81	14.14	4120400
2007-12-07	14.27	14.79	14.13	14.46	7637312
2007-12-10	14.53	14.53	14.06	14.43	4536880
2007-12-11	14.27	14.96	14.25	14.33	7196888
2007-12-12	14.55	14.86	14.33	14.55	5797200
2007-12-13	14.53	14.95	14.47	14.82	4985600
2007-12-14	14.82	15.08	14.56	14.89	5087872
2007-12-17	14.75	14.93	14.59	14.68	7093712
2007-12-18	14.86	14.86	14.43	14.63	7680400
2007-12-19	14.44	15.21	14.44	14.99	9344600
2007-12-20	15.19	16.25	15.19	16.25	12336556
2007-12-21	16.25	16.38	15.67	15.94	7774200
2007-12-24	15.76	16.19	15.73	16.00	1468516
2007-12-26	15.95	16.06	15.58	15.97	2811376
2007-12-27	15.95	16.26	15.71	16.01	3504000
2007-12-28	16.11	16.19	15.91	16.10	2335600
2007-12-31	16.10	16.10	15.61	15.67	3516624
2008-01-02	15.76	15.89	14.97	15.07	4979880
2008-01-03	15.00	15.46	15.00	15.25	3689024
2008-01-04	15.00	15.15	14.52	14.72	6437960
2008-01-07	14.48	14.51	13.72	14.44	13109800
2008-01-08	14.44	14.82	13.63	13.68	6573644
2008-01-09	13.61	13.81	13.06	13.58	9063860
2008-01-10	13.50	14.09	13.27	13.90	8768144
2008-01-11	13.89	14.27	13.49	13.62	6539736
2008-01-14	13.82	13.96	13.45	13.91	4770252
2008-01-15	13.60	13.79	13.52	13.55	5776560
2008-01-16	13.43	13.78	13.08	13.59	5812840
2008-01-17	13.75	13.91	13.30	13.38	9381280
2008-01-18	13.62	13.62	12.75	12.96	11253940
2008-01-22	12.18	13.25	12.04	13.07	8192028
2008-01-23	12.57	13.86	12.40	13.82	9314876
2008-01-24	13.83	14.19	13.50	14.11	6446308
2008-01-25	14.04	14.40	13.09	13.24	7706320
2008-01-28	12.83	13.43	12.83	13.39	4459004
2008-01-29	13.35	13.52	12.85	13.01	4907436
2008-01-30	12.87	13.11	12.58	12.59	5840200
2008-01-31	12.43	13.32	12.20	13.08	12019492
2008-02-01	13.13	13.47	12.77	12.93	8315708
2008-02-04	12.93	13.17	12.58	12.94	5087864
2008-02-05	12.80	13.45	12.57	13.20	8284776
2008-02-06	13.31	13.31	11.89	11.97	10377984
2008-02-07	11.77	12.99	11.77	12.71	10952608
2008-02-08	12.75	12.95	12.58	12.72	4149224
2008-02-11	13.27	13.99	13.27	13.70	15560332
2008-02-12	13.81	13.85	13.47	13.61	5378672
2008-02-13	13.84	14.12	13.75	13.98	5797492
2008-02-14	14.02	14.13	13.75	13.79	4884904
2008-02-15	13.74	13.79	13.28	13.46	4433060
2008-02-19	13.69	13.69	12.82	12.87	6543684
2008-02-20	12.78	13.35	12.75	13.28	3385620
2008-02-21	13.37	13.55	13.13	13.38	4098160
2008-02-22	13.50	13.50	12.89	13.09	5119792
2008-02-25	13.08	13.71	13.08	13.60	5298480
2008-02-26	13.40	13.59	13.19	13.19	5182128
2008-02-27	13.12	13.50	12.60	13.16	12299040
2008-02-28	14.56	15.87	14.39	15.42	35618556
2008-02-29	15.17	15.45	14.80	14.93	10392956
2008-03-03	15.00	15.18	14.54	14.69	8894008
2008-03-04	14.67	14.75	14.28	14.47	8353216
2008-03-05	14.56	14.89	14.42	14.75	11410904
2008-03-06	14.70	14.75	14.36	14.44	6342464
2008-03-07	14.18	14.58	13.91	14.17	7048512
2008-03-10	14.29	14.45	13.84	14.02	4948572
2008-03-11	14.27	14.67	13.98	14.61	7974740
2008-03-12	14.65	15.06	14.41	14.55	9145228
2008-03-13	14.30	14.90	14.06	14.73	7772260
2008-03-14	14.90	15.00	14.31	14.46	7786080
2008-03-17	14.00	14.29	13.55	13.88	10104800
2008-03-18	14.19	14.73	14.19	14.65	7215656
2008-03-19	14.60	14.75	14.15	14.15	5293120
2008-03-20	14.15	14.24	13.71	13.96	9169548
2008-03-24	13.98	15.00	13.98	14.91	6342624
2008-03-25	14.82	15.40	14.82	15.24	4584848
2008-03-26	15.15	15.48	14.70	14.81	4725428
2008-03-27	14.94	14.94	14.08	14.16	6310612
2008-03-28	14.20	14.64	14.15	14.21	4163376
2008-03-31	14.02	14.56	13.89	14.47	5600948
2008-04-01	14.63	15.42	14.62	15.31	7598056
2008-04-02	15.38	16.52	15.30	15.58	11778436
2008-04-03	15.48	16.06	15.07	15.70	7202012
2008-04-04	15.80	16.47	15.42	16.28	9610144
2008-04-07	16.50	16.62	16.14	16.26	7332584
2008-04-08	16.26	16.38	15.91	15.96	7589536
2008-04-09	15.50	15.90	15.18	15.82	8508120
2008-04-10	15.80	16.52	15.62	16.41	6357792
2008-04-11	16.25	16.25	15.27	15.27	6827760
2008-04-14	15.50	15.60	14.68	15.03	11273992
2008-04-15	14.94	15.31	14.63	14.84	7210140
2008-04-16	14.88	15.62	14.88	15.39	9308388
2008-04-17	15.16	15.61	15.05	15.55	6903876
2008-04-18	16.23	16.39	15.94	15.98	10350324
2008-04-21	15.91	15.91	15.55	15.68	6328064
2008-04-22	15.65	15.72	15.13	15.34	4834968
2008-04-23	15.45	16.94	15.33	16.89	11675088
2008-04-24	17.00	17.41	16.42	17.07	9065764
2008-04-25	16.86	17.25	16.57	17.02	3371600
2008-04-28	17.09	17.34	16.84	16.87	4646008
2008-04-29	16.83	17.11	16.63	16.74	3876716
2008-04-30	16.74	17.31	16.63	16.68	5560604
2008-05-01	16.82	16.99	16.31	16.82	5660764
2008-05-02	17.00	17.00	16.67	16.83	4578224
2008-05-05	16.60	17.48	16.60	17.34	5537940
2008-05-06	17.30	17.79	17.09	17.54	5860180
2008-05-07	17.57	17.60	16.63	16.70	6489364
2008-05-08	16.86	16.91	16.52	16.89	4138172
2008-05-09	16.85	17.05	16.60	16.68	3507184
2008-05-12	16.69	17.04	16.31	16.91	5706160
2008-05-13	16.93	17.23	16.73	16.99	6455832
2008-05-14	16.95	17.48	16.95	17.35	11976404
2008-05-15	17.28	17.43	16.82	17.31	8153644
2008-05-16	17.31	17.31	16.99	17.18	8183456
2008-05-19	17.14	17.25	16.52	16.57	8874000
2008-05-20	16.44	16.44	15.60	15.70	12602248
2008-05-21	15.82	15.96	15.36	15.67	13144256
2008-05-22	15.87	17.24	15.76	16.58	23101748
2008-05-23	16.63	16.92	16.42	16.76	7163528
2008-05-27	16.58	17.12	16.38	17.06	9291352
2008-05-28	17.13	17.73	16.90	17.55	18012708
2008-05-29	17.50	18.08	17.20	17.88	10407872
2008-05-30	17.89	18.68	17.89	18.08	18095328
2008-06-02	18.00	18.08	17.63	17.82	5719204
2008-06-03	17.89	18.12	17.67	18.05	6004524
2008-06-04	18.06	18.25	17.98	18.14	7169840
2008-06-05	18.16	18.50	17.78	18.48	6589132
2008-06-06	18.31	18.33	17.74	17.76	4429120
2008-06-09	17.80	17.96	17.19	17.43	4448516
2008-06-10	17.47	17.88	17.44	17.84	5864168
2008-06-11	17.92	17.92	17.13	17.36	6657756
2008-06-12	17.48	17.60	17.41	17.55	4801544
2008-06-13	17.97	18.40	17.88	18.20	6442924
2008-06-16	18.19	18.37	18.01	18.21	4144384
2008-06-17	18.21	18.35	17.90	18.01	2916720
2008-06-18	17.99	18.21	17.64	17.76	3736988
2008-06-19	17.73	18.77	17.71	18.39	7182400
2008-06-20	18.38	18.70	18.04	18.28	5079324
2008-06-23	18.33	18.80	18.16	18.61	5286772
2008-06-24	18.59	18.59	17.65	17.72	8974616
2008-06-25	17.84	17.94	17.53	17.69	5683072
2008-06-26	17.46	17.48	16.64	16.78	10817292
2008-06-27	16.72	17.23	16.63	17.16	7128316
2008-06-30	17.46	17.47	17.02	17.06	5108760
2008-07-01	16.85	17.72	16.55	17.53	7631444
2008-07-02	17.72	18.09	17.45	17.48	6079108
2008-07-03	17.63	17.63	16.47	16.88	4197296
2008-07-07	16.90	17.22	16.41	16.79	4341204
2008-07-08	16.51	16.84	15.79	16.71	8998676
2008-07-09	16.69	17.04	16.25	16.31	4672112
2008-07-10	16.39	16.76	16.06	16.23	6382560
2008-07-11	15.93	16.22	15.42	15.82	6191188
2008-07-14	15.95	16.24	15.55	15.59	4950888
2008-07-15	15.33	15.99	15.02	15.85	8459352
2008-07-16	15.72	16.81	15.72	16.75	10014448
2008-07-17	16.81	17.50	16.74	17.41	6846296
2008-07-18	17.47	17.74	17.00	17.69	5493400
2008-07-21	17.61	17.75	17.20	17.35	4720656
2008-07-22	16.79	16.81	16.12	16.42	11069880
2008-07-23	16.33	17.02	16.09	16.15	7498336
2008-07-24	16.27	16.27	15.78	15.86	4163276
2008-07-25	15.87	16.21	15.69	15.94	4079180
2008-07-28	15.94	16.36	15.64	15.66	3890152
2008-07-29	15.78	16.11	15.78	15.93	6876792
2008-07-30	16.03	16.25	15.76	16.23	4267508
2008-07-31	16.06	16.15	15.82	15.95	4685468
2008-08-01	16.03	16.10	15.70	16.07	4343800
2008-08-04	16.07	16.29	15.80	16.26	5245320
2008-08-05	16.29	17.16	16.27	17.05	6573924
2008-08-06	16.96	17.20	16.73	17.14	4923880
2008-08-07	17.13	17.34	16.82	16.91	3805900
2008-08-08	16.91	17.54	16.76	17.40	8310148
2008-08-11	17.47	17.93	17.32	17.61	6157640
2008-08-12	17.53	17.75	17.38	17.58	5032052
2008-08-13	17.46	17.53	17.14	17.29	7038300
2008-08-14	17.02	17.08	16.64	16.81	8931832
2008-08-15	16.94	17.12	16.40	16.58	5223200
2008-08-18	16.58	16.65	15.98	16.16	5611276
2008-08-19	16.10	16.51	16.06	16.37	5137464
2008-08-20	16.75	16.75	16.19	16.33	12539540
2008-08-21	14.62	14.62	13.18	13.31	56017996
2008-08-22	13.59	14.19	13.45	13.99	23180656
2008-08-25	13.77	14.36	13.77	14.13	11970124
2008-08-26	14.49	14.55	13.85	14.14	16361968
2008-08-27	14.13	14.46	14.06	14.25	9659428
2008-08-28	14.26	14.45	14.17	14.43	4914588
2008-08-29	14.17	14.25	13.91	14.01	5167424
2008-09-02	14.13	14.37	13.73	13.79	6189416
2008-09-03	13.72	13.98	13.32	13.50	7792548
2008-09-04	13.36	13.58	13.10	13.48	9488892
2008-09-05	13.19	13.67	13.07	13.61	7794392
2008-09-08	13.95	14.01	13.10	13.71	13206516
2008-09-09	13.70	13.96	12.93	13.03	11933812
2008-09-10	13.74	14.28	13.68	14.02	22671344
2008-09-11	13.71	14.53	13.57	14.50	15580420
2008-09-12	14.39	14.47	14.17	14.30	87334336
2008-09-15	13.57	14.30	13.57	13.70	13108156
2008-09-16	13.45	14.06	13.29	14.06	11338664
2008-09-17	13.67	13.88	13.24	13.33	12199456
2008-09-18	13.38	14.03	12.92	13.83	14480080
2008-09-19	14.31	15.06	13.75	13.95	13635452
2008-09-22	13.94	13.94	12.95	13.09	9394304
2008-09-23	12.92	13.40	12.76	13.06	9319888
2008-09-24	13.21	13.21	12.65	12.75	8066928
2008-09-25	12.82	13.41	12.65	13.01	8104004
2008-09-26	12.61	12.84	12.47	12.66	9162172
2008-09-29	12.27	12.38	11.04	11.19	14679100
2008-09-30	11.52	12.10	11.03	12.10	12756348
2008-10-01	11.94	12.13	11.50	11.60	7302008
2008-10-02	11.50	11.50	11.03	11.05	7515184
2008-10-03	10.24	11.48	10.19	10.39	17998920
2008-10-06	9.92	10.20	9.46	10.10	17098640
2008-10-07	9.70	9.91	8.84	8.99	15747768
2008-10-08	8.47	9.44	8.43	9.13	12951716
2008-10-09	9.33	9.44	8.49	8.49	9395396
2008-10-10	7.73	8.52	7.51	8.14	21575088
2008-10-13	8.75	9.43	8.45	9.43	13757628
2008-10-14	10.04	10.31	8.72	8.98	15107236
2008-10-15	9.03	9.03	7.72	7.73	11249572
2008-10-16	7.91	8.18	7.10	8.12	23329508
2008-10-17	7.96	8.43	7.62	7.90	16046992
2008-10-20	8.05	8.05	7.52	7.96	8547900
2008-10-21	7.78	7.97	7.45	7.50	13587728
2008-10-22	7.41	7.41	6.75	6.88	15888320
2008-10-23	7.01	7.16	6.42	6.80	14687420
2008-10-24	6.25	6.88	6.10	6.67	12704508
2008-10-27	6.57	6.72	6.30	6.33	7949452
2008-10-28	6.58	7.14	6.16	7.14	11870124
2008-10-29	7.05	7.72	6.90	7.52	12514296
2008-10-30	7.81	7.96	7.43	7.63	11435512
2008-10-31	7.63	7.99	7.28	7.74	9843188
2008-11-03	7.41	7.93	7.41	7.65	4763852
2008-11-04	7.86	8.04	7.73	7.88	7016080
2008-11-05	7.89	7.89	7.34	7.45	9453252
2008-11-06	7.25	7.55	7.02	7.09	6859032
2008-11-07	7.16	7.22	6.95	7.14	5676264
2008-11-10	7.37	7.41	6.94	7.08	7634348
2008-11-11	6.91	6.92	6.43	6.69	11071272
2008-11-12	6.60	6.60	6.07	6.08	9791840
2008-11-13	6.10	6.85	5.95	6.85	13726680
2008-11-14	6.59	6.98	6.54	6.60	10644288
2008-11-17	6.51	6.65	6.32	6.40	8117548
2008-11-18	6.33	6.57	5.73	5.95	16339432
2008-11-19	5.91	6.04	5.48	5.49	17593624
2008-11-20	5.43	6.26	5.41	5.71	19487996
2008-11-21	6.38	6.50	5.21	5.58	34765288
2008-11-24	5.82	6.83	5.68	6.65	21225452
2008-11-25	6.86	6.90	6.19	6.49	12973420
2008-11-26	6.43	7.31	6.39	7.22	12835788
2008-11-28	7.31	7.31	6.89	7.16	3035272
2008-12-01	6.82	6.87	6.53	6.74	15211776
2008-12-02	6.55	7.28	6.38	7.27	21122248
2008-12-03	6.96	8.01	6.91	7.93	21466760
2008-12-04	7.78	8.06	7.01	7.17	12507584
2008-12-05	7.12	7.85	7.05	7.79	11990428
2008-12-08	8.11	8.72	8.11	8.71	15876000
2008-12-09	8.53	9.11	8.25	8.34	15295516
2008-12-10	8.38	8.70	8.17	8.65	8227452
2008-12-11	8.66	8.66	7.80	7.88	7135308
2008-12-12	7.75	8.01	7.51	7.99	6966560
2008-12-15	8.03	8.03	7.45	7.63	5571144
2008-12-16	7.80	8.18	7.68	8.18	6812940
2008-12-17	8.10	8.45	8.03	8.30	6078584
2008-12-18	8.32	8.44	7.87	8.04	8776632
2008-12-19	8.18	8.42	7.95	8.08	8855952
2008-12-22	8.08	8.09	7.55	7.77	4956912
2008-12-23	8.02	8.12	7.84	7.90	5270356
2008-12-24	7.89	7.94	7.81	7.89	968216
2008-12-26	7.91	7.91	7.65	7.86	1626176
2008-12-29	7.78	7.85	7.57	7.73	2692096
2008-12-30	7.80	7.83	7.65	7.74	4298420
2008-12-31	7.71	8.13	7.71	8.00	5367256
2009-01-02	8.03	8.55	7.91	8.51	4069148
2009-01-05	8.38	8.59	8.25	8.34	7444656
2009-01-06	8.53	8.81	8.29	8.65	5940344
2009-01-07	8.44	8.49	7.94	8.00	5647320
2009-01-08	8.07	8.25	7.86	8.23	4780896
2009-01-09	8.16	8.20	7.68	7.88	6385620
2009-01-12	7.85	7.87	7.62	7.71	3713944
2009-01-13	7.56	7.81	7.25	7.41	11997540
2009-01-14	7.34	7.34	6.82	6.97	11340148
2009-01-15	7.04	7.19	6.77	6.92	11599664
2009-01-16	7.10	7.11	6.57	7.03	13016504
2009-01-20	6.97	7.09	6.48	6.52	11439116
2009-01-21	6.77	6.92	6.46	6.89	9241192
2009-01-22	6.71	6.73	6.51	6.62	7372080
2009-01-23	6.48	6.89	6.48	6.77	6079096
2009-01-26	6.80	7.14	6.73	6.88	9273260
2009-01-27	6.88	6.96	6.68	6.85	7325848
2009-01-28	7.03	7.48	7.03	7.35	12047744
2009-01-29	7.29	7.29	6.86	6.90	8058396
2009-01-30	6.96	7.02	6.63	6.65	6169112
2009-02-02	6.63	6.72	6.49	6.66	9271556
2009-02-03	6.80	7.55	6.80	7.50	18880140
2009-02-04	7.51	7.58	7.23	7.33	9055812
2009-02-05	7.20	7.79	7.13	7.68	10540128
2009-02-06	7.48	7.50	6.92	7.26	29706552
2009-02-09	7.20	7.49	7.19	7.23	9272356
2009-02-10	7.23	7.27	6.62	6.71	21501624
2009-02-11	6.79	7.00	6.63	6.81	13371804
2009-02-12	6.73	6.79	6.56	6.77	9429880
2009-02-13	6.75	6.83	6.63	6.72	11282092
2009-02-17	6.65	6.65	6.41	6.49	10871832
2009-02-18	6.60	6.60	6.43	6.44	12311280
2009-02-19	6.57	6.62	6.42	6.48	14268868
2009-02-20	6.39	6.55	6.30	6.51	16829128
2009-02-23	6.64	6.65	6.38	6.50	16053452
2009-02-24	6.43	6.95	6.36	6.87	14177300
2009-02-25	6.87	7.06	6.78	7.03	28096832
2009-02-26	7.05	7.17	6.53	7.14	32953500
2009-02-27	6.99	7.33	6.90	7.00	15602492
2009-03-02	6.88	6.99	6.76	6.83	9213436
2009-03-03	6.89	7.18	6.85	7.04	10673176
2009-03-04	7.18	7.65	7.16	7.51	12776460
2009-03-05	7.37	7.74	7.34	7.53	11576616
2009-03-06	7.55	7.68	7.22	7.52	11434260
2009-03-09	7.44	7.88	7.43	7.72	12861088
2009-03-10	7.85	8.15	7.77	8.12	17007716
2009-03-11	8.20	8.47	8.16	8.33	15949876
2009-03-12	8.43	8.49	8.03	8.47	11796284
2009-03-13	8.47	8.47	8.02	8.20	13770396
2009-03-16	8.22	8.29	7.94	8.07	10555516
2009-03-17	8.17	8.49	8.04	8.49	7600980
2009-03-18	8.39	8.86	8.36	8.75	12253864
2009-03-19	8.87	9.01	8.77	8.89	9396804
2009-03-20	8.95	9.00	8.60	8.69	16112796
2009-03-23	8.97	9.26	8.75	9.26	9961800
2009-03-24	9.14	9.14	8.63	8.73	12134912
2009-03-25	8.36	8.53	8.00	8.53	14339520
2009-03-26	8.61	8.97	8.56	8.93	9384032
2009-03-27	8.80	8.81	8.42	8.52	7468660
2009-03-30	8.40	8.43	8.07	8.14	6935860
2009-03-31	8.16	8.38	8.07	8.18	8242448
2009-04-01	7.82	8.23	7.50	8.17	13765628
2009-04-02	8.30	8.74	8.30	8.54	9071992
2009-04-03	8.53	9.32	8.53	9.32	14236008
2009-04-06	9.16	9.27	8.92	9.12	6131452
2009-04-07	9.18	9.38	9.06	9.16	8108812
2009-04-08	9.28	9.46	9.22	9.35	6921192
2009-04-09	9.09	9.37	8.94	9.35	9402008
2009-04-13	9.65	9.74	9.46	9.56	10803956
2009-04-14	9.47	9.75	9.42	9.48	8170692
2009-04-15	9.41	9.42	9.18	9.34	3706648
2009-04-16	9.46	9.52	9.13	9.46	5596560
2009-04-17	9.44	9.70	9.44	9.58	5581460
2009-04-20	9.38	9.38	9.03	9.24	8121908
2009-04-21	9.19	9.71	9.19	9.70	8007108
2009-04-22	9.67	10.19	9.55	10.00	9872800
2009-04-23	9.90	9.92	9.51	9.82	10165720
2009-04-24	9.91	10.12	9.79	10.04	8278884
2009-04-27	9.87	10.29	9.77	10.16	7833692
2009-04-28	10.04	10.23	9.96	10.15	4861368
2009-04-29	10.18	10.49	10.12	10.37	5508992
2009-04-30	10.49	10.77	10.42	10.70	10801988
2009-05-01	10.54	10.69	10.29	10.35	5610360
2009-05-04	10.49	10.91	10.49	10.91	8831948
2009-05-05	10.90	11.25	10.78	11.23	11621252
2009-05-06	11.28	11.37	10.88	10.97	8181512
2009-05-07	11.08	11.08	10.24	10.30	10184148
2009-05-08	10.44	10.57	10.16	10.26	6892184
2009-05-11	10.06	10.48	10.05	10.32	6630628
2009-05-12	10.43	10.45	10.09	10.22	5507000
2009-05-13	10.08	10.11	9.67	9.75	6796680
2009-05-14	9.79	10.04	9.68	9.94	6878220
2009-05-15	10.00	10.25	9.93	10.05	5810888
2009-05-18	10.13	10.37	9.94	10.10	7121140
2009-05-19	10.08	10.37	9.97	10.26	9710668
2009-05-20	10.33	10.51	10.01	10.07	7205980
2009-05-21	10.04	10.10	9.81	9.91	14368168
2009-05-22	9.07	9.32	8.78	9.04	36522140
2009-05-26	9.12	9.50	8.78	9.38	11081244
2009-05-27	9.34	9.43	9.08	9.13	9228940
2009-05-28	9.15	9.54	9.08	9.44	11794232
2009-05-29	9.39	9.50	9.23	9.49	8586180
2009-06-01	9.59	9.98	9.59	9.95	8040808
2009-06-02	9.92	9.99	9.76	9.82	6463676
2009-06-03	9.76	9.83	9.58	9.82	9510972
2009-06-04	9.86	10.03	9.70	9.82	12475272
2009-06-05	9.92	10.00	9.77	9.78	11768984
2009-06-08	9.74	9.84	9.60	9.68	9966008
2009-06-09	9.75	9.99	9.68	9.90	8359240
2009-06-10	10.00	10.05	9.85	9.99	15253884
2009-06-11	10.00	10.44	10.00	10.40	10731656
2009-06-12	10.39	10.40	10.10	10.40	4568496
2009-06-15	10.25	10.30	10.04	10.16	5343320
2009-06-16	10.29	10.30	9.97	9.99	7053268
2009-06-17	10.04	10.29	9.95	10.13	5196084
2009-06-18	10.22	10.22	9.88	10.04	4913752
2009-06-19	10.06	10.18	9.93	9.98	6206900
2009-06-22	9.80	9.80	9.33	9.33	8435328
2009-06-23	9.37	9.49	9.10	9.45	9307464
2009-06-24	9.56	9.88	9.50	9.81	8736484
2009-06-25	9.75	9.95	9.57	9.95	5727284
2009-06-26	9.90	9.94	9.63	9.73	5053404
2009-06-29	9.75	9.76	9.59	9.73	4187144
2009-06-30	9.74	9.79	9.49	9.54	7285784
2009-07-01	9.63	9.83	9.50	9.73	4898192
2009-07-02	9.59	9.69	9.45	9.54	5680600
2009-07-06	9.41	9.49	9.20	9.27	9790712
2009-07-07	9.22	9.36	8.87	8.89	10483540
2009-07-08	8.88	9.16	8.82	9.13	10574488
2009-07-09	9.21	9.32	9.11	9.21	5000488
2009-07-10	9.10	9.36	9.10	9.32	3560900
2009-07-13	9.38	9.56	9.32	9.56	6672588
2009-07-14	9.54	9.57	9.43	9.54	4404644
2009-07-15	9.73	9.97	9.61	9.93	5564260
2009-07-16	9.83	10.07	9.79	10.02	5177584
2009-07-17	10.02	10.26	9.99	10.21	4442660
2009-07-20	10.31	10.46	10.23	10.43	4948476
2009-07-21	10.43	10.50	10.33	10.45	3793492
2009-07-22	10.44	10.64	10.30	10.62	5089120
2009-07-23	10.64	11.08	10.57	11.04	6142996
2009-07-24	10.91	11.30	10.90	11.28	7548584
2009-07-27	11.26	11.28	11.08	11.14	4354976
2009-07-28	10.80	11.01	10.75	10.89	6451936
2009-07-29	10.81	10.89	10.68	10.80	4246908
2009-07-30	10.83	11.13	10.83	10.93	6530356
2009-07-31	10.95	11.04	10.81	10.84	4262068
2009-08-03	10.99	11.18	10.88	11.17	4036892
2009-08-04	11.06	11.48	11.01	11.37	5372192
2009-08-05	11.43	11.48	11.16	11.28	6175472
2009-08-06	11.26	11.38	11.22	11.34	5321116
2009-08-07	11.50	11.81	11.48	11.68	9012848
2009-08-10	11.70	11.79	11.44	11.45	5284332
2009-08-11	11.45	11.50	11.16	11.20	3484492
2009-08-12	11.30	12.13	11.30	12.03	17748412
2009-08-13	12.02	12.11	11.83	12.00	9336908
2009-08-14	12.01	12.08	11.70	11.78	4784648
2009-08-17	11.65	11.65	11.21	11.24	6582676
2009-08-18	11.29	11.31	10.94	11.08	10066672
2009-08-19	10.94	11.30	10.85	11.26	8926892
2009-08-20	11.31	11.66	11.29	11.55	16437200
2009-08-21	12.91	13.49	12.84	13.42	38214056
2009-08-24	13.55	13.75	13.05	13.20	17554388
2009-08-25	12.85	13.25	12.85	13.08	12276400
2009-08-26	13.09	13.25	12.97	13.22	5699172
2009-08-27	13.19	13.21	12.94	13.17	7768916
2009-08-28	13.20	13.36	12.99	13.06	7385692
2009-08-31	12.95	12.99	12.82	12.97	6857904
2009-09-01	12.88	13.22	12.69	12.79	9772768
2009-09-02	12.73	12.95	12.72	12.89	5472956
2009-09-03	13.02	13.12	12.81	13.09	6490588
2009-09-04	13.08	13.26	13.05	13.20	5768336
2009-09-08	13.27	13.61	13.23	13.61	7606696
2009-09-09	13.66	13.98	13.51	13.87	8786160
2009-09-10	13.93	14.11	13.75	14.11	8984888
2009-09-11	14.18	14.76	14.18	14.48	13310552
2009-09-14	14.38	14.48	14.21	14.37	6186964
2009-09-15	14.28	14.44	14.13	14.18	11738564
2009-09-16	14.28	14.36	14.11	14.34	8422932
2009-09-17	14.33	14.71	14.26	14.64	11328844
2009-09-18	14.71	14.77	14.52	14.54	8385564
2009-09-21	14.48	14.67	14.15	14.27	6847152
2009-09-22	14.34	14.44	14.19	14.22	5683684
2009-09-23	14.32	14.70	14.23	14.39	6104492
2009-09-24	14.46	14.48	14.01	14.03	4341288
2009-09-25	14.03	14.06	13.69	13.77	7043320
2009-09-28	13.84	14.37	13.81	14.37	7802700
2009-09-29	14.35	14.45	14.20	14.29	4662288
2009-09-30	14.28	14.43	14.00	14.23	7105244
2009-10-01	14.16	14.24	13.64	13.64	6196048
2009-10-02	13.63	13.75	13.52	13.63	5442604
2009-10-05	13.67	14.17	13.57	14.11	6023760
2009-10-06	14.24	14.75	14.16	14.64	10619012
2009-10-07	14.64	14.85	14.41	14.61	4888308
2009-10-08	14.73	15.27	14.73	15.09	9443272
2009-10-09	15.12	15.25	15.00	15.24	4623756
2009-10-12	15.29	15.58	15.25	15.37	6277144
2009-10-13	15.33	15.45	15.20	15.28	4384696
2009-10-14	15.60	15.66	15.42	15.62	5788696
2009-10-15	15.50	15.75	15.38	15.75	4494728
2009-10-16	15.38	15.69	15.35	15.59	4042824
2009-10-19	15.58	15.84	15.56	15.72	2715664
2009-10-20	15.77	15.77	15.40	15.54	3810864
2009-10-21	15.63	16.25	15.53	15.87	8800288
2009-10-22	15.88	15.88	15.45	15.67	4088724
2009-10-23	15.77	16.04	15.72	15.78	5745416
2009-10-26	15.85	15.88	15.23	15.36	5556756
2009-10-27	15.37	15.45	14.57	14.84	11323620
2009-10-28	14.70	14.80	14.47	14.48	6473208
2009-10-29	14.64	15.05	14.53	14.92	5342948
2009-10-30	15.00	15.00	14.14	14.19	6577388
2009-11-02	14.23	14.67	14.04	14.45	7226348
2009-11-03	14.26	14.68	14.17	14.65	5322272
2009-11-04	14.69	14.97	14.60	14.69	4857872
2009-11-05	14.88	15.24	14.82	15.16	4958868
2009-11-06	15.03	15.45	15.01	15.25	4342804
2009-11-09	15.62	15.92	15.60	15.87	6859988
2009-11-10	15.84	16.24	15.78	15.92	6347948
2009-11-11	16.15	16.18	15.71	15.88	7155828
2009-11-12	15.93	16.10	15.69	15.73	5544552
2009-11-13	16.16	16.54	15.83	16.53	9561788
2009-11-16	16.58	16.93	16.57	16.71	9484564
2009-11-17	16.80	16.81	16.13	16.40	16605004
2009-11-18	15.93	16.12	15.45	15.90	24278328
2009-11-19	15.84	15.84	15.46	15.65	6750380
2009-11-20	15.52	15.68	15.44	15.64	5699936
2009-11-23	15.82	16.19	15.75	16.13	7001128
2009-11-24	16.27	16.38	16.02	16.36	7442432
2009-11-25	16.29	16.39	16.14	16.27	3604604
2009-11-27	15.48	16.04	15.34	15.81	4864084
2009-11-30	15.71	15.73	15.48	15.67	5755928
2009-12-01	15.67	16.14	15.60	16.08	4322380
2009-12-02	16.04	16.31	16.02	16.18	3537896
2009-12-03	16.25	16.43	16.15	16.17	3770600
2009-12-04	16.43	16.61	16.16	16.49	5849980
2009-12-07	16.53	16.56	16.36	16.47	3655492
2009-12-08	16.28	16.32	16.00	16.04	6942156
2009-12-09	16.04	16.08	15.73	15.94	4596104
2009-12-10	16.05	16.25	16.00	16.17	3987844
2009-12-11	16.22	16.22	15.56	15.82	6979088
2009-12-14	15.99	16.27	15.73	16.23	5394984
2009-12-15	16.19	16.33	16.03	16.27	3512896
2009-12-16	16.32	16.55	16.23	16.45	5834792
2009-12-17	16.38	16.39	16.15	16.22	4096608
2009-12-18	16.38	16.98	16.31	16.97	13855288
2009-12-21	16.99	17.47	16.86	17.43	8673820
2009-12-22	17.24	17.94	17.17	17.83	10317884
2009-12-23	17.83	18.23	17.70	18.15	7430152
2009-12-24	18.23	18.23	18.04	18.17	3072848
2009-12-28	18.10	18.44	18.10	18.41	6662824
2009-12-29	18.42	18.74	18.36	18.66	7845992
2009-12-30	18.57	18.57	18.22	18.51	12124864
2009-12-31	18.52	18.59	18.39	18.44	5436148
2010-01-04	18.65	18.88	18.55	18.71	7908520
2010-01-05	18.61	18.75	18.20	18.63	7942984
2010-01-06	18.69	18.75	18.50	18.59	5122148
2010-01-07	18.63	18.74	18.39	18.51	4841472
2010-01-08	18.52	18.59	18.32	18.54	5510144
2010-01-11	18.65	18.67	18.20	18.41	6398976
2010-01-12	17.61	17.62	17.07	17.07	21054248
2010-01-13	17.07	17.20	16.74	17.13	20649544
2010-01-14	17.12	17.43	17.12	17.30	10400236
2010-01-15	17.26	17.39	17.03	17.16	8564500
2010-01-19	17.15	17.47	17.04	17.38	6252552
2010-01-20	17.20	17.29	16.88	17.14	7259764
2010-01-21	17.16	17.38	16.65	16.72	8945672
2010-01-22	16.68	16.74	16.09	16.14	8789088
2010-01-25	16.37	16.40	15.87	16.03	9866508
2010-01-26	16.04	16.55	15.84	16.35	10366864
2010-01-27	16.35	16.41	16.10	16.35	5947320
2010-01-28	16.31	16.33	15.86	16.04	5684224
2010-01-29	16.20	16.29	15.80	15.89	6280932
2010-02-01	16.01	16.32	15.91	16.30	5639608
2010-02-02	16.31	16.39	16.02	16.27	4664124
2010-02-03	16.20	16.56	16.10	16.41	4725928
2010-02-04	16.21	16.27	15.46	15.61	11797592
2010-02-05	15.62	15.63	15.08	15.52	12441124
2010-02-08	15.52	15.76	15.31	15.53	5062276
2010-02-09	15.67	16.23	15.67	16.17	9098856
2010-02-10	16.20	16.23	16.01	16.18	6855008
2010-02-11	16.19	16.53	15.96	16.49	6448512
2010-02-12	16.36	16.42	16.05	16.27	8149820
2010-02-16	16.37	16.61	16.33	16.55	5511048
2010-02-17	16.56	16.83	16.56	16.70	6672228
2010-02-18	16.92	17.24	16.86	17.11	8362632
2010-02-19	17.03	17.37	17.01	17.23	7197736
2010-02-22	17.33	17.38	17.18	17.26	5123352
2010-02-23	17.18	17.35	16.98	17.06	5596812
2010-02-24	17.08	17.51	17.02	17.36	10460036
2010-02-25	17.21	17.21	16.19	17.00	19947452
2010-02-26	16.82	17.02	16.63	16.99	10080948
2010-03-01	16.94	17.85	16.88	17.73	10421808
2010-03-02	17.70	18.09	17.66	17.96	8080604
2010-03-03	17.99	18.07	17.62	17.64	5988180
2010-03-04	17.68	17.73	17.50	17.72	5519180
2010-03-05	17.80	18.25	17.80	18.07	6999592
2010-03-08	18.08	18.40	18.03	18.24	5848896
2010-03-09	18.02	18.55	17.97	18.42	9360992
2010-03-10	18.41	18.85	18.41	18.80	8215720
2010-03-11	18.70	18.88	18.64	18.86	6585044
2010-03-12	18.94	19.10	18.78	18.93	4140188
2010-03-15	18.85	18.94	18.64	18.90	5657204
2010-03-16	18.87	19.27	18.86	19.17	7888956
2010-03-17	19.22	19.37	19.08	19.19	5502580
2010-03-18	19.17	19.36	19.11	19.23	5496452
2010-03-19	19.23	19.38	18.91	19.01	6185456
2010-03-22	18.68	19.50	18.65	19.38	6491244
2010-03-23	19.42	19.45	19.11	19.28	4934592
2010-03-24	19.15	19.30	18.99	19.04	4733412
2010-03-25	19.17	19.39	18.99	18.99	5840496
2010-03-26	19.05	19.08	18.66	18.74	4206132
2010-03-29	18.80	18.86	18.62	18.69	4227040
2010-03-30	18.80	19.13	18.69	18.85	7783716
2010-03-31	18.82	18.88	18.57	18.61	4547056
2010-04-01	18.78	19.03	18.67	18.89	4212788
2010-04-05	18.98	19.24	18.97	19.21	3449108
2010-04-06	19.10	19.86	19.03	19.71	9928544
2010-04-07	19.70	19.70	19.17	19.30	7023260
2010-04-08	19.18	19.53	19.04	19.49	6352520
2010-04-09	19.64	19.97	19.35	19.94	7683016
2010-04-12	20.00	20.31	19.87	20.13	9837716
2010-04-13	20.09	20.17	19.92	20.11	5231240
2010-04-14	20.48	20.99	20.42	20.97	8835556
2010-04-15	21.00	21.10	20.78	20.93	5531532
2010-04-16	20.91	21.23	20.76	20.87	9943148
2010-04-19	20.76	20.96	20.25	20.66	7141508
2010-04-20	20.90	21.15	20.76	21.12	4295080
2010-04-21	21.21	21.30	20.99	21.27	6288564
2010-04-22	21.21	22.36	21.00	22.18	10038852
2010-04-23	22.12	22.30	21.63	22.04	6087544
2010-04-26	22.16	22.38	22.05	22.12	3881568
2010-04-27	22.30	22.30	21.39	21.45	5119032
2010-04-28	21.61	21.62	21.20	21.54	5870600
2010-04-29	21.71	22.09	21.57	22.04	4074084
2010-04-30	22.10	22.10	21.38	21.40	4456564
2010-05-03	21.52	22.07	21.44	21.93	4633756
2010-05-04	22.25	22.32	21.33	21.65	9105420
2010-05-05	21.38	21.61	21.16	21.31	7292120
2010-05-06	21.24	21.54	19.00	20.23	16300292
2010-05-07	20.24	20.35	19.04	19.38	13885308
2010-05-10	20.62	21.40	20.54	21.37	11521068
2010-05-11	20.99	21.98	20.96	21.55	10001944
2010-05-12	21.71	22.14	21.71	22.10	9833128
2010-05-13	22.10	22.46	21.61	21.67	11329436
2010-05-14	21.51	21.57	20.82	21.18	7904924
2010-05-17	21.38	21.70	20.63	21.31	6709832
2010-05-18	21.75	21.92	20.85	21.04	7695840
2010-05-19	20.71	20.94	19.94	20.40	10582016
2010-05-20	19.72	20.32	19.47	19.76	17455636
2010-05-21	18.49	21.02	18.48	20.81	43615440
2010-05-24	20.58	21.26	20.53	20.55	9278248
2010-05-25	20.01	20.56	19.70	20.53	11385896
2010-05-26	20.69	21.45	20.62	20.94	12686676
2010-05-27	21.42	21.75	21.35	21.75	10037700
2010-05-28	21.57	21.88	21.34	21.63	9419164
2010-06-01	21.08	21.74	21.08	21.22	8402064
2010-06-02	21.48	22.11	21.19	22.11	7461268
2010-06-03	22.35	23.95	22.32	23.80	26552676
2010-06-04	23.13	24.09	22.19	22.41	25821912
2010-06-07	22.52	22.87	21.91	21.98	10804072
2010-06-08	22.28	22.44	21.60	22.00	14489296
2010-06-09	22.29	22.98	22.14	22.26	9700852
2010-06-10	22.84	23.16	22.59	23.11	9745996
2010-06-11	22.62	24.22	22.62	24.16	14185968
2010-06-14	24.24	24.27	23.32	23.38	15007860
2010-06-15	23.58	23.91	23.36	23.75	13109752
2010-06-16	23.56	23.77	23.28	23.59	10199168
2010-06-17	23.74	24.40	23.58	24.28	14102848
2010-06-18	24.22	24.25	23.84	23.93	10055936
2010-06-21	24.35	24.49	23.64	23.85	11060784
2010-06-22	23.73	23.95	22.83	22.98	13329284
2010-06-23	23.19	23.45	22.69	23.24	11338156
2010-06-24	23.38	23.41	22.60	22.76	11483732
2010-06-25	22.95	23.00	22.42	22.91	8297696
2010-06-28	22.97	23.08	22.72	22.82	6393032
2010-06-29	22.43	22.43	21.13	21.35	15205940
2010-06-30	21.27	21.89	21.22	21.46	15505832
2010-07-01	21.42	21.91	20.90	21.77	13088108
2010-07-02	21.83	22.24	21.59	21.78	9820776
2010-07-06	22.21	22.54	21.74	22.03	10732784
2010-07-07	22.00	22.87	21.95	22.85	11064512
2010-07-08	23.22	23.27	22.53	22.89	7910668
2010-07-09	22.86	23.09	22.73	22.95	4438156
2010-07-12	22.86	23.19	22.63	22.96	4533248
2010-07-13	23.22	23.57	23.00	23.41	6200032
2010-07-14	23.74	24.11	23.60	23.93	8604996
2010-07-15	23.98	24.05	23.61	24.00	6099108
2010-07-16	23.82	23.85	22.95	23.01	7004220
2010-07-19	23.01	23.39	22.89	23.16	7998372
2010-07-20	22.64	23.32	22.36	23.28	6506676
2010-07-21	23.43	23.62	22.96	23.04	5975800
2010-07-22	23.43	24.11	23.38	23.98	6374372
2010-07-23	23.93	25.08	23.67	24.94	12540612
2010-07-26	25.00	25.37	24.72	25.02	10820472
2010-07-27	25.15	25.25	24.44	24.70	6792672
2010-07-28	24.64	24.94	24.37	24.53	4661412
2010-07-29	24.87	25.00	24.07	24.45	6450120
2010-07-30	24.21	24.86	24.03	24.74	5489140
2010-08-02	25.28	25.62	25.02	25.48	6588588
2010-08-03	25.45	25.49	25.06	25.25	5139860
2010-08-04	25.30	25.94	25.25	25.89	5920008
2010-08-05	25.87	25.87	25.48	25.67	4642116
2010-08-06	25.36	25.61	24.97	25.58	5499632
2010-08-09	25.59	26.11	25.54	26.02	6120316
2010-08-10	25.49	25.62	25.22	25.41	7447868
2010-08-11	24.78	24.81	24.31	24.48	9784800
2010-08-12	23.93	24.45	23.78	24.24	10553900
2010-08-13	24.25	24.55	24.12	24.31	7770208
2010-08-16	24.22	24.37	23.94	24.16	7284980
2010-08-17	24.60	25.16	24.38	24.83	9111296
2010-08-18	24.88	24.97	24.49	24.83	7195848
2010-08-19	24.86	24.98	24.09	24.10	13326480
2010-08-20	26.06	28.25	26.04	28.19	42462748
2010-08-23	27.68	28.35	27.19	28.07	27180228
2010-08-24	27.11	28.54	27.08	28.32	27620276
2010-08-25	27.96	28.36	27.34	28.05	18387904
2010-08-26	28.07	28.33	27.45	27.46	13594476
2010-08-27	27.63	28.05	26.81	27.87	12058308
2010-08-30	27.54	28.07	27.27	27.29	8878768
2010-08-31	27.13	27.66	27.08	27.47	12162036
2010-09-01	27.97	29.20	27.83	29.10	20855312
2010-09-02	28.99	29.90	28.91	29.78	14760540
2010-09-03	29.94	30.36	29.59	29.91	16477064
2010-09-07	29.76	30.11	29.71	29.91	7971428
2010-09-08	30.11	30.32	29.79	29.95	8782732
2010-09-09	30.49	30.50	29.31	29.41	10287460
2010-09-10	29.63	29.84	29.13	29.36	9489424
2010-09-13	29.72	30.00	29.23	29.65	10165204
2010-09-14	29.19	29.73	29.13	29.45	11873992
2010-09-15	29.37	29.44	28.83	29.20	9294460
2010-09-16	29.09	29.43	28.99	29.23	8205136
2010-09-17	29.50	29.55	28.94	29.19	10700016
2010-09-20	29.46	30.94	29.31	30.79	16050676
2010-09-21	30.70	30.74	30.18	30.35	9338532
2010-09-22	30.34	30.37	29.50	29.67	10433140
2010-09-23	29.48	29.86	29.18	29.37	8086804
2010-09-24	29.93	30.26	29.67	29.84	10028448
2010-09-27	29.83	29.89	29.21	29.26	6844532
2010-09-28	29.47	29.50	28.42	28.69	12415460
2010-09-29	28.73	28.95	27.80	28.40	15106176
2010-09-30	28.68	29.10	27.94	27.95	13822924
2010-10-01	28.27	28.29	27.63	28.00	10276960
2010-10-04	27.92	28.25	27.47	28.02	9091780
2010-10-05	28.50	28.73	28.11	28.48	10487088
2010-10-06	28.53	28.53	24.48	26.24	64576964
2010-10-07	26.71	26.75	25.57	26.23	28792560
2010-10-08	26.22	26.70	25.73	26.47	14125048
2010-10-11	26.45	26.47	24.94	24.98	23936608
2010-10-12	24.95	26.60	24.69	26.37	25572008
2010-10-13	26.72	27.30	26.51	26.83	18423180
2010-10-14	26.88	26.99	26.26	26.84	10725488
2010-10-15	27.10	27.19	26.71	27.10	9304652
2010-10-18	27.23	27.23	26.00	26.41	13405564
2010-10-19	25.27	26.34	25.11	25.91	12372940
2010-10-20	26.13	26.45	25.55	26.11	7460508
2010-10-21	26.20	26.88	26.03	26.33	7208812
2010-10-22	26.37	27.22	26.17	26.99	6678252
2010-10-25	27.41	28.41	27.38	28.14	15244988
2010-10-26	27.92	28.20	27.58	27.97	8199316
2010-10-27	28.61	28.99	28.01	28.77	11046020
2010-10-28	28.88	29.03	28.13	28.75	6473448
2010-10-29	28.71	29.25	28.58	29.02	6101508
2010-11-01	29.09	29.11	28.16	28.44	7495104
2010-11-02	28.57	29.00	28.27	28.86	5524860
2010-11-03	28.95	29.23	28.41	29.11	8425744
2010-11-04	29.50	29.84	28.40	28.51	12632940
2010-11-05	28.70	28.79	28.11	28.29	8199540
2010-11-08	28.48	29.10	28.13	28.63	9885004
2010-11-09	28.55	28.82	28.18	28.69	9520924
2010-11-10	28.70	29.52	28.61	29.47	10535404
2010-11-11	28.83	29.52	28.39	29.18	9034508
2010-11-12	28.90	29.54	28.66	28.75	7511708
2010-11-15	28.83	29.00	28.33	28.41	8118772
2010-11-16	28.13	28.41	27.30	27.76	9174008
2010-11-17	27.80	28.17	27.37	27.54	9602792
2010-11-18	28.29	29.13	28.18	28.94	20036520
2010-11-19	31.60	34.33	31.60	34.19	63399776
2010-11-22	33.83	35.05	33.82	34.96	22733452
2010-11-23	34.32	35.74	34.30	35.63	25511012
2010-11-24	35.45	36.36	35.16	36.29	17634996
2010-11-26	35.58	36.61	35.58	36.46	6282392
2010-11-29	36.00	36.50	35.66	35.95	13376808
2010-11-30	35.54	36.04	34.78	34.81	23902536
2010-12-01	35.52	36.25	35.48	36.01	12017212
2010-12-02	36.06	36.37	35.59	35.76	12358596
2010-12-03	35.48	36.05	35.48	35.70	8998336
2010-12-06	36.00	36.42	35.28	36.31	10578516
2010-12-07	37.25	37.43	36.28	36.31	15426888
2010-12-08	37.27	37.66	36.50	37.65	16063044
2010-12-09	37.82	37.82	36.82	37.12	12306936
2010-12-10	37.15	37.50	36.71	37.15	9740656
2010-12-13	37.47	37.49	35.95	35.97	11160968
2010-12-14	36.00	36.16	34.00	34.08	22632468
2010-12-15	33.92	34.46	33.51	33.93	14466344
2010-12-16	34.12	34.65	33.81	34.38	8948132
2010-12-17	34.50	34.70	34.10	34.13	9229936
2010-12-20	34.20	34.25	33.00	33.55	10934180
2010-12-21	33.85	35.00	33.80	34.76	11824452
2010-12-22	34.57	34.70	33.81	33.88	10311068
2010-12-23	33.80	33.97	33.28	33.86	8709856
2010-12-27	33.81	33.84	33.13	33.50	6361348
2010-12-28	33.69	33.69	33.08	33.33	4158664
2010-12-29	33.36	33.59	33.08	33.24	5374780
2010-12-30	33.13	33.35	32.91	33.06	4775120
2010-12-31	32.92	33.04	32.42	33.00	8040296
2011-01-03	33.28	34.54	33.28	34.15	11286288
2011-01-04	34.61	34.67	33.35	33.92	9003636
2011-01-05	34.09	35.56	33.88	35.55	14458108
2011-01-06	36.04	36.17	35.36	35.84	11775252
2011-01-07	35.84	35.84	34.63	35.56	8480908
2011-01-10	35.25	35.80	35.00	35.66	6551524
2011-01-11	35.97	35.97	35.02	35.28	6035356
2011-01-12	35.73	35.85	35.06	35.41	6155756
2011-01-13	35.50	36.32	35.18	35.96	9467224
2011-01-14	35.75	36.66	35.69	36.62	7626432
2011-01-18	36.28	36.41	35.68	36.08	8294756
2011-01-19	36.17	36.21	34.71	35.21	9199128
2011-01-20	33.30	33.93	32.25	32.95	20705000
2011-01-21	33.21	33.84	33.00	33.06	9465272
2011-01-24	32.06	32.65	31.63	31.96	16009800
2011-01-25	31.41	31.86	30.51	30.99	17797164
2011-01-26	31.85	32.27	31.61	32.07	10492240
2011-01-27	32.44	32.75	31.86	32.06	8061452
2011-01-28	32.56	33.50	32.35	32.90	16478820
2011-01-31	32.96	33.11	32.10	32.29	9793248
2011-02-01	32.51	33.26	32.00	32.91	8711772
2011-02-02	32.89	34.24	32.88	33.77	10090260
2011-02-03	33.76	34.12	33.23	33.54	7933800
2011-02-04	33.82	34.68	33.59	34.49	9096468
2011-02-07	34.52	34.68	34.05	34.23	9054112
2011-02-08	34.25	34.47	33.68	34.08	8439296
2011-02-09	33.88	34.08	33.32	33.61	6093720
2011-02-10	33.29	34.59	33.08	34.49	8621008
2011-02-11	34.37	35.52	34.03	35.38	8577024
2011-02-14	35.21	36.06	35.21	35.56	7187268
2011-02-15	36.27	36.62	35.38	35.62	9971548
2011-02-16	35.69	35.90	35.39	35.69	6035468
2011-02-17	35.52	35.63	35.05	35.24	8727944
2011-02-18	35.38	35.86	35.16	35.77	7945504
2011-02-22	35.21	35.43	33.82	34.19	10098636
2011-02-23	34.16	34.67	32.59	33.34	13051756
2011-02-24	33.67	34.04	33.03	33.58	17459628
2011-02-25	36.38	37.00	34.32	34.71	31790524
2011-02-28	34.21	34.36	32.09	33.07	27579716
2011-03-01	33.17	33.22	31.81	32.01	18299152
2011-03-02	32.13	33.06	31.75	32.00	15534516
2011-03-03	32.49	32.92	32.03	32.52	13414412
2011-03-04	32.91	32.99	32.09	32.49	15895256
2011-03-07	32.25	32.74	31.31	32.01	14687488
2011-03-08	31.86	32.29	31.55	31.83	9307248
2011-03-09	31.65	32.02	31.29	31.93	8773108
2011-03-10	31.43	31.99	30.94	31.80	12665352
2011-03-11	31.25	32.32	31.25	31.97	8256552
2011-03-14	31.41	32.07	31.04	31.24	12082760
2011-03-15	30.14	31.69	30.06	31.39	11555424
2011-03-16	31.35	32.06	30.79	31.04	16589636
2011-03-17	31.47	31.56	30.52	30.58	12209360
2011-03-18	31.04	31.06	29.42	30.00	18683452
2011-03-21	30.20	31.54	29.73	31.11	13913868
2011-03-22	30.97	31.05	30.19	30.37	12398908
2011-03-23	30.23	30.71	29.75	30.53	10323280
2011-03-24	31.43	32.35	31.15	32.31	17223512
2011-03-25	32.34	32.56	31.81	31.86	11243056
2011-03-28	31.98	32.24	31.41	32.00	6441600
2011-03-29	31.77	32.36	31.53	31.85	8304324
2011-03-30	31.98	33.70	31.88	33.62	16485448
2011-03-31	33.12	33.49	32.92	33.40	10955680
2011-04-01	33.74	34.17	33.32	33.53	11562436
2011-04-04	33.65	33.71	33.03	33.53	6005308
2011-04-05	33.28	33.60	32.86	33.40	9098064
2011-04-06	33.55	33.74	32.35	32.86	10190552
2011-04-07	33.38	33.67	33.00	33.49	10428236
2011-04-08	33.63	33.94	33.38	33.66	9206064
2011-04-11	33.65	34.27	33.50	33.66	9433820
2011-04-12	33.20	33.36	32.70	33.21	9813500
2011-04-13	33.55	33.80	33.21	33.60	8229372
2011-04-14	33.28	33.60	33.00	33.26	7069416
2011-04-15	33.33	33.57	32.88	33.43	7831624
2011-04-18	33.12	33.25	32.64	33.05	8340944
2011-04-19	32.93	33.14	32.05	32.63	10591204
2011-04-20	33.70	35.62	33.53	35.52	22235064
2011-04-21	35.23	35.50	34.74	34.97	9533464
2011-04-25	34.97	34.97	34.43	34.70	7111016
2011-04-26	34.75	35.13	34.06	34.40	7528656
2011-04-27	34.33	34.81	33.45	34.76	7544232
2011-04-28	34.53	34.75	33.78	34.46	6932116
2011-04-29	34.37	34.88	34.07	34.65	5418380
2011-05-02	34.91	34.93	33.89	34.05	7436344
2011-05-03	34.00	34.08	32.95	33.42	7592168
2011-05-04	33.31	33.38	32.29	32.92	8616532
2011-05-05	32.49	33.20	32.47	32.74	7004956
2011-05-06	33.40	33.68	32.67	33.08	6814028
2011-05-09	33.10	33.35	32.67	33.18	4015436
2011-05-10	33.39	33.90	33.19	33.84	5544648
2011-05-11	33.89	34.25	33.26	33.60	4794876
2011-05-12	33.63	34.00	32.93	33.87	5319012
2011-05-13	33.94	34.40	33.68	33.73	5550444
2011-05-16	33.23	33.47	32.01	32.24	11214056
2011-05-17	32.17	32.71	31.81	32.52	11954704
2011-05-18	32.55	33.72	32.53	33.56	10479684
2011-05-19	33.97	34.36	33.39	33.95	17095432
2011-05-20	36.31	37.43	35.63	36.65	42210556
2011-05-23	36.05	36.70	35.81	36.33	15812536
2011-05-24	36.95	38.09	36.88	37.65	22720948
2011-05-25	37.14	37.97	37.08	37.73	11512804
2011-05-26	37.25	38.50	37.25	38.39	11579492
2011-05-27	38.25	38.31	37.75	37.83	9975316
2011-05-31	38.01	38.07	37.28	38.07	8824452
2011-06-01	37.70	38.01	36.30	36.45	12747264
2011-06-02	36.40	37.27	36.27	37.06	7538960
2011-06-03	36.12	36.74	35.97	36.25	7050820
2011-06-06	36.12	36.35	35.49	35.71	7248304
2011-06-07	35.83	35.95	35.23	35.51	7665268
2011-06-08	35.43	35.62	34.63	35.07	7897508
2011-06-09	35.44	35.69	35.00	35.46	7745900
2011-06-10	35.49	35.87	34.85	35.08	6955080
2011-06-13	35.15	35.23	34.20	34.28	9585992
2011-06-14	34.89	35.58	34.53	35.16	9128860
2011-06-15	34.75	35.35	34.36	34.87	12715044
2011-06-16	34.84	35.11	33.68	34.32	11200792
2011-06-17	34.86	35.10	34.56	34.88	13315964
2011-06-20	34.85	35.09	34.63	34.86	5276220
2011-06-21	35.03	36.08	34.91	35.98	8945364
2011-06-22	35.80	36.19	35.28	35.54	7707832
2011-06-23	35.00	36.21	35.00	36.12	8477344
2011-06-24	36.04	36.40	35.37	35.76	11150036
2011-06-27	35.57	36.42	35.27	36.27	5837720
2011-06-28	36.34	37.00	36.21	36.84	5732408
2011-06-29	36.93	36.93	36.28	36.56	4934260
2011-06-30	36.79	37.40	36.73	37.25	7045012
2011-07-01	37.33	37.63	36.83	37.35	6382572
2011-07-05	37.40	38.57	37.12	38.49	8166956
2011-07-06	38.43	39.11	37.99	39.07	10210408
2011-07-07	39.37	40.01	39.27	39.53	9958800
2011-07-08	38.61	39.24	38.50	39.17	7118360
2011-07-11	38.65	39.09	37.92	38.11	8061348
2011-07-12	38.28	38.37	37.63	37.73	5364340
2011-07-13	38.11	38.65	38.09	38.22	5299492
2011-07-14	38.21	38.69	37.51	37.62	6653004
2011-07-15	38.08	38.63	37.78	38.60	6164348
2011-07-18	38.44	38.50	37.73	38.16	4456904
2011-07-19	38.42	40.03	38.39	39.83	8363668
2011-07-20	40.02	40.02	38.35	38.71	7636096
2011-07-21	38.47	38.61	36.57	36.77	13632260
2011-07-22	36.98	37.98	36.81	37.60	8098840
2011-07-25	37.18	37.91	37.13	37.41	4985168
2011-07-26	37.50	38.15	37.02	37.94	7111676
2011-07-27	37.79	37.80	36.26	36.35	9348532
2011-07-28	36.58	36.90	36.06	36.53	8042424
2011-07-29	36.17	36.50	35.40	36.18	7014196
2011-08-01	37.14	37.24	35.63	36.42	7652388
2011-08-02	36.14	37.14	35.80	35.82	7222892
2011-08-03	36.28	36.59	34.29	36.00	10398304
2011-08-04	35.63	35.75	33.80	33.86	10847424
2011-08-05	34.82	35.10	32.50	33.92	12984692
2011-08-08	33.07	33.48	30.95	31.23	13326036
2011-08-09	31.76	33.15	30.81	33.13	13800772
2011-08-10	32.40	33.07	31.78	32.06	12771576
2011-08-11	32.41	34.18	32.05	33.64	10658876
2011-08-12	33.98	34.12	33.24	33.52	8325572
2011-08-15	34.11	34.48	33.53	34.34	7331984
2011-08-16	34.50	34.59	32.50	33.29	13100436
2011-08-17	33.23	33.44	30.97	31.58	18497964
2011-08-18	30.72	30.79	28.16	28.52	30687772
2011-08-19	29.43	30.96	27.69	27.75	38503964
2011-08-22	28.57	29.05	27.31	27.72	20064208
2011-08-23	28.11	29.67	27.78	29.67	14465772
2011-08-24	29.38	29.63	28.63	29.11	15236672
2011-08-25	28.91	29.34	27.91	28.12	12774924
2011-08-26	27.87	29.51	27.77	29.38	13379440
2011-08-29	29.71	31.80	29.56	31.65	16180604
2011-08-30	31.32	31.32	30.09	30.87	14607216
2011-08-31	31.45	32.50	31.39	32.19	19389812
2011-09-01	32.18	32.51	31.61	31.75	12233544
2011-09-02	31.00	31.38	30.40	30.90	11555548
2011-09-06	29.89	30.50	29.18	30.23	14426176
2011-09-07	31.09	31.54	30.63	31.37	8545620
2011-09-08	31.12	31.84	30.97	31.22	8769124
2011-09-09	30.84	31.33	30.53	30.81	12545624
2011-09-12	30.32	31.00	29.93	30.94	9339200
2011-09-13	30.94	31.75	30.59	31.65	8594348
2011-09-14	31.74	33.05	31.19	32.59	10767188
2011-09-15	32.59	33.44	32.30	33.06	12300944
2011-09-16	33.12	34.16	33.10	34.14	22384764
2011-09-19	33.42	34.25	33.02	34.02	10087956
2011-09-20	33.86	33.98	32.00	32.10	14565276
2011-09-21	32.40	33.06	31.38	31.67	13833460
2011-09-22	30.13	30.13	28.70	29.34	19258472
2011-09-23	29.37	30.21	29.29	30.08	10135832
2011-09-26	30.13	30.38	28.63	30.30	13443644
2011-09-27	31.16	31.82	31.00	31.19	11303636
2011-09-28	31.18	31.46	30.10	30.20	9180344
2011-09-29	30.97	31.13	29.01	29.89	9749148
2011-09-30	28.99	29.58	28.27	28.57	12302800
2011-10-03	28.25	28.88	27.88	27.98	10691288
2011-10-04	27.46	29.49	27.32	29.40	13193616
2011-10-05	28.74	29.50	28.25	29.31	12986280
2011-10-06	29.42	30.67	28.95	30.50	13020872
2011-10-07	30.63	30.85	29.99	30.24	8627980
2011-10-10	30.73	31.57	30.69	31.43	8019100
2011-10-11	30.95	32.50	30.88	31.90	9526864
2011-10-12	32.08	32.81	31.78	31.82	8664604
2011-10-13	31.63	32.49	31.51	32.39	6343676
2011-10-14	32.95	33.12	32.28	32.95	7864144
2011-10-17	32.44	32.91	31.57	31.68	7903952
2011-10-18	31.54	32.71	30.75	32.39	9134928
2011-10-19	32.14	32.91	31.68	31.84	7757164
2011-10-20	31.70	32.37	31.14	31.92	6074476
2011-10-21	32.27	32.46	31.68	32.32	6833076
2011-10-24	31.73	33.24	31.73	33.13	8056508
2011-10-25	32.65	32.96	32.15	32.39	8308900
2011-10-26	32.46	32.53	30.06	30.89	21840980
2011-10-27	32.00	33.74	31.76	32.49	21908008
2011-10-28	32.95	34.94	32.77	34.79	15312028
2011-10-31	33.74	34.23	33.29	33.29	7858288
2011-11-01	32.35	32.95	31.69	32.59	13000148
2011-11-02	33.14	33.15	31.94	32.46	10992256
2011-11-03	32.94	33.35	32.11	33.26	8058640
2011-11-04	33.01	33.23	32.50	32.83	4982472
2011-11-07	32.70	33.67	32.53	33.34	7201884
2011-11-08	33.72	33.82	33.04	33.53	6369768
2011-11-09	32.74	33.34	32.07	32.19	8173212
2011-11-10	32.66	32.73	31.26	31.95	7619512
2011-11-11	32.50	32.88	32.20	32.47	7108584
2011-11-14	33.44	34.05	33.01	33.38	12707360
2011-11-15	33.76	34.34	33.25	34.15	10643008
2011-11-16	33.86	34.09	32.70	32.94	10655756
2011-11-17	33.41	33.41	31.07	31.52	26553524
2011-11-18	29.86	30.00	27.77	28.36	48711316
2011-11-21	27.99	28.61	26.27	28.00	28452304
2011-11-22	27.79	28.15	26.75	27.06	16070564
2011-11-23	26.72	26.93	26.00	26.45	16027604
2011-11-25	25.87	26.72	25.85	26.23	7434836
2011-11-28	27.28	28.36	27.28	27.80	17564752
2011-11-29	27.82	28.21	27.53	27.65	12258168
2011-11-30	28.75	29.62	28.49	29.61	17107744
2011-12-01	29.01	29.84	28.88	29.60	12668320
2011-12-02	29.75	30.16	29.51	29.91	9843168
2011-12-05	30.73	32.11	30.56	31.25	20780504
2011-12-06	31.21	31.50	30.73	30.83	12833996
2011-12-07	30.65	30.82	30.17	30.65	7630016
2011-12-08	30.37	31.00	30.08	30.16	7983492
2011-12-09	30.23	31.06	30.00	30.97	7999680
2011-12-12	29.69	30.00	28.56	29.02	15029468
2011-12-13	29.43	29.65	28.14	28.33	11338084
2011-12-14	28.04	28.04	26.83	27.09	15541520
2011-12-15	27.55	27.62	26.23	26.68	13299596
2011-12-16	26.95	27.33	26.65	26.77	12276296
2011-12-19	26.77	26.92	25.74	25.87	9169584
2011-12-20	26.51	26.51	25.59	26.08	14546028
2011-12-21	24.91	25.00	23.52	24.76	39463404
2011-12-22	24.87	25.24	24.01	25.09	18099300
2011-12-23	25.05	25.26	24.35	24.51	9993620
2011-12-27	24.49	25.45	24.49	25.07	15964076
2011-12-28	25.00	25.24	24.69	25.03	8099680
2011-12-29	25.03	25.61	24.88	25.55	8963640
2011-12-30	25.52	25.78	25.33	25.37	8144088
2012-01-03	26.05	26.51	25.23	25.30	12986944
2012-01-04	24.75	24.88	24.07	24.37	19790184
2012-01-05	24.24	24.99	23.79	24.69	14989048
2012-01-06	24.75	25.31	24.21	25.27	17465004
2012-01-09	25.21	25.46	24.88	25.19	13764276
2012-01-10	25.70	26.20	25.42	26.20	17690848
2012-01-11	26.37	26.93	26.25	26.46	14204344
2012-01-12	26.40	26.60	26.13	26.42	6791856
2012-01-13	26.15	26.22	25.67	25.98	8543392
2012-01-17	26.06	26.50	25.72	25.86	7567448
2012-01-18	25.85	27.07	25.57	26.93	11441088
2012-01-19	27.84	28.97	27.84	28.63	20429884
2012-01-20	28.37	28.82	28.15	28.55	9363136
2012-01-23	28.56	29.28	28.27	28.69	9101568
2012-01-24	28.72	29.46	28.65	29.38	7870276
2012-01-25	29.66	29.66	28.96	29.54	6836864
2012-01-26	29.85	29.99	28.89	29.06	6777940
2012-01-27	28.81	29.52	28.70	29.15	5400884
2012-01-30	28.93	29.34	28.63	28.89	10216720
2012-01-31	29.27	29.34	28.66	29.20	5320520
2012-02-01	29.34	30.00	28.91	29.83	7517216
2012-02-02	29.74	30.11	29.26	29.57	8064488
2012-02-03	29.84	31.20	29.84	31.03	11596744
2012-02-06	30.80	31.16	30.60	30.81	6051280
2012-02-07	30.71	30.98	30.46	30.70	5415444
2012-02-08	30.83	30.99	30.22	30.95	5909784
2012-02-09	30.86	31.93	30.78	31.40	9218520
2012-02-10	32.03	32.53	31.73	32.11	16474316
2012-02-13	32.45	33.33	32.35	33.06	17793572
2012-02-14	33.04	33.68	32.48	32.90	10091460
2012-02-15	33.08	33.38	32.48	32.66	9477536
2012-02-16	32.77	33.00	32.22	32.94	10120144
2012-02-17	33.11	33.25	32.29	32.29	9881160
2012-02-21	32.64	32.74	31.69	31.90	10159084
2012-02-22	32.26	32.45	31.93	32.02	7882164
2012-02-23	32.00	33.00	31.76	32.94	20930600
2012-02-24	36.39	36.57	34.94	35.91	58354520
2012-02-27	35.18	36.07	35.00	35.84	15408572
2012-02-28	35.25	35.88	35.25	35.87	11447260
2012-02-29	35.74	36.25	35.54	35.79	10076316
2012-03-01	36.00	36.40	35.51	36.25	9914168
2012-03-02	36.00	36.50	35.88	35.95	9123504
2012-03-05	35.85	35.86	35.05	35.52	7859564
2012-03-06	34.95	35.35	34.59	35.17	9243904
2012-03-07	35.34	36.00	35.28	35.87	6978876
2012-03-08	36.00	36.88	35.98	36.52	9547692
2012-03-09	36.52	37.00	36.41	36.86	7590080
2012-03-12	36.78	37.00	36.38	36.79	6205048
2012-03-13	37.00	38.22	36.95	38.07	11707804
2012-03-14	37.97	38.09	37.40	37.90	6467268
2012-03-15	37.99	38.61	37.75	38.11	8651520
2012-03-16	38.40	38.47	37.56	37.85	7927816
2012-03-19	37.87	37.88	37.17	37.49	6862628
2012-03-20	37.31	37.83	36.82	37.75	6389636
2012-03-21	38.11	39.01	37.91	38.59	9937848
2012-03-22	38.21	38.48	37.95	38.21	5102600
2012-03-23	38.22	38.66	38.08	38.48	4654188
2012-03-26	38.70	39.39	38.54	39.34	6770468
2012-03-27	39.17	39.30	38.35	38.38	7752032
2012-03-28	38.49	38.93	37.92	38.52	6224148
2012-03-29	38.25	39.36	38.04	39.10	7196092
2012-03-30	39.18	39.25	38.23	38.63	6420900
2012-04-02	38.22	39.61	38.14	39.30	8231232
2012-04-03	39.15	39.75	39.11	39.58	5537012
2012-04-04	39.26	39.26	38.24	38.92	6243236
2012-04-05	39.00	39.41	38.61	39.26	4948340
2012-04-09	38.38	39.48	38.25	39.38	7308196
2012-04-10	39.44	39.75	38.24	38.43	10789724
2012-04-11	38.09	39.64	38.09	39.52	11349976
2012-04-12	39.45	39.67	39.10	39.58	6047868
2012-04-13	39.50	40.47	39.30	39.84	9974876
2012-04-16	40.19	40.38	38.56	38.73	9881028
2012-04-17	38.86	39.20	38.48	39.04	6031976
2012-04-18	38.80	39.90	38.70	39.66	5560340
2012-04-19	39.78	41.19	39.45	39.89	12405448
2012-04-20	40.02	40.28	39.21	39.23	7011720
2012-04-23	38.55	38.96	37.67	38.75	9539364
2012-04-24	38.64	38.69	36.88	37.50	9384440
2012-04-25	37.63	38.00	36.94	37.68	11911664
2012-04-26	37.75	39.09	37.75	39.05	7082348
2012-04-27	39.12	39.72	38.66	39.17	7681728
2012-04-30	39.02	39.28	38.70	38.93	3964984
2012-05-01	39.04	39.85	38.74	39.22	5548916
2012-05-02	38.99	39.88	38.88	39.74	5876748
2012-05-03	40.07	40.88	39.33	39.38	12618704
2012-05-04	39.30	39.30	38.07	38.15	10232408
2012-05-07	37.95	38.43	37.69	37.96	6162968
2012-05-08	37.65	37.72	35.52	36.51	15956992
2012-05-09	36.08	37.56	36.01	37.25	9212528
2012-05-10	37.34	37.45	33.59	33.86	38560844
2012-05-11	33.78	35.07	33.68	34.45	13857788
2012-05-14	34.05	34.66	33.80	34.14	7361776
2012-05-15	34.58	35.00	34.39	34.53	11282944
2012-05-16	34.87	34.94	33.52	34.15	13083920
2012-05-17	34.24	34.75	33.03	33.45	21522080
2012-05-18	35.86	37.24	35.75	36.40	36142588
2012-05-21	36.03	37.38	35.08	37.26	15439192
2012-05-22	37.05	37.98	36.75	37.36	12460156
2012-05-23	36.76	37.74	36.39	37.65	10423200
2012-05-24	37.30	37.56	36.25	36.55	10061424
2012-05-25	36.79	37.50	36.55	36.75	9679056
2012-05-29	36.74	37.18	35.80	36.42	10983664
2012-05-30	35.59	35.74	34.88	35.24	13784844
2012-05-31	34.56	35.14	33.79	34.66	12621420
2012-06-01	33.56	33.59	32.65	32.75	15068612
2012-06-04	32.53	33.05	31.58	32.81	14039312
2012-06-05	32.69	33.81	32.45	33.44	10949064
2012-06-06	33.58	34.43	33.30	34.25	10442400
2012-06-07	34.58	34.65	33.82	33.89	7097044
2012-06-08	33.83	34.16	32.85	34.12	8954456
2012-06-11	34.33	34.38	32.60	32.62	8252140
2012-06-12	32.92	32.92	31.74	32.65	9855968
2012-06-13	32.57	32.60	31.64	31.83	8401476
2012-06-14	31.82	32.41	31.31	32.34	12169412
2012-06-15	32.46	33.77	32.14	33.64	12881500
2012-06-18	32.83	34.44	32.54	34.20	11647072
2012-06-19	34.58	35.62	34.14	34.50	10670156
2012-06-20	34.68	34.81	34.05	34.44	7941756
2012-06-21	33.84	34.44	33.17	33.19	8791088
2012-06-22	33.29	34.31	33.28	34.28	8199748
2012-06-25	33.80	33.86	33.17	33.54	5635776
2012-06-26	33.68	34.17	33.50	33.83	4588152
2012-06-27	33.75	34.33	33.59	33.93	4570428
2012-06-28	33.75	33.86	32.41	32.95	7091004
2012-06-29	33.84	34.58	33.79	34.57	10561464
2012-07-02	34.23	34.81	33.98	34.77	8541832
2012-07-03	34.72	35.64	34.63	35.34	3345572
2012-07-05	35.24	35.96	35.00	35.61	4281280
2012-07-06	34.90	34.90	33.37	33.94	11251480
2012-07-09	33.96	34.18	32.65	32.83	8987208
2012-07-10	33.16	33.42	32.00	32.22	8694424
2012-07-11	32.50	32.61	31.32	31.73	6042708
2012-07-12	32.00	32.25	31.20	31.89	6980924
2012-07-13	32.06	32.75	32.00	32.64	6670900
2012-07-16	32.49	32.70	31.86	32.00	4522416
2012-07-17	32.23	32.48	31.28	31.70	7258764
2012-07-18	32.59	34.11	32.35	33.73	12749132
2012-07-19	33.94	35.21	33.85	34.78	10078320
2012-07-20	34.51	34.51	33.63	33.79	6290464
2012-07-23	33.05	33.18	32.22	32.75	10374072
2012-07-24	32.70	32.78	31.39	31.68	15507020
2012-07-25	32.00	32.28	31.28	31.33	9948288
2012-07-26	32.09	32.69	30.72	31.15	18443728
2012-07-27	31.34	33.35	31.34	32.87	16979396
2012-07-30	32.89	32.89	31.26	31.47	14448636
2012-07-31	31.54	32.06	30.91	31.09	9181332
2012-08-01	31.84	31.91	30.74	31.14	8857188
2012-08-02	30.72	31.31	30.05	30.34	10302372
2012-08-03	31.03	32.16	30.38	32.07	10586420
2012-08-06	32.26	33.59	31.93	33.18	11333460
2012-08-07	33.42	34.75	33.27	34.17	11117180
2012-08-08	33.90	34.30	33.70	33.89	8405504
2012-08-09	33.87	34.74	33.84	34.44	6166024
2012-08-10	34.45	35.31	34.38	34.96	10627268
2012-08-13	35.88	36.60	35.63	36.29	17648260
2012-08-14	36.32	36.32	35.38	35.64	10460244
2012-08-15	35.70	36.10	35.53	36.03	4846116
2012-08-16	35.69	36.94	35.68	36.74	9492380
2012-08-17	37.10	37.10	36.66	36.81	6749236
2012-08-20	36.81	36.98	35.83	36.89	10104864
2012-08-21	37.27	37.72	36.69	36.91	8807896
2012-08-22	36.98	37.32	36.28	37.16	8532212
2012-08-23	37.16	37.32	36.39	36.69	16410588
2012-08-24	35.27	37.37	35.19	37.14	28068004
2012-08-27	36.80	37.99	36.75	37.27	12887156
2012-08-28	36.73	36.94	35.92	36.28	14782856
2012-08-29	36.24	36.57	36.01	36.40	8645620
2012-08-30	36.09	36.21	35.53	35.67	7556168
2012-08-31	36.07	36.62	35.70	36.30	8144780
2012-09-04	36.18	36.43	35.73	36.21	7312680
2012-09-05	36.16	36.40	35.75	36.18	6233240
2012-09-06	36.38	37.47	36.23	37.22	9193884
2012-09-07	37.20	37.64	37.02	37.39	6190256
2012-09-10	37.46	37.70	37.13	37.34	4714696
2012-09-11	37.27	37.81	37.05	37.70	6767372
2012-09-12	37.77	38.71	37.75	38.18	10642724
2012-09-13	38.38	39.50	38.19	39.25	10944772
2012-09-14	39.18	40.48	39.14	39.86	13432504
2012-09-17	39.75	39.97	39.41	39.54	5741652
2012-09-18	39.38	39.50	38.96	39.07	6022700
2012-09-19	38.98	39.73	38.64	39.50	8077976
2012-09-20	39.51	39.65	38.50	39.01	7120460
2012-09-21	39.15	39.44	38.75	38.80	9856880
2012-09-24	38.45	38.78	38.01	38.39	4796144
2012-09-25	38.48	38.96	38.03	38.03	6297200
2012-09-26	37.77	37.85	36.56	37.24	8626704
2012-09-27	37.60	38.54	37.32	38.30	6905048
2012-09-28	37.92	38.57	37.78	38.17	6212680
2012-10-01	38.29	38.37	37.40	37.79	8091388
2012-10-02	37.88	38.47	37.57	38.24	5214472
2012-10-03	38.38	39.45	38.33	39.26	8755200
2012-10-04	38.89	39.53	38.72	39.46	6671072
2012-10-05	39.87	39.96	38.44	38.68	6718024
2012-10-08	38.49	39.11	38.18	38.40	4539640
2012-10-09	38.26	38.60	37.55	38.04	5986904
2012-10-10	38.05	38.15	37.17	37.54	4949152
2012-10-11	38.24	38.75	37.91	38.15	5578692
2012-10-12	38.32	38.69	38.05	38.32	4350892
2012-10-15	38.27	38.74	37.88	38.54	3823704
2012-10-16	38.69	38.92	38.40	38.87	4083620
2012-10-17	38.74	38.81	37.67	37.91	6300788
2012-10-18	37.79	38.02	37.22	37.53	6158876
2012-10-19	37.42	37.80	37.11	37.25	8388872
2012-10-22	37.32	37.50	36.57	36.91	6422080
2012-10-23	36.47	37.38	36.38	37.20	4797900
2012-10-24	37.45	37.79	36.87	37.06	5813924
2012-10-25	37.25	37.31	35.64	36.33	17441232
2012-10-26	36.40	36.83	36.32	36.66	8318936
2012-10-31	36.21	36.82	36.00	36.50	6795440
2012-11-01	35.81	36.74	34.76	36.56	10003744
2012-11-02	36.79	37.11	36.47	36.65	7024324
2012-11-05	36.72	36.72	35.85	36.27	6740232
2012-11-06	36.38	37.27	36.38	36.93	3989408
2012-11-07	36.48	36.93	36.46	36.63	5667352
2012-11-08	36.57	36.69	35.63	35.82	8839256
2012-11-09	35.61	36.08	35.26	35.29	6523956
2012-11-12	35.42	35.71	34.94	35.42	4835112
2012-11-13	35.05	35.67	34.77	35.28	4170332
2012-11-14	35.68	35.95	34.84	34.92	5551668
2012-11-15	35.05	35.26	34.87	35.18	4549932
2012-11-16	35.34	36.23	35.04	36.08	6346244
2012-11-19	36.33	37.39	36.33	36.83	8463260
2012-11-20	36.84	37.38	36.09	36.48	12296512
2012-11-21	37.53	39.77	37.45	39.70	27937192
2012-11-23	39.09	39.92	38.75	39.86	8430444
2012-11-26	39.22	40.13	39.15	40.06	10961748
2012-11-27	39.35	39.81	39.04	39.09	11894884
2012-11-28	38.78	39.52	38.75	39.47	6705628
2012-11-29	39.50	39.95	39.47	39.69	5778396
2012-11-30	39.55	39.70	39.24	39.42	3504140
2012-12-03	39.68	39.88	39.22	39.26	4641648
2012-12-04	39.26	39.42	38.78	39.24	3896056
2012-12-05	39.06	39.29	38.31	39.22	5315492
2012-12-06	39.12	39.68	39.00	39.35	5109880
2012-12-07	39.27	39.62	39.03	39.18	5181884
2012-12-10	39.18	39.62	39.10	39.61	3867552
2012-12-11	39.59	41.47	39.59	41.25	17483400
2012-12-12	41.30	42.03	41.10	41.76	9206188
2012-12-13	41.54	41.85	41.39	41.66	6461344
2012-12-14	41.33	42.04	41.33	41.70	5086752
2012-12-17	41.19	42.64	41.17	42.23	10101064
2012-12-18	42.25	42.91	42.18	42.73	4889948
2012-12-19	42.82	43.19	42.45	42.47	4175988
2012-12-20	42.50	42.56	42.13	42.52	4706316
2012-12-21	41.98	42.44	41.87	42.24	10736560
2012-12-24	42.09	42.36	42.00	42.34	1647696
2012-12-26	42.30	42.42	41.32	41.59	3720188
2012-12-27	41.57	41.86	40.67	41.56	5890256
2012-12-28	41.11	41.44	40.88	41.05	4131520
2012-12-31	40.95	42.08	40.73	42.03	6147900
2013-01-02	42.94	43.49	41.72	42.79	8162736
2013-01-03	42.52	43.14	42.03	42.18	5707236
2013-01-04	42.17	42.60	42.02	42.40	3296032
2013-01-07	42.32	42.32	41.69	42.25	4185564
2013-01-08	42.34	42.68	41.89	42.49	3954736
2013-01-09	42.53	43.09	42.33	42.96	3856368
2013-01-10	43.15	43.46	42.46	43.28	4751260
2013-01-11	43.12	43.41	42.81	43.34	5299484
2013-01-14	43.24	43.70	43.11	43.50	3813800
2013-01-15	43.11	43.74	42.79	43.66	4128544
2013-01-16	43.50	43.68	41.82	42.41	16573300
2013-01-17	42.70	43.33	42.61	42.78	6335424
2013-01-18	42.88	43.02	41.91	42.51	6345652
2013-01-22	42.51	42.57	41.53	41.72	7501696
2013-01-23	41.81	42.93	41.79	42.61	5760656
2013-01-24	42.69	43.37	42.62	43.07	5149504
2013-01-25	43.30	43.94	43.15	43.47	6516056
2013-01-28	44.33	44.73	44.16	44.52	8180204
2013-01-29	43.68	44.00	43.08	43.67	6209212
2013-01-30	43.76	44.11	42.94	43.08	7245004
2013-01-31	43.35	43.70	42.65	43.03	4999460
2013-02-01	43.50	43.96	43.31	43.77	5180004
2013-02-04	43.45	43.71	42.96	43.19	5354188
2013-02-05	43.27	43.44	42.78	43.10	3768000
2013-02-06	42.87	43.33	42.67	42.83	4883060
2013-02-07	42.94	43.13	42.29	42.51	4345708
2013-02-08	42.62	42.86	42.37	42.49	4284032
2013-02-11	42.71	42.81	42.27	42.66	5683700
2013-02-12	42.68	43.25	42.62	43.09	5906404
2013-02-13	43.09	43.34	42.50	43.08	4106540
2013-02-14	43.07	43.87	42.89	43.62	6841256
2013-02-15	43.69	43.96	43.15	43.76	5413348
2013-02-19	43.68	43.94	43.45	43.71	3496836
2013-02-20	43.72	43.91	42.77	42.77	5300332
2013-02-21	42.72	42.79	41.94	42.14	5466956
2013-02-22	42.54	42.64	42.19	42.64	4078316
2013-02-25	42.45	42.74	40.82	40.88	10161184
2013-02-26	40.95	41.67	40.57	40.84	6919608
2013-02-27	40.84	42.05	40.50	41.74	6224064
2013-02-28	41.77	42.48	41.77	42.31	14841348
2013-03-01	44.38	45.81	42.70	45.50	26728428
2013-03-04	45.51	46.66	45.37	46.47	9554472
2013-03-05	45.94	46.47	45.76	46.44	9380952
2013-03-06	46.42	46.87	46.14	46.59	4816236
2013-03-07	46.62	46.64	46.02	46.12	3819964
2013-03-08	46.45	46.51	45.77	46.46	4218500
2013-03-11	46.38	46.99	46.38	46.49	4045032
2013-03-12	45.68	45.83	45.13	45.20	8921652
2013-03-13	45.38	45.41	44.74	45.23	6624144
2013-03-14	45.41	45.72	44.59	44.62	7149992
2013-03-15	44.61	44.96	44.05	44.13	9872472
2013-03-18	43.83	44.25	43.46	43.53	6498844
2013-03-19	43.63	43.68	42.59	42.81	7280500
2013-03-20	43.29	43.42	42.95	43.13	4593440
2013-03-21	42.69	43.42	42.54	43.18	6507052
2013-03-22	43.85	44.28	43.26	44.02	7259256
2013-03-25	43.99	44.07	43.06	43.19	5163836
2013-03-26	43.38	43.70	42.80	43.40	4500948
2013-03-27	43.23	44.04	43.12	43.97	5028648
2013-03-28	43.96	44.81	43.77	44.71	6540900
2013-04-01	44.68	44.91	43.68	43.85	4824468
2013-04-02	44.25	44.32	43.70	43.83	3875544
2013-04-03	43.71	43.96	41.67	42.13	8306560
2013-04-04	42.13	42.17	41.13	41.60	5680388
2013-04-05	40.42	41.43	40.33	41.36	5287916
2013-04-08	41.24	41.80	40.99	41.72	3674200
2013-04-09	41.88	41.88	40.89	41.33	5303976
2013-04-10	41.49	42.30	41.38	42.20	4476780
2013-04-11	41.88	42.09	41.41	41.63	6845720
2013-04-12	41.59	42.47	41.13	42.38	7168720
2013-04-15	42.00	42.49	41.30	41.30	7121064
2013-04-16	41.69	42.60	41.52	42.60	6040052
2013-04-17	42.21	42.67	41.42	41.84	5535820
2013-04-18	41.17	41.91	40.76	41.03	4476925
2013-04-19	41.02	41.25	39.75	40.88	8714683
2013-04-22	41.06	41.17	40.13	40.32	4897810
2013-04-23	40.71	41.55	40.61	41.08	4116263
2013-04-24	41.02	41.53	40.87	40.91	2671992
2013-04-25	41.10	41.17	40.62	40.76	5150560
2013-04-26	40.84	41.10	40.64	40.71	2646256
2013-04-29	40.75	41.28	40.55	41.01	2654498
2013-04-30	41.05	41.24	40.71	41.11	3806589
2013-05-01	41.21	42.19	41.12	41.56	6423995
2013-05-02	41.77	42.10	41.50	41.87	3598443
2013-05-03	42.27	42.50	42.06	42.24	2897014
2013-05-06	42.33	42.84	42.30	42.44	4306527
2013-05-07	42.64	42.85	42.11	42.42	2806940
2013-05-08	42.43	42.59	42.20	42.37	3030766
2013-05-09	42.35	43.78	42.28	43.15	6062212
2013-05-10	43.21	44.25	43.21	44.17	4287552
2013-05-13	44.33	44.56	43.83	43.96	2946288
2013-05-14	44.05	45.04	44.01	44.98	4119675
2013-05-15	45.03	45.07	44.41	44.79	3100093
2013-05-16	45.39	47.31	45.29	46.15	7165468
2013-05-17	46.18	46.83	45.75	46.79	4791486
2013-05-20	47.14	47.58	46.82	47.01	6331793
2013-05-21	47.05	47.11	46.30	46.33	6115856
2013-05-22	46.43	47.22	45.53	45.78	6721735
2013-05-23	43.44	46.05	43.02	45.69	12218688
2013-05-24	42.75	43.82	41.80	43.25	21579137
2013-05-28	43.53	43.53	41.62	41.80	10071905
2013-05-29	41.18	42.36	40.85	41.93	8799766
2013-05-30	42.09	42.97	42.00	42.76	5558604
2013-05-31	42.52	43.06	42.08	42.33	5759398
2013-06-03	42.37	42.44	40.09	41.04	8969737
2013-06-04	39.25	40.19	37.57	37.80	29720635
2013-06-05	38.68	38.81	37.69	37.95	18561098
2013-06-06	37.87	38.40	37.10	38.06	10971744
2013-06-07	38.38	39.64	38.27	39.61	10149774
2013-06-10	39.95	39.97	38.52	38.68	10801806
2013-06-11	38.24	38.32	37.34	37.59	8946007
2013-06-12	38.12	38.51	37.29	37.58	7770470
2013-06-13	37.46	37.98	36.87	37.80	5839058
2013-06-14	37.79	38.72	37.50	37.56	4945084
2013-06-17	37.22	38.82	37.08	38.22	6521752
2013-06-18	38.25	38.52	38.04	38.25	3208058
2013-06-19	38.25	38.50	37.58	37.65	4961457
2013-06-20	37.36	37.79	36.58	36.75	5538138
2013-06-21	37.00	38.83	36.09	38.30	15551692
2013-06-24	37.63	37.63	36.13	36.95	8584076
2013-06-25	37.61	38.24	37.34	37.44	5832908
2013-06-26	37.75	38.20	37.72	38.00	5046835
2013-06-27	38.34	38.95	38.30	38.84	5188179
2013-06-28	38.44	38.57	37.81	38.18	5071493
2013-07-01	38.56	38.72	37.76	37.80	3799789
2013-07-02	37.74	38.40	37.73	38.17	4111431
2013-07-03	37.89	38.74	37.78	38.55	2293931
2013-07-05	38.96	39.07	38.33	38.94	2825564
2013-07-08	39.03	39.36	38.33	38.43	3846089
2013-07-09	38.49	38.81	37.94	38.72	3796101
2013-07-10	38.77	39.97	38.58	39.74	4670025
2013-07-11	40.21	41.70	40.16	41.52	6913398
2013-07-12	41.56	42.60	41.33	42.43	5275328
2013-07-15	42.27	42.43	41.29	41.98	4156835
2013-07-16	41.94	42.05	41.40	41.84	3900706
2013-07-17	42.00	42.74	41.73	42.71	4607933
2013-07-18	42.55	43.00	41.54	41.90	5923046
2013-07-19	41.85	42.75	41.70	42.50	6079926
2013-07-22	42.50	42.52	41.84	42.04	3134602
2013-07-23	42.13	43.16	42.01	42.54	4638444
2013-07-24	43.01	43.53	41.95	42.01	6022821
2013-07-25	42.12	43.47	42.06	43.22	5237763
2013-07-26	42.97	43.33	42.28	43.22	2734137
2013-07-29	43.16	43.43	42.51	43.31	3087794
2013-07-30	43.59	44.42	43.52	43.99	4358401
2013-07-31	43.96	44.29	43.65	43.75	3264150
2013-08-01	44.17	45.60	44.15	45.14	5479019
2013-08-02	44.97	45.60	44.93	45.52	3494581
2013-08-05	45.31	46.10	45.25	45.69	2620940
2013-08-06	45.38	45.65	44.90	45.42	2751508
2013-08-07	45.20	45.21	44.19	44.92	3003057
2013-08-08	45.20	45.69	44.97	45.24	3400675
2013-08-09	45.23	45.58	44.86	45.21	2543779
2013-08-12	45.14	45.68	45.06	45.39	2863301
2013-08-13	45.36	45.50	44.50	45.07	3644697
2013-08-14	45.10	45.25	44.19	44.66	3741512
2013-08-15	44.11	44.18	42.86	43.60	5910769
2013-08-16	43.53	44.11	43.47	43.83	4074362
2013-08-19	43.80	44.17	43.35	43.44	3482047
2013-08-20	43.43	43.86	43.02	43.39	3573293
2013-08-21	43.43	44.15	43.24	43.50	5380020
2013-08-22	43.75	43.96	43.50	43.75	2964958
2013-08-23	43.15	43.73	43.00	43.59	4317179
2013-08-26	43.16	43.84	43.15	43.40	5735731
2013-08-27	42.92	42.98	42.33	42.46	5589783
2013-08-28	42.45	43.25	42.38	42.78	5877623
2013-08-29	42.36	43.98	42.11	43.65	13186475
2013-08-30	47.67	49.94	47.38	49.13	31862626
2013-09-03	49.46	50.15	49.13	49.58	10224013
2013-09-04	48.81	49.25	48.30	48.77	8029471
2013-09-05	48.46	49.12	48.37	48.60	5999787
2013-09-06	48.69	49.25	48.02	48.47	5185579
2013-09-09	48.60	49.20	48.54	49.20	5221079
2013-09-10	49.45	50.08	49.35	50.02	5139461
2013-09-11	49.79	50.42	49.49	49.88	4309463
2013-09-12	49.83	50.60	49.40	49.96	3839637
2013-09-13	49.92	50.09	49.18	49.64	3351870
2013-09-16	50.20	50.46	49.49	49.65	3348872
2013-09-17	49.85	50.47	49.70	49.90	3167225
2013-09-18	49.93	52.57	49.87	52.49	10466086
2013-09-19	52.66	54.25	52.66	53.38	6897749
2013-09-20	53.50	54.02	52.75	52.76	6108960
2013-09-23	52.83	53.65	51.89	52.35	4340582
2013-09-24	52.17	52.73	51.71	52.14	2980025
2013-09-25	52.05	53.16	52.00	52.47	4047813
2013-09-26	52.86	53.94	52.85	53.32	4143945
2013-09-27	53.03	53.09	52.32	52.43	3948124
2013-09-30	51.14	52.25	50.76	51.91	5051673
2013-10-01	52.14	52.82	51.93	52.63	3754181
2013-10-02	52.25	53.15	52.04	53.15	3212893
2013-10-03	53.02	53.34	51.71	52.00	3091660
2013-10-04	52.24	53.37	52.08	52.83	3600924
2013-10-07	52.42	53.20	52.02	52.16	2975030
2013-10-08	52.55	52.82	49.50	50.14	5746748
2013-10-09	50.26	50.50	48.70	49.91	4755114
2013-10-10	50.20	51.77	50.11	51.54	4790732
2013-10-11	51.54	51.88	50.90	51.07	2614367
2013-10-14	50.51	51.21	49.97	51.17	3866745
2013-10-15	51.12	51.53	50.60	50.72	3661594
2013-10-16	50.98	52.93	50.98	52.58	5546392
2013-10-17	52.50	53.10	52.25	53.01	3002416
2013-10-18	53.51	54.15	53.31	54.10	4549170
2013-10-21	56.15	56.24	54.73	55.10	4208521
2013-10-22	55.37	55.50	53.01	54.28	5081359
2013-10-23	53.95	54.04	52.98	53.34	2538443
2013-10-24	53.75	54.54	53.64	54.38	3193318
2013-10-25	54.55	54.89	53.65	54.56	2715090
2013-10-28	54.56	54.81	52.20	53.49	4450089
2013-10-29	53.75	54.09	52.80	53.70	3555209
2013-10-30	53.83	54.11	52.62	52.79	4280658
2013-10-31	52.79	53.71	52.51	53.36	3504408
2013-11-01	53.54	54.63	53.54	53.96	4330475
2013-11-04	54.50	55.67	54.15	55.58	4889401
2013-11-05	55.40	55.71	54.85	55.69	4265258
2013-11-06	55.91	55.95	54.66	55.23	4634227
2013-11-07	55.91	57.24	54.20	54.35	6340210
2013-11-08	54.35	55.55	54.35	55.49	4167613
2013-11-11	55.68	56.14	55.04	56.12	3392980
2013-11-12	56.13	57.50	55.96	56.71	6072425
2013-11-13	56.76	57.76	56.65	57.21	4585775
2013-11-14	57.09	57.69	56.74	56.99	4851639
2013-11-15	57.39	57.89	56.77	57.31	5295014
2013-11-18	58.20	58.37	55.21	55.51	15146044
2013-11-19	55.37	55.37	52.55	52.74	16325369
2013-11-20	53.46	54.80	53.33	53.61	7664641
2013-11-21	53.87	54.51	53.75	54.44	5695490
2013-11-22	54.65	55.09	54.50	54.69	3347781
2013-11-25	53.77	54.14	51.85	52.75	8402815
2013-11-26	52.56	53.14	52.00	52.30	5694969
2013-11-27	52.63	52.90	51.88	52.71	3770693
2013-11-29	51.12	52.60	50.99	52.09	5635312
2013-12-02	52.01	52.29	51.30	51.56	4241590
2013-12-03	51.19	51.80	51.04	51.63	3832740
2013-12-04	51.40	52.62	51.35	52.27	4094313
2013-12-05	52.19	53.15	52.01	53.05	4855527
2013-12-06	53.68	54.15	53.23	53.88	4570531
2013-12-09	53.62	54.01	52.93	53.68	3174594
2013-12-10	53.98	54.54	53.66	53.72	3986423
2013-12-11	53.30	53.48	51.20	51.43	6996020
2013-12-12	51.22	51.62	50.29	50.98	5813815
2013-12-13	51.34	51.80	50.76	51.13	4452355
2013-12-16	50.72	51.23	50.12	51.16	6558964
2013-12-17	51.30	52.45	50.80	52.22	6235774
2013-12-18	52.39	53.41	51.72	53.36	5558016
2013-12-19	53.29	53.95	52.74	53.07	3597500
2013-12-20	53.18	54.21	53.16	53.72	5794518
2013-12-23	54.15	54.75	53.85	54.58	4296530
2013-12-24	54.48	54.97	54.45	54.80	1327453
2013-12-26	54.88	55.17	54.53	54.85	1985449
2013-12-27	54.90	54.94	54.33	54.45	1837635
2013-12-30	54.27	55.24	53.97	55.17	3743355
2013-12-31	55.14	55.55	54.86	55.19	3101762
2014-01-02	55.20	55.21	54.41	54.86	2739210
2014-01-03	54.93	55.39	54.52	55.12	1968814
2014-01-06	55.20	55.24	54.03	54.23	2558438
2014-01-07	54.43	55.12	54.29	54.95	2806599
2014-01-08	55.19	57.13	54.76	56.94	7100124
2014-01-09	57.01	57.01	55.65	56.29	5022109
2014-01-10	56.52	57.04	55.81	56.95	3544166
2014-01-13	56.97	57.37	55.86	56.21	5326555
2014-01-14	56.21	57.68	55.65	57.51	4965226
2014-01-15	57.50	59.85	57.47	59.72	8796007
2014-01-16	59.49	59.65	58.85	59.21	5654270
2014-01-17	59.26	59.91	58.85	59.86	4344819
2014-01-21	60.27	61.07	59.65	60.95	6148566
2014-01-22	60.99	61.45	60.50	61.14	3530678
2014-01-23	60.08	60.15	58.92	60.08	4889443
2014-01-24	59.48	59.56	58.25	58.40	4848881
2014-01-27	58.51	58.67	56.95	57.08	5152232
2014-01-28	57.60	59.43	57.28	59.37	5580343
2014-01-29	58.56	59.22	57.79	57.96	4111421
2014-01-30	59.04	61.49	58.71	60.97	5970770
2014-01-31	60.03	61.26	60.00	60.53	4617693
2014-02-03	61.10	61.20	58.07	58.47	5492353
2014-02-04	59.42	61.35	59.06	60.96	5991484
2014-02-05	60.57	61.88	59.76	61.63	4864618
2014-02-06	61.85	62.75	61.10	61.70	5203338
2014-02-07	62.06	62.67	61.22	61.55	7563323
2014-02-10	61.58	61.70	60.64	61.04	5852123
2014-02-11	61.25	61.80	61.15	61.23	6388840
2014-02-12	61.55	61.86	61.10	61.48	4794001
2014-02-13	61.19	63.32	61.18	63.13	4768425
2014-02-14	63.47	63.54	62.40	62.80	3676746
2014-02-18	63.33	63.94	62.29	63.73	3780230
2014-02-19	63.36	63.96	62.85	63.02	4930085
2014-02-20	63.21	63.25	61.99	63.01	5738947
2014-02-21	63.35	64.65	63.35	63.59	5517022
2014-02-24	62.75	64.33	61.80	63.91	5699192
2014-02-25	63.92	64.00	63.29	63.66	4898389
2014-02-26	63.78	64.74	62.69	63.74	7287770
2014-02-27	63.52	66.35	63.51	66.22	9449855
2014-02-28	66.04	67.00	60.97	62.37	18905962
2014-03-03	60.65	61.71	59.82	61.49	9307136
2014-03-04	62.18	63.37	62.01	63.07	7930743
2014-03-05	63.07	63.75	62.94	63.68	5465394
2014-03-06	63.75	63.87	62.73	63.14	3962789
2014-03-07	63.20	63.36	59.73	60.74	11249131
2014-03-10	60.74	60.98	59.58	59.78	6014698
2014-03-11	59.99	62.36	59.52	61.02	9912220
2014-03-12	60.40	61.53	59.64	61.52	5578694
2014-03-13	61.80	62.17	58.42	59.06	9256605
2014-03-14	58.99	59.29	57.61	58.16	6782862
2014-03-17	58.61	59.27	58.02	58.32	6289108
2014-03-18	58.49	59.63	57.98	59.63	6019320
2014-03-19	59.46	59.80	57.92	58.43	4918628
2014-03-20	58.35	59.38	57.76	59.12	4708406
2014-03-21	59.74	59.91	56.77	57.03	10242524
2014-03-24	57.51	57.55	55.67	56.36	6299376
2014-03-25	56.81	58.10	55.26	56.65	7589329
2014-03-26	57.08	57.21	55.14	55.21	6485360
2014-03-27	55.00	56.66	53.86	55.97	6206120
2014-03-28	56.07	56.94	55.59	55.75	5109517
2014-03-31	56.17	57.18	56.14	57.09	6520562
2014-04-01	57.61	58.89	57.60	58.80	5363414
2014-04-02	59.05	59.35	57.71	58.15	4799700
2014-04-03	58.07	58.24	55.54	55.74	6053219
2014-04-04	56.25	56.61	54.05	54.41	6496659
2014-04-07	54.14	55.51	53.07	53.97	6023393
2014-04-08	54.18	55.52	53.12	55.21	8810291
2014-04-09	55.76	57.10	55.29	56.95	7376692
2014-04-10	56.95	57.08	54.23	54.55	10912097
2014-04-11	53.82	54.50	52.76	52.87	6425772
2014-04-14	53.49	54.76	53.08	53.78	4866776
2014-04-15	53.95	55.38	52.88	55.23	6137650
2014-04-16	55.96	56.08	54.51	55.98	4516847
2014-04-17	55.71	56.44	55.10	56.10	3817216
2014-04-21	56.08	56.49	55.39	56.11	3009727
2014-04-22	56.02	57.40	55.95	57.08	4671099
2014-04-23	56.52	56.62	55.08	55.64	4238210
2014-04-24	56.28	56.60	53.17	54.73	6012992
2014-04-25	54.33	54.37	52.41	52.80	5322274
2014-04-28	53.04	53.13	48.28	49.13	17648318
2014-04-29	49.23	51.31	48.18	50.76	10347861
2014-04-30	50.60	51.74	49.83	51.65	6858425
2014-05-01	51.90	53.68	51.79	52.08	6406091
2014-05-02	52.08	53.04	51.62	52.44	6516126
2014-05-05	52.97	53.83	52.00	53.65	7031689
2014-05-06	53.18	53.71	51.66	51.78	6947280
2014-05-07	51.71	51.80	49.18	50.43	9040643
2014-05-08	50.22	52.08	49.57	50.15	6499394
2014-05-09	49.99	50.75	49.32	50.28	5307255
2014-05-12	50.90	53.65	50.85	53.43	6558717
2014-05-13	53.86	54.21	52.20	52.28	5321222
2014-05-14	52.03	53.02	51.72	51.88	3279190
2014-05-15	52.25	52.30	50.60	51.42	4762666
2014-05-16	51.60	51.93	50.49	51.80	4646528
2014-05-19	51.95	53.43	51.66	53.23	4816151
2014-05-20	53.82	54.15	52.39	52.89	10653815
2014-05-21	52.60	53.00	49.62	50.19	20539535
2014-05-22	50.29	54.25	49.93	53.27	13739501
2014-05-23	52.65	53.66	52.11	53.41	6646703
2014-05-27	52.89	54.61	52.85	54.36	5931327
2014-05-28	54.15	54.36	53.34	53.34	5954934
2014-05-29	53.12	54.96	53.04	54.40	6818435
2014-05-30	55.50	55.54	52.48	52.63	9701439
2014-06-02	52.63	52.85	51.64	52.38	4070443
2014-06-03	51.93	52.15	50.91	50.95	5799517
2014-06-04	50.63	51.52	50.21	51.07	4712774
2014-06-05	51.47	51.78	50.75	51.37	5411106
2014-06-06	51.74	52.29	51.59	51.80	3154863
2014-06-09	51.81	52.09	51.14	51.71	3931516
2014-06-10	51.60	53.20	51.60	53.06	6589812
2014-06-11	52.69	53.61	52.50	53.31	4152390
2014-06-12	53.17	53.57	52.63	53.04	3627247
2014-06-13	53.13	54.39	52.75	54.31	5127734
2014-06-16	53.16	54.73	52.52	54.61	6994070
2014-06-17	54.30	58.00	54.25	57.82	13418892
2014-06-18	57.59	57.94	56.74	57.76	6044455
2014-06-19	57.97	58.62	57.51	57.88	4735809
2014-06-20	57.97	57.97	57.01	57.51	5955747
2014-06-23	57.45	58.23	56.75	58.00	3897351
2014-06-24	58.09	58.22	57.08	57.46	7784386
2014-06-25	57.11	57.68	56.63	57.41	3239612
2014-06-26	57.60	57.98	56.89	57.17	3049789
2014-06-27	56.93	57.59	56.92	57.38	3288086
2014-06-30	57.35	58.63	57.35	58.08	5393595
2014-07-01	58.24	59.49	58.17	59.20	5288499
2014-07-02	59.17	59.48	58.67	58.91	3621830
2014-07-03	59.00	59.08	57.96	58.76	2414966
2014-07-07	58.72	58.72	57.19	57.34	4338849
2014-07-08	57.34	57.34	54.07	54.89	9256390
2014-07-09	55.10	55.47	54.18	54.60	4233098
2014-07-10	53.41	55.04	53.30	54.30	4437415
2014-07-11	54.50	54.79	53.75	54.21	2522145
2014-07-14	54.69	55.20	54.04	54.73	3005333
2014-07-15	54.77	54.96	53.16	53.74	4653390
2014-07-16	53.99	54.25	53.68	53.95	2537425
2014-07-17	53.62	54.28	52.48	52.64	4800379
2014-07-18	52.98	54.27	52.72	53.50	3597939
2014-07-21	53.25	53.48	52.58	53.32	2662731
2014-07-22	53.53	54.00	53.41	53.60	2991651
2014-07-23	53.96	53.97	53.18	53.60	3210407
2014-07-24	53.70	54.71	53.67	54.06	3128576
2014-07-25	53.89	55.37	53.59	54.89	4911635
2014-07-28	54.74	55.20	53.86	54.00	4017730
2014-07-29	54.26	55.16	53.64	54.83	3704411
2014-07-30	55.09	56.49	55.04	56.25	3882300
2014-07-31	55.68	55.91	54.15	54.25	4291378
2014-08-01	54.33	54.75	52.91	53.48	4311853
2014-08-04	53.89	55.15	53.78	54.90	3499906
2014-08-05	54.62	55.33	54.03	54.30	3383044
2014-08-06	54.10	54.92	53.56	53.89	2606803
2014-08-07	54.17	54.74	53.36	53.75	2753990
2014-08-08	53.91	54.54	53.53	54.44	2523225
2014-08-11	54.68	55.18	54.46	54.87	2574135
2014-08-12	54.39	54.49	52.50	52.75	6299317
2014-08-13	53.03	53.49	52.74	52.82	4714710
2014-08-14	53.15	53.75	52.82	53.51	4855715
2014-08-15	53.84	54.05	53.02	53.63	4697019
2014-08-18	54.11	54.63	53.90	54.38	4757310
2014-08-19	54.53	55.21	54.43	54.96	4716316
2014-08-20	55.38	55.56	54.64	55.39	5060250
2014-08-21	55.65	56.05	54.89	55.71	9544193
2014-08-22	57.89	61.01	57.77	59.80	25342160
2014-08-25	59.34	59.69	58.54	59.23	7392167
2014-08-26	58.81	59.86	58.38	59.64	5764150
2014-08-27	59.42	60.60	59.32	59.58	5355070
2014-08-28	58.15	59.03	57.80	58.29	5854032
2014-08-29	58.06	59.89	57.93	59.09	5605694
2014-09-02	59.20	60.11	59.11	59.85	5268153
2014-09-03	60.01	60.37	58.83	59.03	3935288
2014-09-04	59.18	59.87	58.85	59.08	4244222
2014-09-05	58.97	59.89	58.75	59.81	2792962
2014-09-08	59.82	61.00	59.77	60.36	3978317
2014-09-09	60.50	60.93	59.58	59.66	4428976
2014-09-10	59.81	60.72	59.51	60.70	2748037
2014-09-11	60.39	61.44	60.12	61.21	4441060
2014-09-12	60.91	61.05	59.06	59.25	5833508
2014-09-15	59.15	59.15	56.83	57.57	5678460
2014-09-16	57.46	57.95	57.02	57.61	4063439
2014-09-17	57.46	58.06	56.99	57.45	4674695
2014-09-18	57.90	57.93	57.19	57.66	3573236
2014-09-19	58.32	58.80	57.73	58.24	6461091
2014-09-22	58.05	58.23	56.60	57.32	5440947
2014-09-23	57.18	57.80	56.80	56.81	4010846
2014-09-24	56.95	57.84	56.60	57.66	4153723
2014-09-25	57.56	57.78	55.80	55.92	4901411
2014-09-26	56.01	56.68	55.83	56.56	2830809
2014-09-29	55.56	57.39	55.29	57.23	4540806
2014-09-30	57.17	57.68	56.71	57.53	3923604
2014-10-01	57.29	57.37	56.39	56.73	4546748
2014-10-02	56.41	57.10	56.20	56.64	4604494
2014-10-03	57.63	58.56	57.49	58.46	5324796
2014-10-06	58.96	59.09	57.73	58.30	3295098
2014-10-07	57.91	58.13	56.88	56.91	2479422
2014-10-08	57.00	58.06	55.95	57.90	3417175
2014-10-09	57.75	59.40	56.92	57.13	5437124
2014-10-10	57.07	57.89	54.76	54.77	5873656
2014-10-13	54.75	54.98	52.70	53.23	5442204
2014-10-14	53.92	54.29	52.42	52.72	5740202
2014-10-15	51.95	53.40	51.04	53.09	7010015
2014-10-16	51.97	54.22	51.69	53.87	5464220
2014-10-17	54.74	56.28	54.66	55.63	5410344
2014-10-20	54.75	56.38	54.69	56.03	3805631
2014-10-21	56.40	57.45	56.03	57.24	4283677
2014-10-22	56.77	57.19	56.01	56.25	3960507
2014-10-23	56.83	58.93	56.80	57.88	5139914
2014-10-24	57.95	59.68	57.80	59.57	4275445
2014-10-27	59.37	59.37	58.41	59.11	2850873
2014-10-28	59.97	61.72	59.86	61.53	6107917
2014-10-29	61.18	61.30	60.36	60.97	3782248
2014-10-30	60.60	61.87	60.22	61.72	2935120
2014-10-31	62.99	64.60	62.94	63.99	7418919
2014-11-03	63.92	64.50	63.43	63.59	3823145
2014-11-04	63.44	63.96	62.99	63.57	2655085
2014-11-05	63.97	64.01	61.59	61.91	4971161
2014-11-06	62.08	63.45	61.88	63.09	3994212
2014-11-07	63.61	64.64	63.45	63.97	3639478
2014-11-10	64.05	64.54	63.13	64.45	2566004
2014-11-11	64.45	64.74	63.45	64.06	2029369
2014-11-12	63.79	63.93	63.26	63.77	2364169
2014-11-13	64.00	64.22	63.54	63.62	836576
2014-11-14	63.19	63.93	62.38	63.91	3150460
2014-11-17	63.73	64.10	62.45	62.51	3334135
2014-11-18	62.51	63.32	62.16	62.47	4131074
2014-11-19	62.18	62.21	60.45	61.02	7256345
2014-11-20	59.43	59.68	57.81	58.30	15530085
2014-11-21	58.89	59.58	57.66	58.19	10342822
2014-11-24	57.29	58.24	56.80	58.09	9220423
2014-11-25	57.97	59.38	57.94	59.34	5882586
2014-11-26	59.28	59.42	58.91	59.23	3257398
2014-11-28	57.93	60.29	57.75	59.87	4468996
2014-12-01	59.09	59.81	58.96	59.08	4355395
2014-12-02	59.48	59.73	58.58	59.25	4939429
2014-12-03	59.42	59.58	58.54	58.88	3062474
2014-12-04	58.66	59.12	58.54	58.95	3101407
2014-12-05	58.98	59.14	58.56	58.85	2732039
2014-12-08	58.54	58.73	56.15	56.41	5064504
2014-12-09	55.04	56.20	53.44	56.14	6131830
2014-12-10	56.11	56.75	55.06	55.32	5642896
2014-12-11	55.50	56.34	55.16	55.48	4179344
2014-12-12	55.31	55.71	54.91	55.07	4484109
2014-12-15	55.42	56.16	55.11	55.41	4901134
2014-12-16	54.36	55.67	53.75	53.79	5927765
2014-12-17	54.19	57.25	54.09	57.00	9257482
2014-12-18	58.49	59.58	58.31	59.33	11006510
2014-12-19	59.61	60.48	59.31	59.86	9550170
2014-12-22	59.93	60.49	59.45	59.86	5297718
2014-12-23	60.00	60.86	59.88	60.50	3404123
2014-12-24	60.53	60.88	60.09	60.33	2309527
2014-12-26	60.46	61.10	59.92	60.80	3454737
2014-12-29	60.41	60.93	60.02	60.35	2640440
2014-12-30	60.26	60.82	59.01	59.43	2777106
2014-12-31	59.39	60.23	59.22	59.31	3240252
2015-01-02	59.90	60.43	58.51	59.24	2801679
2015-01-05	58.60	59.24	57.84	58.17	3688208
2015-01-06	58.18	58.55	56.55	57.20	3182909
2015-01-07	57.79	57.95	56.60	56.93	4284339
2015-01-08	57.33	58.78	57.17	58.59	3756594
2015-01-09	59.16	59.50	57.77	58.16	6875336
2015-01-12	58.45	58.60	57.52	57.73	2724454
2015-01-13	58.39	59.54	57.30	57.97	3509124
2015-01-14	57.41	57.78	56.38	57.25	3098375
2015-01-15	57.15	57.54	55.03	55.11	4821002
2015-01-16	54.96	56.72	54.95	56.64	3236722
2015-01-20	56.70	57.56	55.81	57.29	6521542
2015-01-21	56.99	58.55	56.84	57.71	3544888
2015-01-22	57.91	58.46	57.17	58.00	5481512
2015-01-23	58.00	59.05	57.78	58.62	3887260
2015-01-26	58.53	59.98	58.40	59.78	4753214
2015-01-27	58.90	58.90	57.24	57.79	4150674
2015-01-28	58.43	58.50	56.35	56.35	4683351
2015-01-29	56.80	58.26	55.85	58.10	4424479
2015-01-30	57.50	58.14	56.37	56.45	3817413
2015-02-02	56.88	57.33	55.45	57.28	3495228
2015-02-03	57.66	58.66	57.23	58.61	3474189
2015-02-04	58.44	59.47	58.21	58.99	3013135
2015-02-05	58.95	59.48	58.76	59.26	2512956
2015-02-06	59.26	59.70	58.65	59.17	2714230
2015-02-09	58.85	58.98	57.82	57.98	2879045
2015-02-10	58.50	59.17	58.22	58.79	3093739
2015-02-11	58.82	59.10	58.61	58.80	3413685
2015-02-12	59.29	61.34	59.22	61.26	5284819
2015-02-13	61.25	63.22	61.10	62.85	5106967
2015-02-17	62.58	62.61	61.83	62.07	3447241
2015-02-18	62.40	63.00	62.29	63.00	2534349
2015-02-19	62.59	63.03	62.01	62.81	2320913
2015-02-20	62.78	63.75	62.51	63.74	3473998
2015-02-23	63.14	63.44	62.37	62.58	4671430
2015-02-24	62.58	62.59	61.55	61.93	5481702
2015-02-25	61.93	63.05	61.89	62.87	7634047
2015-02-26	70.02	71.00	69.00	70.24	20370821
2015-02-27	69.85	70.41	69.01	69.38	8289483
2015-03-02	67.38	68.80	66.67	68.46	8124787
2015-03-03	68.06	68.38	66.71	66.95	4945625
2015-03-04	66.38	66.40	64.72	64.88	9121306
2015-03-05	65.12	66.06	64.76	65.59	3925156
2015-03-06	65.18	65.94	64.28	64.56	3861819
2015-03-09	64.75	65.67	64.32	65.48	4567757
2015-03-10	64.78	64.96	63.76	63.76	3941674
2015-03-11	64.00	64.50	63.65	63.68	3374133
2015-03-12	63.66	65.35	63.66	64.95	3809491
2015-03-13	64.81	65.42	63.90	64.60	3248004
2015-03-16	64.95	66.47	64.91	66.43	4538900
2015-03-17	65.96	67.56	65.88	67.55	5594710
2015-03-18	67.04	68.94	66.75	68.55	5576559
2015-03-19	68.30	68.95	68.10	68.88	3883076
2015-03-20	69.19	69.89	67.29	67.69	8649504
2015-03-23	67.70	68.26	67.38	67.66	3659029
2015-03-24	67.68	67.83	67.26	67.37	3216141
2015-03-25	67.30	67.34	65.53	65.78	4030050
2015-03-26	65.72	66.46	64.81	65.99	2971627
2015-03-27	65.78	66.68	65.56	66.55	2106354
2015-03-30	67.40	67.56	66.24	66.85	2741204
2015-03-31	66.51	67.96	66.46	66.81	4031671
2015-04-01	66.51	66.55	65.42	66.08	3712978
2015-04-02	66.25	66.90	65.75	66.68	2021634
2015-04-06	66.24	68.06	66.00	67.94	6375391
2015-04-07	68.24	69.75	67.99	68.20	3817132
2015-04-08	68.26	68.92	67.81	68.21	2566703
2015-04-09	68.32	68.35	66.82	67.74	2577520
2015-04-10	67.60	67.99	66.94	67.64	1952963
2015-04-13	67.76	68.32	67.00	67.08	2130953
2015-04-14	67.12	67.41	66.30	66.91	1937976
2015-04-15	67.27	67.51	66.98	67.21	2140189
2015-04-16	66.67	68.21	66.65	67.91	2269293
2015-04-17	67.16	67.16	65.44	65.81	3794160
2015-04-20	66.19	67.05	66.19	66.90	1945182
2015-04-21	67.39	67.94	67.11	67.38	2223673
2015-04-22	67.38	68.12	67.02	67.71	2051362
2015-04-23	67.36	69.08	67.26	68.47	3518394
2015-04-24	68.60	68.71	67.38	67.83	1911547
2015-04-27	68.46	68.94	67.70	67.84	2643190
2015-04-28	67.97	68.34	66.57	66.89	2832750
2015-04-29	66.31	78.46	65.89	74.65	28245832
2015-04-30	72.19	74.00	71.00	72.82	17492074
2015-05-01	73.37	74.50	72.00	73.36	9210823
2015-05-04	72.27	72.37	71.01	71.60	5058524
2015-05-05	71.50	76.18	71.00	72.75	20008542
2015-05-06	73.65	75.53	72.80	73.79	11122088
2015-05-07	74.08	74.77	73.40	74.52	4377714
2015-05-08	72.00	73.50	71.76	72.40	6156444
2015-05-11	71.48	72.28	71.20	71.20	4048513
2015-05-12	70.70	72.15	70.04	71.77	3575503
2015-05-13	72.39	72.53	71.02	71.79	4209655
2015-05-14	72.50	73.08	71.80	72.88	3199469
2015-05-15	73.22	73.31	72.25	72.40	3649319
2015-05-18	72.55	73.20	71.67	72.80	2856708
2015-05-19	72.99	73.10	70.84	71.48	5104114
2015-05-20	71.23	71.23	69.29	70.16	9728295
2015-05-21	73.51	74.68	72.31	72.91	12315972
2015-05-22	73.00	75.89	72.50	75.01	11304837
2015-05-26	73.66	73.98	73.22	73.57	6547792
2015-05-27	73.00	74.46	72.93	73.95	3926998
2015-05-28	72.92	73.49	72.53	72.68	5066271
2015-05-29	72.56	72.93	71.66	72.75	4838129
2015-06-01	72.79	73.49	72.25	73.10	3191441
2015-06-02	72.83	73.35	72.61	72.90	2622954
2015-06-03	73.21	73.60	72.70	73.47	2649472
2015-06-04	72.91	73.48	72.01	72.21	2767492
2015-06-05	72.00	73.67	71.85	73.55	3187601
2015-06-08	73.28	73.28	71.24	71.84	3830632
2015-06-09	72.46	72.48	71.00	71.76	3236515
2015-06-10	72.03	73.30	71.47	73.03	2476618
2015-06-11	73.17	73.49	72.25	72.40	2371664
2015-06-12	72.20	72.35	71.47	71.77	2288123
2015-06-15	71.31	72.67	70.73	72.56	2844600
2015-06-16	72.00	73.55	72.00	73.40	3434208
2015-06-17	73.50	75.81	73.31	74.42	7291587
2015-06-18	74.63	76.21	74.60	75.71	4230262
2015-06-19	75.50	75.95	74.96	75.00	5372649
2015-06-22	75.50	75.71	74.35	74.78	3112685
2015-06-23	74.86	74.98	73.86	74.20	3142355
2015-06-24	74.10	74.55	72.99	73.50	2763289
2015-06-25	74.32	74.65	73.37	73.61	1958170
2015-06-26	73.75	73.91	72.09	72.34	4089771
2015-06-29	71.67	71.87	69.93	70.00	2698207
2015-06-30	70.68	70.78	69.11	69.63	3559892
2015-07-01	70.58	71.04	70.15	70.54	3061276
2015-07-02	70.92	71.05	69.98	70.42	1562251
2015-07-06	69.77	69.83	68.55	69.16	3586673
2015-07-07	70.18	70.51	68.33	70.26	4937165
2015-07-08	70.03	70.49	69.07	69.39	2988534
2015-07-09	70.50	71.60	69.94	69.96	3297535
2015-07-10	70.97	71.42	70.47	71.14	2252167
2015-07-13	71.59	71.86	71.00	71.05	2446358
2015-07-14	71.21	72.01	71.21	71.79	2024089
2015-07-15	71.75	72.16	71.07	71.36	1722344
2015-07-16	71.91	72.43	71.63	72.42	2774882
2015-07-17	72.54	73.50	72.07	72.81	3005844
2015-07-20	72.89	73.19	72.41	72.77	2175899
2015-07-21	72.62	73.92	72.50	73.83	3620516
2015-07-22	73.37	74.42	73.18	73.87	3297119
2015-07-23	74.25	74.52	71.97	72.21	3231569
2015-07-24	72.71	74.19	72.26	73.92	3480262
2015-07-27	73.37	73.89	72.31	72.46	3478402
2015-07-28	72.79	73.86	71.75	73.79	3435198
2015-07-29	73.03	74.19	72.33	73.88	2158689
2015-07-30	73.69	73.84	72.34	73.36	2362845
2015-07-31	73.41	74.15	73.01	73.30	2144550
2015-08-03	73.57	73.64	72.06	72.44	2581418
2015-08-04	72.45	72.76	71.80	71.89	2089266
2015-08-05	72.57	73.64	72.43	72.53	2108929
2015-08-06	72.78	72.88	70.32	70.43	2195447
2015-08-07	70.45	70.73	69.48	70.41	2226194
2015-08-10	71.13	71.52	70.70	71.27	1814009
2015-08-11	70.68	71.88	70.40	71.63	2406181
2015-08-12	71.10	71.38	69.56	71.04	3159626
2015-08-13	71.44	71.93	70.75	71.40	2302930
2015-08-14	71.19	73.27	70.86	72.99	3246939
2015-08-17	72.59	74.14	71.60	74.04	3073920
2015-08-18	73.91	74.05	72.03	72.58	4126517
2015-08-19	72.54	72.95	71.74	72.04	4774867
2015-08-20	71.62	72.00	67.50	67.82	8168018
2015-08-21	69.00	71.55	68.28	69.15	13138715
2015-08-24	65.76	68.99	64.16	65.17	9650019
2015-08-25	67.59	68.20	65.02	65.18	7103992
2015-08-26	66.70	68.64	65.29	68.52	8044051
2015-08-27	69.31	70.24	68.25	69.94	4918115
2015-08-28	69.75	70.82	69.47	70.25	4191060
2015-08-31	69.79	70.21	69.03	69.36	3891898
2015-09-01	67.86	68.62	66.26	66.63	4373911
2015-09-02	67.59	67.98	66.33	67.98	3465377
2015-09-03	68.30	69.25	67.95	68.25	2937142
2015-09-04	67.28	67.97	66.54	67.13	3146045
2015-09-08	68.34	70.82	68.31	70.76	4098365
2015-09-09	71.02	71.33	68.85	69.03	3652770
2015-09-10	69.00	70.00	68.92	69.74	2861189
2015-09-11	69.54	70.09	68.90	70.05	3442038
2015-09-14	70.20	70.40	69.54	69.89	3436040
2015-09-15	70.63	71.70	70.15	71.27	4276380
2015-09-16	71.50	72.00	70.98	71.88	3330301
2015-09-17	71.50	73.20	71.50	72.32	4205946
2015-09-18	71.30	72.42	70.62	71.40	6039474
2015-09-21	71.76	72.64	71.06	72.14	2913980
2015-09-22	71.39	71.94	70.91	71.65	3460141
2015-09-23	71.50	72.36	70.97	71.99	2688807
2015-09-24	71.55	72.00	70.45	71.71	3056012
2015-09-25	72.60	73.62	71.95	72.44	4829926
2015-09-28	71.95	72.69	68.97	69.04	5638494
2015-09-29	69.09	69.67	67.71	68.38	4660178
2015-09-30	69.08	69.62	67.82	69.43	4080103
2015-10-01	69.16	73.07	68.68	72.91	8106913
2015-10-02	71.68	74.02	71.16	73.93	4838649
2015-10-05	74.09	75.75	73.86	75.27	4169677
2015-10-06	75.09	75.28	73.89	74.42	2519414
2015-10-07	74.62	75.29	73.25	75.00	3049822
2015-10-08	74.98	75.90	74.12	75.09	3804667
2015-10-09	75.23	75.70	74.74	75.25	3113597
2015-10-12	75.31	76.25	74.99	75.88	2594479
2015-10-13	76.52	78.30	75.84	76.63	5578612
2015-10-14	76.29	76.57	75.21	75.58	3447225
2015-10-15	76.19	78.34	75.91	77.70	3295313
2015-10-16	78.18	78.84	77.46	78.77	3613399
2015-10-19	78.44	79.33	77.48	77.93	4346942
2015-10-20	78.00	78.51	76.88	77.53	2006732
2015-10-21	77.42	77.53	75.31	75.83	3134754
2015-10-22	76.45	78.42	76.45	77.37	3280051
2015-10-23	78.20	79.38	77.27	78.56	3971392
2015-10-26	78.58	79.30	77.64	78.22	2740340
2015-10-27	78.04	78.62	77.32	77.75	1683837
2015-10-28	77.88	78.53	76.57	78.53	3266816
2015-10-29	78.58	78.72	77.57	78.14	1822088
2015-10-30	78.15	78.63	77.42	77.71	3371637
2015-11-02	77.71	79.82	77.50	79.20	3110018
2015-11-03	79.03	79.32	78.25	78.63	2398471
2015-11-04	78.88	79.48	78.08	78.39	2586211
2015-11-05	78.41	79.48	77.80	78.71	2602374
2015-11-06	78.56	79.63	78.18	79.41	2835077
2015-11-09	78.93	79.02	77.41	78.22	3088338
2015-11-10	78.20	78.36	77.30	78.25	2610508
2015-11-11	78.54	79.00	78.09	78.71	2385722
2015-11-12	78.47	79.75	78.23	78.30	3159795
2015-11-13	78.08	78.08	75.42	75.60	3922589
2015-11-16	75.54	76.33	73.94	76.26	4053171
2015-11-17	76.57	78.49	76.41	77.24	4567575
2015-11-18	77.77	78.05	75.81	77.35	6442497
2015-11-19	81.05	82.90	80.45	80.64	11602837
2015-11-20	80.90	82.14	79.71	80.99	5336273
2015-11-23	80.44	81.74	80.39	80.78	3594666
2015-11-24	80.30	80.80	79.13	80.39	3420254
2015-11-25	80.37	81.12	79.75	80.41	2487318
2015-11-27	80.22	80.48	79.45	79.97	2221886
2015-11-30	79.73	80.18	79.29	79.69	4449696
2015-12-01	80.35	81.10	79.65	81.01	3767381
2015-12-02	80.77	81.94	80.42	80.88	3379825
2015-12-03	80.96	82.06	79.56	79.93	4770095
2015-12-04	80.33	82.14	80.16	82.14	4341733
2015-12-07	81.81	81.86	80.30	80.68	2962541
2015-12-08	80.21	81.46	79.86	81.08	2105681
2015-12-09	80.83	81.40	79.22	79.71	3181476
2015-12-10	79.80	79.98	79.16	79.38	2032778
2015-12-11	78.30	78.88	76.65	76.87	4490664
2015-12-14	76.76	77.67	75.85	76.99	3946733
2015-12-15	77.66	77.87	76.97	77.37	3393458
2015-12-16	77.64	79.10	77.12	78.89	3749367
2015-12-17	78.97	79.32	78.04	78.43	2654725
2015-12-18	78.11	79.49	77.03	77.03	6721373
2015-12-21	78.30	78.33	76.43	77.29	3011577
2015-12-22	77.52	78.09	76.85	77.86	2100351
2015-12-23	78.20	78.90	77.94	78.04	2652787
2015-12-24	78.03	78.35	77.58	77.83	1084670
2015-12-28	77.66	78.20	77.38	78.20	2327407
2015-12-29	78.50	79.76	78.44	79.44	2230203
2015-12-30	79.30	79.89	78.97	79.14	1814777
2015-12-31	78.99	79.42	78.36	78.40	2463047
2016-01-04	77.14	77.21	75.64	76.71	4919206
2016-01-05	77.07	77.97	76.67	77.05	2656811
2016-01-06	75.72	77.33	75.63	76.29	3484375
2016-01-07	75.13	75.60	73.47	74.30	6972169
2016-01-08	74.78	75.26	72.90	73.23	3673762
2016-01-11	73.74	73.83	71.86	73.18	3685083
2016-01-12	73.97	75.28	73.05	74.46	4108087
2016-01-13	74.99	75.71	71.80	72.35	4727516
2016-01-14	72.42	73.62	70.87	73.07	4738223
2016-01-15	69.87	71.05	68.18	70.86	9572093
2016-01-19	71.86	72.19	69.90	70.80	7353790
2016-01-20	69.13	70.83	66.94	70.33	8083583
2016-01-21	70.36	70.64	69.14	69.51	4636133
2016-01-22	70.45	71.64	70.30	71.55	3751845
2016-01-25	71.23	71.40	69.80	69.92	2765064
2016-01-26	69.96	70.10	69.22	69.87	2931184
2016-01-27	69.27	69.85	67.03	67.43	5487294
2016-01-28	66.88	67.50	65.27	65.69	8733997
2016-01-29	66.49	68.10	66.12	68.06	5612319
2016-02-01	67.59	69.09	67.07	68.44	4396381
2016-02-02	67.65	67.75	64.16	64.52	7636867
2016-02-03	65.42	66.50	63.24	65.34	7994465
2016-02-04	65.68	67.37	64.83	67.20	7220374
2016-02-05	63.11	63.27	57.75	58.51	19063849
2016-02-08	56.87	56.99	52.60	54.05	18025420
2016-02-09	53.61	58.58	52.79	57.33	16477677
2016-02-10	58.50	61.59	58.38	58.76	9859731
2016-02-11	57.19	59.85	56.58	59.24	7778959
2016-02-12	60.01	60.53	59.10	59.68	5081557
2016-02-16	60.68	60.98	58.46	59.72	5726184
2016-02-17	60.38	64.42	59.89	63.49	9836689
2016-02-18	63.48	64.18	61.58	61.70	6723994
2016-02-19	61.75	62.36	60.66	62.14	4905560
2016-02-22	63.00	64.34	62.93	63.98	7453252
2016-02-23	63.72	63.78	62.44	62.90	5280449
2016-02-24	62.00	62.98	60.33	62.52	11909375
2016-02-25	70.50	70.84	67.14	69.42	18246124
2016-02-26	69.68	70.01	68.28	69.72	8364166
2016-02-29	69.13	69.16	67.65	67.75	7688139
2016-03-01	68.12	70.06	67.50	70.02	5146609
2016-03-02	69.68	70.55	69.52	70.43	4927575
2016-03-03	70.05	70.94	69.52	70.80	3241795
2016-03-04	71.18	72.18	70.63	71.06	4352956
2016-03-07	70.50	70.86	69.00	70.49	4624844
2016-03-08	69.79	70.90	69.17	69.82	4083731
2016-03-09	70.09	71.12	69.92	71.04	4255571
2016-03-10	71.44	72.32	69.79	70.70	4977862
2016-03-11	71.16	71.90	70.87	71.63	3426755
2016-03-14	71.31	72.49	71.17	72.22	3864097
2016-03-15	71.78	72.35	71.09	71.70	3205330
2016-03-16	71.27	72.92	71.11	72.73	2985761
2016-03-17	72.53	73.18	71.60	72.72	3375576
2016-03-18	73.10	73.54	72.19	72.65	5995902
2016-03-21	72.50	72.67	71.69	72.25	2852053
2016-03-22	72.16	73.28	71.70	72.85	3348113
2016-03-23	71.69	72.58	71.49	71.78	2945941
2016-03-24	71.54	72.45	71.06	72.44	2698984
2016-03-28	72.39	72.68	71.41	71.95	2688105
2016-03-29	71.54	72.69	70.71	72.30	4606053
2016-03-30	73.00	74.66	72.96	74.30	5181054
2016-03-31	74.06	74.39	73.38	73.83	4226854
2016-04-01	73.38	75.95	73.11	75.73	4550581
2016-04-04	75.85	76.44	75.41	75.69	2978210
2016-04-05	74.88	75.51	74.36	74.58	2365360
2016-04-06	74.76	75.68	74.47	75.58	2033373
2016-04-07	74.91	75.46	74.68	75.32	3843169
2016-04-08	75.72	75.94	74.30	74.85	2375723
2016-04-11	75.47	75.50	74.13	74.16	2151806
2016-04-12	74.53	74.54	73.44	74.27	2259726
2016-04-13	74.77	76.19	74.45	75.95	3099862
2016-04-14	76.00	76.59	75.66	76.15	2696226
2016-04-15	76.25	76.54	75.88	76.31	2132924
2016-04-18	76.24	77.29	75.86	77.27	1916112
2016-04-19	77.59	77.59	75.53	76.19	2365209
2016-04-20	76.20	76.64	75.79	76.14	2001585
2016-04-21	76.66	77.82	76.50	77.15	3542455
2016-04-22	76.23	76.87	75.35	76.48	3184509
2016-04-25	76.18	76.83	75.88	76.51	2456207
2016-04-26	76.80	76.80	75.80	76.21	1953745
2016-04-27	75.67	76.20	74.80	75.69	3359285
2016-04-28	75.38	76.64	74.96	75.38	3824824
2016-04-29	75.01	76.06	74.48	75.80	3227967
2016-05-02	76.30	77.43	75.71	77.25	3287354
2016-05-03	76.40	76.68	74.38	74.90	3273110
2016-05-04	74.31	74.63	73.54	73.99	2839940
2016-05-05	74.11	74.59	73.64	73.81	2088567
2016-05-06	73.50	74.32	73.17	74.25	3080213
2016-05-09	74.25	75.32	74.20	74.62	2136557
2016-05-10	75.13	75.98	74.95	75.92	2706299
2016-05-11	75.99	76.92	75.78	75.79	2517529
2016-05-12	76.45	76.79	75.19	75.89	2730408
2016-05-13	76.00	77.34	75.95	76.37	3583249
2016-05-16	76.67	77.69	76.00	77.31	4141822
2016-05-17	77.46	77.55	76.57	76.77	4587673
2016-05-18	76.77	78.49	76.64	77.87	8010248
2016-05-19	82.26	82.48	80.15	81.09	13765002
2016-05-20	81.60	81.82	80.72	81.02	5097850
2016-05-23	80.79	82.10	80.71	81.73	4875822
2016-05-24	81.97	83.41	81.83	82.75	5805550
2016-05-25	83.00	83.95	82.34	83.57	4932986
2016-05-26	83.82	84.48	83.25	83.35	4757180
2016-05-27	83.12	83.80	83.01	83.77	3139667
2016-05-31	83.56	84.06	83.16	83.71	4484523
2016-06-01	82.07	83.85	81.91	83.45	4172380
2016-06-02	83.21	83.37	82.45	83.24	3684386
2016-06-03	83.00	83.01	82.12	82.55	2826890
2016-06-06	82.86	83.40	82.50	82.83	2584773
2016-06-07	82.98	83.34	82.76	83.14	2604891
2016-06-08	83.13	83.56	82.94	83.35	2344614
2016-06-09	82.81	83.29	82.65	82.73	1852234
2016-06-10	82.00	82.59	81.55	81.83	2322102
2016-06-13	81.25	82.99	80.80	81.49	4618087
2016-06-14	81.12	81.72	80.77	81.09	3540267
2016-06-15	81.83	82.61	81.75	81.99	3574417
2016-06-16	81.19	81.84	80.21	81.64	3044989
2016-06-17	81.53	81.53	80.17	80.50	5691308
2016-06-20	81.48	82.29	81.13	81.22	3448294
2016-06-21	81.57	81.87	81.23	81.63	3184235
2016-06-22	81.56	81.81	80.47	80.62	4222593
2016-06-23	81.16	82.32	80.79	82.28	2777146
2016-06-24	79.41	80.51	78.33	78.46	6815655
2016-06-27	77.46	77.69	75.51	76.07	6022007
2016-06-28	77.55	77.91	76.60	77.55	4781080
2016-06-29	78.25	79.65	77.90	79.00	5493585
2016-06-30	79.35	79.96	79.09	79.41	4644277
2016-07-01	79.59	80.85	79.33	79.83	2967283
2016-07-05	79.10	79.24	78.26	78.67	4163379
2016-07-06	78.48	78.73	77.73	78.50	4121188
2016-07-07	78.50	79.10	78.39	78.76	3085866
2016-07-08	79.43	81.10	79.30	80.89	3558919
2016-07-11	81.06	81.83	81.05	81.66	2928814
2016-07-12	81.95	82.45	81.22	81.93	3505622
2016-07-13	82.37	82.48	81.28	81.33	2474920
2016-07-14	82.00	82.02	81.45	81.56	1791715
2016-07-15	81.86	81.91	81.04	81.40	2253780
2016-07-18	81.51	82.07	81.15	81.63	2177343
2016-07-19	81.70	81.79	81.15	81.37	2164252
2016-07-20	82.05	82.73	81.42	82.14	4267808
2016-07-21	82.45	83.09	81.43	81.70	3212068
2016-07-22	81.99	82.67	81.23	82.55	2578699
2016-07-25	82.58	82.68	81.92	82.19	2633130
2016-07-26	82.00	82.19	81.43	81.76	3009982
2016-07-27	81.92	82.12	81.05	81.50	3570123
2016-07-28	81.92	82.72	81.70	82.33	2448207
2016-07-29	82.25	82.41	80.88	81.80	2996289
2016-08-01	81.78	81.80	80.55	81.02	4171934
2016-08-02	80.81	80.85	79.60	80.50	4267708
2016-08-03	80.53	80.74	79.84	80.41	2657451
2016-08-04	80.54	81.12	80.32	80.56	2467448
2016-08-05	80.87	81.33	80.66	81.33	3033522
2016-08-08	81.38	81.52	81.04	81.17	2682559
2016-08-09	81.11	81.63	81.00	81.18	2785308
2016-08-10	81.30	81.46	79.94	80.24	3376183
2016-08-11	80.42	81.64	80.20	81.48	3448562
2016-08-12	81.31	81.79	80.59	81.63	3275061
2016-08-15	79.35	79.75	78.21	78.92	10886092
2016-08-16	79.00	79.00	77.92	77.96	4797679
2016-08-17	77.42	77.45	75.87	76.32	8141593
2016-08-18	76.37	77.16	76.17	76.91	6200158
2016-08-19	76.72	77.57	76.51	77.48	3289533
2016-08-22	77.48	77.65	76.96	77.25	4059023
2016-08-23	77.82	78.28	77.68	78.02	4328579
2016-08-24	78.00	78.69	77.58	77.82	3661710
2016-08-25	78.14	80.24	78.11	80.16	7495937
2016-08-26	80.39	80.70	79.46	80.03	4271485
2016-08-29	80.21	80.24	79.72	79.92	4582705
2016-08-30	80.00	80.22	79.35	79.83	3352672
2016-08-31	80.01	80.10	78.94	79.42	10307094
2016-09-01	75.45	76.55	74.06	75.91	27418454
2016-09-02	76.00	76.47	74.65	75.10	8152965
2016-09-06	74.93	75.62	74.55	75.42	5146028
2016-09-07	75.07	75.61	74.58	75.01	5566833
2016-09-08	75.00	75.02	74.37	74.88	5122237
2016-09-09	74.52	75.69	74.20	74.20	6915085
2016-09-12	73.78	74.71	73.50	74.36	5197766
2016-09-13	73.65	74.00	72.65	73.06	6780285
2016-09-14	73.06	74.51	73.00	73.82	5828730
2016-09-15	73.52	74.30	73.36	73.99	4295469
2016-09-16	73.76	73.98	73.23	73.29	7317431
2016-09-19	73.72	73.78	72.60	73.00	3881760
2016-09-20	73.54	73.79	72.66	72.91	4833461
2016-09-21	73.22	74.26	72.11	74.18	6315838
2016-09-22	75.00	75.22	74.31	74.59	5155738
2016-09-23	73.09	73.20	70.10	70.39	23179173
2016-09-26	70.50	71.21	69.88	70.19	11726656
2016-09-27	69.97	70.65	69.81	70.05	8179528
2016-09-28	70.39	71.73	70.15	71.62	7467277
2016-09-29	71.60	72.12	71.15	71.20	5323376
2016-09-30	71.30	71.79	71.25	71.33	5816986
2016-10-03	71.15	71.50	70.03	70.52	4679852
2016-10-04	70.59	72.95	70.22	72.63	11238162
2016-10-05	68.21	69.60	66.77	68.42	48274024
2016-10-06	71.05	72.00	70.51	71.26	18527056
2016-10-07	71.25	71.43	70.21	70.91	6707404
2016-10-10	73.58	75.73	73.58	75.10	22522673
2016-10-11	73.90	73.92	71.55	72.42	16425353
2016-10-12	72.26	72.67	71.84	72.23	6301780
2016-10-13	71.38	71.38	70.50	70.63	6686755
2016-10-14	70.98	76.16	69.62	74.27	25005645
2016-10-17	74.10	74.74	72.74	72.83	8777211
2016-10-18	74.00	74.17	72.60	72.77	5248408
2016-10-19	72.61	75.50	72.44	72.82	3669345
2016-10-20	72.97	72.97	72.25	72.59	5054480
2016-10-21	72.34	74.27	72.23	74.00	6789736
2016-10-24	74.43	75.34	74.28	75.06	6329329
2016-10-25	75.15	75.26	74.57	75.06	4447239
2016-10-26	74.65	76.16	74.33	74.95	5748191
2016-10-27	75.49	76.16	74.62	74.74	4019447
2016-10-28	74.99	75.50	74.82	75.13	4827750
2016-10-31	75.32	76.00	74.87	75.16	4113500
2016-11-01	75.99	77.09	75.24	75.45	7141725
2016-11-02	75.15	75.65	74.92	75.00	4084838
2016-11-03	75.04	75.40	73.73	74.14	3883179
2016-11-04	74.14	75.18	73.86	74.37	4280802
2016-11-07	75.64	77.00	75.41	76.30	5977494
2016-11-08	76.36	77.04	76.00	76.55	4031115
2016-11-09	75.23	76.55	74.91	75.90	6880923
2016-11-10	76.22	76.73	72.27	73.63	10200332
2016-11-11	73.80	75.07	73.80	74.59	8881786
2016-11-14	74.91	75.04	72.54	72.76	7241741
2016-11-15	74.49	74.73	73.31	74.02	6216437
2016-11-16	74.21	74.61	73.14	73.31	10638746
2016-11-17	73.71	75.41	73.32	75.19	12539059
2016-11-18	79.57	80.37	77.26	77.77	19902956
2016-11-21	78.06	78.31	75.80	76.15	8549806
2016-11-22	75.74	76.66	75.10	75.57	7873780
2016-11-23	75.09	75.20	73.54	73.95	8516012
2016-11-25	73.96	74.17	73.50	73.73	2346501
2016-11-28	73.55	73.93	72.79	72.93	6436934
2016-11-29	72.76	73.32	72.41	72.93	7435029
2016-11-30	73.21	73.30	72.00	72.00	6261886
2016-12-01	72.14	72.23	68.21	68.46	10907341
2016-12-02	66.59	69.46	66.43	68.41	15967649
2016-12-05	69.09	71.47	69.03	70.80	10209575
2016-12-06	70.79	71.35	69.99	70.62	4234052
2016-12-07	70.73	72.00	70.27	71.78	4919683
2016-12-08	71.44	72.27	71.00	71.86	5426557
2016-12-09	72.00	72.22	70.61	71.17	5126808
2016-12-12	70.82	70.85	69.58	70.38	6100908
2016-12-13	70.44	72.13	70.35	71.61	5895408
2016-12-14	71.71	71.87	71.13	71.33	5071644
2016-12-15	71.20	71.95	70.15	70.23	4740212
2016-12-16	70.48	70.64	69.62	69.86	7224763
2016-12-19	70.00	70.07	69.13	69.51	4525967
2016-12-20	69.96	70.06	69.13	69.86	5262100
2016-12-21	69.96	70.35	69.31	70.11	3515836
2016-12-22	69.78	70.06	69.22	69.90	3468621
2016-12-23	69.69	70.01	69.31	69.87	2274299
2016-12-27	69.84	70.43	69.64	69.85	2939715
2016-12-28	69.85	70.06	68.85	69.09	4313702
2016-12-29	68.85	69.82	68.77	69.15	3229058
2016-12-30	69.36	69.38	68.23	68.46	4523271
2017-01-03	69.29	70.86	69.00	70.54	8112161
2017-01-04	71.08	73.07	70.76	72.80	9289476
2017-01-05	72.81	73.66	72.53	72.79	4695604
2017-01-06	72.89	74.13	72.55	73.80	4466130
2017-01-09	74.05	74.45	73.51	73.96	3933113
2017-01-10	74.12	74.30	73.44	73.98	3994812
2017-01-11	74.27	76.08	74.06	75.77	7591333
2017-01-12	75.17	75.75	74.00	75.21	4681665
2017-01-13	74.84	75.78	74.70	75.64	3689998
2017-01-17	75.30	75.30	74.37	75.02	3152473
2017-01-18	75.59	76.22	75.08	75.78	3969485
2017-01-19	75.72	76.17	75.34	75.57	3274267
2017-01-20	75.76	76.12	75.43	76.03	4593553
2017-01-23	75.70	76.96	75.70	76.16	3770858
2017-01-24	76.32	77.46	75.95	77.11	3730275
2017-01-25	77.53	78.59	77.25	78.47	5690443
2017-01-26	79.00	79.09	77.28	77.95	4121202
2017-01-27	78.19	78.57	77.92	78.21	2219381
2017-01-30	77.80	78.78	77.10	78.71	4964049
2017-01-31	78.45	80.00	78.17	79.10	7835236
2017-02-01	78.91	79.30	77.45	78.58	6199661
2017-02-02	78.33	80.26	77.89	80.13	7676117
2017-02-03	80.39	80.71	79.81	80.21	4975379
2017-02-06	80.02	80.12	79.35	79.75	2664167
2017-02-07	80.28	80.53	79.54	80.21	3628231
2017-02-08	80.00	80.83	79.63	80.70	2568049
2017-02-09	80.50	81.98	80.49	81.03	5148175
2017-02-10	81.41	82.00	80.54	80.64	3061931
2017-02-13	81.18	81.30	80.46	80.91	4327751
2017-02-14	80.95	81.30	80.56	80.92	4809545
2017-02-15	81.23	82.83	80.89	81.67	5271923
2017-02-16	81.52	81.72	80.50	80.82	5234718
2017-02-17	80.57	81.47	80.25	81.47	3674149
2017-02-21	81.68	82.42	81.29	82.18	4324955
2017-02-22	82.00	82.39	81.71	82.08	2741390
2017-02-23	82.33	83.13	81.83	82.07	5595150
2017-02-24	81.41	81.82	80.97	81.78	4434187
2017-02-27	81.63	81.92	80.90	81.54	3289270
2017-02-28	81.50	81.83	80.69	81.35	10532997
2017-03-01	82.87	84.40	82.11	83.81	14319226
2017-03-02	83.56	83.70	82.35	82.67	5884825
2017-03-03	82.00	82.59	81.65	82.22	6223579
2017-03-06	81.76	82.72	81.62	82.50	5328540
2017-03-07	83.36	84.39	82.81	82.97	5431814
2017-03-08	82.96	83.84	82.94	83.48	3734027
2017-03-09	83.19	83.58	82.81	83.28	3646871
2017-03-10	83.56	83.95	83.24	83.51	3929955
2017-03-13	83.47	83.74	83.08	83.61	3463682
2017-03-14	83.42	83.62	82.73	83.51	2933549
2017-03-15	83.56	83.77	83.00	83.48	3074122
2017-03-16	83.95	84.00	83.27	83.52	3762071
2017-03-17	83.94	83.98	83.02	83.03	7828206
2017-03-20	83.03	83.63	82.81	82.90	3428659
2017-03-21	83.00	83.18	81.37	81.55	4206223
2017-03-22	81.69	81.97	81.14	81.88	3057020
2017-03-23	82.00	82.40	81.46	81.52	3056723
2017-03-24	81.88	82.25	81.29	81.61	3701775
2017-03-27	81.00	81.79	80.50	81.61	3403008
2017-03-28	81.44	82.35	81.30	82.14	3216035
2017-03-29	82.04	82.44	81.66	82.38	2873958
2017-03-30	82.25	82.59	82.02	82.56	3483003
2017-03-31	82.27	82.93	82.19	82.49	3174023
2017-04-03	82.61	82.98	81.55	82.31	4224445
2017-04-04	82.74	83.13	82.53	82.97	4441524
2017-04-05	83.19	86.42	83.01	85.34	13289314
2017-04-06	85.42	85.45	84.37	85.00	5014395
2017-04-07	84.70	84.85	83.82	84.38	4876378
2017-04-10	84.13	84.61	83.86	84.24	3401299
2017-04-11	84.07	84.27	83.30	83.86	2536159
2017-04-12	83.83	84.08	83.20	83.37	3098350
2017-04-13	83.20	84.06	83.13	83.13	2594688
2017-04-17	83.25	84.23	83.00	84.20	2960969
2017-04-18	84.00	84.40	83.53	83.71	2498628
2017-04-19	84.08	84.21	83.35	83.50	2840595
2017-04-20	83.95	84.36	83.46	84.05	4012985
2017-04-21	84.01	84.40	83.65	83.79	2946068
2017-04-24	84.51	84.65	83.75	84.17	3193845
2017-04-25	84.57	85.13	84.35	84.75	3016545
2017-04-26	84.75	85.12	84.39	84.95	2164991
2017-04-27	85.38	86.32	85.29	85.85	2944547
2017-04-28	85.78	86.22	85.28	86.12	2919180
2017-05-01	86.25	86.88	86.25	86.66	3290001
2017-05-02	86.79	87.20	86.11	87.09	3503224
2017-05-03	86.97	87.06	86.19	86.55	2786697
2017-05-04	86.75	87.13	86.29	86.52	2140147
2017-05-05	86.44	86.98	86.22	86.97	2595773
2017-05-08	86.93	87.17	86.62	86.86	2168352
2017-05-09	87.03	87.62	86.90	87.13	2886964
2017-05-10	87.38	87.62	86.90	87.31	2920685
2017-05-11	87.38	87.95	86.57	87.71	2731557
2017-05-12	87.97	89.28	87.57	89.04	5586570
2017-05-15	89.27	89.94	89.05	89.80	4053894
2017-05-16	90.01	90.28	89.41	89.75	6422269
2017-05-17	89.06	89.33	87.57	87.84	5619238
2017-05-18	87.88	88.40	87.17	87.75	10179959
2017-05-19	90.95	91.00	86.44	87.40	15733470
2017-05-22	87.54	89.05	86.87	88.94	6058449
2017-05-23	88.73	89.25	88.16	88.49	4344595
2017-05-24	88.43	89.72	88.33	89.60	4708897
2017-05-25	89.97	91.81	89.91	91.27	7407085
2017-05-26	90.93	91.10	90.46	90.83	5284470
2017-05-30	90.50	91.07	90.47	90.86	4626480
2017-05-31	90.69	90.97	89.48	89.64	6030140
2017-06-01	90.00	90.64	89.32	90.05	4890550
2017-06-02	90.24	91.09	89.83	90.86	4969197
2017-06-05	91.00	91.88	90.75	91.38	5537311
2017-06-06	91.00	91.95	90.80	91.10	4296651
2017-06-07	91.45	91.99	90.62	91.39	3483979
2017-06-08	91.34	91.62	90.59	91.25	3804860
2017-06-09	91.09	91.22	85.23	87.27	11672199
2017-06-12	86.12	86.84	83.55	86.18	9281571
2017-06-13	87.83	88.31	86.80	87.27	5308031
2017-06-14	87.69	88.09	86.06	87.17	3554832
2017-06-15	85.99	86.38	84.90	86.27	6661553
2017-06-16	86.08	86.98	85.86	86.00	8004954
2017-06-19	86.69	87.71	86.62	87.54	4835493
2017-06-20	87.63	87.79	86.79	86.92	3095522
2017-06-21	87.50	87.80	86.43	87.56	3794665
2017-06-22	87.87	89.00	87.24	88.47	4412955
2017-06-23	88.29	88.86	87.51	88.62	4890939
2017-06-26	88.80	89.80	87.70	88.11	4866474
2017-06-27	88.00	89.28	87.11	87.68	5371649
2017-06-28	88.28	88.47	86.69	88.09	4257793
2017-06-29	87.65	87.67	85.83	86.80	5215563
2017-06-30	86.80	87.25	86.30	86.60	3943500
2017-07-03	87.01	87.10	85.12	86.10	2741255
2017-07-05	86.28	87.51	86.10	87.50	4719788
2017-07-06	86.62	87.47	86.34	86.85	3275044
2017-07-07	87.20	88.45	87.19	87.92	2454250
2017-07-10	87.86	88.64	87.47	88.50	2332666
2017-07-11	88.26	88.65	87.67	88.35	2414692
2017-07-12	89.22	90.41	88.85	90.40	4273512
2017-07-13	90.56	90.77	89.50	89.57	3211121
2017-07-14	89.79	90.17	89.54	90.00	1978030
2017-07-17	89.98	90.26	89.27	89.29	2485712
2017-07-18	89.00	89.40	88.62	89.27	3813143
2017-07-19	89.35	90.13	88.80	89.56	4463030
2017-07-20	89.71	90.63	89.42	90.54	3481042
2017-07-21	90.34	90.63	89.54	89.69	2928673
2017-07-24	89.65	89.81	88.96	89.67	2393543
2017-07-25	89.73	90.82	89.24	90.63	3345983
2017-07-26	90.63	91.20	90.15	91.07	3638134
2017-07-27	91.25	92.13	89.09	90.51	3572129
2017-07-28	90.00	91.12	89.70	90.62	2108822
2017-07-31	90.81	91.05	89.87	90.80	3002885
2017-08-01	91.37	91.78	90.89	91.22	3157498
2017-08-02	91.35	91.35	88.99	89.89	3636910
2017-08-03	90.00	90.43	89.42	90.35	2351432
2017-08-04	90.61	90.87	90.25	90.45	1987571
2017-08-07	90.55	90.70	90.12	90.50	1903297
2017-08-08	90.18	90.89	89.54	90.26	2366736
2017-08-09	89.64	90.47	89.62	90.12	3055415
2017-08-10	89.67	89.92	87.55	87.63	3961454
2017-08-11	87.55	88.66	87.26	88.29	2882037
2017-08-14	89.29	90.65	89.10	90.25	4906856
2017-08-15	90.35	91.11	90.09	90.70	2531689
2017-08-16	91.05	92.40	90.82	92.24	4273739
2017-08-17	92.00	92.49	90.75	90.88	3630476
2017-08-18	90.82	91.35	90.28	90.76	3046785
2017-08-21	90.95	91.80	90.57	91.76	3512490
2017-08-22	92.43	93.44	92.05	92.95	11254365
2017-08-23	92.14	94.63	91.30	93.07	12034868
2017-08-24	93.70	94.31	93.35	94.15	5494432
2017-08-25	94.00	95.23	93.87	94.10	5310995
2017-08-28	94.08	94.19	92.85	93.66	5536074
2017-08-29	92.75	94.12	92.50	93.83	3242789
2017-08-30	93.83	95.18	93.59	94.86	3808110
2017-08-31	94.94	95.66	94.35	95.49	5098235
2017-09-01	95.75	96.17	95.19	96.01	3679583
2017-09-05	95.36	96.49	95.13	96.18	4069944
2017-09-06	96.16	96.32	95.25	95.82	4105222
2017-09-07	96.09	97.52	95.88	96.73	4917271
2017-09-08	96.62	97.19	96.38	96.43	3316395
2017-09-11	96.95	98.22	96.95	97.71	4471493
2017-09-12	97.59	97.62	96.15	96.85	4743245
2017-09-13	96.89	96.90	95.36	95.61	5610287
2017-09-14	95.38	95.74	94.51	95.30	5054565
2017-09-15	95.51	95.62	94.17	94.63	6081706
2017-09-18	94.94	96.18	94.74	95.74	5990734
2017-09-19	95.97	96.21	95.16	95.35	3521029
2017-09-20	95.08	95.36	94.05	95.21	3362643
2017-09-21	94.82	95.10	94.17	94.86	2896075
2017-09-22	94.79	95.35	94.56	94.94	2254438
2017-09-25	94.87	94.89	92.11	92.47	5821074
2017-09-26	92.95	93.67	92.12	92.34	4558241
2017-09-27	92.91	93.66	92.62	93.21	2945088
2017-09-28	93.21	93.25	92.43	92.60	3017807
2017-09-29	92.77	93.47	92.62	93.42	4629741
2017-10-02	93.72	94.84	93.45	93.94	2755928
2017-10-03	94.17	95.45	93.95	95.36	4996792
2017-10-04	95.20	95.73	94.73	95.52	3128279
2017-10-05	95.50	95.88	94.68	95.73	3956342
2017-10-06	95.55	96.57	95.47	96.32	4402892
2017-10-09	96.33	96.76	95.98	96.27	3250078
2017-10-10	96.27	96.46	95.22	95.39	2029189
2017-10-11	95.39	96.01	94.83	96.01	2640822
2017-10-12	96.14	97.23	95.84	96.74	3118630
2017-10-13	97.15	97.63	96.69	96.94	2496037
2017-10-16	96.95	97.58	96.92	97.15	2544275
2017-10-17	96.96	97.00	95.93	96.72	2528308
2017-10-18	96.97	97.07	96.05	96.44	2876690
2017-10-19	96.40	97.23	96.11	97.19	2534109
2017-10-20	97.54	99.18	97.33	98.90	4588757
2017-10-23	99.07	99.44	98.30	98.44	4024937
2017-10-24	98.25	98.72	97.81	98.66	3651396
2017-10-25	98.40	99.63	98.31	99.59	4687208
2017-10-26	99.82	100.76	99.30	100.05	3863316
2017-10-27	100.72	101.98	100.18	100.70	4030366
2017-10-30	100.70	100.98	99.91	100.70	2374642
2017-10-31	101.13	102.45	100.84	102.34	5111804
2017-11-01	103.67	103.92	101.30	101.95	3760780
2017-11-02	102.05	103.37	101.76	102.60	3212573
2017-11-03	102.86	103.07	101.70	102.71	3265464
2017-11-06	102.92	103.14	101.58	102.42	7046838
2017-11-07	104.94	105.00	101.75	102.72	5277062
2017-11-08	102.95	105.25	102.90	105.03	6674504
2017-11-09	104.33	104.44	102.41	103.60	5128620
2017-11-10	103.41	105.38	102.83	105.24	4675700
2017-11-13	105.00	105.96	105.00	105.78	4609531
2017-11-14	105.64	106.38	105.06	106.23	4366825
2017-11-15	105.88	107.00	105.00	105.43	4148441
2017-11-16	106.23	107.36	106.18	107.03	3708549
2017-11-17	107.19	107.87	106.73	107.58	4407860
2017-11-20	108.70	109.00	107.01	107.37	5578525
2017-11-21	108.75	109.19	107.79	108.80	10682708
2017-11-22	106.85	107.49	106.05	106.83	9009644
2017-11-24	107.40	107.60	106.41	107.15	4000021
2017-11-27	106.79	107.28	105.86	106.58	5144239
2017-11-28	106.10	106.89	105.79	106.46	4794343
2017-11-29	105.75	105.88	102.79	103.53	6850995
2017-11-30	103.59	104.51	102.77	104.32	5201804
2017-12-01	103.86	104.83	102.83	103.83	4797612
2017-12-04	104.60	104.74	99.83	99.85	9115996
2017-12-05	99.55	101.66	98.68	100.69	5323844
2017-12-06	100.26	103.33	100.00	102.92	4571014
2017-12-07	103.13	104.14	102.64	104.07	3900128
2017-12-08	105.00	105.35	103.21	103.44	4171529
2017-12-11	103.71	104.72	103.37	104.54	3357162
2017-12-12	104.05	105.06	103.28	103.67	4683616
2017-12-13	103.82	104.60	103.71	103.94	4067507
2017-12-14	104.20	105.20	103.94	104.24	4464919
2017-12-15	104.76	105.65	103.31	105.48	7261143
2017-12-18	105.40	105.88	104.79	105.08	3931373
2017-12-19	104.59	105.17	103.48	104.26	3942078
2017-12-20	104.26	104.50	102.81	103.39	3673487
2017-12-21	103.73	104.04	103.33	103.62	2486792
2017-12-22	103.29	103.50	102.02	102.63	3538325
2017-12-26	102.16	102.60	101.32	102.54	2524570
2017-12-27	102.59	102.81	102.09	102.65	2038573
2017-12-28	102.64	102.90	102.36	102.79	2719364
2017-12-29	102.61	103.17	102.21	102.23	2498756
2018-01-02	102.88	104.70	102.27	104.41	4669201
2018-01-03	104.90	106.14	104.62	105.29	3888668
2018-01-04	106.00	107.66	105.77	106.68	4540214
2018-01-05	107.76	108.30	107.20	108.10	3368399
2018-01-08	108.00	109.14	107.57	108.86	2933620
2018-01-09	109.00	109.34	108.25	109.15	3302271
2018-01-10	108.68	109.49	108.23	108.80	3113335
2018-01-11	109.00	109.40	108.67	109.10	3668120
2018-01-12	109.23	110.71	108.91	110.24	5749471
2018-01-16	110.85	111.44	108.23	108.89	5790819
2018-01-17	109.75	110.38	109.23	110.04	4254674
2018-01-18	110.23	112.17	110.22	111.77	3842823
2018-01-19	112.21	112.40	111.61	111.93	3120889
2018-01-22	111.63	112.96	111.01	112.89	2214707
2018-01-23	113.18	113.76	112.68	113.24	2816839
2018-01-24	113.63	113.84	112.50	112.85	4975487
2018-01-25	113.28	113.47	111.90	111.96	4715109
2018-01-26	112.72	113.92	112.03	113.70	3927448
2018-01-29	113.70	114.41	112.85	113.30	3181484
2018-01-30	112.42	113.45	111.84	112.23	3737729
2018-01-31	113.06	114.52	112.64	113.91	4181752
2018-02-01	113.30	114.27	112.53	112.74	4302769
2018-02-02	112.03	112.35	110.71	110.78	4403837
2018-02-05	109.15	111.61	107.50	107.65	6123968
2018-02-06	105.01	109.62	103.69	109.57	6857941
2018-02-07	109.07	112.29	108.81	110.05	4515370
2018-02-08	110.10	110.18	104.00	104.03	6803753
2018-02-09	105.32	108.11	102.37	106.98	6615838
2018-02-12	107.70	109.48	106.26	108.55	4624113
2018-02-13	108.01	108.08	105.93	107.69	7542752
2018-02-14	106.73	109.22	106.73	109.02	7427952
2018-02-15	112.31	113.43	110.05	113.12	8341909
2018-02-16	112.84	114.15	112.67	112.86	4667328
2018-02-20	112.45	115.26	112.28	114.35	4287773
2018-02-21	114.77	115.67	114.17	114.48	4976536
2018-02-22	114.52	115.00	112.48	113.00	4763427
2018-02-23	113.63	114.96	112.74	114.96	4173529
2018-02-26	116.11	116.80	115.37	116.65	5418949
2018-02-27	117.30	117.61	115.76	116.47	5908216
2018-02-28	117.00	118.15	116.22	116.25	9684436
2018-03-01	120.91	122.47	118.05	119.43	15555500
2018-03-02	118.65	122.33	117.64	121.92	10627548
2018-03-05	120.00	122.94	119.66	122.50	10121251
2018-03-06	122.87	124.69	122.75	124.48	8154828
2018-03-07	123.38	125.77	123.18	125.33	6750393
2018-03-08	125.76	127.29	125.70	126.36	6127919
2018-03-09	127.19	127.50	126.25	127.41	5637799
2018-03-12	127.87	128.20	126.78	126.78	5609794
2018-03-13	127.89	128.11	125.73	126.73	4641762
2018-03-14	127.05	128.87	126.51	127.99	5402432
2018-03-15	128.00	128.46	126.67	127.22	4603474
2018-03-16	127.29	127.95	125.69	125.97	6662884
2018-03-19	125.03	125.76	123.47	124.98	6830383
2018-03-20	124.59	126.83	124.45	125.12	7113554
2018-03-21	121.56	124.02	120.20	121.70	14824039
2018-03-22	120.40	120.66	117.44	118.04	10950478
2018-03-23	118.01	118.31	114.31	114.43	10902124
2018-03-26	118.24	119.26	115.04	118.97	13171665
2018-03-27	120.09	120.16	112.72	113.81	8304669
2018-03-28	113.15	114.86	111.34	112.88	6489512
2018-03-29	113.91	117.26	112.52	116.30	7794691
2018-04-02	115.91	117.68	113.61	115.30	6461251
2018-04-03	116.76	117.45	114.60	116.49	5193332
2018-04-04	114.06	119.68	114.00	119.48	6389309
2018-04-05	120.40	121.04	118.67	119.04	5052398
2018-04-06	118.10	118.98	114.95	116.10	5385492
2018-04-09	117.14	119.23	117.14	117.19	4104150
2018-04-10	118.92	120.12	117.68	119.49	3761181
2018-04-11	119.33	120.71	118.87	119.16	3059409
2018-04-12	120.00	121.73	119.34	121.40	4419885
2018-04-13	121.94	121.94	118.50	119.01	4933058
2018-04-16	120.95	120.98	118.66	119.41	4464686
2018-04-17	120.40	123.86	120.01	123.35	5524566
2018-04-18	123.53	124.74	122.23	124.46	4321753
2018-04-19	124.04	124.52	123.18	124.06	3656957
2018-04-20	124.01	124.38	122.05	122.82	2971019
2018-04-23	123.19	124.57	121.24	121.89	3932668
2018-04-24	123.34	123.53	116.91	117.88	5379304
2018-04-25	117.77	118.23	115.04	117.32	5080530
2018-04-26	118.70	122.07	118.16	120.83	4998816
2018-04-27	121.63	121.64	119.55	120.22	3801182
2018-04-30	120.87	121.70	119.78	120.99	2788268
2018-05-01	120.88	123.32	120.42	123.11	3873908
2018-05-02	122.29	123.97	121.74	122.82	3671020
2018-05-03	122.62	125.00	121.67	124.41	4435617
2018-05-04	124.38	125.84	122.98	125.12	6341164
2018-05-07	125.79	127.69	125.46	126.97	4341967
2018-05-08	126.59	128.96	126.50	128.75	4467772
2018-05-09	128.88	129.74	127.33	129.73	4605347
2018-05-10	129.95	131.00	129.05	130.62	3772425
2018-05-11	130.00	130.85	128.89	130.63	3233163
2018-05-14	130.79	131.00	127.16	127.69	4169825
2018-05-15	126.93	128.59	126.09	128.13	2933123
2018-05-16	128.71	128.97	127.92	128.77	2439933
2018-05-17	129.19	129.46	125.55	126.05	5556999
2018-05-18	126.06	127.72	125.87	126.96	3612262
2018-05-21	128.00	128.35	126.00	126.37	2887179
2018-05-22	126.66	127.05	125.26	125.44	2789756
2018-05-23	124.88	128.09	124.58	128.09	4303892
2018-05-24	128.81	129.38	127.39	128.74	5972385
2018-05-25	128.73	129.25	127.62	127.96	4031805
2018-05-29	126.75	127.54	126.12	126.88	8141934
2018-05-30	132.30	132.55	127.84	129.30	14170948
2018-05-31	129.37	130.99	128.41	129.33	6408344
2018-06-01	129.88	130.87	128.35	130.52	6132794
2018-06-04	130.39	132.80	129.60	132.65	4860675
2018-06-05	133.14	134.63	132.97	134.12	5123240
2018-06-06	134.33	135.71	134.12	135.55	4766855
2018-06-07	135.55	135.75	130.73	132.91	6564097
2018-06-08	131.70	133.68	130.82	133.53	3486585
2018-06-11	133.88	134.67	133.26	133.98	3443145
2018-06-12	134.96	137.50	134.65	136.26	5319864
2018-06-13	136.37	137.49	135.60	136.50	5809264
2018-06-14	137.00	139.75	136.89	138.41	6494863
2018-06-15	138.07	138.95	136.80	138.41	7711133
2018-06-18	137.01	140.19	136.91	139.80	4202447
2018-06-19	138.08	139.71	137.23	139.52	4833685
2018-06-20	140.00	142.12	138.82	138.94	5341369
2018-06-21	139.07	140.06	137.12	137.88	3912774
2018-06-22	137.26	137.30	133.95	135.01	7567258
2018-06-25	134.24	134.89	131.67	133.19	6969788
2018-06-26	134.76	137.17	133.82	135.48	7043097
2018-06-27	136.68	137.42	133.10	133.22	6851562
2018-06-28	133.99	135.89	133.19	135.12	6333655
2018-06-29	136.28	137.71	135.90	136.40	5229453
2018-07-02	136.15	140.47	135.30	140.43	6399247
2018-07-03	140.60	140.75	137.71	137.84	3164659
2018-07-05	139.26	139.89	138.22	139.77	5576669
2018-07-06	140.19	141.73	139.01	141.40	5045794
2018-07-09	142.65	142.87	139.88	141.76	5183128
2018-07-10	142.30	143.51	141.51	142.45	3643685
2018-07-11	141.21	145.64	141.02	145.25	6168002
2018-07-12	145.80	148.70	145.80	148.16	4680977
2018-07-13	147.75	148.00	145.41	147.61	3944776
2018-07-16	147.84	148.69	146.82	146.96	3592057
2018-07-17	145.41	147.44	143.08	147.02	5133919
2018-07-18	147.02	148.19	145.76	147.84	2908141
2018-07-19	147.00	148.00	146.61	147.16	3590614
2018-07-20	147.44	147.92	146.69	146.87	2533781
2018-07-23	146.87	147.64	144.80	147.56	2538119
2018-07-24	148.55	148.85	145.18	146.00	4052312
2018-07-25	146.13	149.35	146.00	148.87	4267918
2018-07-26	147.98	148.75	145.68	147.57	3414306
2018-07-27	148.25	148.28	142.38	143.91	5925461
2018-07-30	143.54	143.73	135.52	138.03	9521968
2018-07-31	138.68	139.79	135.39	137.15	7442857
2018-08-01	138.00	140.90	137.51	137.68	5098091
2018-08-02	137.05	141.30	136.75	141.14	3779192
2018-08-03	141.53	141.74	138.42	141.04	3463527
2018-08-06	140.89	142.85	140.65	142.71	3247342
2018-08-07	143.53	144.61	142.73	144.44	3928255
2018-08-08	144.46	145.64	143.16	145.17	3027248
2018-08-09	145.30	146.85	145.09	145.82	3572588
2018-08-10	144.93	147.00	144.35	145.51	2748786
2018-08-13	145.63	147.18	144.22	144.45	2880424
2018-08-14	146.18	146.77	144.57	146.57	3474743
2018-08-15	146.08	147.88	143.60	145.04	4476924
2018-08-16	146.51	146.91	145.22	145.73	3703974
2018-08-17	145.50	146.01	143.95	145.02	2865587
2018-08-20	145.21	146.06	144.32	145.71	2882181
2018-08-21	146.41	148.79	145.36	145.53	4063688
2018-08-22	145.59	147.20	145.05	146.46	4245303
2018-08-23	146.83	148.34	146.07	147.83	6196336
2018-08-24	148.50	152.38	148.50	152.30	4881956
2018-08-27	154.71	154.88	150.20	151.68	5814765
2018-08-28	152.03	153.40	151.56	152.99	5266932
2018-08-29	153.33	154.97	153.05	154.80	9018599
2018-08-30	151.12	153.74	149.50	152.14	14440957
2018-08-31	152.14	153.87	151.90	152.68	6210529
2018-09-04	152.11	153.34	151.51	153.21	5310894
2018-09-05	152.39	152.78	147.08	148.65	7287417
2018-09-06	148.75	149.16	147.08	148.83	4190347
2018-09-07	147.84	151.41	147.50	150.43	3866773
2018-09-10	150.00	151.58	148.00	151.32	3872325
2018-09-11	151.08	153.75	150.62	152.84	4151022
2018-09-12	152.84	155.77	151.81	155.37	5180848
2018-09-13	155.87	158.78	155.82	158.18	6213541
2018-09-14	157.95	158.79	156.32	157.49	4615261
2018-09-17	157.00	158.43	154.62	154.92	3899581
2018-09-18	154.76	158.03	154.75	156.00	3749879
2018-09-19	156.37	157.33	152.39	152.90	5546201
2018-09-20	153.29	156.07	151.65	155.50	4655730
2018-09-21	157.07	157.96	154.96	155.52	17991594
2018-09-24	155.38	158.91	153.33	158.78	5082094
2018-09-25	159.00	159.14	157.17	158.87	5699599
2018-09-26	159.06	159.93	157.35	158.33	4079727
2018-09-27	159.05	161.08	158.93	160.43	3930274
2018-09-28	160.00	160.86	158.94	159.03	4607671
2018-10-01	160.11	161.19	159.02	159.86	4297554
2018-10-02	159.27	159.58	156.70	157.26	4137003
2018-10-03	158.56	159.76	157.02	159.10	3561623
2018-10-04	158.20	158.84	153.78	154.90	6206372
2018-10-05	154.86	156.60	152.47	155.07	4963564
2018-10-08	154.24	154.62	145.60	148.65	10238725
2018-10-09	148.32	150.87	147.21	148.50	5593337
2018-10-10	147.52	147.59	137.54	137.81	13660587
2018-10-11	137.44	142.16	136.45	139.24	10499303
2018-10-12	145.77	148.75	143.22	146.74	9371711
2018-10-15	146.70	146.70	141.32	141.95	6040808
2018-10-16	145.47	147.91	144.01	147.44	5383148
2018-10-17	148.35	148.35	145.42	147.01	3377854
2018-10-18	146.09	147.59	141.43	142.84	5338244
2018-10-19	143.61	145.37	140.38	140.49	5141616
2018-10-22	141.70	143.80	139.20	142.95	4234925
2018-10-23	139.32	141.97	137.78	140.66	6461980
2018-10-24	141.23	141.50	133.00	133.26	7251491
2018-10-25	133.69	141.69	133.67	140.80	7792908
2018-10-26	135.75	139.21	132.61	135.52	7457049
2018-10-29	138.10	139.55	128.53	130.99	9212497
2018-10-30	130.44	132.99	128.03	132.17	10037948
2018-10-31	134.92	138.71	134.77	137.24	6666385
2018-11-01	138.40	139.80	136.41	139.59	4668793
2018-11-02	140.14	140.55	136.10	136.79	4481562
2018-11-05	137.34	137.34	133.46	135.44	4629865
2018-11-06	135.40	138.00	132.98	133.95	4667107
2018-11-07	136.85	142.31	136.43	141.79	5803989
2018-11-08	143.22	143.63	140.68	141.87	3986674
2018-11-09	141.06	141.06	135.05	136.92	5252479
2018-11-12	135.74	136.66	130.08	130.50	7571238
2018-11-13	131.48	133.77	128.95	132.16	6176340
2018-11-14	134.21	134.94	128.58	129.35	5729582
2018-11-15	129.20	132.95	126.30	132.49	6468655
2018-11-16	131.85	133.47	130.08	132.55	5126893
2018-11-19	131.60	132.26	120.42	121.01	14284689
2018-11-20	114.33	124.94	113.60	120.67	13829467
2018-11-21	124.20	125.75	121.61	123.59	7311254
2018-11-23	121.33	123.71	120.71	122.03	3009553
2018-11-26	124.48	126.95	123.66	126.41	9321154
2018-11-27	125.15	127.61	123.72	127.54	10558761
2018-11-28	138.48	140.89	131.97	140.64	25705402
2018-11-29	139.85	142.88	139.27	139.72	7762951
2018-11-30	138.89	143.22	138.28	142.76	9401355
2018-12-03	146.30	147.07	142.56	144.15	7358308
2018-12-04	142.73	145.20	138.80	139.24	6978357
2018-12-06	134.80	142.06	132.75	142.06	9186581
2018-12-07	141.90	142.37	134.74	135.95	6225324
2018-12-10	135.16	139.49	133.18	137.27	5896950
2018-12-11	140.59	140.70	135.59	136.79	4548737
2018-12-12	141.79	144.03	139.55	140.09	6794296
2018-12-13	141.50	143.63	139.58	141.14	5122765
2018-12-14	138.88	140.71	136.38	137.04	5354366
2018-12-17	134.31	135.50	129.97	130.83	8392404
2018-12-18	132.14	133.68	130.13	132.32	6668441
2018-12-19	131.98	136.50	129.50	131.16	7350676
2018-12-20	129.25	132.33	122.64	127.73	12265056
2018-12-21	128.57	129.39	122.46	122.91	12568644
2018-12-24	121.14	124.84	120.16	121.33	4721514
2018-12-26	122.52	130.90	122.12	130.84	8110892
2018-12-27	128.80	135.20	127.84	135.20	7967689
2018-12-28	136.00	136.88	132.61	134.68	7276431
2018-12-31	136.00	137.97	134.49	136.97	5467663
2019-01-02	133.40	136.83	133.05	135.55	4783943
2019-01-03	133.48	134.78	130.10	130.40	6365650
2019-01-04	133.50	139.32	132.22	137.96	6650568
2019-01-07	141.02	143.39	138.79	142.22	9064840
2019-01-08	144.73	146.46	142.89	145.72	9057281
2019-01-09	146.89	147.50	144.53	145.99	5445930
2019-01-10	143.77	147.21	143.76	147.04	5116851
2019-01-11	146.56	148.03	145.61	147.55	5185239
2019-01-14	145.75	146.73	144.70	146.05	5815495
2019-01-15	146.35	149.86	145.80	149.19	5350387
2019-01-16	149.15	149.79	147.80	148.54	3936819
2019-01-17	148.54	150.72	147.69	149.82	3743179
2019-01-18	151.83	153.27	150.24	152.51	6151237
2019-01-22	150.34	151.38	147.40	148.95	5203299
2019-01-23	149.73	150.80	147.65	149.75	3335360
2019-01-24	149.95	150.50	146.52	146.87	6734711
2019-01-25	148.53	149.89	147.55	149.74	4601702
2019-01-28	148.17	148.20	146.10	147.33	4054718
2019-01-29	147.07	148.00	144.64	145.18	3915058
2019-01-30	147.19	149.69	146.08	149.16	4653365
2019-01-31	149.02	153.38	148.71	151.97	8615902
2019-02-01	152.40	155.95	151.07	155.87	5959186
2019-02-04	156.02	158.90	155.41	157.72	5264678
2019-02-05	158.34	159.88	157.82	158.99	4575588
2019-02-06	159.00	159.10	155.08	158.13	4205093
2019-02-07	155.96	157.06	153.36	154.93	4545469
2019-02-08	152.91	156.70	152.71	156.67	3018703
2019-02-11	158.20	161.50	157.57	159.91	7125450
2019-02-12	161.25	163.39	160.03	162.79	5631693
2019-02-13	163.44	163.57	160.27	160.40	5295969
2019-02-14	159.47	160.44	156.71	159.47	5061105
2019-02-15	160.99	161.22	158.09	159.05	5281967
2019-02-19	159.66	161.48	159.14	160.61	3883224
2019-02-20	160.33	161.49	157.21	158.54	7047244
2019-02-21	157.70	160.48	157.30	159.63	4463028
2019-02-22	160.47	161.71	160.20	161.31	4175005
2019-02-25	162.51	163.06	160.93	161.36	5076691
2019-02-26	160.81	163.38	159.87	163.00	4496279
2019-02-27	162.29	163.53	160.50	163.12	4278257
2019-02-28	163.00	164.60	162.17	163.65	6908054
2019-03-01	165.15	166.15	161.75	164.53	6919941
2019-03-04	165.56	165.79	155.42	158.50	17886304
2019-03-05	159.92	160.88	154.80	156.97	16042915
2019-03-06	157.13	160.25	156.28	156.79	7436333
2019-03-07	156.09	157.59	154.81	155.60	6916457
2019-03-08	152.02	155.41	150.25	155.06	4800711
2019-03-11	155.90	157.77	153.43	157.65	5699541
2019-03-12	158.00	159.37	157.16	158.28	4082085
2019-03-13	158.85	162.00	158.61	159.81	5230611
2019-03-14	160.95	161.59	159.74	160.67	3247216
2019-03-15	160.64	162.18	159.19	161.51	6743790
2019-03-18	161.40	163.33	160.88	161.95	3575800
2019-03-19	162.52	164.62	161.60	163.93	4378959
2019-03-20	163.84	164.95	161.51	163.51	4391046
2019-03-21	163.17	166.99	162.75	166.95	4277816
2019-03-22	165.96	166.49	161.35	161.50	5614288
2019-03-25	160.23	161.60	159.22	160.88	3795625
2019-03-26	161.43	162.07	157.39	159.40	6910264
2019-03-27	159.00	159.30	152.37	155.12	8218682
2019-03-28	155.69	156.48	153.51	155.18	4424829
2019-03-29	156.87	158.50	155.43	158.37	4913087
2019-04-01	160.10	161.68	158.51	161.18	4601126
2019-04-02	160.86	160.99	158.91	160.51	3158591
2019-04-03	161.78	163.14	160.65	162.62	3819829
2019-04-04	162.71	162.80	155.83	158.52	6295218
2019-04-05	159.63	160.24	158.02	158.56	4315403
2019-04-08	158.40	158.79	156.45	158.47	2848571
2019-04-09	157.04	158.35	156.65	156.97	5642884
2019-04-10	158.20	160.38	157.65	160.24	3414745
2019-04-11	160.16	160.83	159.02	160.73	2578390
2019-04-12	162.00	162.50	159.50	160.71	2844167
2019-04-15	161.00	162.03	159.49	160.09	2608365
2019-04-16	160.04	160.26	157.75	158.69	3004836
2019-04-17	159.05	159.05	155.07	155.34	4765519
2019-04-18	154.90	156.21	153.17	155.99	4391704
2019-04-22	155.45	159.14	155.28	158.76	2943629
2019-04-23	159.76	161.40	158.41	161.23	3418371
2019-04-24	161.88	162.49	159.40	159.56	3384945
2019-04-25	162.00	163.89	161.00	163.09	5498432
2019-04-26	162.42	166.06	161.28	165.96	3343064
2019-04-29	166.71	167.56	165.33	165.36	4509669
2019-04-30	165.19	166.44	163.62	165.35	3581801
2019-05-01	166.01	166.22	162.14	162.15	2707730
2019-05-02	161.69	162.70	159.63	161.83	3181073
2019-05-03	162.58	163.50	160.86	163.34	3131437
2019-05-06	158.62	162.84	157.86	162.50	2520943
2019-05-07	161.33	161.67	154.75	156.90	6541888
2019-05-08	157.11	157.93	155.04	156.86	4061339
2019-05-09	154.65	157.10	152.39	156.31	5809346
2019-05-10	156.28	160.61	154.38	159.94	4462213
2019-05-13	154.92	156.90	152.78	153.15	5694582
2019-05-14	155.05	158.59	152.92	158.07	4954034
2019-05-15	153.82	156.38	151.70	155.06	7783774
2019-05-16	156.76	159.45	155.90	158.48	5048088
2019-05-17	156.18	157.16	153.17	154.57	5314319
2019-05-20	152.47	156.09	151.70	155.98	5437590
2019-05-21	157.36	157.84	155.18	155.78	3803459
2019-05-22	155.87	158.19	155.84	157.64	3170058
2019-05-23	156.03	156.34	152.15	153.71	4508215
2019-05-24	154.89	156.93	154.16	154.51	3151662
2019-05-28	155.35	157.81	154.39	155.19	4934063
2019-05-29	153.76	154.06	151.20	152.89	4359454
2019-05-30	154.32	155.87	153.90	155.66	4418092
2019-05-31	152.66	154.48	151.26	151.41	5326907
2019-06-03	150.70	150.70	143.39	145.10	8835249
2019-06-04	146.05	150.92	142.51	150.81	12375090
2019-06-05	157.15	158.50	154.55	158.44	12072390
2019-06-06	158.50	160.00	157.33	159.31	5601246
2019-06-07	159.84	162.99	159.50	161.27	7175301
2019-06-10	153.48	157.45	150.83	152.79	29856328
2019-06-11	155.31	155.71	148.79	150.15	15214322
2019-06-12	151.11	152.32	150.15	151.28	7161291
2019-06-13	152.16	152.24	150.25	151.34	5173787
2019-06-14	151.04	151.98	149.48	150.01	6248150
2019-06-17	150.20	151.28	149.87	150.29	4491845
2019-06-18	151.88	152.95	150.50	150.59	7317839
2019-06-19	151.69	154.47	150.52	154.14	8095299
2019-06-20	156.29	158.29	155.42	157.20	10153607
2019-06-21	156.67	157.79	155.94	156.84	9706930
2019-06-24	157.39	157.73	152.51	152.56	6378206
2019-06-25	152.83	152.97	148.59	149.34	7362484
2019-06-26	151.28	151.38	148.92	149.04	5844938
2019-06-27	149.89	150.76	148.47	150.69	6832817
2019-06-28	150.42	151.77	149.60	151.73	6936576
2019-07-01	154.57	154.74	151.85	154.06	6483352
2019-07-02	154.29	154.36	152.58	154.12	4738611
2019-07-03	154.54	155.75	154.16	155.59	3885430
2019-07-05	153.95	154.81	152.57	154.58	3940940
2019-07-08	153.52	153.69	152.04	152.81	4717368
2019-07-09	152.08	154.19	151.68	153.95	4979273
2019-07-10	154.57	156.40	154.57	156.27	4966261
2019-07-11	156.82	159.30	156.62	158.90	7083235
2019-07-12	159.40	159.62	157.40	158.08	4348123
2019-07-15	158.76	159.84	157.48	159.65	3603693
2019-07-16	159.96	161.61	156.80	157.13	6913066
2019-07-17	157.68	159.92	157.66	158.24	4160523
2019-07-18	157.00	158.58	156.21	157.98	3726542
2019-07-19	159.73	160.74	156.29	156.75	5218844
2019-07-22	157.65	159.05	157.15	157.70	2910733
2019-07-23	157.98	158.45	155.28	156.25	4865763
2019-07-24	155.98	160.25	155.70	159.75	4110516
2019-07-25	160.12	161.13	158.67	159.35	6934549
2019-07-26	159.56	160.82	158.73	159.97	4979078
2019-07-29	160.40	161.20	155.52	156.21	8880457
2019-07-30	155.34	158.22	154.62	156.96	4241587
2019-07-31	157.39	157.89	152.30	154.50	7454174
2019-08-01	154.73	157.78	150.41	150.81	26124657
2019-08-02	149.80	149.90	145.31	145.70	13138900
2019-08-05	141.34	143.75	139.80	142.82	13070094
2019-08-06	143.79	144.96	141.96	142.80	6693998
2019-08-07	140.93	143.10	139.06	141.64	7635513
2019-08-08	143.52	144.96	142.32	143.82	8670253
2019-08-09	143.61	144.47	141.69	143.37	5286734
2019-08-12	141.55	141.97	140.05	140.72	4389544
2019-08-13	140.93	145.00	140.43	143.88	5242772
2019-08-14	141.29	142.36	137.87	139.72	8607780
2019-08-15	141.10	143.30	139.75	142.13	6647733
2019-08-16	143.06	145.34	142.52	143.89	5341106
2019-08-19	145.60	146.14	142.88	143.67	4635177
2019-08-20	144.16	146.50	143.06	145.54	6262572
2019-08-21	146.90	148.39	146.16	147.38	6153669
2019-08-22	149.49	149.90	145.47	148.24	11885312
2019-08-23	157.70	158.42	150.65	151.57	26540017
2019-08-26	153.51	155.21	151.52	155.14	8978657
2019-08-27	154.26	155.90	152.53	153.57	6520653
2019-08-28	152.50	152.78	150.87	151.83	5328744
2019-08-29	153.40	156.00	152.66	155.93	5981501
2019-08-30	156.42	158.22	153.70	156.07	7593232
2019-09-03	154.21	155.32	151.76	152.73	4954246
2019-09-04	154.09	154.92	152.32	152.46	3607077
2019-09-05	154.64	154.74	151.95	153.77	5067024
2019-09-06	153.97	154.05	150.77	151.07	4722273
2019-09-09	151.66	152.15	148.09	149.54	6265476
2019-09-10	148.77	151.66	147.74	149.65	6249683
2019-09-11	150.09	154.65	149.04	154.09	6242421
2019-09-12	155.04	156.80	154.41	154.75	4993526
2019-09-13	154.32	154.91	152.74	152.98	3763493
2019-09-16	151.65	154.11	151.36	153.01	2592259
2019-09-17	153.00	153.45	151.73	152.82	3060345
2019-09-18	152.35	152.91	150.57	152.77	2973703
2019-09-19	153.52	154.25	152.77	153.60	2985482
2019-09-20	154.69	156.88	153.62	155.20	11762947
2019-09-23	154.15	155.20	152.96	154.65	3827133
2019-09-24	154.28	156.27	151.09	152.05	4158839
2019-09-25	152.05	153.21	148.90	152.99	3459570
2019-09-26	152.42	153.40	151.84	152.34	3839378
2019-09-27	153.12	153.15	146.75	148.26	5909440
2019-09-30	147.95	148.97	147.41	148.44	3733867
2019-10-01	149.49	150.16	147.25	147.69	3213561
2019-10-02	146.06	146.50	143.20	144.22	4486555
2019-10-03	144.00	147.06	142.08	147.00	3768480
2019-10-04	148.28	148.92	146.21	148.03	3274199
2019-10-07	147.28	149.33	147.00	148.80	2738198
2019-10-08	147.54	148.34	145.81	145.91	2670470
2019-10-09	147.27	147.85	146.61	147.05	2310243
2019-10-10	146.84	147.56	145.51	146.41	2738583
2019-10-11	148.14	150.71	148.09	149.37	4690874
2019-10-14	149.40	150.28	148.80	149.37	1583842
2019-10-15	149.66	152.97	149.62	152.74	3947786
2019-10-16	147.26	150.85	145.82	146.97	9007266
2019-10-17	147.58	148.04	145.51	146.17	5072069
2019-10-18	146.30	146.44	142.40	144.09	6080531
2019-10-21	144.10	145.19	143.00	144.55	3376519
2019-10-22	145.05	145.96	142.14	142.33	5284014
2019-10-23	142.11	145.57	141.49	145.13	4941561
2019-10-24	146.59	148.79	146.40	148.12	5376741
2019-10-25	147.05	150.66	146.30	150.49	4991422
2019-10-28	151.20	154.92	149.43	154.79	7576726
2019-10-29	154.78	156.13	154.42	155.09	5477303
2019-10-30	155.74	158.42	155.01	158.28	4724478
2019-10-31	156.56	158.28	155.21	156.49	4578255
2019-11-01	157.91	160.09	156.75	159.74	4771053
2019-11-04	160.94	161.25	156.69	157.60	5748077
2019-11-05	157.59	159.12	155.47	158.15	4014981
2019-11-06	158.94	160.00	157.75	158.93	4207428
2019-11-07	158.93	161.13	158.08	159.50	3802312
2019-11-08	159.25	161.21	158.91	161.11	3265364
2019-11-11	161.22	162.23	160.25	161.78	3541597
2019-11-12	162.00	164.37	161.59	162.86	3710757
2019-11-13	163.05	164.42	162.02	162.60	5499804
2019-11-14	163.03	163.58	162.39	163.05	3823268
2019-11-15	163.72	163.93	160.99	163.21	3693235
2019-11-18	164.00	164.00	161.89	162.77	5558132
2019-11-19	163.64	164.45	161.84	163.96	4956475
2019-11-20	163.44	166.34	162.25	164.20	8454931
2019-11-21	165.32	165.91	162.21	162.88	5724203
2019-11-22	162.98	163.49	161.38	162.81	3761891
2019-11-25	163.78	164.65	161.45	161.71	5509549
2019-11-26	161.56	162.61	161.31	162.54	5882383
2019-11-27	161.92	162.83	161.11	161.51	4015939
2019-11-29	161.61	163.41	161.32	162.89	2432473
2019-12-02	163.10	163.21	158.10	161.00	5140087
2019-12-03	156.96	161.85	156.19	161.57	6622651
2019-12-04	160.38	160.69	154.50	156.43	17805505
2019-12-05	155.74	158.92	155.25	158.22	7127977
2019-12-06	158.10	159.50	157.59	158.01	4754316
2019-12-09	157.38	158.90	157.06	157.48	3754080
2019-12-10	157.01	157.67	156.17	156.40	4075754
2019-12-11	156.84	156.88	155.48	156.39	4869175
2019-12-12	155.77	158.99	155.31	158.59	5355489
2019-12-13	158.86	161.49	158.55	161.13	5742818
2019-12-16	160.85	162.74	160.82	161.96	5371494
2019-12-17	162.00	162.37	159.74	161.63	4789823
2019-12-18	161.80	163.28	161.48	161.48	4145091
2019-12-19	161.59	163.34	160.83	163.33	4186371
2019-12-20	164.73	165.17	163.63	164.55	8586884
2019-12-23	164.04	164.87	163.35	163.74	4373626
2019-12-24	163.31	163.84	162.88	163.25	1237991
2019-12-26	163.40	164.53	163.27	164.51	2156316
2019-12-27	164.86	165.46	163.90	164.98	3410032
2019-12-30	164.86	164.94	161.20	162.44	3197087
2019-12-31	162.04	163.26	161.80	162.64	3273515
2020-01-02	163.92	167.07	163.58	166.99	5094557
2020-01-03	165.06	166.77	165.00	166.17	3205583
2020-01-06	165.00	173.67	164.45	173.45	8843581
2020-01-07	173.23	176.87	172.09	176.00	8310525
2020-01-08	175.23	178.85	174.75	177.33	7226234
2020-01-09	178.84	179.90	177.29	179.60	5954966
2020-01-10	179.84	180.68	178.69	180.20	5112302
2020-01-13	181.26	184.45	181.13	183.85	6205333
2020-01-14	183.50	183.85	182.04	182.12	4347509
2020-01-15	181.68	183.09	180.62	181.06	3886843
2020-01-16	182.23	183.11	180.96	182.69	3485298
2020-01-17	183.23	183.34	181.36	182.23	4577245
2020-01-21	181.51	186.00	181.50	185.27	6302448
2020-01-22	185.39	186.44	182.69	182.75	4781769
2020-01-23	183.21	184.30	181.30	183.98	4369337
2020-01-24	185.00	186.13	181.13	182.11	4653931
2020-01-27	178.77	181.73	177.30	180.71	4239357
2020-01-28	181.14	183.86	180.35	182.85	3445530
2020-01-29	184.00	184.10	181.62	181.77	2789482
2020-01-30	180.90	185.94	180.54	185.67	3716140
2020-01-31	184.86	186.03	180.79	182.31	4193259
2020-02-03	183.26	185.87	181.85	185.42	4755709
2020-02-04	188.00	189.69	186.65	188.34	3983248
2020-02-05	190.40	190.55	182.86	185.49	6162711
2020-02-06	186.83	187.56	184.24	186.73	4102926
2020-02-07	186.85	188.65	185.65	185.72	3713079
2020-02-10	186.17	189.27	185.56	189.12	3873498
2020-02-11	191.48	192.60	188.65	189.11	4299231
2020-02-12	189.71	190.52	186.77	189.46	4535367
2020-02-13	188.50	191.05	188.42	188.64	3132057
2020-02-14	189.35	190.25	188.10	189.95	3599445
2020-02-18	190.95	191.50	188.92	191.09	4957450
2020-02-19	192.00	193.92	191.80	192.87	3903153
2020-02-20	194.00	195.72	189.77	193.36	5451154
2020-02-21	191.84	192.04	186.72	189.50	5244259
2020-02-24	178.79	187.15	178.79	185.94	8463256
2020-02-25	188.47	189.98	179.43	181.27	11361116
2020-02-26	176.54	182.67	174.25	178.87	13926478
2020-02-27	172.21	178.33	170.05	172.15	9927314
2020-02-28	164.99	171.77	163.12	170.40	12643588
2020-03-02	172.20	176.79	168.59	176.76	7761040
2020-03-03	178.41	178.42	167.09	169.37	8323455
2020-03-04	172.25	175.81	169.63	175.69	5846719
2020-03-05	172.57	173.75	168.10	169.60	5797479
2020-03-06	165.67	167.57	158.54	164.08	9757735
2020-03-09	151.70	157.71	150.64	151.21	9657064
2020-03-10	157.23	161.47	151.00	161.34	11443931
2020-03-11	157.68	159.62	150.15	154.57	10345325
2020-03-12	144.34	151.23	140.10	140.59	13212955
2020-03-13	149.47	149.50	135.32	147.78	13765419
2020-03-16	134.01	141.55	123.39	124.30	13845254
2020-03-17	127.00	138.01	122.92	135.42	12191538
2020-03-18	125.54	133.42	115.29	132.24	12988155
2020-03-19	131.59	144.00	128.86	139.46	10444038
2020-03-20	140.42	146.20	134.60	139.35	12450120
2020-03-23	138.76	143.72	134.09	140.52	11898309
2020-03-24	144.63	154.14	143.18	153.64	11834350
2020-03-25	152.67	158.02	146.96	147.06	10639268
2020-03-26	148.30	155.08	147.73	154.73	8578887
2020-03-27	150.63	151.45	144.91	146.00	8273549
2020-03-30	147.72	153.00	146.56	149.85	7650429
2020-03-31	149.03	151.95	142.78	143.98	10431475
2020-04-01	138.32	139.06	133.10	134.06	8737615
2020-04-02	134.01	135.39	130.04	134.32	8150532
2020-04-03	134.45	136.19	131.66	134.31	6004409
2020-04-06	139.00	149.85	138.30	147.55	12296766
2020-04-07	150.33	150.80	144.51	145.07	7859451
2020-04-08	146.30	152.16	145.00	151.12	7665521
2020-04-09	152.39	156.10	151.68	154.55	7094576
2020-04-13	154.12	155.31	150.00	152.50	5138591
2020-04-14	155.71	158.79	155.15	157.71	7334310
2020-04-15	155.08	157.27	154.00	155.63	4042624
2020-04-16	157.00	158.00	154.25	157.06	4391510
2020-04-17	160.00	163.26	157.63	162.62	7312872
2020-04-20	160.75	164.31	160.52	162.76	4685993
2020-04-21	160.00	160.09	148.00	150.56	13737882
2020-04-22	154.00	155.70	150.67	154.14	6665468
2020-04-23	153.50	156.47	151.50	151.72	6281430
2020-04-24	153.59	154.50	151.30	153.98	6712013
2020-04-27	155.54	158.44	154.20	157.63	5036448
2020-04-28	159.50	160.81	154.18	154.46	4731803
2020-04-29	157.88	161.89	156.52	160.43	5256730
2020-04-30	161.63	165.30	160.01	161.95	6830654
2020-05-01	158.49	160.17	155.26	156.37	4277134
2020-05-04	155.58	162.02	155.08	161.47	5974158
2020-05-05	162.53	164.14	160.25	163.25	5264761
2020-05-06	164.44	165.71	162.92	163.67	4112567
2020-05-07	166.50	171.27	166.02	169.90	6461957
2020-05-08	172.95	176.08	171.15	175.90	5405882
2020-05-11	175.56	183.30	174.16	182.67	8695960
2020-05-12	183.00	183.02	177.01	177.54	5904630
2020-05-13	175.17	175.21	166.27	169.64	12534949
2020-05-14	168.44	168.57	164.57	167.00	7442262
2020-05-15	167.27	171.72	166.18	171.33	5673821
2020-05-18	174.00	177.00	172.13	172.50	6399484
2020-05-19	172.75	178.20	172.75	176.04	5264042
2020-05-20	178.57	179.14	174.90	176.93	4951152
2020-05-21	176.93	178.29	174.93	175.26	4429652
2020-05-22	176.60	178.64	175.45	177.85	4965119
2020-05-26	182.00	182.00	176.22	176.52	8353577
2020-05-27	176.29	176.61	171.37	176.60	6340206
2020-05-28	180.00	184.80	177.10	181.10	10363612
2020-05-29	174.30	175.00	170.69	174.79	19645389
2020-06-01	173.10	177.52	172.68	176.36	5719312
2020-06-02	174.85	174.90	171.22	174.23	8571769
2020-06-03	174.83	175.93	172.84	174.99	6004048
2020-06-04	175.00	175.43	170.00	171.44	7301551
2020-06-05	170.11	174.19	167.00	173.88	8232167
2020-06-08	173.63	176.57	172.66	176.55	4592583
2020-06-09	176.00	176.00	173.53	174.56	4025596
2020-06-10	176.25	182.50	176.05	182.10	8127243
2020-06-11	176.64	178.43	172.00	172.05	6521167
2020-06-12	175.90	177.69	171.86	175.11	5443819
2020-06-15	172.00	178.90	171.27	178.61	6001846
2020-06-16	180.01	182.50	178.01	180.48	5825189
2020-06-17	180.97	182.75	180.68	181.40	5038626
2020-06-18	181.91	189.00	181.62	187.66	8677753
2020-06-19	189.50	191.25	185.49	186.95	11840966
2020-06-22	187.03	192.50	187.00	191.65	6252237
2020-06-23	192.00	194.09	188.59	189.06	6950841
2020-06-24	187.51	189.30	184.04	185.55	4903134
2020-06-25	186.14	188.77	184.44	188.34	4022421
2020-06-26	188.00	188.22	183.02	183.17	7595666
2020-06-29	183.32	183.71	180.00	183.33	3972149
2020-06-30	183.45	187.89	183.13	187.33	4478900
2020-07-01	188.10	192.82	187.46	191.89	4754613
2020-07-02	193.16	195.39	192.29	192.53	4200292
2020-07-06	194.44	199.45	193.84	197.72	5794241
2020-07-07	197.66	200.22	196.21	196.38	5431497
2020-07-08	198.00	201.20	197.35	200.28	4233731
2020-07-09	202.02	202.82	195.64	200.74	6062761
2020-07-10	200.06	200.73	197.08	198.88	3783209
2020-07-13	200.00	200.26	188.03	188.34	5555350
2020-07-14	185.99	189.96	183.30	189.56	5854719
2020-07-15	191.03	192.10	186.75	188.09	7681765
2020-07-16	186.42	186.86	181.93	185.51	7350001
2020-07-17	187.14	188.40	183.36	187.78	4325636
2020-07-20	187.90	195.31	187.27	195.09	5728974
2020-07-21	196.00	196.50	189.48	190.80	5377815
2020-07-22	190.78	191.87	188.87	191.31	2833242
2020-07-23	191.48	194.57	187.51	188.54	3639519
2020-07-24	186.06	188.94	184.38	188.49	3908386
2020-07-27	189.90	191.56	188.65	190.96	3015701
2020-07-28	191.00	192.97	189.05	189.50	3114398
2020-07-29	190.15	194.56	189.75	193.61	3747754
2020-07-30	190.09	191.92	187.37	191.70	3587429
2020-07-31	193.00	194.99	190.67	194.85	3734611
2020-08-03	197.80	204.79	196.57	203.19	6561007
2020-08-04	203.00	203.39	198.90	201.41	4438519
2020-08-05	202.80	203.90	201.58	202.64	3615762
2020-08-06	202.97	209.95	202.40	207.79	5113305
2020-08-07	206.62	206.94	198.58	201.05	5423414
2020-08-10	200.40	201.48	195.72	197.16	5528192
2020-08-11	193.62	195.84	191.72	191.99	5015367
2020-08-12	193.00	195.42	192.12	192.62	3982152
2020-08-13	193.32	198.07	193.23	195.14	4711598
2020-08-14	195.22	195.48	192.52	193.46	2833235
2020-08-17	195.34	197.07	194.42	196.74	3574549
2020-08-18	199.33	204.80	199.00	204.01	7284820
2020-08-19	204.00	207.10	200.03	205.11	7080746
2020-08-20	203.85	210.11	203.51	209.51	5175146
2020-08-21	209.94	210.00	206.25	207.53	5727827
2020-08-24	208.88	209.29	205.15	208.46	5698981
2020-08-25	213.22	218.35	210.80	216.05	27096458
2020-08-26	251.96	277.97	249.47	272.32	63253354
2020-08-27	267.00	278.28	260.84	276.32	22817093
2020-08-28	271.28	275.75	267.40	271.10	28067962
2020-08-31	270.00	274.71	265.91	272.65	16010104
2020-09-01	271.00	281.93	270.58	281.25	13303236
2020-09-02	283.47	284.50	268.57	276.69	12963777
2020-09-03	270.58	271.75	257.41	265.01	14000573
2020-09-04	262.98	265.67	243.20	254.70	14374293
2020-09-08	240.57	253.68	240.14	241.27	15229594
2020-09-09	246.40	253.45	242.96	250.43	9988571
2020-09-10	254.81	256.51	246.97	247.80	5944965
2020-09-11	250.72	251.30	239.45	243.10	5455231
2020-09-14	246.31	248.87	244.04	246.64	4255201
2020-09-15	251.37	251.94	248.51	251.68	4133574
2020-09-16	254.67	255.43	250.23	250.60	5443037
2020-09-17	246.12	248.82	241.31	244.53	5279535
2020-09-18	245.13	248.11	238.71	242.78	6595560
2020-09-21	238.97	245.13	236.80	245.05	5561603
2020-09-22	246.74	248.57	241.26	247.78	3600779
2020-09-23	248.49	248.77	235.35	235.99	7507921
2020-09-24	235.84	239.96	233.63	237.55	4166772
2020-09-25	237.39	243.95	235.05	242.74	5117842
2020-09-28	247.56	248.58	242.21	246.67	4088330
2020-09-29	245.26	247.90	244.50	247.45	4009932
2020-09-30	246.65	255.41	246.22	251.32	8188533
2020-10-01	253.18	254.67	250.81	253.45	4318011
2020-10-02	249.75	254.95	247.21	247.85	4494464
2020-10-05	250.00	253.28	249.00	251.53	3403534
2020-10-06	252.73	257.29	249.00	250.14	4448122
2020-10-07	252.20	260.74	252.20	259.98	4963168
2020-10-08	264.20	264.62	257.08	260.22	4150423
2020-10-09	262.90	266.05	261.50	265.98	4225023
2020-10-12	270.00	270.00	265.29	267.07	4317010
2020-10-13	266.42	268.79	264.23	266.83	3713230
2020-10-14	270.00	270.16	258.75	261.83	5133096
2020-10-15	258.11	260.52	254.02	257.72	5262379
2020-10-16	259.24	262.52	258.49	258.55	3098043
2020-10-19	259.76	261.48	254.50	255.01	3242263
2020-10-20	256.12	259.18	254.05	255.97	2989655
2020-10-21	256.45	258.31	251.85	254.23	2794023
2020-10-22	253.89	255.22	246.13	249.67	3688499
2020-10-23	250.10	250.57	246.81	250.52	3159644
2020-10-26	245.30	248.11	237.38	241.98	5864144
2020-10-27	248.00	251.75	245.77	250.30	4285593
2020-10-28	244.60	245.45	238.01	238.43	4425446
2020-10-29	242.52	242.52	237.13	237.14	4588957
2020-10-30	235.82	237.75	228.66	232.27	5743182
2020-11-02	235.12	238.50	228.99	232.45	3953394
2020-11-03	235.10	240.94	233.28	237.13	4151377
2020-11-04	246.02	252.88	243.24	250.74	6505415
2020-11-05	258.11	260.92	255.44	260.22	8961728
2020-11-06	260.00	261.75	254.49	260.15	3797765
2020-11-09	260.95	270.92	257.25	259.28	8777470
2020-11-10	258.06	259.00	242.90	247.66	6863193
2020-11-11	253.51	256.74	251.21	254.18	4163391
2020-11-12	247.40	254.97	246.36	249.42	5612679
2020-11-13	252.84	253.79	247.56	249.51	5160595
2020-11-16	249.52	253.49	248.18	249.89	5712565
2020-11-17	253.74	258.27	250.46	256.17	5090667
2020-11-18	256.40	262.66	255.85	257.16	5880543
2020-11-19	256.84	267.09	255.66	264.65	8084559
2020-11-20	263.59	265.02	257.82	258.04	7288783
2020-11-23	261.23	261.74	254.61	257.64	5385625
2020-11-24	260.00	262.31	257.82	260.84	5802107
2020-11-25	263.73	266.10	245.05	246.82	26394901
2020-11-27	251.00	251.84	247.03	247.63	7395034
2020-11-30	245.48	247.63	236.07	245.80	18966437
2020-12-01	245.00	246.70	238.70	241.35	19349095
2020-12-02	225.48	226.00	215.63	220.78	52225539
2020-12-03	226.11	226.11	220.13	220.97	21395316
2020-12-04	223.82	228.60	221.82	225.86	20485366
2020-12-07	228.11	229.87	226.25	227.70	12864068
2020-12-08	228.65	229.50	225.66	227.86	12116750
2020-12-09	228.05	228.84	220.07	220.57	15651837
2020-12-10	220.57	224.31	220.16	222.92	9258643
2020-12-11	221.92	222.74	219.98	222.42	8210683
2020-12-14	223.09	223.47	220.45	221.27	8508542
2020-12-15	222.07	222.14	218.20	220.15	10775832
2020-12-16	221.48	224.00	220.25	223.62	8821387
2020-12-17	224.90	226.73	224.50	225.92	9946888
2020-12-18	227.02	227.82	224.40	227.43	11840550
2020-12-21	224.90	227.44	224.71	226.47	9219003
2020-12-22	227.00	231.87	226.60	231.17	10367337
2020-12-23	232.50	233.18	227.11	227.43	7090526
2020-12-24	228.30	229.19	224.83	225.78	6146282
2020-12-28	227.22	227.84	222.05	224.64	6422513
2020-12-29	224.97	225.30	220.86	222.46	6122445
2020-12-30	223.13	223.64	221.58	222.40	4724009
2020-12-31	222.27	222.79	220.17	222.53	6008719
2021-01-04	222.64	223.75	215.72	220.31	10319917
2021-01-05	219.49	223.00	217.99	221.52	8657235
2021-01-06	218.00	220.46	215.78	216.15	9789849
2021-01-07	217.03	220.66	216.50	217.98	8443142
2021-01-08	220.00	222.32	219.22	222.04	7296734
2021-01-11	219.63	220.58	216.23	218.25	7206463
2021-01-12	218.00	218.30	214.09	215.52	10735962
2021-01-13	217.00	218.90	215.53	218.18	6839171
2021-01-14	218.23	219.50	215.55	215.60	6548025
2021-01-15	216.17	217.87	212.99	213.14	8519313
2021-01-19	215.35	217.28	213.70	216.76	7753752
2021-01-20	221.99	224.64	219.97	223.44	9857747
2021-01-21	223.69	224.74	220.82	222.17	6800810
2021-01-22	224.90	227.79	223.75	225.77	10180342
2021-01-25	229.69	230.30	221.32	225.92	8213455
2021-01-26	227.80	227.91	224.54	226.26	5021036
2021-01-27	223.70	227.81	221.58	224.78	7641060
2021-01-28	225.00	229.60	225.00	226.50	7246045
2021-01-29	224.66	228.79	223.02	225.56	6466093
2021-02-01	227.21	229.90	224.75	228.46	5696684
2021-02-02	231.47	235.95	231.38	234.20	7134891
2021-02-03	235.00	236.00	232.26	234.82	5357550
2021-02-04	235.52	238.23	235.47	237.98	4770722
2021-02-05	239.15	239.36	236.41	238.89	5016654
2021-02-08	239.51	241.11	237.13	238.93	4336360
2021-02-09	239.56	240.08	236.24	236.70	5157234
2021-02-10	237.45	238.22	233.96	236.72	5535571
2021-02-11	238.93	242.89	238.58	241.24	6091619
2021-02-12	240.95	241.56	238.91	240.37	4313557
2021-02-16	245.00	251.23	243.80	248.59	10837611
2021-02-17	248.59	249.50	245.50	247.66	5907885
2021-02-18	245.97	248.01	242.57	247.01	4159075
2021-02-19	248.00	249.39	245.98	246.56	4645260
2021-02-22	244.26	244.52	240.38	240.95	5055001
2021-02-23	235.26	238.96	229.01	235.64	8641607
2021-02-24	235.53	241.50	231.51	240.47	6128260
2021-02-25	238.53	240.35	229.77	231.08	8828937
2021-02-26	229.39	230.50	216.34	216.50	20364216
2021-03-01	219.90	220.20	215.03	217.54	14027677
2021-03-02	218.40	218.60	213.34	213.47	10211493
2021-03-03	212.83	213.32	205.40	206.00	11459016
2021-03-04	206.84	209.09	201.51	205.33	12800545
2021-03-05	210.01	212.35	203.22	210.76	11404034
2021-03-08	213.62	214.90	207.57	207.72	9576414
2021-03-09	212.18	215.79	211.17	211.53	9732242
2021-03-10	214.72	216.15	211.77	211.96	7186394
2021-03-11	215.00	218.17	214.35	215.95	6430984
2021-03-12	213.45	213.85	209.30	212.21	6112138
2021-03-15	211.85	212.94	209.50	212.80	5741240
2021-03-16	214.84	216.69	213.48	214.48	5311048
2021-03-17	213.52	214.81	210.86	213.12	5805143
2021-03-18	210.70	211.38	208.40	209.48	5583153
2021-03-19	209.81	212.75	209.07	212.20	7088442
2021-03-22	211.48	216.98	211.37	215.17	5002466
2021-03-23	214.76	217.43	214.33	215.00	4578046
2021-03-24	215.13	215.28	209.41	209.53	4617736
2021-03-25	206.17	208.17	204.37	205.44	7977209
2021-03-26	205.64	209.41	204.77	209.09	7333155
2021-03-29	209.01	211.65	205.99	210.77	5686945
2021-03-30	208.64	211.29	207.36	210.00	4717943
2021-03-31	210.44	213.67	210.11	211.87	6837964
2021-04-01	213.60	218.93	213.37	218.72	7763501
2021-04-05	219.61	221.84	218.93	220.29	5553185
2021-04-06	219.82	221.55	218.25	221.09	5448464
2021-04-07	221.96	222.68	219.39	220.79	4403436
2021-04-08	223.00	225.71	222.45	224.45	6169133
2021-04-09	224.33	231.31	223.63	231.28	7319270
2021-04-12	229.52	229.85	227.15	228.76	6205676
2021-04-13	229.00	233.49	228.50	232.00	5397052
2021-04-14	232.85	233.14	227.66	228.02	4617597
2021-04-15	229.87	233.08	229.50	233.00	5073856
2021-04-16	234.00	234.00	229.89	231.91	5088749
2021-04-19	230.83	232.20	228.87	230.50	4257749
2021-04-20	230.00	231.45	226.89	227.96	4081214
2021-04-21	227.11	230.79	226.67	230.56	4024031
2021-04-22	230.00	233.89	229.01	231.35	4975361
2021-04-23	232.94	235.49	231.75	233.51	5448503
2021-04-26	234.04	235.80	232.42	235.46	3459634
2021-04-27	235.46	235.90	231.91	234.21	3445222
2021-04-28	235.00	238.33	233.53	236.88	4274512
2021-04-29	237.32	237.67	232.17	234.36	4140803
2021-04-30	232.80	234.50	229.52	230.32	5024797
2021-05-03	230.77	231.46	223.07	223.76	5835707
2021-05-04	221.67	222.00	214.36	217.18	6727513
2021-05-05	218.82	218.93	214.84	215.40	2676876
2021-05-06	215.81	218.28	213.50	218.05	5200021
2021-05-07	220.51	221.25	215.09	216.50	5774748
2021-05-10	215.50	215.96	213.23	213.89	5263698
2021-05-11	209.00	216.57	208.91	215.56	6097853
2021-05-12	213.34	213.37	209.00	210.54	5482463
2021-05-13	212.97	215.64	210.47	211.86	5337992
2021-05-14	214.19	218.27	214.15	217.66	4429018
2021-05-17	216.59	217.72	212.82	215.06	3816066
2021-05-18	215.44	217.35	213.79	214.33	3540556
2021-05-19	215.85	221.60	214.51	221.34	8092067
2021-05-20	222.98	226.83	222.36	223.78	6705464
2021-05-21	225.21	225.78	222.44	222.58	4913623
2021-05-24	225.00	227.60	224.21	226.99	5288324
2021-05-25	228.00	229.72	226.28	227.71	6256329
2021-05-26	228.48	230.24	228.29	229.68	5807104
2021-05-27	229.52	229.52	225.39	225.83	15344063
2021-05-28	239.22	243.50	237.83	238.10	17814520
2021-06-01	238.00	238.40	232.46	236.20	8103888
2021-06-02	234.40	238.29	233.90	234.62	5543876
2021-06-03	232.89	233.18	229.43	230.84	5109029
2021-06-04	231.63	237.89	231.52	237.48	6177588
2021-06-07	236.60	239.47	235.84	238.14	3510776
2021-06-08	238.80	241.79	235.67	236.42	5827260
2021-06-09	238.87	238.87	235.51	236.09	3350916
2021-06-10	236.00	240.29	235.15	240.19	4659511
2021-06-11	239.03	240.37	238.41	240.31	4624184
2021-06-14	240.70	246.64	240.48	246.26	6764691
2021-06-15	245.21	245.36	242.01	242.58	5135289
2021-06-16	242.00	245.01	239.48	242.39	5099349
2021-06-17	242.00	247.18	241.20	244.43	5170176
2021-06-18	241.85	246.01	241.06	242.78	7822172
2021-06-21	243.45	244.72	238.89	244.48	5895120
2021-06-22	243.80	244.72	240.89	243.11	4457165
2021-06-23	243.75	244.50	240.85	241.84	4482408
2021-06-24	243.35	247.69	242.70	243.77	4987330
2021-06-25	244.19	244.20	240.99	241.87	15409267
2021-06-28	244.21	247.59	243.60	244.57	4274889
2021-06-29	244.44	246.78	242.43	245.81	3871917
2021-06-30	245.48	246.63	243.50	244.27	4168762
2021-07-01	244.50	246.59	242.62	244.98	3899605
2021-07-02	246.92	248.96	245.84	248.20	4056827
2021-07-06	249.00	252.92	248.38	250.25	5590223
2021-07-07	253.00	253.50	247.86	248.44	5101415
2021-07-08	244.84	246.58	241.74	245.80	5159623
2021-07-09	245.59	248.00	244.09	245.06	4213545
2021-07-12	247.22	247.26	241.85	242.91	5604490
2021-07-13	242.29	247.16	241.68	244.02	6699829
2021-07-14	244.50	246.15	239.87	242.43	6375745
2021-07-15	241.22	242.03	235.82	237.58	7912574
2021-07-16	238.30	240.88	237.77	238.43	7288104
2021-07-19	236.51	238.50	234.31	237.55	8842963
2021-07-20	238.70	243.18	236.27	240.11	8486974
2021-07-21	241.44	242.98	238.27	242.11	15323125
2021-07-22	243.50	248.70	243.34	248.28	7868703
2021-07-23	250.00	250.56	246.68	248.25	5877259
2021-07-26	248.20	248.48	245.82	247.60	3960897
2021-07-27	247.21	248.13	241.19	243.51	6352540
2021-07-28	243.82	246.08	243.00	243.96	4100237
2021-07-29	243.49	246.16	243.49	244.04	3271103
2021-07-30	243.00	244.24	241.63	241.93	3748445
2021-08-02	242.31	242.47	238.88	240.86	3525726
2021-08-03	241.38	243.05	239.04	241.13	3077919
2021-08-04	241.62	244.65	239.67	244.17	4121614
2021-08-05	244.68	250.90	243.54	250.56	5235193
2021-08-06	249.23	252.08	249.22	250.59	4045384
2021-08-09	251.42	252.42	247.85	249.32	3312170
2021-08-10	250.87	251.25	243.04	243.39	4430617
2021-08-11	244.67	246.15	240.10	242.28	3999205
2021-08-12	242.50	248.43	241.93	248.39	4468390
2021-08-13	251.71	253.77	248.87	251.56	5986436
2021-08-16	250.17	251.00	244.47	249.20	4048733
2021-08-17	248.26	249.20	245.94	246.99	3472597
2021-08-18	248.00	256.80	247.72	251.22	8306650
2021-08-19	249.17	255.44	248.38	253.07	6600793
2021-08-20	253.00	257.87	252.61	256.13	5510730
2021-08-23	257.00	261.86	256.57	260.52	7603867
2021-08-24	261.92	262.50	259.06	259.66	6685164
2021-08-25	260.86	261.90	258.75	260.85	9700952
2021-08-26	269.80	275.22	267.36	267.79	18986966
2021-08-27	267.86	270.91	265.43	266.53	7992509
2021-08-30	265.81	267.58	264.75	264.97	5729953
2021-08-31	264.77	266.77	262.70	265.27	5901518
2021-09-01	266.27	273.26	265.59	268.32	7189035
2021-09-02	269.00	269.26	263.92	264.15	4499608
2021-09-03	263.60	267.41	261.80	267.08	7357515
2021-09-07	266.54	267.90	264.07	265.21	4673779
2021-09-08	263.62	264.34	261.58	262.62	3851513
2021-09-09	261.82	263.71	260.45	260.74	4126467
2021-09-10	261.00	261.59	256.50	257.20	5280883
2021-09-13	257.00	257.69	252.19	254.11	5258184
2021-09-14	254.11	255.11	253.00	254.37	4097542
2021-09-15	254.54	256.75	252.95	256.16	4764574
2021-09-16	255.53	261.22	255.00	260.36	5122575
2021-09-17	259.27	261.70	258.68	260.53	7053537
2021-09-20	256.59	259.22	254.94	258.22	5985544
2021-09-21	259.47	262.55	257.77	257.97	6040565
2021-09-22	258.90	260.36	256.21	259.17	4355561
2021-09-23	270.00	279.39	266.40	277.86	15617209
2021-09-24	278.50	286.36	278.21	285.63	13368305
2021-09-27	282.44	283.76	279.04	279.68	5941145
2021-09-28	275.11	276.70	270.04	272.28	7127081
2021-09-29	273.49	274.68	269.24	270.50	4361850
2021-09-30	270.65	274.26	270.44	271.22	5226998
2021-10-01	271.50	276.34	268.77	275.26	4756004
2021-10-04	275.22	275.30	266.14	270.86	6393840
2021-10-05	272.11	273.55	271.03	271.77	4050404
2021-10-06	269.67	275.49	267.50	275.27	4745485
2021-10-07	276.90	279.50	274.09	274.58	5374204
2021-10-08	275.54	276.92	272.27	272.48	2683286
2021-10-11	271.78	276.27	271.51	273.75	2693021
2021-10-12	276.42	280.75	276.02	279.00	5970095
2021-10-13	280.00	285.10	278.60	284.41	6575213
2021-10-14	286.00	290.64	284.66	290.02	5435676
2021-10-15	292.49	292.87	289.32	291.66	5119331
2021-10-18	290.78	293.25	288.71	291.70	5163348
2021-10-19	292.10	295.53	291.36	292.34	3631164
2021-10-20	293.11	295.41	287.95	290.09	4487918
2021-10-21	289.47	291.57	288.27	289.81	2828499
2021-10-22	289.00	293.00	288.18	292.56	2927049
2021-10-25	293.30	295.13	291.72	293.92	2993500
2021-10-26	295.78	298.36	293.62	295.11	3601447
2021-10-27	296.53	299.19	295.09	295.15	3742741
2021-10-28	295.07	298.81	293.53	298.38	3450407
2021-10-29	298.00	300.78	296.27	299.69	4251850
2021-11-01	301.50	304.86	299.72	302.76	3825097
2021-11-02	301.72	303.44	299.41	302.95	4177512
2021-11-03	303.95	303.95	298.19	302.89	3260169
2021-11-04	303.50	308.41	302.40	308.04	3833787
2021-11-05	308.50	311.40	303.34	307.25	4681990
2021-11-08	307.20	311.39	305.90	309.96	3893014
2021-11-09	310.00	311.75	307.22	309.71	3126523
2021-11-10	306.57	308.59	297.89	299.67	4350924
2021-11-11	301.50	305.75	301.50	302.98	2681892
2021-11-12	304.50	307.22	301.63	306.65	3803734
2021-11-15	306.90	307.76	303.23	305.49	3595625
2021-11-16	304.08	307.58	302.72	307.09	2989383
2021-11-17	307.78	309.90	307.25	308.02	3864656
2021-11-18	306.16	306.99	299.58	302.99	4444339
2021-11-19	305.71	306.00	301.10	301.17	4758869
2021-11-22	301.84	305.49	296.72	296.84	4476157
2021-11-23	293.65	296.47	288.31	291.42	6432469
2021-11-24	286.04	289.45	283.20	289.17	5091437
2021-11-26	284.50	287.57	283.04	284.21	4195279
2021-11-29	289.52	298.39	284.70	296.74	8215565
2021-11-30	296.19	299.27	283.40	284.96	13597638
2021-12-01	271.26	276.94	251.46	251.50	30744431
2021-12-02	252.82	262.58	252.14	261.20	12200786
2021-12-03	261.55	261.75	251.70	258.32	8944026
2021-12-06	256.10	259.23	250.71	258.75	7122951
2021-12-07	265.47	270.23	263.60	266.99	7401230
2021-12-08	268.31	268.50	264.57	266.31	4586480
2021-12-09	266.04	266.68	262.64	264.32	3966956
2021-12-10	266.10	270.57	264.44	266.03	3480091
2021-12-13	265.80	270.56	264.61	265.76	3625721
2021-12-14	262.00	262.15	253.30	255.59	7227339
2021-12-15	254.85	260.19	251.90	260.04	6484942
2021-12-16	260.00	261.35	252.22	253.12	6556672
2021-12-17	251.24	253.90	246.79	252.93	12170272
2021-12-20	249.89	251.54	246.50	247.21	5580059
2021-12-21	248.00	253.01	245.25	252.55	5428209
2021-12-22	253.42	254.26	249.51	252.80	4982392
2021-12-23	251.23	254.31	249.34	253.14	3769478
2021-12-27	253.39	258.43	253.24	258.30	3532542
2021-12-28	259.73	260.78	254.94	255.45	3296365
2021-12-29	256.00	256.43	253.12	254.54	2592745
2021-12-30	255.30	257.90	254.46	255.33	2950573
2021-12-31	254.47	256.49	253.63	254.13	3169312
2022-01-03	255.01	256.70	248.65	255.46	4318489
2022-01-04	256.85	256.87	243.40	248.23	7240729
2022-01-05	236.17	238.20	227.31	227.67	18882465
2022-01-06	228.04	234.48	226.05	229.15	9376094
2022-01-07	228.50	232.28	226.05	228.31	6286718
2022-01-10	225.50	229.83	218.89	229.63	7803784
2022-01-11	228.80	236.35	226.56	234.84	7635332
2022-01-12	237.00	239.28	235.76	237.83	6718884
2022-01-13	237.50	238.79	227.92	228.63	6680317
2022-01-14	228.03	233.29	227.61	231.23	5805137
2022-01-18	228.45	230.73	225.30	226.06	6034024
2022-01-19	227.47	232.21	226.17	226.27	5332617
2022-01-20	229.07	231.40	222.49	222.94	5663652
2022-01-21	223.06	224.77	218.25	218.63	9128418
2022-01-24	212.39	223.38	207.51	223.03	11674760
2022-01-25	221.00	223.90	214.67	215.39	9092713
2022-01-26	219.61	221.46	209.07	211.00	10029562
2022-01-27	214.08	223.15	212.06	212.74	9468583
2022-01-28	214.30	222.29	210.88	222.13	8254892
2022-01-31	222.95	232.91	222.26	232.63	7084216
2022-02-01	232.37	232.78	226.32	232.12	6387115
2022-02-02	233.74	234.49	223.02	225.01	9378866
2022-02-03	218.07	220.79	210.40	212.77	12826597
2022-02-04	214.99	221.67	213.19	219.23	6176474
2022-02-07	219.00	221.44	216.66	216.97	3922259
2022-02-08	215.60	217.94	212.15	217.43	5628683
2022-02-09	221.14	222.19	215.57	222.04	6107708
2022-02-10	217.70	221.99	215.81	217.67	5312607
2022-02-11	217.62	219.93	206.11	207.90	8165623
2022-02-14	205.80	209.90	204.63	206.40	7005942
2022-02-15	209.75	214.57	208.52	214.25	6355740
2022-02-16	211.00	212.42	208.21	211.74	7072715
2022-02-17	208.33	209.75	199.50	200.03	8820050
2022-02-18	200.40	202.60	195.79	196.84	6691812
2022-02-22	195.53	201.46	193.53	195.13	8434762
2022-02-23	196.35	199.00	190.13	190.54	7784294
2022-02-24	184.74	204.90	184.44	204.29	11792612
2022-02-25	204.72	208.47	201.61	208.09	5853614
2022-02-28	207.79	211.67	206.95	210.53	7904654
2022-03-01	213.40	214.39	208.46	208.89	12587317
2022-03-02	216.10	217.31	201.15	210.39	16670096
2022-03-03	210.39	211.63	204.22	204.75	6559852
2022-03-04	204.70	206.38	199.26	203.01	6816423
2022-03-07	203.45	204.93	196.04	196.23	7043501
2022-03-08	194.28	197.20	189.20	192.08	8229049
2022-03-09	198.35	205.23	197.22	203.16	6881263
2022-03-10	199.10	201.20	197.53	200.15	5604161
2022-03-11	204.77	204.77	197.63	197.90	5196914
2022-03-14	198.24	200.16	191.82	193.12	5665470
2022-03-15	198.53	199.96	192.74	196.14	5276325
2022-03-16	198.66	205.90	197.33	205.57	6043359
2022-03-17	204.62	210.68	202.56	210.41	5842555
2022-03-18	209.23	219.58	208.31	218.80	12220551
2022-03-21	218.19	219.10	210.61	213.72	6448739
2022-03-22	213.72	221.85	212.62	218.21	7018788
2022-03-23	213.87	213.93	208.31	211.11	8404667
2022-03-24	212.35	214.11	209.87	213.98	4150252
2022-03-25	214.27	215.86	208.48	211.03	3657994
2022-03-28	210.38	215.38	209.30	215.28	4290886
2022-03-29	218.62	222.16	216.77	221.29	5370373
2022-03-30	219.71	219.85	213.40	214.94	4951199
2022-03-31	214.50	216.79	211.79	212.32	7141260
2022-04-01	212.48	214.03	210.04	212.25	6007859
2022-04-04	214.63	221.00	214.10	218.85	7845801
2022-04-05	218.00	218.27	208.67	210.14	7304637
2022-04-06	205.21	205.47	198.08	200.82	7171285
2022-04-07	199.12	202.72	198.19	200.16	5245971
2022-04-08	198.64	200.14	196.62	197.17	3897664
2022-04-11	194.21	197.10	192.16	195.45	5173760
2022-04-12	199.75	201.12	194.58	194.81	4832184
2022-04-13	191.99	197.10	189.32	195.72	8733017
2022-04-14	196.32	196.45	189.22	189.41	5126676
2022-04-18	188.30	189.35	185.53	187.01	4899472
2022-04-19	187.24	192.20	185.52	191.39	6120405
2022-04-20	192.89	193.30	186.08	186.23	6015364
2022-04-21	188.78	190.17	176.74	177.23	9119512
2022-04-22	177.70	179.05	171.10	171.43	8843906
2022-04-25	169.69	174.76	169.23	174.57	7988936
2022-04-26	172.62	173.72	167.55	170.08	8073280
2022-04-27	171.00	177.23	170.63	174.68	9644616
2022-04-28	181.41	186.93	178.98	185.74	10617861
2022-04-29	182.57	185.36	175.30	175.94	7110752
2022-05-02	175.09	177.78	173.12	177.57	6278442
2022-05-03	176.95	180.39	176.13	178.36	5047686
2022-05-04	179.71	185.98	174.74	185.48	7563074
2022-05-05	180.49	182.24	169.82	172.30	8379395
2022-05-06	169.49	172.43	165.58	169.70	7232666
2022-05-09	166.72	170.29	162.13	163.60	9997769
2022-05-10	167.42	171.26	163.28	167.15	8598717
2022-05-11	165.50	169.98	160.83	161.27	7220076
2022-05-12	156.93	166.85	154.64	160.42	10187549
2022-05-13	163.55	168.68	162.01	166.91	6499749
2022-05-16	164.74	166.11	161.88	164.12	5065837
2022-05-17	167.33	169.10	158.27	163.73	7317728
2022-05-18	162.82	164.52	156.19	157.33	7454376
2022-05-19	155.23	159.25	154.73	155.60	8382193
2022-05-20	158.74	160.73	154.55	159.65	9068740
2022-05-23	159.84	160.73	155.91	160.32	6148844
2022-05-24	157.77	158.39	154.55	156.93	6928394
2022-05-25	155.32	161.89	155.32	159.65	7436776
2022-05-26	159.69	163.69	157.57	162.46	6697678
2022-05-27	160.67	165.23	160.25	165.10	7883615
2022-05-31	166.96	167.28	159.35	160.24	18114610
2022-06-01	178.01	184.42	174.37	176.07	37037406
2022-06-02	175.00	190.13	174.70	188.40	19231217
2022-06-03	185.00	189.64	183.80	184.91	9223960
2022-06-06	188.93	190.42	181.70	182.87	5811718
2022-06-07	181.71	188.60	181.71	187.15	6331089
2022-06-08	187.00	190.56	185.39	189.19	6226152
2022-06-09	188.53	192.68	186.61	187.11	8486282
2022-06-10	183.63	183.95	177.20	178.45	7857553
2022-06-13	170.55	172.68	165.06	166.03	10726191
2022-06-14	168.73	169.63	162.15	164.45	8576172
2022-06-15	166.73	171.50	164.68	168.55	7740676
2022-06-16	163.73	166.90	158.62	159.85	8090882
2022-06-17	158.56	166.23	158.17	163.26	13074626
2022-06-21	165.05	169.35	164.90	166.83	6736788
2022-06-22	164.70	170.45	164.21	167.45	5865254
2022-06-23	169.09	173.39	167.12	173.05	7257956
2022-06-24	177.72	186.41	176.55	185.92	12107108
2022-06-27	186.11	186.58	180.47	181.31	6170845
2022-06-28	180.29	182.33	171.44	171.46	6682362
2022-06-29	172.50	173.78	168.06	170.61	5430441
2022-06-30	165.05	167.50	161.11	165.04	9539418
2022-07-01	164.76	169.15	164.05	168.20	4561576
2022-07-05	166.10	172.35	164.61	172.20	4618069
2022-07-06	173.52	175.06	170.83	172.73	4085109
2022-07-07	174.17	176.94	173.17	176.64	4000121
2022-07-08	174.05	176.61	172.84	175.50	2869242
2022-07-11	174.00	176.32	171.26	174.36	3697537
2022-07-12	172.21	173.38	164.35	166.33	7072984
2022-07-13	162.41	165.84	161.17	163.49	6225916
2022-07-14	161.03	161.71	157.65	161.04	6096089
2022-07-15	163.71	167.61	162.22	167.38	6037651
2022-07-18	168.95	172.64	167.11	167.89	3818189
2022-07-19	170.92	174.10	167.81	173.81	4373417
2022-07-20	176.10	183.50	175.61	182.45	5654028
2022-07-21	180.66	185.53	179.91	185.35	3885958
2022-07-22	185.07	187.56	180.93	182.47	3804734
2022-07-25	181.83	181.99	175.08	177.29	4407891
2022-07-26	177.11	177.13	169.76	170.46	3886477
2022-07-27	174.86	182.23	174.35	180.30	4960877
2022-07-28	178.41	181.88	175.93	181.29	4562052
2022-07-29	181.82	184.42	180.22	184.02	4751359
2022-08-01	181.30	185.18	179.76	182.98	3997132
2022-08-02	180.81	185.14	179.43	183.79	4317852
2022-08-03	185.53	190.68	185.37	189.65	5786256
2022-08-04	188.56	191.58	187.25	191.27	3759666
2022-08-05	187.00	191.80	186.28	190.17	4090307
2022-08-08	191.09	194.37	189.08	189.75	3398638
2022-08-09	186.30	187.13	179.82	182.24	5851671
2022-08-10	188.16	189.57	186.21	188.61	4179165
2022-08-11	192.13	192.50	186.32	186.73	4175064
2022-08-12	186.63	190.02	185.51	189.89	3846152
2022-08-15	189.05	192.11	188.90	191.06	2768479
2022-08-16	189.55	190.85	186.36	189.59	3835945
2022-08-17	187.72	189.43	186.47	187.96	3181278
2022-08-18	188.42	188.57	186.61	187.93	2791624
2022-08-19	185.22	185.44	181.58	183.77	4346139
2022-08-22	180.00	180.59	176.06	176.98	5182913
2022-08-23	175.88	178.11	174.91	176.00	5076836
2022-08-24	176.67	181.23	176.06	180.01	11438813
2022-08-25	168.58	174.14	165.56	173.91	24025585
2022-08-26	173.96	176.30	164.63	165.23	11074721
2022-08-29	164.28	165.82	160.05	160.21	9329900
2022-08-30	162.14	163.85	158.38	159.67	8079359
2022-08-31	159.79	161.21	155.97	156.12	9166083
2022-09-01	154.87	155.33	150.87	153.53	9924037
2022-09-02	156.46	158.67	152.96	153.69	7315696
2022-09-06	152.88	154.43	150.82	151.72	6373733
2022-09-07	151.29	154.06	150.48	153.28	6211356
2022-09-08	152.32	157.03	151.78	156.90	6659237
2022-09-09	158.60	163.30	158.47	162.59	5645429
2022-09-12	163.69	165.66	162.74	165.63	6353354
2022-09-13	158.25	161.26	157.81	158.10	5463179
2022-09-14	158.59	161.65	158.01	160.28	6037309
2022-09-15	156.80	159.84	154.31	154.78	7012150
2022-09-16	151.92	152.21	149.56	151.51	9882285
2022-09-19	150.71	153.54	150.40	152.83	4874836
2022-09-20	151.00	151.58	148.85	149.80	5505747
2022-09-21	151.22	153.30	147.51	147.63	6164388
2022-09-22	149.51	152.86	149.15	150.15	12405065
2022-09-23	148.07	149.84	144.79	147.01	9175754
2022-09-26	147.00	151.19	145.35	146.32	7862409
2022-09-27	148.37	150.61	146.26	148.89	7046635
2022-09-28	146.00	150.88	145.67	150.17	7908447
2022-09-29	148.45	148.98	145.01	146.81	8602480
2022-09-30	146.01	148.63	143.75	143.84	7575618
2022-10-03	144.98	148.96	143.90	147.90	6819910
2022-10-04	151.70	157.42	151.22	155.73	8017945
2022-10-05	152.20	156.96	151.94	156.23	4256243
2022-10-06	155.72	158.25	154.44	155.46	3853938
2022-10-07	151.80	153.17	149.27	150.29	5956733
2022-10-10	150.62	150.96	144.58	145.64	5497767
2022-10-11	144.51	144.97	139.52	142.57	7414980
2022-10-12	142.31	143.44	139.58	142.29	5707135
2022-10-13	138.96	146.34	137.59	145.44	6548552
2022-10-14	147.33	147.70	142.00	142.22	5738358
2022-10-17	146.07	149.00	145.94	147.18	6288211
2022-10-18	156.45	158.97	151.90	153.53	16354759
2022-10-19	151.86	155.95	150.64	153.67	6220490
2022-10-20	155.00	161.30	153.60	157.50	9203368
2022-10-21	157.50	160.43	154.82	160.17	8335482
2022-10-24	161.18	161.57	158.40	160.65	6259152
2022-10-25	161.70	166.03	161.69	165.27	5804513
2022-10-26	159.80	164.12	158.70	159.91	6623009
2022-10-27	161.80	164.66	159.32	159.75	4987716
2022-10-28	159.51	163.09	158.17	163.02	5055359
2022-10-31	162.12	164.00	161.00	162.59	4878097
2022-11-01	165.00	165.70	159.64	159.82	4545909
2022-11-02	159.51	159.77	149.96	150.01	7242215
2022-11-03	149.00	150.42	146.13	146.33	5999352
2022-11-04	146.50	146.95	136.04	139.77	14265341
2022-11-07	140.62	144.93	138.77	144.59	7379946
2022-11-08	145.09	151.56	145.08	147.10	9101759
2022-11-09	145.85	146.33	141.94	142.06	5588538
2022-11-10	151.00	156.37	149.73	156.30	8777927
2022-11-11	156.49	159.92	155.58	157.73	7382476
2022-11-14	155.82	160.16	154.65	158.66	6580055
2022-11-15	162.68	165.25	160.75	162.07	8116050
2022-11-16	160.00	160.82	153.83	155.12	6454684
2022-11-17	150.19	151.76	148.34	149.69	7357904
2022-11-18	151.84	152.32	145.65	148.04	7556035
2022-11-21	146.02	147.34	143.40	144.85	8015886
2022-11-22	145.20	149.38	142.92	149.25	7017708
2022-11-23	147.62	152.91	147.55	152.24	5558886
2022-11-25	152.07	154.04	151.38	153.35	3023746
2022-11-28	152.00	155.32	152.00	153.69	7935615
2022-11-29	152.72	154.02	151.26	151.68	6398123
2022-11-30	150.75	160.25	150.13	160.25	14591528
2022-12-01	147.55	147.59	142.08	147.00	33721470
2022-12-02	144.29	145.21	142.78	144.56	15086663
2022-12-05	142.80	144.39	132.88	133.93	20294602
2022-12-06	132.71	134.55	130.91	133.27	16981804
2022-12-07	132.50	133.75	130.02	130.48	12915933
2022-12-08	128.43	131.46	127.02	130.13	15156912
2022-12-09	129.74	133.37	128.36	131.11	10287478
2022-12-12	131.10	134.09	130.95	133.11	11852355
2022-12-13	137.39	139.88	134.04	135.62	12579843
2022-12-14	135.01	137.27	133.23	134.75	9611766
2022-12-15	131.67	134.12	129.68	130.44	10810351
2022-12-16	128.92	129.88	126.89	128.27	15464710
2022-12-19	127.77	129.58	127.20	129.01	9441407
2022-12-20	127.50	129.99	127.19	128.45	8455518
2022-12-21	127.96	132.16	126.60	130.30	9313242
2022-12-22	128.67	129.54	126.34	129.19	9972880
2022-12-23	128.73	129.86	127.59	129.44	5821329
2022-12-27	128.56	131.75	127.65	130.66	8300844
2022-12-28	129.71	131.14	128.17	128.47	6249841
2022-12-29	129.70	132.95	129.50	132.54	7628826
2022-12-30	130.61	132.64	130.36	132.59	5630216
2023-01-03	135.19	136.95	133.03	134.78	8196354
2023-01-04	141.22	141.85	137.62	139.59	14322576
2023-01-05	137.64	138.59	134.24	136.34	8493489
2023-01-06	137.58	141.65	135.55	140.51	9145711
2023-01-09	142.59	149.20	142.59	147.10	13679737
2023-01-10	145.81	149.28	145.60	147.44	6527711
2023-01-11	145.28	147.04	143.56	144.90	13595042
2023-01-12	147.84	149.82	143.94	149.60	11678023
2023-01-13	146.20	149.96	146.09	149.51	8378111
2023-01-17	149.60	150.49	146.10	148.47	9407610
2023-01-18	148.86	149.54	145.29	145.45	7812580
2023-01-19	143.52	146.68	143.16	146.41	7070135
2023-01-20	144.30	151.53	144.30	151.25	10127053
2023-01-23	157.35	157.87	153.23	155.87	19922870
2023-01-24	154.61	160.21	154.50	154.86	6390216
2023-01-25	151.21	156.40	149.82	156.17	9390506
2023-01-26	158.19	165.17	158.10	165.09	13354588
2023-01-27	165.05	167.24	163.60	164.52	9872265
2023-01-30	164.07	166.44	163.40	164.75	8169797
2023-01-31	164.28	168.01	164.28	167.97	6421297
2023-02-01	167.73	173.08	167.00	171.82	8853905
2023-02-02	175.71	178.84	172.90	174.64	10667075
2023-02-03	170.02	175.08	169.86	171.04	6481708
2023-02-06	168.00	171.17	167.35	169.05	4310553
2023-02-07	167.57	171.73	166.61	171.28	6179220
2023-02-08	170.00	172.45	169.23	169.63	7694533
2023-02-09	173.33	175.38	172.01	173.66	11512319
2023-02-10	167.66	169.74	165.33	167.03	11273735
2023-02-13	168.28	171.16	166.95	171.08	8820334
2023-02-14	168.22	172.79	167.85	169.96	8393074
2023-02-15	168.85	171.61	168.24	171.10	4998274
2023-02-16	168.99	170.37	167.96	168.11	7483541
2023-02-17	165.03	167.11	162.74	165.17	8084490
2023-02-21	163.74	164.51	161.45	161.62	5210800
2023-02-22	163.11	165.00	162.11	163.36	4343685
2023-02-23	165.29	165.47	161.57	164.12	4679419
2023-02-24	160.59	162.39	159.66	162.20	6569915
2023-02-27	163.84	164.77	162.22	163.14	6891182
2023-02-28	162.53	164.45	161.53	163.61	6912624
2023-03-01	162.99	167.98	162.98	167.35	15841217
2023-03-02	193.12	193.91	185.20	186.59	37719871
2023-03-03	188.07	189.77	184.29	186.43	12087193
2023-03-06	185.07	189.00	183.63	183.80	10770253
2023-03-07	184.46	186.16	183.03	183.32	9024333
2023-03-08	183.30	184.90	181.80	182.95	6749072
2023-03-09	183.10	183.84	178.54	178.72	7102401
2023-03-10	178.50	179.36	171.71	173.18	14108961
2023-03-13	171.00	177.10	170.00	175.51	9154758
2023-03-14	180.00	185.31	179.11	182.89	10138054
2023-03-15	179.16	183.86	178.21	182.91	7716870
2023-03-16	183.30	187.65	182.98	187.30	8370712
2023-03-17	186.04	187.66	184.18	184.85	10493254
2023-03-20	184.21	185.52	182.65	185.25	5513205
2023-03-21	185.87	189.28	184.89	188.68	6982001
2023-03-22	190.00	191.44	186.41	186.51	6575610
2023-03-23	187.40	190.56	185.58	187.44	8685007
2023-03-24	186.50	190.32	186.09	190.06	6104529
2023-03-27	188.92	192.11	188.91	191.26	7776500
2023-03-28	191.18	192.83	191.18	192.30	4899041
2023-03-29	193.14	197.43	192.88	196.64	8085228
2023-03-30	197.77	198.17	195.49	196.60	6932465
2023-03-31	197.49	200.00	196.99	199.78	6634260
2023-04-03	198.22	198.93	195.53	196.49	5340770
2023-04-04	198.15	198.70	196.62	197.20	4659099
2023-04-05	198.00	198.29	193.73	195.31	3953707
2023-04-06	194.00	194.07	189.60	192.55	6304734
2023-04-10	190.59	192.55	189.28	191.49	5263845
2023-04-11	189.06	190.46	187.31	188.89	4907689
2023-04-12	190.30	191.89	189.53	190.32	5033376
2023-04-13	190.45	194.38	190.45	194.02	4716442
2023-04-14	191.85	195.17	191.19	194.65	5073782
2023-04-17	195.16	197.52	195.03	197.08	5413475
2023-04-18	199.08	200.12	197.06	198.50	4679040
2023-04-19	196.30	199.07	195.73	198.92	3665103
2023-04-20	197.18	200.08	196.82	197.51	3619971
2023-04-21	197.03	199.12	196.47	199.03	4860102
2023-04-24	198.45	198.77	194.06	194.92	4449683
2023-04-25	193.97	194.12	190.63	190.67	5009990
2023-04-26	192.62	194.37	190.57	191.52	4007551
2023-04-27	194.17	197.51	193.27	195.94	4794364
2023-04-28	196.15	198.65	195.27	198.37	4094567
2023-05-01	197.76	199.05	197.12	197.79	2882931
2023-05-02	198.02	198.41	192.93	193.84	6051017
2023-05-03	194.21	195.79	192.56	192.61	3779878
2023-05-04	191.90	194.56	190.76	192.38	4386506
2023-05-05	193.95	198.11	193.25	197.59	4284371
2023-05-08	198.72	200.50	196.08	197.90	4169404
2023-05-09	196.78	203.80	196.78	201.18	6996781
2023-05-10	204.94	206.28	203.04	204.85	6535555
2023-05-11	202.91	203.80	198.55	203.47	5366315
2023-05-12	203.43	203.96	200.13	201.81	4733643
2023-05-15	203.75	205.40	202.48	203.33	4518205
2023-05-16	201.93	205.67	201.75	204.56	4424764
2023-05-17	206.50	209.49	204.80	209.38	5772221
2023-05-18	209.50	213.88	209.33	213.32	5165465
2023-05-19	212.96	213.24	209.93	210.36	6091604
2023-05-22	209.17	212.82	209.04	210.26	3890834
2023-05-23	207.74	209.64	206.47	206.64	4256810
2023-05-24	206.04	210.21	205.42	209.06	4894012
2023-05-25	212.02	212.33	208.44	209.91	6496676
2023-05-26	212.80	216.15	212.55	215.44	6933320
2023-05-30	219.27	222.14	215.73	218.87	10421048
2023-05-31	219.55	225.00	217.06	223.38	19624026
2023-06-01	208.22	215.36	206.06	212.90	20907358
2023-06-02	212.90	216.14	210.43	213.03	11026890
2023-06-05	210.47	212.32	207.06	209.86	7804410
2023-06-06	208.55	213.40	208.37	212.85	6795996
2023-06-07	214.88	216.66	204.78	205.73	9323896
2023-06-08	205.38	210.38	204.85	209.53	5551699
2023-06-09	210.69	218.66	210.69	215.31	7679636
2023-06-12	216.15	220.39	212.14	213.69	11585179
2023-06-13	215.50	216.23	207.92	208.98	11698916
2023-06-14	207.70	211.71	205.02	209.40	8963393
2023-06-15	207.95	213.33	207.37	211.92	7905381
2023-06-16	213.54	213.65	210.60	211.76	13672662
2023-06-20	208.65	217.05	208.61	216.97	9527235
2023-06-21	216.52	217.80	208.07	209.59	7971632
2023-06-22	209.63	213.96	209.09	213.29	5694224
2023-06-23	210.50	211.00	208.07	210.09	14037587
2023-06-26	209.02	211.75	207.35	207.36	4771543
2023-06-27	208.14	210.48	207.52	208.82	4014756
2023-06-28	208.41	212.20	207.60	212.17	4775913
2023-06-29	211.90	212.65	209.72	210.43	3838304
2023-06-30	211.86	213.85	210.96	211.26	5984203
2023-07-03	210.57	211.96	209.92	211.65	2399966
2023-07-05	210.49	214.62	210.09	213.82	5071608
2023-07-06	211.20	212.50	207.83	210.14	4254061
2023-07-07	209.77	212.11	209.28	209.59	3022151
2023-07-10	209.00	212.87	208.32	212.81	3820076
2023-07-11	222.06	222.35	217.24	221.17	10030524
2023-07-12	221.90	228.09	221.61	227.28	8923503
2023-07-13	228.26	230.96	227.60	230.37	5800286
2023-07-14	229.70	232.20	228.15	229.33	4278735
2023-07-17	229.24	230.28	227.81	228.00	3558250
2023-07-18	227.05	229.62	225.47	227.63	5094240
2023-07-19	233.98	238.22	231.23	234.37	8516287
2023-07-20	231.10	233.50	227.32	228.16	5302994
2023-07-21	230.00	230.81	227.29	228.06	3529741
2023-07-24	227.26	227.59	223.54	225.66	5363244
2023-07-25	225.88	227.52	225.19	226.03	3203658
2023-07-26	224.46	227.51	223.12	225.58	4856673
2023-07-27	228.04	230.14	224.01	225.15	4299574
2023-07-28	226.00	227.31	223.98	225.60	4239278
2023-07-31	222.35	225.38	221.75	225.01	5573114
2023-08-01	223.89	224.81	221.63	224.27	4214465
2023-08-02	221.98	222.85	218.80	220.50	5129661
2023-08-03	216.20	218.21	214.60	215.56	5517079
2023-08-04	216.41	217.25	213.07	214.59	4800357
2023-08-07	215.31	216.89	214.37	216.06	3615192
2023-08-08	213.55	214.19	211.14	211.58	4843817
2023-08-09	211.65	211.66	204.91	205.86	7847512
2023-08-10	208.18	210.34	206.44	208.25	4004728
2023-08-11	206.13	209.50	205.50	208.70	2930776
2023-08-14	207.90	212.10	207.12	212.06	3304673
2023-08-15	210.33	212.37	207.84	208.78	4076371
2023-08-16	208.00	209.69	206.95	206.99	2759603
2023-08-17	206.57	206.93	203.39	203.84	4062741
2023-08-18	200.97	205.50	200.20	204.83	4267165
2023-08-21	206.00	209.42	204.22	209.03	4023325
2023-08-22	209.85	210.11	206.00	206.76	3153623
2023-08-23	208.00	210.99	207.14	209.13	3833154
2023-08-24	211.01	211.99	205.44	205.51	3960326
2023-08-25	205.51	210.79	205.48	209.47	3068820
2023-08-28	210.45	213.48	209.64	211.72	4086852
2023-08-29	206.75	212.46	206.52	211.96	5850364
2023-08-30	211.77	215.59	209.43	215.04	9946011
2023-08-31	228.00	228.79	221.20	221.46	19268398
2023-09-01	223.50	223.97	220.52	221.53	5600939
2023-09-05	219.33	220.32	217.61	218.69	5807335
2023-09-06	219.47	222.21	219.02	221.62	5066665
2023-09-07	219.77	222.73	219.31	222.53	4201915
2023-09-08	223.32	225.47	222.86	224.76	4580356
2023-09-11	226.01	226.83	222.79	225.31	4417969
2023-09-12	223.45	224.79	221.26	221.66	4002279
2023-09-13	221.18	221.86	218.30	218.80	4173592
2023-09-14	219.42	220.57	218.34	218.78	4297203
2023-09-15	218.87	219.19	213.46	214.61	9939044
2023-09-18	214.56	216.38	214.18	215.00	4279576
2023-09-19	214.39	216.06	212.26	215.70	4002204
2023-09-20	215.20	217.18	212.92	213.03	2991594
2023-09-21	209.80	211.89	208.07	208.61	4957895
2023-09-22	209.31	209.72	205.88	206.43	3848593
2023-09-25	205.00	206.53	203.87	206.34	4067309
2023-09-26	205.47	206.44	201.28	202.49	5404503
2023-09-27	202.99	203.93	200.94	202.73	4123766
2023-09-28	200.76	205.15	199.55	203.20	4344035
2023-09-29	205.08	207.79	202.10	202.78	4405143
2023-10-02	200.80	205.11	200.52	203.71	3745684
2023-10-03	202.75	203.57	197.42	199.83	4622359
2023-10-04	200.88	202.74	199.51	201.87	3656350
2023-10-05	202.00	202.15	198.49	202.01	3592613
2023-10-06	200.48	208.27	199.89	207.36	4989189
2023-10-09	204.89	208.28	204.69	207.22	2781322
2023-10-10	207.64	209.22	206.26	206.88	4503470
2023-10-11	207.23	209.20	204.41	206.85	3971001
2023-10-12	207.83	208.58	203.27	205.68	3548635
2023-10-13	205.11	207.14	203.21	204.59	3678409
2023-10-16	205.84	209.49	205.04	208.53	3623223
2023-10-17	206.49	211.94	206.00	209.84	4006090
2023-10-18	208.88	209.63	204.19	204.83	3380758
2023-10-19	206.45	210.95	205.53	208.32	4995930
2023-10-20	207.36	208.11	202.12	203.73	5539077
2023-10-23	199.90	203.57	197.85	202.00	4564116
2023-10-24	203.73	204.64	200.93	204.22	3959708
2023-10-25	203.20	203.74	195.43	197.06	4489976
2023-10-26	197.42	199.66	193.68	196.25	5149060
2023-10-27	197.30	198.31	195.41	196.57	3168554
2023-10-30	199.00	200.58	197.08	199.27	3438456
2023-10-31	200.42	201.91	198.66	200.83	3425426
2023-11-01	200.92	204.49	200.49	203.91	3593561
2023-11-02	206.31	208.26	205.95	208.11	4963628
2023-11-03	209.39	210.18	207.20	207.47	3861880
2023-11-06	208.21	208.48	204.69	207.42	3729658
2023-11-07	209.50	213.34	208.96	211.84	5467113
2023-11-08	212.42	212.52	209.65	211.47	3433465
2023-11-09	213.57	213.58	209.07	210.01	4731434
2023-11-10	209.40	214.27	208.84	213.63	4113413
2023-11-13	212.57	216.14	211.76	215.28	3306626
2023-11-14	219.00	221.25	217.95	221.18	4743828
2023-11-15	220.75	221.37	217.66	219.42	4800679
2023-11-16	220.00	222.77	218.94	221.45	3712533
2023-11-17	221.17	222.79	220.38	221.22	3636397
2023-11-20	221.43	226.10	220.62	225.13	4600980
2023-11-21	224.00	225.97	223.54	224.32	3852324
2023-11-22	224.30	225.69	223.21	223.84	3894413
2023-11-24	224.36	224.49	222.12	224.38	1869111
2023-11-27	225.50	226.22	224.25	224.79	4885506
2023-11-28	223.61	225.53	222.23	224.92	5535336
2023-11-29	228.61	231.50	227.26	230.35	12327442
2023-11-30	249.05	252.50	243.65	251.90	24425715
2023-12-01	250.00	263.43	249.70	260.00	14538232
2023-12-04	252.80	255.12	249.85	250.66	11429249
2023-12-05	249.99	251.67	248.64	251.02	5771514
2023-12-06	251.52	253.98	248.85	249.13	5374769
2023-12-07	248.75	250.73	246.89	248.85	6568249
2023-12-08	248.55	252.09	248.00	250.81	4605805
2023-12-11	250.00	253.52	249.71	252.10	4765980
2023-12-12	251.80	256.58	251.02	256.45	5827551
2023-12-13	257.51	259.12	255.16	257.32	6567630
2023-12-14	256.50	258.77	253.22	257.21	6613211
2023-12-15	255.01	262.31	254.51	261.60	13739532
2023-12-18	259.82	265.59	259.68	263.59	7498521
2023-12-19	265.47	266.58	263.74	264.34	4665500
2023-12-20	261.66	264.92	260.08	260.25	4510533
2023-12-21	264.75	268.36	264.24	267.25	5160697
2023-12-22	267.26	268.15	265.30	266.34	3110591
2023-12-26	265.53	266.53	264.62	266.22	3219024
2023-12-27	265.94	267.01	265.40	266.72	3386951
2023-12-28	266.50	266.92	265.30	265.58	2958714
2023-12-29	265.01	265.65	262.66	263.14	3706552
2024-01-02	260.54	260.56	253.77	256.13	4741418
2024-01-03	253.50	254.16	251.77	251.84	5097120
2024-01-04	251.83	252.64	249.84	251.24	4489773
2024-01-05	251.21	253.91	250.17	251.12	3675979
2024-01-08	252.21	261.56	251.39	260.87	6626012
2024-01-09	259.50	263.93	258.78	261.34	4571839
2024-01-10	263.27	266.46	262.75	264.13	5128300
2024-01-11	268.00	272.96	265.10	271.38	9012600
2024-01-12	271.23	275.24	271.06	271.93	4847604
2024-01-16	269.70	271.57	267.72	269.19	5858670
2024-01-17	268.29	271.90	264.13	271.44	4706498
2024-01-18	273.00	275.69	272.14	274.46	4752437
2024-01-19	276.51	282.00	275.53	280.88	7413577
2024-01-22	283.79	285.72	280.17	280.30	6735912
2024-01-23	280.83	281.71	275.71	276.77	6573810
2024-01-24	279.98	280.96	276.69	276.88	7037765
2024-01-25	278.61	279.85	276.86	279.03	4178020
2024-01-26	279.28	283.34	278.69	279.94	4877365
2024-01-29	281.40	288.15	281.00	287.86	5762263
2024-01-30	287.63	289.29	286.52	287.73	4810928
2024-01-31	284.05	285.63	280.82	281.09	4557283
2024-02-01	282.01	285.05	281.36	283.80	3218346
2024-02-02	285.20	288.16	283.16	285.66	3629843
2024-02-05	286.25	289.05	281.36	288.11	5274790
2024-02-06	287.94	288.64	281.91	285.83	4207846
2024-02-07	287.35	289.80	285.20	288.84	3621376
2024-02-08	289.30	293.11	288.98	291.95	4488432
2024-02-09	293.25	295.24	291.05	291.30	4376347
2024-02-12	290.82	291.00	287.00	287.32	3750035
2024-02-13	280.41	283.43	276.42	281.15	4956553
2024-02-14	285.00	289.46	284.64	289.15	3850721
2024-02-15	291.34	292.00	288.01	291.94	3986522
2024-02-16	292.00	292.07	287.88	289.72	4159391
2024-02-20	289.50	290.85	284.16	286.39	4285328
2024-02-21	280.07	283.57	278.36	283.55	3799041
2024-02-22	292.00	294.63	291.40	293.65	5264297
2024-02-23	298.00	298.00	291.08	292.80	4416764
2024-02-26	295.59	303.83	295.00	300.39	8719272
2024-02-27	301.58	301.75	296.60	299.50	6178811
2024-02-28	299.58	300.88	296.61	299.77	12490784
2024-02-29	300.00	310.54	294.79	308.82	21737805
2024-03-01	307.00	318.72	306.62	316.88	9366647
2024-03-04	314.57	317.66	313.54	314.64	9349980
2024-03-05	311.31	312.55	296.14	298.75	9015308
2024-03-06	304.65	305.89	302.74	303.77	8270036
2024-03-07	306.00	306.77	301.75	302.42	6788862
2024-03-08	302.20	308.87	302.20	305.28	4851635
2024-03-11	302.64	307.61	300.25	306.00	4895493
2024-03-12	306.71	309.04	303.87	306.22	4831976
2024-03-13	305.00	307.73	303.11	304.68	5548843
2024-03-14	305.00	309.49	302.00	303.32	4828755
2024-03-15	298.96	300.05	293.77	294.33	11885105
2024-03-18	299.62	300.97	296.02	300.51	5240467
2024-03-19	298.18	301.77	296.62	301.45	3329873
2024-03-20	301.97	307.02	300.69	306.08	4946571
2024-03-21	307.94	311.80	306.35	308.39	6083853
2024-03-22	309.32	310.23	306.65	307.77	3779208
2024-03-25	303.70	307.71	302.54	306.06	4141223
2024-03-26	307.48	307.98	304.89	305.83	3893853
2024-03-27	307.44	309.30	298.63	301.38	3859858
2024-03-28	300.00	302.80	299.63	301.18	4892275
2024-04-01	301.69	303.51	299.99	302.26	2918140
2024-04-02	297.50	304.46	294.89	304.00	4746113
2024-04-03	303.99	307.16	303.10	304.74	3047382
2024-04-04	308.26	311.30	292.10	294.14	8351020
2024-04-05	293.54	303.42	293.30	301.91	4918179
2024-04-08	301.10	303.50	299.52	301.73	3142901
2024-04-09	303.32	305.60	299.25	302.37	2998100
2024-04-10	298.45	300.92	298.15	299.62	3036384
2024-04-11	299.47	301.09	296.41	299.15	3468596
2024-04-12	296.87	297.85	293.50	294.32	3819966
2024-04-15	282.94	286.48	271.66	272.90	18365087
2024-04-16	274.78	280.56	272.44	277.41	7624347
2024-04-17	277.74	278.97	274.84	276.32	4199384
2024-04-18	276.32	276.33	269.75	271.92	5918155
2024-04-19	272.49	273.15	268.73	270.37	4913553
2024-04-22	279.39	279.70	269.56	273.81	6747204
2024-04-23	274.95	276.70	270.41	276.68	6285237
2024-04-24	278.00	278.94	274.11	276.19	3938845
2024-04-25	271.60	273.58	269.28	273.14	4811919
2024-04-26	275.00	276.90	273.46	274.29	3754585
2024-04-29	274.89	277.29	273.22	275.74	3608840
2024-04-30	274.51	274.61	268.36	268.94	5217985
2024-05-01	269.02	274.00	266.55	268.69	3761619
2024-05-02	270.43	273.08	267.94	272.13	3859883
2024-05-03	276.82	277.67	273.35	273.66	4041636
2024-05-06	276.17	277.13	274.06	275.63	3744763
2024-05-07	275.59	278.88	274.07	277.18	3507733
2024-05-08	275.73	279.94	275.73	278.97	3283270
2024-05-09	272.17	275.35	271.07	275.17	4709740
2024-05-10	276.10	279.64	274.97	276.67	2912308
2024-05-13	277.14	277.80	275.19	277.52	2998662
2024-05-14	276.96	278.86	275.04	276.80	3056843
2024-05-15	279.74	287.80	279.73	287.54	5828547
2024-05-16	289.42	290.02	284.58	284.68	3559188
2024-05-17	287.04	287.34	284.26	285.61	3478869
2024-05-20	286.00	287.72	285.11	287.07	2799272
2024-05-21	286.79	287.22	283.29	283.76	3492113
2024-05-22	283.41	287.09	282.84	283.82	3309164
2024-05-23	286.68	287.00	277.46	278.57	5456632
2024-05-24	270.93	274.96	268.53	272.29	8325132
2024-05-28	273.10	273.23	267.16	269.83	9294119
2024-05-29	268.00	272.87	267.77	271.62	13397852
2024-05-30	223.40	225.09	212.00	218.01	66860913
2024-05-31	219.11	234.62	216.06	234.44	36807425
2024-06-03	234.62	240.99	230.21	236.62	19962737
2024-06-04	235.72	240.59	232.20	234.86	11197479
2024-06-05	235.64	236.92	231.55	236.53	10772093
2024-06-06	239.88	246.75	239.45	242.76	11693763
2024-06-07	242.33	243.93	240.29	241.85	6883831
2024-06-10	241.79	243.64	240.43	241.84	7660118
2024-06-11	241.16	243.75	236.26	240.99	7264354
2024-06-12	240.56	242.20	234.89	235.80	10260116
2024-06-13	235.52	235.65	228.66	229.03	13566707
2024-06-14	229.35	235.25	229.20	231.94	8833734
2024-06-17	230.28	231.84	227.77	230.48	10563678
2024-06-18	230.48	232.29	229.23	231.81	7119770
2024-06-20	232.85	243.77	232.85	241.80	14809627
2024-06-21	240.57	245.37	240.19	245.06	15928785
2024-06-24	243.19	244.41	239.81	239.94	7545685
2024-06-25	241.78	243.10	239.87	241.76	6216627
2024-06-26	241.47	243.61	239.90	243.15	4524735
2024-06-27	245.00	258.60	244.45	252.85	12869018
2024-06-28	253.50	260.18	253.18	257.10	12619303
2024-07-01	258.15	259.48	254.53	256.21	5871685
2024-07-02	255.05	257.73	254.06	256.19	5130593
2024-07-03	256.98	261.22	256.94	260.95	4755729
2024-07-05	262.72	265.81	261.32	263.19	6562111
2024-07-08	261.38	262.84	257.19	256.97	6539287
2024-07-09	256.09	257.00	251.09	252.43	7017109
2024-07-10	251.20	254.80	246.11	252.59	8947679
2024-07-11	252.60	255.42	250.92	251.12	5343727
2024-07-12	251.62	255.29	249.69	253.97	4705492
2024-07-15	256.02	256.39	252.12	252.86	4404270
2024-07-16	253.78	256.78	252.67	256.03	4780386
2024-07-17	254.00	255.57	249.61	251.22	5625254
2024-07-18	252.14	252.45	245.72	247.35	6351643
2024-07-19	248.65	248.99	245.17	247.63	4468875
2024-07-22	248.75	255.58	248.00	254.08	5647588
2024-07-23	256.59	257.33	253.75	256.06	3905543
2024-07-24	253.63	255.91	248.90	249.78	5204088
2024-07-25	254.74	264.08	251.72	256.52	7155846
2024-07-26	258.17	264.49	257.07	262.71	6127323
2024-07-29	262.71	266.08	258.52	258.59	5101425
2024-07-30	259.62	260.75	255.12	257.93	3944295
2024-07-31	256.21	261.83	255.35	258.80	4647690
2024-08-01	259.90	263.36	249.74	253.06	5527395
2024-08-02	247.79	248.00	241.12	243.97	6504544
2024-08-05	232.32	241.82	232.21	239.01	6899342
2024-08-06	241.09	243.85	238.03	238.42	5673889
2024-08-07	242.61	246.53	239.66	240.04	4035549
2024-08-08	243.24	249.43	243.08	249.12	4474252
2024-08-09	248.70	252.95	248.45	252.53	2975285
2024-08-12	252.60	254.09	249.02	251.31	3679904
2024-08-13	253.00	255.78	253.00	254.60	4031818
2024-08-14	255.39	257.71	253.86	255.32	4145248
2024-08-15	257.90	262.89	256.24	262.79	5167930
2024-08-16	261.75	263.60	259.68	262.91	3494863
2024-08-19	263.10	265.39	261.63	265.38	4501262
2024-08-20	264.95	265.50	261.03	261.84	5731309
2024-08-21	261.10	262.14	259.18	261.09	4648204
2024-08-22	261.50	263.26	257.27	258.59	5111442
2024-08-23	261.99	265.60	260.70	264.00	4711326
2024-08-26	263.94	267.30	263.24	265.28	3818271
2024-08-27	259.65	264.46	259.40	264.20	5276384
2024-08-28	261.83	265.18	257.36	258.90	10981901
2024-08-29	271.01	271.95	256.28	257.01	14301691
2024-08-30	257.44	259.13	251.00	252.90	10507704
2024-09-03	252.62	253.69	246.64	248.06	6190352
2024-09-04	246.47	249.48	245.16	247.68	4706546
2024-09-05	245.98	248.50	245.00	246.12	4083624
2024-09-06	247.74	250.00	241.44	243.97	6259431
2024-09-09	246.50	249.36	244.77	245.76	4588809
2024-09-10	247.13	247.34	243.31	246.16	3544808
2024-09-11	244.81	250.02	242.01	249.57	4822215
2024-09-12	251.39	254.14	249.57	253.37	5221397
2024-09-13	252.54	256.83	252.45	254.57	4998901
2024-09-16	254.57	257.81	254.57	256.91	5367024
2024-09-17	258.72	259.37	254.76	254.79	5423388
2024-09-18	256.00	256.12	250.96	252.43	4436734
2024-09-19	260.72	269.54	258.05	265.99	11022830
2024-09-20	266.01	270.32	261.32	266.80	11463169
2024-09-23	267.25	268.06	262.24	264.21	6033986
2024-09-24	269.83	272.46	266.29	270.44	7154459
2024-09-25	270.45	277.05	269.38	274.09	7920044
2024-09-26	276.13	278.64	272.71	275.76	5253376
2024-09-27	276.26	277.84	275.06	276.64	5220075
2024-09-30	273.95	275.74	269.14	273.71	5062226
2024-10-01	274.14	274.70	269.69	270.87	4369918
2024-10-02	273.72	282.00	270.85	279.48	8512272
2024-10-03	278.99	281.12	277.73	280.91	3868447
2024-10-04	283.86	287.89	281.47	287.75	6131284
2024-10-07	286.58	288.17	283.38	284.57	4794652
2024-10-08	286.00	292.63	284.10	291.57	5211209
2024-10-09	290.82	291.57	287.08	287.92	4850952
2024-10-10	287.92	290.23	284.62	290.17	3965512
2024-10-11	289.21	290.24	286.30	288.10	3597035
2024-10-14	289.92	292.45	288.25	291.64	3642540
2024-10-15	293.46	293.58	288.00	288.35	3850782
2024-10-16	287.55	290.92	284.23	290.86	3496969
2024-10-17	291.96	293.34	290.10	291.11	2830025
2024-10-18	292.04	294.71	290.15	292.94	3087902
2024-10-21	289.00	292.92	288.04	291.29	2712571
2024-10-22	289.75	291.94	287.65	288.33	3100125
2024-10-23	287.73	288.30	282.62	284.43	3227071
2024-10-24	286.56	288.91	285.18	286.76	3210656
2024-10-25	290.00	294.38	288.83	290.46	3351560
2024-10-28	293.60	296.07	292.49	293.77	3867816
2024-10-29	294.00	300.60	292.81	298.89	4280743
2024-10-30	297.07	299.54	296.35	296.40	2826545
2024-10-31	292.60	296.09	289.55	291.37	4301838
2024-11-01	290.23	296.99	290.00	294.72	3527502
2024-11-04	297.99	300.18	292.92	298.01	5108329
2024-11-05	297.44	298.81	294.74	297.49	4456064
2024-11-06	305.00	308.56	303.07	306.90	5874885
2024-11-07	307.50	312.19	306.00	310.78	5722636
2024-11-08	310.03	322.81	309.44	321.95	8484970
2024-11-11	325.25	344.88	325.25	341.73	13954199
2024-11-12	339.29	348.86	338.51	341.15	7659675
2024-11-13	345.50	348.19	338.77	341.72	6902936
2024-11-14	342.44	346.00	330.82	331.65	7630619
2024-11-15	326.93	330.26	324.18	325.26	7093003
2024-11-18	327.00	327.00	320.21	322.25	4251074
2024-11-19	319.00	324.70	316.00	323.43	5469892
2024-11-20	325.29	327.26	322.01	325.70	3763500
2024-11-21	331.35	342.94	328.60	335.78	8364165
2024-11-22	338.95	342.81	335.78	342.02	5649365
2024-11-25	345.00	347.85	338.29	339.11	7117192
2024-11-26	341.98	343.81	339.14	343.18	4492772
2024-11-27	336.46	337.38	328.88	330.01	7471475
2024-11-29	329.34	331.99	327.25	329.99	3517586
2024-12-02	332.00	334.50	330.11	331.01	6063387
2024-12-03	327.40	332.80	323.65	331.43	12632360
2024-12-04	366.81	369.00	356.65	367.87	24733140
2024-12-05	360.78	365.45	356.67	361.38	10942124
2024-12-06	364.99	367.15	361.09	361.99	5738864
2024-12-09	361.70	361.70	350.79	351.57	6475001
2024-12-10	351.35	355.49	347.43	348.82	6032962
2024-12-11	353.49	360.20	351.88	354.85	7546604
2024-12-12	355.00	360.00	352.92	358.03	5422002
2024-12-13	364.00	364.80	352.50	354.31	5538020
2024-12-16	350.78	358.07	350.56	357.23	5482323
2024-12-17	356.90	357.23	349.11	350.57	6910983
2024-12-18	354.50	354.77	335.24	337.23	8400030
2024-12-19	341.70	343.53	335.43	336.23	7423351
2024-12-20	332.74	346.45	331.14	343.65	14932307
2024-12-23	342.25	343.85	336.68	342.90	5330267
2024-12-24	343.00	344.95	340.83	344.43	1810961
2024-12-26	344.88	344.88	341.03	341.72	3484545
2024-12-27	340.35	342.27	335.27	338.45	3220402
2024-12-30	333.47	338.11	331.61	335.74	3411528
2024-12-31	336.27	337.15	332.41	334.33	3026017
2025-01-02	336.31	338.92	327.81	330.66	4807138
2025-01-03	332.10	333.44	329.27	332.90	4102503
2025-01-06	334.02	336.60	327.28	330.53	5785333
2025-01-07	330.50	331.50	322.91	324.93	4643133
2025-01-08	327.74	328.80	323.11	326.90	3788206
2025-01-10	322.77	322.77	316.02	317.85	6539973
2025-01-13	314.60	320.55	313.80	319.07	4583023
2025-01-14	325.00	329.94	321.50	323.54	5935221
2025-01-15	329.88	331.53	320.78	321.16	6042674
2025-01-16	322.94	327.72	319.55	320.00	5051487
2025-01-17	328.72	329.57	323.07	324.56	6303558
2025-01-21	329.40	329.52	322.45	326.84	6397166
2025-01-22	331.25	335.23	327.28	332.62	7259285
2025-01-23	332.33	335.46	329.60	334.66	4355877
2025-01-24	336.30	338.65	331.79	333.88	3299074
2025-01-27	332.36	353.15	330.50	347.10	15661109
2025-01-28	354.77	367.09	350.46	359.95	12099293
2025-01-29	358.76	360.18	351.50	354.00	6266724
2025-01-30	340.90	348.00	340.00	343.57	7591129
2025-01-31	348.00	349.50	340.10	341.70	5781541
2025-02-03	335.97	341.46	331.26	339.24	4549415
2025-02-04	345.62	346.93	338.67	344.14	4965602
2025-02-05	345.72	348.04	338.87	347.93	4521009
2025-02-06	337.48	337.48	329.10	330.81	13240635
2025-02-07	332.00	333.82	323.72	325.83	7626090
2025-02-10	327.92	331.75	326.65	327.20	5981915
2025-02-11	324.02	326.44	321.26	324.40	5455939
2025-02-12	319.55	327.00	316.97	326.12	5643373
2025-02-13	326.20	330.35	323.22	329.85	4312066
2025-02-14	328.03	328.50	322.62	326.54	5879716
2025-02-18	328.59	329.16	323.00	328.96	5262109
2025-02-19	329.74	329.74	322.87	324.53	5012019
2025-02-20	322.24	324.45	318.21	318.43	6393050
2025-02-21	318.97	318.97	306.86	309.80	7353214
2025-02-24	311.51	312.73	303.53	308.32	6652863
2025-02-25	306.25	308.42	300.62	305.88	7360070
2025-02-26	312.66	313.70	306.45	307.33	12638452
2025-02-27	296.34	304.92	292.67	294.90	16691436
2025-02-28	295.96	301.98	292.15	297.85	10863109
2025-03-03	301.00	303.07	291.06	293.06	6298208
2025-03-04	290.00	291.65	282.24	287.34	9096260
2025-03-05	287.22	292.68	285.62	291.97	6612561
2025-03-06	288.23	298.08	284.83	286.05	10396805
2025-03-07	283.18	288.31	275.17	282.89	8248082

Explore More About CRM

Coins representing dividend payouts and trends

CRM Dividend History

Discover Salesforce 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

CRM Stock Split History

Discover Salesforce 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

CRM Historical Prices

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

Web Analytics