CVX Historical Prices

Summary

Key Stock Metrics

135.37

(September 11, 2024)

52-Week Low

167.11

(April 29, 2024)

52-Week High

189.68

(November 14, 2022)

All-Time High

153.22

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-10-10	45.45	46.89	45.45	46.73	9967800
2001-10-11	46.60	46.75	45.98	46.64	10826600
2001-10-12	46.23	46.40	45.08	45.50	11492400
2001-10-15	45.25	45.28	43.80	44.23	7012200
2001-10-16	44.23	44.70	43.65	44.58	5857600
2001-10-17	44.85	45.08	44.26	44.55	4391600
2001-10-18	44.08	44.15	42.84	43.02	6331800
2001-10-19	42.78	43.75	42.40	43.37	6220400
2001-10-22	43.45	44.38	43.01	44.38	4987800
2001-10-23	44.28	44.68	43.06	43.30	6375600
2001-10-24	43.43	43.58	42.75	43.46	5152200
2001-10-25	42.68	43.95	42.63	43.95	6297000
2001-10-26	43.95	44.50	43.67	44.47	6564600
2001-10-29	44.60	44.75	44.13	44.51	6144400
2001-10-30	44.51	44.80	43.70	44.50	7090200
2001-10-31	44.40	45.00	44.03	44.28	7689000
2001-11-01	44.28	45.00	44.04	44.93	5410400
2001-11-02	44.58	44.58	43.73	43.73	5329200
2001-11-05	43.98	44.18	43.55	43.56	5289600
2001-11-06	43.35	43.56	42.93	43.40	6992800
2001-11-07	43.40	43.77	42.95	43.64	6459600
2001-11-08	43.88	44.05	43.48	43.80	6541600
2001-11-09	44.38	44.85	44.23	44.75	5561600
2001-11-12	44.45	44.80	44.00	44.62	4566000
2001-11-13	44.83	45.11	43.83	45.09	6896000
2001-11-14	44.23	44.50	43.15	43.31	8151400
2001-11-15	42.38	42.38	41.25	41.90	12166400
2001-11-16	41.90	42.08	41.35	41.73	10877600
2001-11-19	41.73	41.80	41.00	41.46	7657600
2001-11-20	42.25	43.43	42.15	43.27	8325600
2001-11-21	43.75	43.87	42.73	43.04	6153400
2001-11-23	42.30	43.43	42.13	43.29	2781600
2001-11-26	42.58	42.80	42.05	42.60	5234600
2001-11-27	42.35	43.00	42.18	42.81	5662400
2001-11-28	42.53	42.95	42.28	42.28	5035000
2001-11-29	42.50	42.84	42.19	42.73	3293000
2001-11-30	42.70	42.98	42.26	42.51	4459200
2001-12-03	42.51	43.46	42.18	43.23	5731400
2001-12-04	43.23	43.45	42.79	43.42	5662000
2001-12-05	43.75	43.99	43.58	43.75	6313000
2001-12-06	44.00	44.00	42.82	42.99	4667800
2001-12-07	42.99	43.80	42.71	43.62	4118400
2001-12-10	43.45	43.70	42.95	43.07	4436200
2001-12-11	43.07	43.50	42.52	42.55	4204200
2001-12-12	43.00	43.00	42.51	42.80	5348000
2001-12-13	42.80	42.98	41.89	42.13	6186200
2001-12-14	42.20	42.45	41.90	42.00	6751400
2001-12-17	42.13	42.84	41.79	42.82	6345000
2001-12-18	42.64	43.20	42.63	43.13	4466200
2001-12-19	43.00	43.85	42.99	43.75	6399800
2001-12-20	44.13	44.15	43.55	43.70	4141800
2001-12-21	43.98	44.45	43.95	44.30	7552200
2001-12-24	44.30	44.62	44.26	44.28	2038400
2001-12-26	44.58	45.34	44.48	44.60	3932200
2001-12-27	44.73	45.34	44.52	45.16	4841200
2001-12-28	45.50	45.53	44.92	45.22	4088800
2001-12-31	45.00	45.35	44.67	44.81	5061000
2002-01-02	44.81	44.81	43.96	44.74	5018200
2002-01-03	44.65	44.99	44.48	44.75	3480800
2002-01-04	44.82	45.05	44.65	44.65	4879000
2002-01-07	44.72	45.00	44.65	44.86	4656400
2002-01-08	45.00	45.25	44.25	45.03	4937800
2002-01-09	44.65	45.25	44.25	44.56	5963400
2002-01-10	44.26	44.67	44.10	44.48	4527000
2002-01-11	44.45	44.48	43.63	43.71	5055400
2002-01-14	43.71	43.87	43.36	43.70	5301000
2002-01-15	44.13	44.60	44.00	44.60	5563800
2002-01-16	44.15	44.24	43.73	43.73	4128000
2002-01-17	43.97	44.06	43.50	43.70	3384800
2002-01-18	43.60	43.88	43.40	43.40	4183600
2002-01-22	43.70	43.82	43.06	43.37	3909800
2002-01-23	43.57	44.28	43.56	43.88	5082000
2002-01-24	43.90	44.29	43.89	44.05	3894400
2002-01-25	44.25	44.51	44.13	44.28	3622400
2002-01-28	44.59	44.59	44.24	44.44	4752400
2002-01-29	43.88	43.88	42.33	42.59	12283800
2002-01-30	41.25	41.67	40.55	41.55	14362400
2002-01-31	41.50	42.00	41.48	41.90	6926400
2002-02-01	41.70	42.80	41.70	42.69	6272000
2002-02-04	42.43	42.62	41.90	41.96	4149200
2002-02-05	41.53	41.90	41.06	41.18	6604400
2002-02-06	41.25	41.78	41.15	41.60	5351000
2002-02-07	41.30	41.48	40.88	40.88	6443800
2002-02-08	40.95	41.10	40.69	40.93	4865800
2002-02-11	40.53	41.63	40.40	41.48	4952200
2002-02-12	41.41	41.61	41.15	41.20	5228600
2002-02-13	41.13	41.35	40.78	41.23	4955800
2002-02-14	41.25	41.62	41.05	41.25	6171800
2002-02-15	41.40	41.58	41.08	41.18	5146800
2002-02-19	40.95	41.15	40.56	40.83	4331400
2002-02-20	40.75	40.88	40.40	40.88	4703800
2002-02-21	41.05	41.70	41.00	41.06	5117400
2002-02-22	41.10	41.88	41.08	41.85	6444600
2002-02-25	41.75	42.37	41.51	41.95	6014400
2002-02-26	42.20	42.38	41.88	42.09	4100200
2002-02-27	41.97	42.55	41.95	42.50	5399400
2002-02-28	42.50	42.70	42.14	42.22	5236600
2002-03-01	42.22	42.75	42.10	42.75	5683600
2002-03-04	42.76	43.12	42.46	43.09	4622600
2002-03-05	43.09	43.41	42.75	43.13	3876600
2002-03-06	42.85	44.02	42.85	43.95	5463800
2002-03-07	44.13	44.43	43.63	44.32	6280000
2002-03-08	44.49	44.49	43.76	43.83	7562800
2002-03-11	44.35	44.85	44.20	44.55	5603400
2002-03-12	44.55	44.90	44.45	44.81	5961400
2002-03-13	44.93	45.00	44.58	44.71	6301800
2002-03-14	44.71	44.90	44.62	44.75	4563600
2002-03-15	44.82	45.20	44.78	44.90	6698800
2002-03-18	45.10	45.34	44.85	45.18	4389600
2002-03-19	45.40	45.80	45.33	45.35	4550000
2002-03-20	44.93	45.40	44.85	44.90	4265400
2002-03-21	44.93	45.37	44.75	45.19	3883800
2002-03-22	45.00	45.50	44.50	44.56	4029200
2002-03-25	44.56	44.75	44.20	44.20	3326000
2002-03-26	44.45	44.77	44.33	44.50	4113000
2002-03-27	44.83	45.47	44.79	45.25	4795800
2002-03-28	45.13	45.60	45.00	45.14	4135400
2002-04-01	44.99	45.35	44.85	44.85	3871600
2002-04-02	44.86	45.52	44.86	45.43	4462000
2002-04-03	45.19	45.20	44.74	45.00	5820800
2002-04-04	44.95	44.99	43.65	43.90	4851800
2002-04-05	43.95	44.00	43.38	43.57	4375200
2002-04-08	43.92	44.48	43.71	44.20	5352200
2002-04-09	44.10	44.20	43.38	43.65	4007200
2002-04-10	43.48	44.03	43.45	43.80	3964000
2002-04-11	43.80	44.03	43.23	43.23	3891000
2002-04-12	42.78	42.85	41.78	42.05	8008800
2002-04-15	42.70	43.10	42.62	42.65	4941800
2002-04-16	42.98	43.58	42.86	43.30	3986200
2002-04-17	43.60	43.93	43.07	43.48	3767600
2002-04-18	43.90	43.99	43.12	43.75	3863400
2002-04-19	43.38	44.00	43.25	44.00	4476400
2002-04-22	43.83	44.07	43.06	43.33	3913200
2002-04-23	42.75	43.49	42.58	43.49	5375400
2002-04-24	42.83	43.10	42.49	42.50	4352400
2002-04-25	42.85	43.38	42.65	42.95	5362200
2002-04-26	42.96	43.18	42.00	42.30	7546600
2002-04-29	42.51	43.41	42.35	42.93	5654600
2002-04-30	43.55	43.82	43.35	43.36	3991000
2002-05-01	43.36	44.10	43.23	44.00	5293800
2002-05-02	44.00	44.44	43.56	44.44	4992800
2002-05-03	44.60	45.05	44.52	44.76	6363600
2002-05-06	44.45	44.45	43.48	43.50	4834600
2002-05-07	43.65	44.20	43.45	43.84	3852000
2002-05-08	44.10	44.53	43.42	44.53	7141800
2002-05-09	44.13	44.40	43.88	44.14	5379200
2002-05-10	44.44	44.45	43.89	43.98	4785000
2002-05-13	43.63	45.25	43.54	45.05	5028400
2002-05-14	45.20	45.25	44.85	44.95	5631000
2002-05-15	44.13	44.53	44.03	44.03	5305200
2002-05-16	44.10	44.74	44.10	44.50	4338000
2002-05-17	44.25	44.70	44.15	44.58	3907600
2002-05-20	44.28	44.63	44.03	44.38	4624400
2002-05-21	44.38	45.00	43.92	43.92	5500400
2002-05-22	43.93	44.58	43.68	44.51	4409000
2002-05-23	44.51	44.93	44.06	44.80	3743800
2002-05-24	44.81	44.93	44.12	44.55	3217400
2002-05-28	44.58	44.59	43.95	44.04	3501400
2002-05-29	44.00	44.20	43.71	43.95	3940000
2002-05-30	43.57	44.00	43.25	43.40	4474400
2002-05-31	43.55	44.60	43.55	43.63	4751000
2002-06-03	43.98	43.98	43.26	43.26	4208400
2002-06-04	43.26	43.65	42.96	43.40	3868600
2002-06-05	43.40	43.58	42.85	43.58	5292400
2002-06-06	43.93	44.10	42.79	42.98	4786000
2002-06-07	42.99	43.70	42.93	43.63	4861000
2002-06-10	43.55	43.62	42.93	43.18	4451200
2002-06-11	43.45	43.53	42.99	43.20	3791000
2002-06-12	43.38	43.68	43.02	43.38	5183600
2002-06-13	43.38	44.08	43.16	43.45	3834200
2002-06-14	43.38	43.50	42.78	43.39	4993000
2002-06-17	43.75	44.38	43.38	44.35	4808800
2002-06-18	44.08	44.35	43.93	44.22	4181800
2002-06-19	44.10	44.33	43.30	43.30	6010200
2002-06-20	43.85	44.28	43.65	43.67	5780400
2002-06-21	43.13	43.99	43.13	43.83	7010200
2002-06-24	44.08	44.13	43.40	43.62	5817000
2002-06-25	44.23	44.25	42.90	43.00	5806400
2002-06-26	42.75	43.38	42.50	43.13	7006200
2002-06-27	43.13	43.89	43.03	43.82	4627400
2002-06-28	44.00	44.38	43.80	44.25	6140000
2002-07-01	44.25	44.39	43.88	44.30	5722400
2002-07-02	44.30	44.47	43.60	43.90	5273400
2002-07-03	43.88	44.15	43.08	43.35	5273800
2002-07-05	43.80	43.95	43.25	43.95	3574600
2002-07-08	43.80	44.05	43.39	44.04	4338800
2002-07-09	43.93	43.97	43.18	43.48	3996000
2002-07-10	43.70	43.72	42.13	42.44	7150600
2002-07-11	42.44	42.73	41.25	41.33	9164600
2002-07-12	41.50	41.68	40.85	41.40	8075200
2002-07-15	41.08	41.15	38.56	40.38	10394400
2002-07-16	39.88	40.45	39.11	39.69	8582800
2002-07-17	40.28	40.85	39.88	40.15	7063600
2002-07-18	40.25	40.55	39.27	39.35	5970800
2002-07-19	39.05	39.23	36.50	37.25	12278400
2002-07-22	36.85	37.45	34.50	34.76	12821800
2002-07-23	34.88	35.31	33.39	33.48	13961600
2002-07-24	33.48	35.48	32.82	35.30	15552600
2002-07-25	34.83	35.28	34.18	34.85	9921600
2002-07-26	34.98	35.42	34.42	35.41	6236600
2002-07-29	36.00	37.22	35.76	37.19	7543600
2002-07-30	36.50	36.88	35.77	36.50	11315400
2002-07-31	36.25	37.50	35.90	37.50	13196000
2002-08-01	36.88	37.05	34.98	35.28	10043000
2002-08-02	35.50	35.95	34.94	35.40	7381600
2002-08-05	35.40	35.93	33.80	34.03	6438000
2002-08-06	34.55	35.88	34.43	35.29	6591200
2002-08-07	35.73	36.20	35.08	35.98	4804800
2002-08-08	36.40	37.35	36.21	37.28	6028000
2002-08-09	37.00	37.95	36.48	37.78	5123200
2002-08-12	37.38	37.79	36.86	37.53	4231200
2002-08-13	37.52	38.28	37.19	37.65	5728800
2002-08-14	37.98	38.78	37.51	38.70	6534400
2002-08-15	38.63	39.28	38.50	38.93	6047400
2002-08-16	38.45	38.68	38.23	38.46	4560800
2002-08-19	38.21	38.75	37.98	38.44	5471400
2002-08-20	37.98	38.27	37.02	37.68	7337400
2002-08-21	37.80	38.59	37.43	38.43	6321200
2002-08-22	38.55	39.51	38.39	39.36	4723000
2002-08-23	39.02	39.47	38.73	39.22	4398200
2002-08-26	39.03	39.73	38.75	39.54	5054600
2002-08-27	39.66	40.00	38.98	39.05	5061600
2002-08-28	38.63	38.73	38.06	38.50	6217800
2002-08-29	38.13	38.38	37.64	38.04	5490200
2002-08-30	37.65	38.73	37.65	38.32	4080200
2002-09-03	37.63	37.65	36.08	36.20	7946400
2002-09-04	36.50	36.83	35.10	36.74	7685800
2002-09-05	36.39	36.73	35.96	36.60	5004000
2002-09-06	37.13	37.63	36.80	37.35	4463200
2002-09-09	37.30	37.34	36.80	37.00	4881400
2002-09-10	37.13	37.75	37.10	37.69	4795000
2002-09-11	38.25	38.25	37.05	37.19	3897000
2002-09-12	37.10	37.22	36.40	36.56	6042200
2002-09-13	36.00	36.70	35.88	36.60	4397800
2002-09-16	36.50	37.06	36.30	37.00	4201200
2002-09-17	36.88	36.88	35.45	35.69	6448200
2002-09-18	35.68	36.15	35.15	35.62	4400000
2002-09-19	35.35	35.83	34.91	34.97	4080000
2002-09-20	35.35	35.50	35.01	35.28	7808400
2002-09-23	35.03	35.40	34.49	34.85	5092200
2002-09-24	34.68	34.83	34.26	34.35	5894600
2002-09-25	34.36	35.15	34.15	35.09	5627400
2002-09-26	35.58	36.63	35.56	36.60	6125800
2002-09-27	36.41	36.79	35.23	35.49	5372200
2002-09-30	35.49	35.49	34.10	34.63	8700600
2002-10-01	34.93	36.32	34.83	36.06	7258600
2002-10-02	35.88	36.91	35.43	35.80	6481400
2002-10-03	35.98	36.69	35.73	36.17	7078600
2002-10-04	36.58	36.58	35.20	35.45	6394800
2002-10-07	35.90	36.36	35.25	35.25	6688400
2002-10-08	35.38	35.58	34.50	34.80	7499800
2002-10-09	34.46	34.90	34.07	34.23	6056600
2002-10-10	34.08	35.75	34.08	35.65	6133000
2002-10-11	35.90	36.34	35.60	35.99	4553400
2002-10-14	36.00	36.40	35.65	36.33	4040400
2002-10-15	36.76	37.17	36.51	37.17	7015600
2002-10-16	37.17	37.58	36.51	36.80	4408600
2002-10-17	37.35	37.60	37.01	37.15	5031600
2002-10-18	37.13	37.51	36.61	37.45	4855800
2002-10-21	37.30	37.72	36.93	37.22	4174400
2002-10-22	36.60	36.70	35.42	35.88	6862200
2002-10-23	35.70	36.51	35.29	36.50	6799400
2002-10-24	36.75	37.09	36.33	36.68	5881400
2002-10-25	36.38	36.84	36.32	36.62	5150400
2002-10-28	36.65	37.09	36.43	36.79	5653000
2002-10-29	36.38	36.38	34.89	35.08	7972200
2002-10-30	35.48	36.10	35.35	35.70	6275800
2002-10-31	35.28	35.28	33.15	33.82	21791200
2002-11-01	33.88	34.64	33.86	34.43	12189600
2002-11-04	34.75	34.83	33.85	33.97	7918600
2002-11-05	33.97	34.70	33.74	34.65	7200400
2002-11-06	34.53	34.73	34.01	34.58	7458400
2002-11-07	34.43	34.72	33.55	33.75	7321200
2002-11-08	33.98	34.18	33.55	33.75	6481400
2002-11-11	33.63	34.00	33.50	33.59	4508400
2002-11-12	34.00	34.00	33.40	33.60	5067600
2002-11-13	33.28	33.64	32.71	33.25	7424200
2002-11-14	33.40	33.76	33.20	33.60	7168200
2002-11-15	33.40	33.85	33.37	33.78	6732600
2002-11-18	33.83	34.00	33.55	33.90	5967000
2002-11-19	33.88	34.25	33.63	33.77	5333200
2002-11-20	33.75	34.10	33.26	34.03	7405400
2002-11-21	34.15	34.19	33.45	33.80	7622400
2002-11-22	33.63	33.75	33.18	33.22	7420200
2002-11-25	33.35	34.09	33.10	33.88	7242400
2002-11-26	33.63	33.79	33.11	33.14	7815600
2002-11-27	33.14	33.78	33.14	33.44	5473200
2002-11-29	33.38	33.54	33.35	33.52	2823800
2002-12-02	33.60	33.73	33.18	33.33	7815000
2002-12-03	33.53	33.93	33.40	33.58	5294600
2002-12-04	33.58	33.99	33.28	33.90	5957800
2002-12-05	34.25	34.50	33.75	33.98	5756400
2002-12-06	33.98	34.18	33.53	34.18	4565600
2002-12-09	34.19	34.49	33.46	33.66	5884600
2002-12-10	33.74	34.25	33.46	34.23	5646000
2002-12-11	33.75	34.10	33.61	33.93	5316600
2002-12-12	33.83	34.07	33.68	33.94	4180800
2002-12-13	33.98	34.24	33.78	33.82	5667200
2002-12-16	34.03	34.57	33.90	34.23	7330600
2002-12-17	34.28	34.40	33.83	33.95	5415200
2002-12-18	33.85	33.85	33.40	33.72	4921400
2002-12-19	33.46	33.80	32.95	33.13	8272600
2002-12-20	33.13	33.55	33.13	33.33	8487400
2002-12-23	33.48	33.75	33.35	33.39	5073000
2002-12-24	33.43	33.57	33.33	33.33	2044200
2002-12-26	33.40	33.75	33.28	33.46	3430800
2002-12-27	33.46	33.55	32.87	32.95	4042200
2002-12-30	33.15	33.43	33.15	33.33	3859400
2002-12-31	33.23	33.37	32.95	33.24	4730000
2003-01-02	33.60	33.92	33.39	33.91	4365400
2003-01-03	33.91	34.20	33.80	34.17	4958000
2003-01-06	34.17	35.20	34.10	34.95	7761200
2003-01-07	34.88	34.95	34.00	34.23	8403400
2003-01-08	34.23	34.27	33.80	34.03	6096400
2003-01-09	34.08	34.61	34.04	34.56	5208400
2003-01-10	34.25	34.47	34.03	34.31	5611000
2003-01-13	34.39	34.44	33.90	34.09	6636200
2003-01-14	34.12	34.27	33.78	34.25	5158800
2003-01-15	34.34	34.35	33.95	34.08	4651400
2003-01-16	34.33	34.50	34.15	34.16	4782400
2003-01-17	34.16	34.40	33.91	34.06	5004200
2003-01-21	34.06	34.06	33.41	33.43	6352200
2003-01-22	33.20	33.29	32.82	32.85	8907600
2003-01-23	32.73	32.76	32.33	32.49	8201400
2003-01-24	32.42	32.49	31.64	31.77	7238600
2003-01-27	31.73	31.83	30.66	30.93	9717000
2003-01-28	31.11	31.70	31.05	31.48	7359800
2003-01-29	31.99	32.85	31.83	32.65	9937800
2003-01-30	32.74	32.87	31.77	32.10	7353600
2003-01-31	31.13	32.44	31.06	32.20	16914200
2003-02-03	32.21	32.86	32.13	32.83	7417600
2003-02-04	32.40	33.01	32.12	32.74	7440600
2003-02-05	32.90	32.98	32.27	32.54	7341200
2003-02-06	32.54	32.54	31.79	32.33	5751000
2003-02-07	32.30	32.44	31.63	31.86	5593400
2003-02-10	31.93	32.47	31.88	32.47	5413200
2003-02-11	32.55	32.86	32.00	32.27	6424000
2003-02-12	31.92	32.05	31.48	31.54	4477600
2003-02-13	31.45	31.78	31.11	31.50	4877000
2003-02-14	31.53	32.04	31.40	31.87	4650600
2003-02-18	32.16	32.39	31.92	32.00	5383600
2003-02-19	32.01	32.26	32.01	32.21	4265800
2003-02-20	32.50	32.63	31.75	31.75	6267600
2003-02-21	32.05	32.45	31.75	32.03	6524600
2003-02-24	32.09	32.35	31.99	32.21	6730000
2003-02-25	32.21	32.48	31.82	32.10	6954400
2003-02-26	31.96	32.37	31.88	32.04	5161200
2003-02-27	32.37	32.37	31.89	32.08	7460200
2003-02-28	32.08	32.36	32.04	32.09	6425400
2003-03-03	32.27	32.53	32.18	32.27	5016800
2003-03-04	32.35	32.47	32.24	32.33	4415000
2003-03-05	32.40	32.98	32.32	32.98	7056600
2003-03-06	32.98	33.02	32.51	32.69	7427800
2003-03-07	32.40	32.86	32.14	32.63	7612600
2003-03-10	32.60	32.71	31.89	31.95	6945000
2003-03-11	32.28	32.33	31.78	31.87	5840000
2003-03-12	31.87	31.87	30.85	31.53	9503600
2003-03-13	32.08	32.08	31.67	31.83	7102200
2003-03-14	31.91	32.13	31.58	32.10	6675400
2003-03-17	31.80	32.58	31.80	32.36	8107800
2003-03-18	32.36	32.90	32.03	32.82	8186800
2003-03-19	32.85	33.05	32.68	32.92	8531000
2003-03-20	32.92	33.22	32.67	32.90	8258200
2003-03-21	33.33	33.33	32.83	33.00	10628400
2003-03-24	32.78	32.96	32.35	32.49	6352800
2003-03-25	32.62	33.13	32.56	33.01	6984200
2003-03-26	33.13	33.18	32.80	32.90	7280200
2003-03-27	32.60	32.94	32.40	32.60	6797800
2003-03-28	32.50	32.88	32.48	32.63	5516600
2003-03-31	32.40	32.61	32.15	32.33	7507400
2003-04-01	32.41	32.86	32.38	32.75	5577200
2003-04-02	32.93	32.98	32.45	32.54	5068000
2003-04-03	32.38	32.65	32.10	32.20	7024000
2003-04-04	32.38	32.48	32.16	32.47	5475400
2003-04-07	32.88	32.91	32.15	32.20	7616800
2003-04-08	32.05	32.28	31.95	32.10	5433800
2003-04-09	32.33	32.64	32.00	32.10	5547800
2003-04-10	32.08	32.14	31.80	32.04	3973200
2003-04-11	31.98	32.09	31.63	31.78	5350200
2003-04-14	31.79	32.21	31.73	31.96	4464400
2003-04-15	31.93	32.08	31.68	32.02	5741600
2003-04-16	32.20	32.20	31.65	31.75	5730800
2003-04-17	31.73	32.04	31.73	32.03	4547800
2003-04-21	32.22	32.34	31.98	32.34	5413200
2003-04-22	32.34	32.68	31.98	32.58	6737200
2003-04-23	32.45	32.52	31.96	32.44	7571400
2003-04-24	32.08	32.40	32.01	32.04	5867600
2003-04-25	31.85	31.88	31.26	31.70	6911400
2003-04-28	31.72	32.25	31.50	31.90	4992200
2003-04-29	31.63	31.91	31.49	31.60	7211200
2003-04-30	31.50	31.67	31.31	31.41	9707600
2003-05-01	31.58	31.71	31.07	31.50	9569800
2003-05-02	31.95	32.80	31.91	32.68	11495000
2003-05-05	33.00	33.70	32.88	33.59	11924200
2003-05-06	33.60	34.00	33.46	33.59	9196600
2003-05-07	33.59	33.59	33.18	33.33	6732600
2003-05-08	33.33	33.82	33.18	33.67	5285000
2003-05-09	33.67	33.84	33.40	33.78	5748600
2003-05-12	33.80	34.30	33.63	34.13	5910200
2003-05-13	34.13	34.64	34.01	34.33	6031000
2003-05-14	34.58	34.58	33.73	33.91	11070600
2003-05-15	33.56	33.82	33.40	33.57	6373200
2003-05-16	33.57	33.86	33.49	33.65	5445600
2003-05-19	33.43	33.55	33.16	33.16	4363400
2003-05-20	33.30	33.46	33.10	33.34	5119200
2003-05-21	33.34	33.88	33.06	33.85	9603800
2003-05-22	33.73	33.95	33.56	33.73	6927000
2003-05-23	33.73	34.49	33.61	34.22	8032400
2003-05-27	34.25	35.70	34.16	35.33	13054800
2003-05-28	34.62	35.63	34.62	35.31	9311600
2003-05-29	35.43	35.49	34.96	35.09	6113600
2003-05-30	35.18	35.70	35.16	35.47	7450200
2003-06-02	35.75	36.40	35.52	36.04	8439800
2003-06-03	36.04	36.50	35.98	36.47	6333600
2003-06-04	36.49	36.96	36.31	36.89	6594400
2003-06-05	36.89	37.18	36.65	37.14	5519600
2003-06-06	37.15	37.42	36.77	37.13	8110000
2003-06-09	36.93	37.03	36.64	36.81	5054400
2003-06-10	37.08	37.23	36.93	37.12	5235200
2003-06-11	37.37	37.87	37.25	37.81	5453600
2003-06-12	37.86	38.12	37.40	37.81	5044200
2003-06-13	37.81	37.85	37.15	37.53	4871600
2003-06-16	37.28	37.54	37.09	37.47	7794400
2003-06-17	37.47	37.47	36.78	37.16	6658800
2003-06-18	37.16	37.33	36.83	37.10	5370000
2003-06-19	37.10	37.14	36.39	36.87	4667400
2003-06-20	37.08	37.35	36.86	36.90	5976000
2003-06-23	36.78	36.93	36.39	36.81	5670600
2003-06-24	36.81	37.00	36.67	36.91	5886400
2003-06-25	36.75	37.25	36.65	36.70	4846400
2003-06-26	36.50	36.75	36.43	36.59	4273400
2003-06-27	36.40	36.65	36.10	36.19	5176600
2003-06-30	36.18	36.43	35.90	36.10	4754600
2003-07-01	36.10	36.33	35.54	36.23	6531600
2003-07-02	36.23	36.33	35.83	36.33	5998200
2003-07-03	36.25	36.25	35.80	35.97	3432400
2003-07-07	36.13	36.72	36.08	36.65	6024800
2003-07-08	36.53	36.79	36.35	36.74	4588400
2003-07-09	36.72	36.74	36.31	36.40	4188400
2003-07-10	36.40	36.40	35.76	36.04	5520800
2003-07-11	36.16	36.52	36.02	36.50	3591600
2003-07-14	36.60	36.73	36.03	36.10	4050600
2003-07-15	36.10	36.12	35.58	35.68	5802200
2003-07-16	35.69	35.88	35.57	35.73	5281400
2003-07-17	35.73	35.95	35.45	35.75	6226600
2003-07-18	35.95	36.46	35.78	36.37	6720200
2003-07-21	36.35	36.40	35.86	36.05	5458000
2003-07-22	36.34	36.48	35.91	36.28	5574000
2003-07-23	36.30	36.44	35.78	36.01	3897800
2003-07-24	36.13	36.40	35.80	35.90	4788800
2003-07-25	35.85	36.40	35.76	36.37	4641400
2003-07-28	36.30	36.49	36.05	36.29	4955200
2003-07-29	36.13	36.22	35.75	35.90	4335200
2003-07-30	36.05	36.15	35.76	35.90	3954000
2003-07-31	36.25	36.63	35.78	36.06	4655400
2003-08-01	36.15	36.23	35.52	35.53	5718800
2003-08-04	35.51	35.65	35.03	35.34	6778200
2003-08-05	35.38	35.70	35.19	35.40	5414000
2003-08-06	35.38	35.74	35.25	35.44	6050600
2003-08-07	35.47	36.24	35.38	36.13	4744000
2003-08-08	36.38	36.47	35.98	36.40	4419000
2003-08-11	36.52	36.89	36.45	36.60	4209200
2003-08-12	36.68	36.99	36.48	36.96	5305600
2003-08-13	37.13	37.15	36.52	36.62	4291000
2003-08-14	36.86	37.13	36.62	37.12	5972400
2003-08-15	36.53	36.60	36.31	36.41	3850400
2003-08-18	36.53	36.55	36.25	36.29	4823000
2003-08-19	36.29	36.39	35.83	36.05	5252600
2003-08-20	36.05	36.40	35.95	36.30	4069200
2003-08-21	36.34	36.58	36.16	36.39	4073000
2003-08-22	36.50	36.50	35.77	35.91	3748800
2003-08-25	36.00	36.27	35.90	36.18	3327800
2003-08-26	36.10	36.28	35.75	36.10	4544600
2003-08-27	36.08	36.35	36.08	36.15	3284400
2003-08-28	36.18	36.61	35.94	36.59	5356600
2003-08-29	36.59	36.71	36.35	36.44	3713000
2003-09-02	36.49	36.89	36.27	36.86	7746200
2003-09-03	36.95	37.28	36.83	36.97	5783000
2003-09-04	36.97	37.08	36.76	36.85	4810600
2003-09-05	36.78	36.82	36.21	36.51	6334000
2003-09-08	36.50	37.01	36.49	37.01	5088400
2003-09-09	37.00	37.00	36.57	36.71	4188400
2003-09-10	36.83	36.93	36.34	36.50	7344000
2003-09-11	36.80	36.95	36.62	36.75	4241200
2003-09-12	36.65	36.76	36.20	36.48	5623400
2003-09-15	36.28	36.58	36.14	36.38	3976600
2003-09-16	36.47	36.60	36.23	36.50	3945600
2003-09-17	36.51	36.55	36.14	36.14	5089800
2003-09-18	36.14	36.23	36.02	36.13	5190200
2003-09-19	36.13	36.31	35.98	36.18	4094000
2003-09-22	36.00	36.18	35.76	36.10	4282600
2003-09-23	36.18	36.40	36.01	36.26	3701000
2003-09-24	36.51	36.80	36.14	36.17	5154400
2003-09-25	36.20	36.44	35.88	35.88	4382800
2003-09-26	35.78	35.96	35.66	35.74	5081800
2003-09-29	35.78	36.05	35.57	35.85	4338200
2003-09-30	35.75	35.90	35.35	35.73	4992200
2003-10-01	35.80	36.58	35.79	36.57	5577000
2003-10-02	36.35	36.58	36.08	36.40	4880600
2003-10-03	36.70	36.88	36.45	36.54	5109400
2003-10-06	36.85	36.95	36.65	36.85	3197000
2003-10-07	36.68	37.04	36.53	36.99	4397000
2003-10-08	37.08	37.09	36.63	36.68	3736600
2003-10-09	36.74	37.03	36.58	36.77	5623600
2003-10-10	36.79	37.08	36.78	36.90	3767200
2003-10-13	37.08	37.46	37.00	37.23	3576600
2003-10-14	37.23	37.50	37.01	37.50	4280200
2003-10-15	37.50	37.50	36.90	37.00	5587200
2003-10-16	37.03	37.37	37.02	37.12	4157600
2003-10-17	37.28	37.31	36.76	36.87	3698400
2003-10-20	36.80	37.19	36.71	37.16	4055000
2003-10-21	37.16	37.33	36.93	37.14	5703000
2003-10-22	37.14	37.14	36.63	36.75	4113200
2003-10-23	36.75	36.99	36.41	36.91	5432800
2003-10-24	36.75	36.80	36.28	36.56	4448400
2003-10-27	36.56	36.67	36.29	36.42	3825800
2003-10-28	36.48	36.74	36.42	36.70	4341600
2003-10-29	36.69	36.80	36.49	36.55	5584000
2003-10-30	35.71	36.50	35.50	35.88	10220200
2003-10-31	36.50	37.49	36.43	37.15	10454800
2003-11-03	37.28	37.50	36.93	36.97	8630400
2003-11-04	36.89	37.10	36.73	36.96	5056600
2003-11-05	36.96	37.03	36.70	36.84	3871000
2003-11-06	36.79	37.16	36.58	37.08	3762400
2003-11-07	37.38	37.44	37.08	37.28	3685000
2003-11-10	37.29	37.36	36.88	36.91	3618200
2003-11-11	36.91	37.15	36.80	37.08	2362000
2003-11-12	37.08	37.49	37.08	37.36	3702400
2003-11-13	37.40	37.93	37.38	37.88	6320400
2003-11-14	37.25	37.48	37.01	37.14	7216200
2003-11-17	37.14	37.14	36.64	36.80	4356200
2003-11-18	36.90	37.04	36.74	36.88	5721000
2003-11-19	36.58	37.22	36.58	37.10	4635200
2003-11-20	35.99	37.38	35.57	37.00	4330000
2003-11-21	37.04	37.25	36.70	36.74	4276200
2003-11-24	36.95	37.27	36.90	37.01	4727600
2003-11-25	37.02	37.41	36.95	37.29	4382800
2003-11-26	37.35	37.74	37.34	37.63	5423600
2003-11-28	37.74	37.74	37.52	37.55	1973000
2003-12-01	38.31	38.31	37.63	37.85	6428800
2003-12-02	37.80	38.22	37.79	37.82	5209600
2003-12-03	38.05	38.54	38.04	38.05	5232800
2003-12-04	38.06	38.93	38.06	38.81	5345200
2003-12-05	38.80	39.08	38.77	39.00	5863400
2003-12-08	39.00	39.33	38.86	39.31	7362400
2003-12-09	39.68	39.92	39.42	39.44	5398600
2003-12-10	39.50	39.52	39.25	39.34	6390600
2003-12-11	39.43	39.87	39.33	39.75	5451600
2003-12-12	39.94	40.23	39.68	40.13	4521600
2003-12-15	40.13	40.38	39.48	39.48	6465200
2003-12-16	39.56	40.47	39.56	40.35	5588800
2003-12-17	40.60	41.10	40.48	40.90	5529600
2003-12-18	41.38	42.07	41.26	41.78	8533000
2003-12-19	41.83	41.84	41.58	41.64	8155400
2003-12-22	41.61	41.72	41.37	41.68	4186400
2003-12-23	41.68	41.80	41.44	41.59	3513600
2003-12-24	41.59	42.12	41.57	41.68	2069600
2003-12-26	41.93	42.13	41.91	41.93	1484400
2003-12-29	42.15	42.83	41.58	42.75	5595800
2003-12-30	42.73	43.37	42.72	43.03	5159400
2003-12-31	43.23	43.50	43.02	43.20	5382200
2004-01-02	43.24	43.48	42.76	42.95	4864400
2004-01-05	43.28	43.82	43.23	43.78	4926400
2004-01-06	43.31	43.64	43.10	43.54	7413600
2004-01-07	43.43	43.43	42.73	42.98	8500200
2004-01-08	42.75	43.03	42.55	43.03	6397400
2004-01-09	42.95	42.95	42.17	42.56	8581800
2004-01-12	42.66	42.84	42.27	42.35	6554200
2004-01-13	42.43	42.57	42.15	42.35	5363400
2004-01-14	42.35	42.93	42.16	42.80	4140000
2004-01-15	42.94	42.95	42.21	42.22	6490400
2004-01-16	42.22	42.47	42.00	42.36	6196000
2004-01-20	42.53	43.15	42.51	43.02	4270200
2004-01-21	43.10	43.57	43.07	43.39	5420800
2004-01-22	43.79	43.98	43.35	43.58	6254600
2004-01-23	43.59	43.68	43.32	43.45	4802400
2004-01-26	43.43	43.81	43.19	43.80	5293800
2004-01-27	43.81	44.26	43.75	43.85	5513600
2004-01-28	43.85	44.09	43.21	43.37	5539000
2004-01-29	43.58	43.90	43.15	43.66	5505600
2004-01-30	43.66	43.66	42.90	43.18	5792200
2004-02-02	43.16	43.34	42.80	43.10	5396600
2004-02-03	43.00	43.20	42.86	42.93	3890600
2004-02-04	42.85	42.85	42.48	42.58	4416000
2004-02-05	42.65	42.66	42.14	42.52	3663000
2004-02-06	42.43	42.83	42.36	42.71	5917200
2004-02-09	42.74	43.02	42.66	42.89	3973000
2004-02-10	42.79	43.44	42.62	43.27	4509200
2004-02-11	43.29	44.00	43.19	43.79	5651600
2004-02-12	43.78	43.91	43.58	43.71	3955400
2004-02-13	43.59	43.61	43.19	43.26	4212800
2004-02-17	43.63	43.77	43.57	43.66	3986000
2004-02-18	43.70	43.70	43.23	43.31	3480600
2004-02-19	43.53	43.73	43.26	43.29	3801200
2004-02-20	43.58	43.68	43.02	43.31	4234000
2004-02-23	43.43	44.27	43.43	44.17	6272600
2004-02-24	44.18	44.50	43.96	44.09	5530200
2004-02-25	44.10	44.20	43.83	43.92	3647600
2004-02-26	43.93	44.15	43.71	44.06	4201400
2004-02-27	44.15	44.45	44.11	44.18	4430400
2004-03-01	44.38	45.29	44.38	45.14	6581400
2004-03-02	44.89	45.02	44.53	44.64	5277000
2004-03-03	44.65	45.00	44.40	44.92	4035400
2004-03-04	44.92	44.92	44.60	44.67	2974800
2004-03-05	44.60	45.20	44.58	45.11	4360600
2004-03-08	45.18	45.71	45.14	45.35	5735400
2004-03-09	45.35	45.35	44.96	45.01	5343400
2004-03-10	45.01	45.25	44.27	44.37	6830000
2004-03-11	44.23	44.38	43.39	43.47	6864400
2004-03-12	43.57	44.23	43.35	44.23	4950800
2004-03-15	44.23	44.51	43.80	43.83	5594800
2004-03-16	44.00	44.11	43.62	43.84	3775800
2004-03-17	44.04	44.70	44.02	44.46	3594800
2004-03-18	44.14	44.98	44.14	44.88	4939000
2004-03-19	44.77	44.88	44.10	44.10	4519800
2004-03-22	43.68	44.10	43.53	43.65	4345400
2004-03-23	43.88	44.05	43.31	43.74	5199400
2004-03-24	43.76	43.80	42.76	42.94	5385800
2004-03-25	43.05	43.09	42.20	42.34	7418200
2004-03-26	42.38	43.00	42.17	42.67	7657200
2004-03-29	42.83	43.02	42.59	42.69	5664200
2004-03-30	42.82	43.59	42.70	43.54	6641400
2004-03-31	43.60	44.12	43.18	43.89	7320200
2004-04-01	43.98	44.48	43.95	43.98	9258800
2004-04-02	44.20	44.35	43.95	44.02	5817800
2004-04-05	44.08	44.58	44.05	44.53	4525400
2004-04-06	44.53	44.82	44.37	44.53	3974800
2004-04-07	44.59	44.99	44.45	44.88	5356600
2004-04-08	45.00	45.29	44.81	44.97	6016600
2004-04-12	45.03	45.99	45.03	45.74	5520600
2004-04-13	45.75	46.05	45.38	45.38	11384200
2004-04-14	45.18	45.83	45.16	45.50	6705200
2004-04-15	45.52	46.02	45.35	45.75	5003400
2004-04-16	46.15	46.15	45.55	45.87	5050400
2004-04-19	45.87	46.23	45.80	45.94	4925000
2004-04-20	45.55	45.86	45.01	45.01	6162000
2004-04-21	44.95	45.13	44.56	44.94	6093600
2004-04-22	44.80	45.93	44.80	45.90	5308800
2004-04-23	45.91	45.91	45.46	45.85	5360800
2004-04-26	45.98	46.45	45.98	46.13	5662200
2004-04-27	46.15	47.08	46.15	46.45	6423800
2004-04-28	46.53	46.63	45.83	45.87	5644400
2004-04-29	45.80	45.99	44.90	45.18	6123200
2004-04-30	45.70	46.30	45.67	45.75	7968400
2004-05-03	45.81	46.83	45.70	46.60	6451600
2004-05-04	46.68	47.15	46.47	46.54	6945600
2004-05-05	46.35	47.33	46.26	47.20	7227000
2004-05-06	47.10	47.24	46.41	46.76	5419600
2004-05-07	46.44	46.65	45.81	45.83	5225600
2004-05-10	45.25	45.38	44.01	44.59	8857600
2004-05-11	44.59	45.50	44.59	45.48	6580200
2004-05-12	45.35	46.04	45.32	45.92	8284200
2004-05-13	45.77	46.33	45.74	45.94	7424600
2004-05-14	45.98	46.70	45.98	46.35	7829200
2004-05-17	46.03	46.33	45.58	45.78	6860600
2004-05-18	45.78	45.78	44.83	45.10	6067800
2004-05-19	45.22	45.49	44.76	44.96	7408800
2004-05-20	44.91	45.23	44.75	44.75	4789800
2004-05-21	45.00	45.22	44.58	44.81	6480000
2004-05-24	44.95	45.20	44.40	45.09	7448200
2004-05-25	45.55	46.07	45.50	45.84	7524800
2004-05-26	45.84	46.00	45.48	45.49	7352200
2004-05-27	45.52	45.57	45.01	45.11	6381600
2004-05-28	45.00	45.39	44.88	45.20	4662000
2004-06-01	45.41	45.87	45.41	45.65	7680200
2004-06-02	45.85	45.95	45.68	45.69	7268000
2004-06-03	45.71	45.87	45.30	45.47	5605000
2004-06-04	45.46	45.53	44.98	45.10	5209600
2004-06-07	45.30	46.08	45.27	46.08	4714800
2004-06-08	46.25	46.28	45.32	45.58	8511200
2004-06-09	45.30	45.33	44.77	45.00	8362000
2004-06-10	45.28	45.65	45.08	45.40	6607600
2004-06-14	45.05	45.14	44.89	45.00	6121200
2004-06-15	45.17	45.59	45.12	45.30	6954200
2004-06-16	45.65	46.17	45.65	46.00	6133200
2004-06-17	46.10	46.47	46.06	46.39	5142800
2004-06-18	46.40	46.84	46.38	46.71	7786200
2004-06-21	46.68	46.94	46.39	46.65	5152800
2004-06-22	46.50	47.04	46.36	46.92	5413000
2004-06-23	46.99	47.50	46.93	47.44	5801200
2004-06-24	47.35	47.49	47.20	47.20	5038200
2004-06-25	47.21	47.39	46.70	46.70	6817000
2004-06-28	46.82	46.90	46.26	46.41	5683800
2004-06-29	46.33	46.83	46.31	46.72	4717400
2004-06-30	46.73	47.10	46.52	47.06	7178200
2004-07-01	47.03	47.19	46.38	46.74	6522200
2004-07-02	46.74	47.27	46.46	46.63	5270000
2004-07-06	46.70	47.00	46.57	46.70	6902000
2004-07-07	46.68	46.72	46.44	46.72	5749000
2004-07-08	46.48	46.99	46.48	46.68	4845400
2004-07-09	46.82	47.22	46.81	46.98	4112800
2004-07-12	46.95	47.01	46.64	46.90	3608600
2004-07-13	46.89	47.15	46.50	46.99	4403000
2004-07-14	46.91	47.49	46.91	47.38	4920800
2004-07-15	47.43	47.79	47.31	47.40	5668200
2004-07-16	47.80	48.08	47.43	47.70	5154200
2004-07-19	47.64	47.96	47.40	47.59	5044800
2004-07-20	47.46	47.61	47.31	47.39	4362200
2004-07-21	47.39	47.65	46.97	46.97	5260400
2004-07-22	46.97	47.35	46.85	47.12	4636600
2004-07-23	47.12	47.22	46.74	46.85	3819400
2004-07-26	46.95	47.05	46.56	46.73	4651000
2004-07-27	46.56	47.05	46.49	46.93	3656200
2004-07-28	46.85	47.34	46.62	47.16	8089200
2004-07-29	47.43	47.74	47.17	47.74	5495400
2004-07-30	48.25	48.25	47.51	47.83	6558000
2004-08-02	47.83	48.33	47.55	48.24	5038400
2004-08-03	48.24	49.43	48.24	49.33	9362000
2004-08-04	49.33	49.33	48.30	48.30	7662400
2004-08-05	48.50	48.66	47.86	47.90	6718600
2004-08-06	47.90	48.07	46.81	46.91	6867200
2004-08-09	47.04	47.74	46.99	47.32	7117000
2004-08-10	47.44	47.55	46.95	47.14	5591600
2004-08-11	47.14	47.47	46.93	47.44	7666600
2004-08-12	47.39	47.75	47.13	47.19	6031200
2004-08-13	47.18	47.88	47.18	47.80	4937000
2004-08-16	47.80	48.38	47.68	48.33	5248600
2004-08-17	47.83	47.87	46.94	47.07	7963400
2004-08-18	47.17	47.36	46.92	47.09	8491200
2004-08-19	47.08	47.20	46.45	46.55	9565800
2004-08-20	46.78	47.41	46.69	47.09	6694000
2004-08-23	47.08	47.17	46.50	46.56	6510600
2004-08-24	46.57	46.69	46.21	46.65	5253200
2004-08-25	46.66	46.99	46.65	46.90	4795800
2004-08-26	46.84	47.37	46.82	47.26	4449600
2004-08-27	47.43	47.85	47.43	47.63	4396800
2004-08-30	48.00	48.22	47.74	47.75	5669600
2004-08-31	47.90	48.75	47.87	48.75	6436800
2004-09-01	48.80	49.45	48.75	49.34	7270000
2004-09-02	49.39	49.87	49.19	49.86	5704800
2004-09-03	49.83	50.13	49.67	49.89	5979000
2004-09-07	49.64	50.05	49.27	49.96	9681000
2004-09-08	49.89	50.07	49.78	49.90	7900600
2004-09-09	49.90	50.57	49.90	50.54	6432600
2004-09-10	50.67	50.73	50.03	50.03	8865600
2004-09-13	50.85	50.94	50.27	50.94	6228700
2004-09-14	51.00	51.49	50.88	51.22	6138200
2004-09-15	51.30	51.46	51.01	51.04	6101900
2004-09-16	51.04	51.19	50.81	50.97	4272600
2004-09-17	51.20	51.99	51.20	51.94	7043200
2004-09-20	52.00	52.49	51.95	52.03	5932500
2004-09-21	52.21	53.64	52.20	53.52	7350200
2004-09-22	53.27	53.49	52.95	53.14	8423800
2004-09-23	53.00	53.00	52.21	52.32	6684900
2004-09-24	52.58	53.20	52.54	52.83	5121600
2004-09-27	53.03	53.78	52.75	53.70	6119000
2004-09-28	54.00	54.49	53.88	54.07	7390100
2004-09-29	54.02	54.20	53.51	53.63	8774700
2004-09-30	53.63	53.88	53.18	53.64	5828500
2004-10-01	53.61	54.27	53.40	53.92	5629300
2004-10-04	53.72	54.03	53.40	53.86	4775300
2004-10-05	54.00	54.56	53.95	54.45	5256800
2004-10-06	54.55	55.53	54.52	55.41	6954500
2004-10-07	55.20	56.07	54.97	55.22	5911800
2004-10-08	54.95	55.62	54.78	55.29	5792800
2004-10-11	55.41	55.45	54.60	54.91	3571000
2004-10-12	54.59	55.06	54.38	54.47	5115800
2004-10-13	54.00	54.15	53.13	53.31	7238300
2004-10-14	54.01	54.06	53.31	53.39	4937400
2004-10-15	53.50	53.75	53.27	53.40	6291200
2004-10-18	53.35	53.68	52.85	52.91	4997400
2004-10-19	52.41	52.85	52.40	52.75	6233500
2004-10-20	52.74	53.54	52.61	53.37	4727200
2004-10-21	53.65	53.79	53.03	53.39	4358700
2004-10-22	53.55	53.97	53.22	53.34	4122300
2004-10-25	53.45	53.73	52.95	53.44	4153200
2004-10-26	53.44	53.98	53.03	53.95	4400000
2004-10-27	53.95	54.14	52.65	52.97	5952700
2004-10-28	52.90	53.59	52.13	52.47	6476800
2004-10-29	52.00	53.16	51.91	53.06	6243200
2004-11-01	53.06	53.55	52.59	52.95	7027600
2004-11-02	52.55	53.07	52.05	52.10	5869900
2004-11-03	52.80	53.49	52.53	53.17	6868600
2004-11-04	53.48	54.42	53.41	54.38	5658100
2004-11-05	54.39	54.74	54.10	54.53	5833600
2004-11-08	54.50	54.50	53.31	53.36	5610800
2004-11-09	53.06	53.29	52.70	52.77	6426700
2004-11-10	52.50	52.86	51.80	52.65	8433900
2004-11-11	52.65	53.05	52.55	52.92	4889900
2004-11-12	52.78	54.57	52.76	54.57	5954600
2004-11-15	54.05	54.13	52.67	52.97	7492800
2004-11-16	52.92	52.99	52.46	52.54	5388200
2004-11-17	52.71	53.45	52.71	53.40	4773200
2004-11-18	53.44	53.65	53.08	53.59	3951500
2004-11-19	53.78	54.09	53.36	53.90	5324800
2004-11-22	54.10	54.86	53.97	54.80	5328400
2004-11-23	54.80	55.08	54.50	54.56	5750000
2004-11-24	54.75	54.84	54.25	54.58	4283500
2004-11-26	54.70	55.21	54.70	54.84	2471300
2004-11-29	55.00	55.09	54.29	54.66	4142800
2004-11-30	54.75	54.97	54.60	54.60	5107900
2004-12-01	54.69	54.90	53.48	53.48	8291200
2004-12-02	52.90	53.06	52.06	52.48	8949300
2004-12-03	52.32	52.94	52.20	52.59	6315300
2004-12-06	52.65	52.87	52.32	52.81	4680400
2004-12-07	52.81	53.11	52.11	52.13	5132400
2004-12-08	51.80	52.74	51.42	52.69	5539700
2004-12-09	52.70	52.81	52.03	52.78	4566600
2004-12-10	52.78	53.88	52.52	52.60	4800700
2004-12-13	52.80	53.65	52.79	53.65	5681000
2004-12-14	53.00	53.67	52.86	53.08	5165700
2004-12-15	53.02	53.39	52.67	52.68	6973800
2004-12-16	52.15	52.41	51.73	51.97	5114100
2004-12-17	51.00	52.06	50.99	51.72	8881400
2004-12-20	51.94	52.62	51.94	52.56	5040800
2004-12-21	52.56	52.91	52.41	52.78	4801200
2004-12-22	52.93	52.96	51.76	52.30	4381200
2004-12-23	52.30	52.78	52.30	52.67	2944600
2004-12-27	52.68	52.84	52.01	52.01	4774300
2004-12-28	52.32	52.72	52.32	52.44	4436700
2004-12-29	52.45	52.93	52.20	52.93	4227700
2004-12-30	52.92	52.92	52.52	52.52	3207500
2004-12-31	52.59	52.75	52.45	52.51	2303400
2005-01-03	52.46	52.47	50.83	50.90	7346800
2005-01-04	50.98	51.46	50.40	50.55	7157500
2005-01-05	50.67	51.25	50.49	50.88	5524000
2005-01-06	50.80	51.95	50.60	51.73	5849700
2005-01-07	51.73	51.74	50.80	51.15	5095100
2005-01-10	51.24	51.99	51.16	51.38	5179600
2005-01-11	51.50	51.68	51.11	51.40	4685000
2005-01-12	51.41	52.51	51.34	52.49	5454800
2005-01-13	52.57	53.53	52.00	52.06	6078300
2005-01-14	52.10	52.45	51.93	52.30	4538500
2005-01-18	52.56	53.09	52.38	53.09	6670000
2005-01-19	53.11	53.14	52.68	52.69	4742200
2005-01-20	52.69	52.69	51.82	51.96	5541800
2005-01-21	52.00	52.49	51.98	51.98	4253300
2005-01-24	52.30	53.11	52.28	52.57	4991100
2005-01-25	52.73	53.06	52.40	53.04	4603700
2005-01-26	53.42	53.77	53.12	53.54	5623700
2005-01-27	53.55	54.20	53.40	54.06	4482800
2005-01-28	54.07	54.10	53.22	53.72	4808200
2005-01-31	53.73	54.55	53.30	54.40	6161500
2005-02-01	54.65	55.16	54.63	55.15	6368900
2005-02-02	55.19	55.87	55.18	55.53	4834700
2005-02-03	55.53	56.25	55.23	56.24	5003100
2005-02-04	56.33	56.75	55.77	56.74	5387600
2005-02-07	56.75	56.80	56.03	56.26	5098800
2005-02-08	56.25	56.75	56.05	56.60	4198700
2005-02-09	56.48	56.75	55.91	56.16	4989800
2005-02-10	56.65	57.67	56.30	57.40	7157700
2005-02-11	57.50	58.59	57.44	58.16	6218800
2005-02-14	57.76	58.37	57.70	58.11	5033300
2005-02-15	58.24	58.34	57.76	58.17	3962900
2005-02-16	58.17	59.60	58.12	59.50	5273300
2005-02-17	59.57	59.87	58.45	58.61	6346800
2005-02-18	58.65	60.24	58.50	59.73	6554000
2005-02-22	59.95	61.08	59.34	59.34	8365000
2005-02-23	59.39	60.23	59.34	60.16	4481800
2005-02-24	60.30	61.24	59.90	61.16	6135400
2005-02-25	61.16	63.15	61.16	61.94	8809300
2005-02-28	62.36	62.80	60.24	62.08	9340500
2005-03-01	62.08	62.13	60.74	60.94	7370500
2005-03-02	60.94	61.88	60.85	61.57	6955900
2005-03-03	61.57	61.57	60.75	61.19	7776700
2005-03-04	61.07	61.93	60.60	61.71	7581700
2005-03-07	61.55	61.80	60.74	61.40	5755400
2005-03-08	61.18	61.90	61.07	61.50	7361100
2005-03-09	61.50	62.10	59.65	59.76	10872000
2005-03-10	59.58	59.59	57.77	58.49	14702900
2005-03-11	58.25	59.42	57.98	58.30	9268800
2005-03-14	58.48	58.97	57.60	58.94	7710000
2005-03-15	59.39	59.60	58.03	58.17	6797500
2005-03-16	58.17	59.25	57.61	58.61	7440100
2005-03-17	59.60	59.75	58.66	59.45	6774200
2005-03-18	59.46	60.47	59.36	60.38	11699700
2005-03-21	60.60	60.62	59.51	60.02	5566100
2005-03-22	60.03	60.85	59.08	59.17	7003400
2005-03-23	58.85	59.00	57.91	58.42	8926500
2005-03-24	58.67	59.31	57.64	58.21	7488100
2005-03-28	58.32	58.68	57.81	58.29	5146300
2005-03-29	58.26	59.20	57.80	57.89	6172700
2005-03-30	58.11	58.38	56.74	58.26	10312500
2005-03-31	58.69	59.25	57.80	58.31	9499900
2005-04-01	59.18	59.42	58.67	59.31	7304700
2005-04-04	59.08	59.09	56.75	56.98	25511600
2005-04-05	57.06	57.26	55.44	55.71	15546800
2005-04-06	55.90	57.45	55.72	57.23	10756300
2005-04-07	57.76	58.35	57.29	57.96	11672400
2005-04-08	57.81	58.04	56.67	56.69	6493500
2005-04-11	56.70	57.08	56.56	56.87	7066500
2005-04-12	56.50	56.84	55.63	55.74	9772700
2005-04-13	55.66	55.94	54.15	54.27	13435900
2005-04-14	54.69	54.91	53.62	53.77	10756400
2005-04-15	54.00	54.00	51.68	52.21	13433500
2005-04-18	52.25	52.92	51.68	52.60	9426300
2005-04-19	52.80	53.57	52.68	53.34	10049100
2005-04-20	53.35	53.69	51.80	52.05	9978000
2005-04-21	52.20	53.47	52.20	53.35	8474600
2005-04-22	53.49	54.32	52.90	53.87	7996900
2005-04-25	54.35	54.80	54.16	54.37	6628300
2005-04-26	54.37	54.58	53.62	53.62	6133700
2005-04-27	53.63	53.69	51.86	52.00	9074600
2005-04-28	52.01	52.22	51.02	51.15	10209800
2005-04-29	51.55	52.00	50.65	52.00	14206500
2005-05-02	51.95	53.21	51.37	53.21	10505800
2005-05-03	53.04	53.21	52.39	52.66	11404200
2005-05-04	52.72	53.25	52.45	53.01	9993500
2005-05-05	53.20	53.74	52.80	53.30	6997500
2005-05-06	54.00	56.33	52.65	52.74	7384200
2005-05-09	52.89	53.56	52.82	53.45	12001100
2005-05-10	53.45	53.78	52.76	52.98	6518500
2005-05-11	52.98	53.51	52.75	53.40	6274300
2005-05-12	53.39	53.39	51.53	52.05	9557500
2005-05-13	52.51	52.51	50.97	51.28	9853700
2005-05-16	51.28	51.28	50.05	50.51	12789900
2005-05-17	50.31	51.53	49.81	51.47	8865200
2005-05-18	52.03	52.28	51.19	51.45	9875500
2005-05-19	51.71	52.23	51.50	52.16	7477000
2005-05-20	52.20	52.27	51.62	51.72	5688800
2005-05-23	52.00	52.71	51.76	52.57	8444800
2005-05-24	52.60	52.92	52.40	52.65	5486100
2005-05-25	52.89	53.58	52.51	53.32	6577000
2005-05-26	53.63	53.76	53.34	53.72	5208700
2005-05-27	53.76	54.68	53.76	54.58	5831800
2005-05-31	54.83	54.83	53.78	53.78	8462600
2005-06-01	54.17	55.00	53.80	54.75	6038300
2005-06-02	54.74	55.08	54.24	54.97	4949900
2005-06-03	54.77	55.24	54.55	55.06	6632700
2005-06-06	55.21	55.70	54.60	54.85	4945100
2005-06-07	55.13	55.49	54.73	54.78	6425200
2005-06-08	54.87	55.68	54.37	54.83	7384600
2005-06-09	55.05	56.54	54.73	56.01	7969000
2005-06-10	56.01	56.39	55.53	56.30	8527500
2005-06-13	56.30	56.40	55.77	56.01	5386800
2005-06-14	56.00	56.45	55.78	56.13	4848900
2005-06-15	56.24	56.93	56.13	56.84	7252100
2005-06-16	57.03	57.99	56.81	57.92	6498200
2005-06-17	58.75	59.32	58.49	58.97	14068500
2005-06-20	58.98	59.43	58.51	59.34	6126800
2005-06-21	59.09	59.48	58.55	58.78	9664900
2005-06-22	58.95	59.46	57.71	58.27	11979700
2005-06-23	57.85	59.35	57.25	57.33	17449600
2005-06-24	57.48	57.80	56.69	56.69	9201800
2005-06-27	56.87	57.80	56.87	57.25	6894200
2005-06-28	57.48	58.08	56.82	57.00	7079600
2005-06-29	57.00	57.28	56.30	56.76	8594300
2005-06-30	56.65	56.72	55.35	55.92	14126100
2005-07-01	56.35	57.24	56.11	56.97	5829100
2005-07-05	57.30	58.56	57.13	58.56	6061600
2005-07-06	58.80	58.99	57.01	57.16	6743100
2005-07-07	56.69	57.83	56.37	57.80	6722300
2005-07-08	58.01	58.27	56.87	57.36	5290100
2005-07-11	57.36	57.55	56.78	57.30	4582700
2005-07-12	57.48	58.00	57.00	57.51	5347900
2005-07-13	57.53	57.78	57.07	57.47	5567700
2005-07-14	57.47	58.03	56.31	56.82	10175400
2005-07-15	56.82	56.96	56.12	56.67	6201000
2005-07-18	56.48	56.85	56.20	56.36	6221600
2005-07-19	56.75	57.36	56.20	57.30	6033200
2005-07-20	57.05	57.91	56.77	57.60	8457100
2005-07-21	57.43	57.50	56.67	56.97	6674700
2005-07-22	57.48	58.03	57.27	57.79	5841200
2005-07-25	57.85	58.91	57.67	58.37	8304400
2005-07-26	58.49	58.54	57.83	57.85	7062600
2005-07-27	57.85	58.38	57.56	58.33	5854900
2005-07-28	58.85	59.07	58.15	58.94	6822400
2005-07-29	59.17	59.67	57.89	58.01	8964200
2005-08-01	58.11	58.70	57.79	58.43	7251100
2005-08-02	58.56	59.70	58.39	59.56	15027600
2005-08-03	59.75	60.69	59.75	60.35	17656300
2005-08-04	60.35	61.00	60.22	60.41	9179400
2005-08-05	60.40	60.65	60.13	60.34	6788600
2005-08-08	60.75	62.18	60.74	61.26	10252000
2005-08-09	61.50	61.89	61.04	61.22	6873400
2005-08-10	61.83	62.65	61.38	62.48	15038200
2005-08-11	62.48	63.13	62.01	62.50	10127300
2005-08-12	62.59	62.65	62.00	62.28	6603000
2005-08-15	62.03	62.45	61.95	62.13	6899600
2005-08-16	61.72	62.04	60.94	60.94	8909100
2005-08-17	60.39	61.05	59.39	59.64	10441800
2005-08-18	59.20	59.71	58.70	59.48	8742400
2005-08-19	59.80	60.30	59.75	59.92	8901700
2005-08-22	60.40	60.92	59.89	60.34	6913300
2005-08-23	60.45	60.68	59.57	60.07	6602100
2005-08-24	60.26	60.39	59.66	59.83	8274900
2005-08-25	59.60	60.06	59.22	59.84	5930000
2005-08-26	59.73	59.93	59.37	59.38	6095500
2005-08-29	59.79	60.07	59.01	59.51	6902400
2005-08-30	59.59	60.60	59.55	60.54	9513500
2005-08-31	60.31	62.09	60.29	61.40	13775300
2005-09-01	63.00	63.12	61.70	62.71	10959400
2005-09-02	62.71	62.71	62.00	62.30	8629800
2005-09-06	62.52	62.75	61.67	62.34	7457700
2005-09-07	62.34	63.35	62.04	62.37	8905200
2005-09-08	61.85	62.67	61.72	62.06	6704400
2005-09-09	62.42	63.87	62.42	63.81	9141000
2005-09-12	63.81	63.90	63.14	63.30	10514100
2005-09-13	63.36	63.59	62.33	62.37	9950400
2005-09-14	62.54	63.10	62.35	62.55	8956600
2005-09-15	62.90	63.07	61.72	62.45	8014400
2005-09-16	62.92	63.45	62.84	63.38	11796800
2005-09-19	63.60	64.54	63.60	64.31	7488800
2005-09-20	64.31	64.77	63.71	64.04	6566400
2005-09-21	64.60	64.99	64.00	64.27	7294500
2005-09-22	64.92	64.99	62.80	63.77	7655400
2005-09-23	63.55	63.66	62.82	63.27	7777500
2005-09-26	63.11	64.61	63.11	64.24	6196600
2005-09-27	64.30	64.59	63.59	64.18	6161300
2005-09-28	64.70	65.00	64.17	64.98	6452700
2005-09-29	64.98	65.98	64.73	65.77	8786500
2005-09-30	65.69	65.70	64.72	64.73	6603800
2005-10-03	65.25	65.49	64.12	64.45	6762500
2005-10-04	64.46	64.46	62.70	62.84	9170500
2005-10-05	62.84	63.10	61.59	62.04	13492100
2005-10-06	61.70	61.96	59.01	60.00	18288700
2005-10-07	60.37	61.00	59.82	61.00	9934900
2005-10-10	60.95	60.99	59.80	60.33	7101400
2005-10-11	60.46	62.79	60.46	62.15	11535400
2005-10-12	62.02	62.64	60.75	60.96	8931400
2005-10-13	60.65	60.80	58.44	59.54	13801000
2005-10-14	59.12	59.74	57.80	59.48	13246300
2005-10-17	59.99	60.42	59.31	59.95	7443900
2005-10-18	59.10	59.46	57.29	57.29	10332700
2005-10-19	57.42	58.50	56.35	58.34	12145100
2005-10-20	58.12	58.28	55.02	55.75	20081500
2005-10-21	55.77	57.60	55.50	56.30	11869500
2005-10-24	56.31	57.92	56.06	57.83	8080400
2005-10-25	57.95	59.01	57.42	58.67	9632600
2005-10-26	58.60	59.48	57.50	57.66	13043500
2005-10-27	57.99	58.22	56.36	56.50	10388800
2005-10-28	56.85	57.49	54.80	57.38	13310800
2005-10-31	57.56	58.28	56.41	57.07	11141300
2005-11-01	57.07	57.99	56.82	57.64	7505800
2005-11-02	57.54	58.61	57.22	58.52	7410300
2005-11-03	58.79	59.58	58.47	59.48	8820100
2005-11-04	59.48	59.48	57.60	58.01	9375600
2005-11-07	58.01	58.01	56.89	57.40	8421300
2005-11-08	57.16	57.98	57.06	57.86	5248000
2005-11-09	57.85	58.25	56.76	56.77	10957900
2005-11-10	56.64	56.98	55.00	56.23	15663000
2005-11-11	56.06	56.98	56.05	56.63	11539000
2005-11-14	56.95	57.41	56.32	56.60	10453900
2005-11-15	56.99	58.11	56.60	56.69	10658800
2005-11-16	56.29	57.38	56.16	57.15	8745800
2005-11-17	57.60	58.08	57.08	57.46	10257100
2005-11-18	58.00	58.23	57.10	58.11	8080400
2005-11-21	58.26	58.99	58.22	58.85	8741400
2005-11-22	59.00	59.24	58.39	59.12	8163700
2005-11-23	59.00	59.29	58.20	58.71	6801400
2005-11-25	59.05	59.16	58.53	58.54	2346700
2005-11-28	58.38	58.44	57.11	57.18	6936500
2005-11-29	57.48	58.07	57.26	57.37	7474900
2005-11-30	57.47	58.20	57.20	57.31	7812000
2005-12-01	57.70	58.83	57.62	58.71	6640600
2005-12-02	58.87	59.46	58.34	59.18	7827100
2005-12-05	59.47	60.04	59.25	59.64	7668800
2005-12-06	59.69	60.48	59.15	59.98	7472700
2005-12-07	60.07	60.50	59.11	59.30	6742100
2005-12-08	59.31	59.98	59.24	59.62	9596200
2005-12-09	59.42	59.42	58.72	58.82	8588900
2005-12-12	59.16	59.79	58.91	59.58	6617000
2005-12-13	59.90	59.92	58.73	58.86	7918800
2005-12-14	58.95	59.40	58.90	59.28	8840900
2005-12-15	59.28	59.28	58.38	59.02	7054900
2005-12-16	59.06	59.19	57.45	57.51	10021200
2005-12-19	57.69	57.87	56.69	56.75	9568000
2005-12-20	57.17	57.30	56.74	56.87	8698800
2005-12-21	57.48	57.93	56.87	57.02	10767000
2005-12-22	57.05	57.44	56.94	57.11	7111600
2005-12-23	57.11	57.49	56.51	57.13	3979100
2005-12-27	57.00	57.02	55.44	55.89	9578200
2005-12-28	56.13	56.96	55.89	56.70	6665200
2005-12-29	56.73	57.29	56.44	56.47	4633700
2005-12-30	56.47	57.14	55.94	56.77	5904400
2006-01-03	57.25	59.10	57.06	59.08	13296000
2006-01-04	59.08	59.08	58.43	58.91	8838700
2006-01-05	58.68	58.96	57.85	58.19	8634800
2006-01-06	58.95	59.57	58.59	59.25	9609000
2006-01-09	59.49	59.58	58.55	58.95	6442300
2006-01-10	58.76	59.48	58.75	59.24	6969000
2006-01-11	59.22	60.00	58.65	59.84	6451300
2006-01-12	60.00	60.59	59.61	59.89	7535200
2006-01-13	59.89	60.62	59.75	60.36	5867900
2006-01-17	60.90	61.90	60.72	61.86	8751800
2006-01-18	61.98	62.00	60.46	60.90	8984000
2006-01-19	60.40	61.75	60.21	61.60	7877800
2006-01-20	62.00	62.43	60.75	61.12	11189300
2006-01-23	61.09	62.38	60.52	62.21	8962800
2006-01-24	62.05	62.72	61.80	62.05	8400100
2006-01-25	62.30	62.55	60.53	61.26	12446800
2006-01-26	61.50	61.50	60.11	60.22	14414400
2006-01-27	60.10	60.76	59.80	60.38	16687800
2006-01-30	60.85	60.85	59.81	60.75	12625000
2006-01-31	60.41	60.60	59.27	59.38	15266500
2006-02-01	59.38	59.80	58.60	58.70	11121300
2006-02-02	58.71	59.05	57.75	58.51	9142700
2006-02-03	58.12	58.69	57.37	57.50	11274800
2006-02-06	58.00	59.42	58.00	58.84	9908000
2006-02-07	58.54	58.54	57.60	57.74	9927100
2006-02-08	57.74	58.18	56.80	57.89	9877700
2006-02-09	58.12	58.97	56.73	56.90	11167100
2006-02-10	57.32	57.49	56.00	56.61	12130600
2006-02-13	56.63	57.59	56.35	56.62	8094000
2006-02-14	55.85	56.30	55.41	55.72	12426900
2006-02-15	55.85	56.37	55.50	55.96	11940500
2006-02-16	56.10	56.59	55.96	56.30	10606900
2006-02-17	56.78	57.39	56.30	57.17	10893000
2006-02-21	57.99	58.40	57.49	57.90	9605400
2006-02-22	57.90	57.90	56.91	57.24	7623200
2006-02-23	57.10	57.75	56.79	57.14	9232800
2006-02-24	57.56	57.97	57.40	57.65	8450000
2006-02-27	57.65	57.72	57.05	57.10	6204800
2006-02-28	56.69	56.84	56.23	56.48	8858000
2006-03-01	56.72	57.29	56.63	57.24	7391900
2006-03-02	57.24	57.59	56.50	57.01	10056900
2006-03-03	56.82	57.44	56.67	56.97	9471600
2006-03-06	56.75	56.86	55.81	55.85	9684300
2006-03-07	55.85	55.94	54.95	55.32	10783000
2006-03-08	55.32	55.63	54.15	55.12	14190200
2006-03-09	55.47	55.60	54.45	54.45	11726300
2006-03-10	54.15	54.60	53.76	54.08	11114000
2006-03-13	54.53	55.38	54.26	55.18	10585600
2006-03-14	55.20	56.47	55.03	56.35	10098600
2006-03-15	56.50	56.60	55.68	56.50	8740200
2006-03-16	56.51	58.03	56.28	57.74	11252700
2006-03-17	57.98	58.04	57.02	57.18	9385900
2006-03-20	57.00	57.43	56.65	56.75	6876200
2006-03-21	56.60	57.10	56.15	56.57	6231400
2006-03-22	56.42	57.24	56.25	56.49	6383100
2006-03-23	56.66	56.87	56.20	56.63	7381200
2006-03-24	56.70	57.80	56.65	57.57	9533000
2006-03-27	57.85	58.42	57.33	58.21	7296100
2006-03-28	58.41	58.87	57.82	57.86	8749800
2006-03-29	57.55	58.83	57.55	58.63	7322100
2006-03-30	58.75	59.29	58.40	58.51	6748300
2006-03-31	58.26	58.42	57.66	57.97	7363200
2006-04-03	58.35	59.20	58.23	58.34	6919400
2006-04-04	58.35	59.15	58.06	58.91	5795800
2006-04-05	58.91	59.51	58.61	59.50	6873800
2006-04-06	59.65	59.84	58.96	59.41	5212200
2006-04-07	59.68	59.69	58.39	58.65	6880500
2006-04-10	59.14	59.82	59.11	59.72	7380200
2006-04-11	59.90	60.53	59.28	59.46	7476800
2006-04-12	59.21	59.76	58.45	58.67	7136800
2006-04-13	58.40	58.95	58.00	58.78	5250200
2006-04-17	59.18	59.48	59.00	59.32	5121900
2006-04-18	59.85	60.96	59.85	60.87	9218000
2006-04-19	60.49	61.43	60.11	61.01	8220700
2006-04-20	60.70	60.93	59.39	60.03	8970100
2006-04-21	60.47	61.51	60.11	61.48	10951000
2006-04-24	61.57	61.69	60.77	60.99	11450400
2006-04-25	61.39	61.94	60.06	60.41	9434400
2006-04-26	60.43	61.79	60.00	60.22	11277400
2006-04-27	59.65	60.98	58.70	59.98	9758600
2006-04-28	60.50	61.39	60.40	61.02	8885500
2006-05-01	61.62	62.00	61.11	61.17	7225800
2006-05-02	61.57	62.95	61.39	62.80	8404900
2006-05-03	62.74	62.74	61.42	61.90	8684100
2006-05-04	61.60	62.45	61.05	62.00	9835300
2006-05-05	62.48	62.90	61.98	62.35	8666800
2006-05-08	62.00	62.35	61.28	62.01	6501300
2006-05-09	61.96	63.18	61.89	62.86	15199900
2006-05-10	62.81	62.96	62.12	62.88	10326500
2006-05-11	63.19	63.65	62.50	62.71	12982200
2006-05-12	62.75	62.81	61.17	61.38	12274500
2006-05-15	60.41	61.60	59.96	60.56	12016800
2006-05-16	60.80	61.82	60.45	61.02	9440100
2006-05-17	60.02	60.93	58.28	58.94	11008500
2006-05-18	58.94	59.65	58.70	58.70	8819400
2006-05-19	58.71	59.30	57.43	58.47	11406800
2006-05-22	58.00	58.75	57.02	58.22	10186800
2006-05-23	58.97	59.60	57.95	58.10	8480700
2006-05-24	57.84	58.51	56.63	57.60	13293100
2006-05-25	58.45	59.74	58.03	59.49	11080200
2006-05-26	59.60	59.93	59.21	59.83	5325600
2006-05-30	60.00	60.08	58.41	58.45	7821700
2006-05-31	58.47	59.83	58.47	59.79	12303800
2006-06-01	59.67	60.20	59.06	59.98	11501600
2006-06-02	60.41	60.85	59.83	60.75	11399900
2006-06-05	61.26	61.29	59.32	59.35	8690000
2006-06-06	59.36	59.72	58.50	58.93	10554600
2006-06-07	58.71	59.71	57.16	57.17	13807800
2006-06-08	56.77	58.00	55.41	57.86	15265800
2006-06-09	57.96	58.32	57.32	57.53	12866100
2006-06-12	57.88	58.41	57.30	57.59	10809600
2006-06-13	57.59	58.16	56.69	56.78	14723900
2006-06-14	57.15	57.85	56.90	57.83	9987700
2006-06-15	58.30	59.74	58.22	59.43	11799900
2006-06-16	59.10	59.31	58.10	58.71	12494500
2006-06-19	58.72	58.72	57.11	57.51	8140200
2006-06-20	57.76	58.38	57.43	57.51	7998400
2006-06-21	57.52	59.19	57.49	58.28	7878200
2006-06-22	58.44	58.97	57.97	58.66	6290400
2006-06-23	58.76	59.28	58.66	58.71	6558900
2006-06-26	58.72	59.85	58.52	59.68	5870000
2006-06-27	60.00	61.39	59.96	60.10	7787700
2006-06-28	60.35	61.48	60.35	61.36	8304000
2006-06-29	61.58	62.98	61.52	62.45	9986800
2006-06-30	62.45	62.70	61.95	62.06	8103100
2006-07-03	62.27	63.00	62.26	62.75	3133300
2006-07-05	62.76	64.03	62.55	63.88	9895500
2006-07-06	63.88	64.60	63.68	63.98	8434200
2006-07-07	64.15	65.00	63.33	63.68	8954100
2006-07-10	63.60	64.50	63.39	64.27	6297300
2006-07-11	64.53	65.54	64.52	65.30	8771900
2006-07-12	65.55	65.89	64.51	64.87	9638700
2006-07-13	65.06	65.81	64.89	64.94	10170200
2006-07-14	65.48	66.79	65.44	66.38	14919200
2006-07-17	65.71	66.34	64.53	64.87	10567100
2006-07-18	65.40	66.07	64.79	65.55	8677000
2006-07-19	65.55	66.34	65.06	65.99	9573900
2006-07-20	66.05	66.24	65.21	65.32	8189400
2006-07-21	65.78	65.78	64.41	64.45	10084800
2006-07-24	64.65	66.64	64.65	66.27	8347300
2006-07-25	66.42	67.16	65.80	66.95	8345600
2006-07-26	66.96	68.01	66.75	67.50	8352600
2006-07-27	68.44	68.47	67.55	67.73	9268500
2006-07-28	66.30	66.45	64.93	66.05	15355700
2006-07-31	65.70	66.19	65.25	65.78	8642600
2006-08-01	65.72	66.45	65.27	66.25	7198200
2006-08-02	66.50	67.08	65.78	65.97	10037800
2006-08-03	65.74	66.14	65.50	65.50	7293500
2006-08-04	65.97	66.04	64.96	65.66	7584100
2006-08-07	65.92	67.03	65.81	66.83	9229100
2006-08-08	66.84	67.43	66.71	67.20	8537900
2006-08-09	67.51	68.24	67.32	67.48	10701800
2006-08-10	67.29	67.69	66.85	67.35	8824100
2006-08-11	67.35	67.99	67.11	67.85	5104400
2006-08-14	67.50	67.61	66.42	67.05	6219300
2006-08-15	67.75	67.75	66.51	66.86	7243300
2006-08-16	67.00	67.00	64.95	65.41	9457700
2006-08-17	64.82	66.17	64.82	66.15	11986000
2006-08-18	66.35	67.31	66.16	67.26	9039600
2006-08-21	67.42	67.55	66.73	66.89	7933000
2006-08-22	66.60	66.78	66.21	66.55	6861700
2006-08-23	66.44	66.64	65.42	65.68	7337500
2006-08-24	65.68	66.73	65.62	66.73	5314300
2006-08-25	66.80	67.49	66.71	66.77	4348800
2006-08-28	66.31	66.50	65.86	66.16	5443900
2006-08-29	65.97	66.00	65.13	65.74	7124700
2006-08-30	65.75	65.88	64.15	65.19	9178900
2006-08-31	65.19	65.19	64.35	64.40	6530600
2006-09-01	64.72	64.90	64.29	64.83	6277300
2006-09-05	65.73	67.15	65.35	66.34	13297900
2006-09-06	66.09	66.38	65.10	65.22	11063400
2006-09-07	65.01	66.45	64.99	65.40	7998200
2006-09-08	65.40	65.46	64.12	64.22	6574400
2006-09-11	63.63	63.68	61.38	62.00	18624900
2006-09-12	62.00	62.32	60.96	61.39	11419200
2006-09-13	61.61	62.60	61.48	62.39	9400100
2006-09-14	62.46	62.78	61.50	62.05	8003800
2006-09-15	62.06	62.09	61.24	61.79	10464600
2006-09-18	62.00	63.20	61.72	62.85	8186200
2006-09-19	63.01	63.15	61.52	61.89	7752100
2006-09-20	61.90	62.19	60.86	60.88	9576100
2006-09-21	61.08	62.39	61.08	62.05	9049400
2006-09-22	62.30	62.43	61.27	61.94	7442200
2006-09-25	61.46	62.83	60.72	62.18	10749400
2006-09-26	62.18	63.70	62.04	63.59	10870500
2006-09-27	63.84	64.75	63.28	64.20	11799600
2006-09-28	64.11	64.92	64.08	64.53	9956300
2006-09-29	64.40	65.14	64.01	64.86	6744400
2006-10-02	64.90	65.35	64.46	64.51	7955600
2006-10-03	64.00	64.01	62.92	62.94	12805600
2006-10-04	63.25	63.93	62.22	63.70	11276200
2006-10-05	64.13	64.47	63.42	63.88	9396800
2006-10-06	63.52	63.88	62.80	63.66	8886200
2006-10-09	64.02	64.19	63.14	63.24	7806800
2006-10-10	63.09	63.92	63.00	63.90	10930500
2006-10-11	63.63	63.83	63.00	63.10	9413600
2006-10-12	63.49	64.16	63.31	64.02	8126200
2006-10-13	64.36	64.72	63.94	64.20	7704500
2006-10-16	64.41	65.20	64.18	65.05	7813200
2006-10-17	65.11	65.18	64.71	64.93	6809000
2006-10-18	64.94	65.42	64.26	64.60	8085200
2006-10-19	64.80	65.64	64.36	65.64	7011500
2006-10-20	65.83	65.88	64.92	65.28	9584400
2006-10-23	64.94	65.64	64.53	65.64	6605900
2006-10-24	65.64	67.03	65.49	66.89	8323700
2006-10-25	66.66	68.26	66.42	67.58	11946200
2006-10-26	68.28	68.50	67.28	67.50	8846200
2006-10-27	68.05	68.48	67.42	67.68	8887600
2006-10-30	67.21	67.68	66.02	66.39	8885800
2006-10-31	66.10	67.35	65.76	67.20	10721800
2006-11-01	67.20	67.56	66.51	66.98	7876000
2006-11-02	66.95	67.89	66.53	67.79	9013600
2006-11-03	68.00	69.33	68.00	68.91	8611200
2006-11-06	69.05	69.94	68.76	69.77	10219000
2006-11-07	69.85	69.92	68.64	68.91	9893000
2006-11-08	68.60	69.78	68.60	69.51	9312800
2006-11-09	69.86	70.40	69.54	70.20	11484700
2006-11-10	70.30	70.39	69.14	69.54	8790600
2006-11-13	69.54	70.83	69.06	70.35	8858100
2006-11-14	70.46	70.67	69.90	70.38	8067000
2006-11-15	69.85	70.63	69.57	69.95	8780000
2006-11-16	70.31	70.46	68.49	68.55	9311600
2006-11-17	68.11	69.28	67.86	69.10	10323100
2006-11-20	68.84	69.91	68.73	69.24	7456400
2006-11-21	69.58	70.32	69.45	70.22	7705200
2006-11-22	70.22	70.50	69.02	69.60	7388900
2006-11-24	68.97	69.80	68.74	68.84	2883800
2006-11-27	69.29	69.67	68.40	68.75	9568500
2006-11-28	68.89	70.07	68.85	69.88	7682500
2006-11-29	70.20	72.00	69.91	71.05	10243100
2006-11-30	71.25	72.96	71.15	72.32	11976700
2006-12-01	72.33	73.26	71.83	73.11	10403100
2006-12-04	73.11	73.54	72.70	73.50	7562300
2006-12-05	73.66	74.17	72.78	73.95	8263800
2006-12-06	73.85	74.41	73.50	73.56	10320600
2006-12-07	73.66	74.00	73.05	73.32	7181400
2006-12-08	73.62	74.00	72.77	72.83	7637900
2006-12-11	72.83	74.04	72.66	73.70	7986000
2006-12-12	74.46	74.57	73.37	73.85	9251200
2006-12-13	74.53	74.72	73.87	74.40	7637100
2006-12-14	74.72	76.20	74.45	75.97	9235400
2006-12-15	75.99	76.11	74.98	75.38	9534700
2006-12-18	75.10	75.43	73.25	73.33	9217400
2006-12-19	72.98	74.79	72.50	74.49	9201900
2006-12-20	74.46	74.91	73.48	73.65	8768700
2006-12-21	73.66	74.16	72.54	73.23	7540200
2006-12-22	73.30	73.51	72.66	72.73	4486900
2006-12-26	72.64	73.40	72.53	73.09	4008200
2006-12-27	73.28	74.14	73.26	74.04	5114800
2006-12-28	74.26	74.51	74.01	74.28	4059700
2006-12-29	73.89	74.10	73.50	73.53	5410000
2007-01-03	72.77	73.25	70.55	70.97	12720200
2007-01-04	70.90	70.95	69.60	70.28	10888800
2007-01-05	70.28	71.12	70.12	70.55	9619100
2007-01-08	71.06	71.56	70.00	71.45	9435100
2007-01-09	70.98	71.34	69.85	70.63	10501000
2007-01-10	69.75	70.31	68.93	69.41	11937000
2007-01-11	69.32	71.14	68.48	68.69	12408900
2007-01-12	69.10	70.62	69.10	70.35	9345200
2007-01-16	70.08	70.70	69.23	69.67	8281700
2007-01-17	69.71	70.87	69.50	70.82	10545100
2007-01-18	70.83	71.84	70.02	70.92	10650200
2007-01-19	71.33	72.39	70.80	72.32	9984000
2007-01-22	72.51	72.60	70.95	71.22	11969200
2007-01-23	71.61	73.25	71.60	72.60	9268900
2007-01-24	72.49	73.25	71.70	72.90	7062300
2007-01-25	72.50	72.78	71.28	71.55	8441500
2007-01-26	72.14	72.37	71.23	71.50	7266700
2007-01-29	71.51	72.30	71.24	71.53	6323100
2007-01-30	71.95	73.07	71.85	73.07	6399000
2007-01-31	72.99	73.44	72.29	72.88	9759000
2007-02-01	73.25	74.96	73.10	74.47	10957000
2007-02-02	73.80	74.62	73.30	74.04	7379800
2007-02-05	74.05	74.29	73.46	73.78	8431500
2007-02-06	74.15	74.18	72.94	73.37	8374800
2007-02-07	73.87	74.09	72.54	72.64	9574600
2007-02-08	72.46	73.92	72.09	73.75	10165600
2007-02-09	73.93	74.00	73.06	73.32	6502300
2007-02-12	73.10	73.17	71.89	72.32	12473950
2007-02-13	72.73	72.96	72.47	72.83	7909762
2007-02-14	72.64	73.04	71.78	72.19	7908098
2007-02-15	72.06	72.06	71.16	71.36	10226900
2007-02-16	71.01	71.44	70.72	70.81	9622200
2007-02-20	70.65	70.65	70.02	70.12	9347500
2007-02-21	70.12	70.39	69.20	69.94	13257300
2007-02-22	70.02	70.96	69.84	70.67	8403600
2007-02-23	71.19	71.28	70.57	71.07	7864000
2007-02-26	71.42	72.02	71.13	71.41	7452549
2007-02-27	70.71	71.22	68.02	68.58	14064200
2007-02-28	68.59	69.75	68.36	68.52	14003600
2007-03-01	67.32	68.52	64.99	67.60	14140215
2007-03-02	67.58	67.75	66.32	66.79	10827300
2007-03-05	66.20	67.33	66.01	66.43	11717300
2007-03-06	67.28	67.71	66.77	67.67	11484100
2007-03-07	67.80	69.81	67.57	68.33	12793900
2007-03-08	68.95	69.06	67.99	68.46	10777900
2007-03-09	68.83	69.04	68.00	68.47	7669000
2007-03-12	68.47	69.20	68.06	68.83	9416400
2007-03-13	68.83	69.60	67.58	67.84	9446100
2007-03-14	68.30	68.64	67.08	68.32	11393688
2007-03-15	68.20	69.29	67.81	68.87	9996200
2007-03-16	69.24	69.50	67.76	68.08	12722600
2007-03-19	68.58	69.75	68.52	69.38	13988200
2007-03-20	69.39	70.14	69.19	70.05	8243200
2007-03-21	70.38	71.49	70.05	71.34	10162428
2007-03-22	71.55	73.46	71.29	72.93	13617400
2007-03-23	73.39	74.09	73.20	73.70	10884346
2007-03-26	74.14	74.55	73.51	74.40	10111425
2007-03-27	74.01	74.37	73.62	74.17	8550500
2007-03-28	74.47	74.68	73.76	74.08	10238100
2007-03-29	74.36	74.98	74.32	74.95	10248225
2007-03-30	74.81	74.81	73.38	73.96	8511300
2007-04-02	74.05	75.05	74.05	74.83	8192276
2007-04-03	74.61	75.59	74.47	75.34	9358600
2007-04-04	75.12	75.75	74.65	75.55	6622400
2007-04-05	75.56	75.90	75.32	75.61	6305146
2007-04-09	75.32	76.40	75.13	75.49	6408600
2007-04-10	75.79	77.22	75.65	77.04	8825575
2007-04-11	77.04	77.47	76.46	76.56	10752293
2007-04-12	76.75	77.23	76.29	77.17	8049652
2007-04-13	77.50	77.50	76.65	77.01	7265431
2007-04-16	77.25	77.97	76.68	77.87	8309893
2007-04-17	78.00	78.57	77.54	77.96	8811700
2007-04-18	77.55	78.12	77.30	77.77	7045470
2007-04-19	77.47	77.64	76.73	76.81	8014827
2007-04-20	77.29	78.63	77.06	78.45	15621958
2007-04-23	78.06	78.88	77.40	77.56	12243151
2007-04-24	77.11	77.81	76.91	77.10	9005429
2007-04-25	77.58	78.93	77.55	78.32	10924537
2007-04-26	78.17	78.38	77.30	78.18	10425177
2007-04-27	78.42	78.50	77.34	78.08	8121523
2007-04-30	78.09	79.07	77.76	77.79	11191357
2007-05-01	77.97	78.63	77.42	78.12	9242080
2007-05-02	78.48	78.98	78.08	78.64	6834242
2007-05-03	78.65	79.86	78.43	79.56	7118199
2007-05-04	79.80	80.35	78.80	79.30	7749742
2007-05-07	78.63	79.70	78.51	79.58	7577094
2007-05-08	79.42	80.19	78.87	80.05	7018150
2007-05-09	79.92	79.97	78.89	79.75	7409300
2007-05-10	79.52	79.68	78.15	78.19	7883200
2007-05-11	78.50	80.13	78.50	80.04	8428075
2007-05-14	80.00	80.94	79.83	80.87	12527500
2007-05-15	80.94	81.37	80.61	80.73	9847892
2007-05-16	80.15	80.93	79.61	80.73	9443290
2007-05-17	80.75	82.00	80.20	81.46	7784600
2007-05-18	81.87	82.92	81.80	82.85	11115247
2007-05-21	83.11	83.56	82.58	82.83	11359518
2007-05-22	82.83	83.23	82.04	82.18	9215763
2007-05-23	82.18	82.91	81.17	81.40	14228849
2007-05-24	81.67	81.88	79.75	79.97	13263830
2007-05-25	80.40	81.13	80.28	81.13	6839415
2007-05-29	80.98	81.00	80.00	80.71	7966100
2007-05-30	80.56	82.29	80.16	82.25	10778100
2007-05-31	82.15	82.36	81.02	81.49	11517575
2007-06-01	81.76	82.52	81.72	82.23	7347852
2007-06-04	82.20	83.25	82.00	83.13	7958058
2007-06-05	82.71	83.04	82.17	82.73	7403010
2007-06-06	82.73	82.73	81.37	81.79	7524772
2007-06-07	81.65	82.06	80.10	80.20	10981094
2007-06-08	80.01	80.74	79.12	80.69	8552304
2007-06-11	80.66	81.78	80.27	81.36	6785494
2007-06-12	81.35	81.81	80.50	80.56	7413800
2007-06-13	80.81	81.55	80.72	81.15	9948700
2007-06-14	81.41	82.55	81.40	82.33	8456902
2007-06-15	82.86	83.60	82.76	83.17	9433700
2007-06-18	83.27	84.00	83.27	83.39	5995930
2007-06-19	82.99	83.75	82.95	83.29	7033600
2007-06-20	83.60	83.70	80.76	80.97	11052150
2007-06-21	81.49	83.02	81.36	82.85	10261952
2007-06-22	82.85	82.94	81.50	81.55	13442758
2007-06-25	81.56	83.66	81.50	82.95	12688589
2007-06-26	83.49	83.78	82.37	82.70	13487158
2007-06-27	82.25	84.00	81.62	83.89	10246489
2007-06-28	84.89	84.89	83.84	84.18	8594258
2007-06-29	84.79	85.19	83.52	84.24	10730137
2007-07-02	84.70	85.28	84.41	85.15	8214281
2007-07-03	83.60	86.69	83.60	86.33	4614100
2007-07-05	86.79	87.14	85.51	86.57	8746783
2007-07-06	86.57	87.96	86.57	87.68	11726013
2007-07-09	87.55	89.80	87.45	89.50	10647083
2007-07-10	89.00	90.21	87.81	89.00	13872100
2007-07-11	89.48	90.87	88.71	90.75	12243800
2007-07-12	90.91	93.37	90.75	93.30	12604758
2007-07-13	93.48	95.00	92.88	93.33	9578700
2007-07-16	93.50	94.05	91.35	92.12	10497310
2007-07-17	93.08	93.08	90.70	91.10	9741564
2007-07-18	91.09	93.43	90.60	93.08	11379215
2007-07-19	93.46	93.73	92.48	93.00	8425650
2007-07-20	93.00	93.31	91.38	92.12	10332074
2007-07-23	92.17	93.16	91.15	92.57	9657467
2007-07-24	91.64	92.15	89.57	89.85	10963984
2007-07-25	89.86	91.69	88.45	91.05	14151939
2007-07-26	89.26	90.45	86.27	87.46	17267556
2007-07-27	88.31	88.94	84.60	85.20	17074446
2007-07-30	85.85	87.00	83.89	86.43	12118248
2007-07-31	86.26	87.45	85.16	85.26	11880081
2007-08-01	84.77	89.50	82.55	85.17	21528436
2007-08-02	84.51	86.00	82.59	83.89	15807772
2007-08-03	83.71	85.00	80.58	81.02	15553020
2007-08-06	81.19	82.08	78.39	82.02	17120339
2007-08-07	81.33	83.89	80.52	83.18	15323582
2007-08-08	82.98	85.63	82.98	84.33	14455955
2007-08-09	83.10	84.74	81.11	81.11	15585060
2007-08-10	80.14	83.73	79.41	83.42	13317259
2007-08-13	84.10	84.31	82.11	82.45	10532900
2007-08-14	83.06	83.70	82.11	82.52	15389314
2007-08-15	82.25	83.81	80.38	80.76	12250444
2007-08-16	79.79	81.96	78.25	81.39	19400866
2007-08-17	83.69	85.10	82.74	84.36	16210640
2007-08-20	84.00	85.55	83.02	84.89	9238464
2007-08-21	84.14	85.25	83.57	84.30	11327150
2007-08-22	84.81	85.56	84.35	85.39	10251600
2007-08-23	85.80	86.47	84.09	85.48	8666200
2007-08-24	85.90	87.53	85.90	87.22	7682700
2007-08-27	86.63	87.39	86.34	87.00	6390100
2007-08-28	86.60	86.73	84.30	84.30	10061400
2007-08-29	85.20	87.38	84.68	86.70	10048800
2007-08-30	86.70	87.60	85.54	87.19	7825700
2007-08-31	88.31	88.86	87.46	87.76	8155300
2007-09-04	87.19	89.27	87.16	88.73	9559985
2007-09-05	88.47	88.65	87.79	88.36	9142741
2007-09-06	88.48	89.33	88.11	88.93	8154600
2007-09-07	87.93	89.03	87.19	87.65	9780317
2007-09-10	87.56	88.29	85.91	87.05	10483298
2007-09-11	87.51	89.13	86.70	88.59	10124500
2007-09-12	88.42	89.84	88.28	89.19	11090400
2007-09-13	89.65	90.82	89.55	90.09	8966700
2007-09-14	89.40	91.27	89.37	90.65	7973219
2007-09-17	90.01	91.54	90.00	90.93	7733536
2007-09-18	91.20	93.53	90.95	93.34	9807000
2007-09-19	93.70	94.94	93.59	94.11	11383900
2007-09-20	94.02	94.63	93.75	94.17	8196419
2007-09-21	94.28	95.36	94.11	94.84	12639150
2007-09-24	95.00	95.50	94.19	94.35	9033400
2007-09-25	93.09	93.59	91.66	91.88	12501551
2007-09-26	93.18	93.32	91.47	92.51	11795820
2007-09-27	93.26	93.63	92.90	93.51	7408806
2007-09-28	93.55	94.40	93.00	93.58	8880682
2007-10-01	93.30	94.53	93.27	94.44	8946100
2007-10-02	93.92	93.99	91.82	92.56	9146707
2007-10-03	91.51	91.98	90.77	91.48	8757800
2007-10-04	91.65	92.03	90.53	91.84	6765300
2007-10-05	92.10	92.57	91.00	92.32	6498700
2007-10-08	91.55	91.96	91.30	91.58	5658400
2007-10-09	91.83	93.00	91.68	92.80	8710600
2007-10-10	90.33	92.48	90.29	92.08	11532126
2007-10-11	92.52	92.82	90.16	91.00	9178093
2007-10-12	91.53	91.74	90.88	91.41	6008925
2007-10-15	92.27	92.94	91.98	92.33	8497461
2007-10-16	92.40	93.85	92.11	93.45	10890700
2007-10-17	93.88	93.94	92.05	93.26	10719100
2007-10-18	93.07	93.75	92.00	92.42	10039000
2007-10-19	92.70	92.70	89.03	89.27	14114200
2007-10-22	88.16	88.51	86.72	88.44	10816100
2007-10-23	88.93	89.71	87.82	88.92	9630200
2007-10-24	89.12	90.42	88.30	89.90	10985154
2007-10-25	90.46	91.60	89.58	91.23	9233600
2007-10-26	91.86	92.30	91.10	91.65	7481700
2007-10-29	91.86	93.57	91.60	92.88	9247200
2007-10-30	91.75	91.95	89.69	90.08	9627600
2007-10-31	90.40	92.13	90.18	91.51	9892411
2007-11-01	90.05	91.48	88.49	89.04	10543400
2007-11-02	87.65	89.27	87.10	88.48	12376533
2007-11-05	87.47	89.20	87.46	88.48	9093464
2007-11-06	88.69	90.70	88.69	90.64	9881186
2007-11-07	90.91	90.92	87.31	87.54	12782979
2007-11-08	87.97	90.59	87.70	89.18	17597386
2007-11-09	88.90	88.90	87.10	87.26	10163970
2007-11-12	87.00	87.00	84.41	85.27	12513809
2007-11-13	85.82	86.99	83.59	86.83	11950357
2007-11-14	87.35	88.33	85.72	86.15	9958558
2007-11-15	85.94	86.48	83.48	84.16	11934511
2007-11-16	84.88	86.47	84.70	85.98	11368997
2007-11-19	85.98	86.37	84.62	85.03	8547715
2007-11-20	85.05	88.61	85.05	87.90	10941238
2007-11-21	87.80	88.49	85.59	85.75	11439216
2007-11-23	86.46	87.06	85.86	86.67	3428488
2007-11-26	86.85	87.33	83.52	83.79	10304568
2007-11-27	83.45	84.59	81.92	84.31	14542742
2007-11-28	84.52	86.51	84.08	86.06	10885020
2007-11-29	85.61	87.33	85.61	86.56	8839895
2007-11-30	87.13	87.77	86.02	87.77	11708910
2007-12-03	87.10	88.18	86.74	87.84	7934102
2007-12-04	87.14	87.78	86.83	87.16	6584587
2007-12-05	87.79	89.72	87.79	89.30	10449983
2007-12-06	89.27	91.70	88.86	91.38	9658155
2007-12-07	90.69	91.59	90.34	90.96	6682645
2007-12-10	91.23	92.01	90.75	91.72	5505253
2007-12-11	91.68	92.59	89.81	89.89	8019444
2007-12-12	91.91	92.97	90.93	91.78	10816196
2007-12-13	91.51	93.21	91.13	93.08	9427727
2007-12-14	92.50	92.96	91.91	92.02	11090529
2007-12-17	91.70	91.76	89.58	89.98	8209942
2007-12-18	90.60	91.63	89.61	91.19	8744269
2007-12-19	91.39	92.12	90.32	90.90	8329779
2007-12-20	90.93	92.52	90.90	92.05	6188048
2007-12-21	92.30	94.68	92.26	94.04	13625591
2007-12-24	93.63	94.79	93.63	94.48	2917534
2007-12-26	94.31	95.20	94.31	94.84	7477642
2007-12-27	95.08	95.08	93.65	93.75	8156355
2007-12-28	94.01	94.93	93.30	94.86	7894974
2007-12-31	94.37	94.58	93.01	93.33	5086537
2008-01-02	93.96	94.69	92.71	93.46	9057946
2008-01-03	93.80	94.84	93.46	94.61	10479628
2008-01-04	93.88	95.21	93.20	93.35	13103735
2008-01-07	93.74	93.74	91.15	92.13	12892858
2008-01-08	92.41	93.38	90.58	90.95	10988585
2008-01-09	90.88	92.75	90.55	92.57	12448163
2008-01-10	91.60	92.10	90.14	91.90	13789515
2008-01-11	91.60	92.57	90.23	90.67	10575001
2008-01-14	91.22	91.85	90.41	90.91	9968579
2008-01-15	89.96	90.05	88.15	88.27	13697416
2008-01-16	87.69	88.38	85.21	86.25	16109793
2008-01-17	86.50	87.17	82.10	82.75	18913165
2008-01-18	82.75	84.98	80.88	83.46	18869174
2008-01-22	78.23	82.37	76.40	81.25	20897864
2008-01-23	78.76	81.48	76.40	81.45	20404953
2008-01-24	81.85	83.69	81.14	83.67	13949810
2008-01-25	84.68	85.00	81.44	81.82	14050065
2008-01-28	81.13	83.26	80.23	82.86	9749335
2008-01-29	83.21	83.72	81.90	82.60	9190657
2008-01-30	82.11	85.23	81.93	82.97	9415332
2008-01-31	82.10	84.50	81.24	83.37	12636575
2008-02-01	84.71	84.93	81.53	82.49	16063343
2008-02-04	82.51	82.98	81.01	82.02	10299400
2008-02-05	80.73	80.99	79.61	79.74	15684107
2008-02-06	80.13	80.55	77.24	77.51	15108149
2008-02-07	77.11	79.24	76.51	78.74	12582180
2008-02-08	79.29	79.48	78.39	79.26	8282868
2008-02-11	80.22	80.47	78.51	80.43	17628198
2008-02-12	80.84	82.33	80.41	81.12	12332837
2008-02-13	80.92	82.29	80.29	82.12	12149650
2008-02-14	82.98	83.58	82.60	82.84	11190684
2008-02-15	82.52	83.69	81.70	83.60	26989508
2008-02-19	84.39	85.49	84.25	84.83	12002483
2008-02-20	83.99	86.86	83.70	86.34	13217278
2008-02-21	85.57	86.51	84.33	84.78	12189442
2008-02-22	85.27	85.74	83.69	85.42	12154972
2008-02-25	85.54	87.59	85.31	87.18	11813453
2008-02-26	86.75	88.40	86.29	88.12	12672671
2008-02-27	87.43	88.94	87.43	88.22	9731869
2008-02-28	88.22	89.29	87.77	89.02	8990407
2008-02-29	88.47	88.60	85.98	86.66	12983645
2008-03-03	86.38	87.92	85.84	87.20	9859713
2008-03-04	86.66	87.70	85.06	86.73	13698828
2008-03-05	87.03	88.86	86.67	88.79	16228125
2008-03-06	88.53	89.00	87.18	87.80	14296796
2008-03-07	87.23	87.49	84.65	85.26	15910562
2008-03-10	85.55	85.97	84.35	84.73	12047047
2008-03-11	85.71	88.33	85.70	88.16	13977484
2008-03-12	87.50	88.58	86.56	86.73	10956948
2008-03-13	86.00	87.61	85.41	87.04	10965737
2008-03-14	87.51	87.64	84.09	85.34	15841962
2008-03-17	83.47	84.99	82.44	84.19	15926763
2008-03-18	85.11	86.12	84.53	86.12	13430925
2008-03-19	86.14	86.84	81.80	81.89	14797421
2008-03-20	81.28	84.07	80.87	83.21	18373170
2008-03-24	83.38	84.79	82.92	84.01	9972101
2008-03-25	84.27	84.84	83.71	84.54	12123051
2008-03-26	84.62	85.69	84.48	84.96	11674801
2008-03-27	85.32	86.95	84.27	84.40	9148335
2008-03-28	84.89	85.58	83.92	84.50	7522138
2008-03-31	84.95	85.93	84.32	85.36	10191992
2008-04-01	85.08	86.89	84.57	86.74	11074865
2008-04-02	86.74	88.19	85.42	87.51	10684420
2008-04-03	86.91	88.80	86.76	87.72	9823511
2008-04-04	88.03	88.66	87.70	88.05	9750412
2008-04-07	88.65	89.37	88.12	88.27	8328296
2008-04-08	87.90	89.37	87.76	89.28	7393117
2008-04-09	89.51	90.53	89.43	89.95	10708754
2008-04-10	90.19	90.40	88.93	89.60	9119778
2008-04-11	89.03	89.77	88.61	88.80	7441704
2008-04-14	88.80	89.40	88.55	89.30	7182034
2008-04-15	89.70	90.28	89.15	90.17	8401289
2008-04-16	90.33	92.08	90.18	91.93	11915103
2008-04-17	91.20	92.62	91.17	91.99	9127193
2008-04-18	91.76	93.32	91.70	93.18	10182051
2008-04-21	93.15	93.45	92.11	92.70	8561380
2008-04-22	92.49	94.50	92.47	94.03	11476688
2008-04-23	94.25	94.63	93.48	94.48	13022649
2008-04-24	93.88	93.99	91.91	92.40	12930314
2008-04-25	92.66	93.24	91.23	92.69	12739556
2008-04-28	92.80	93.43	92.27	92.50	7169015
2008-04-29	92.61	95.32	92.61	94.74	19509860
2008-04-30	95.06	97.28	95.06	96.15	19541413
2008-05-01	94.86	95.45	93.43	94.94	15253354
2008-05-02	95.53	95.85	94.64	95.32	10311969
2008-05-05	95.33	96.87	95.23	95.62	9059250
2008-05-06	95.09	96.98	95.09	96.87	10889127
2008-05-07	96.76	96.80	95.14	95.28	14912776
2008-05-08	95.50	97.85	95.30	97.44	15074581
2008-05-09	97.50	97.90	96.20	97.39	11310803
2008-05-12	97.20	97.59	96.46	97.36	9374433
2008-05-13	97.42	97.98	96.31	97.73	10633973
2008-05-14	97.98	99.00	97.51	97.72	13401647
2008-05-15	98.48	98.60	97.41	98.49	13434446
2008-05-16	99.02	100.47	98.89	100.38	16309555
2008-05-19	100.62	102.81	100.41	102.20	12910420
2008-05-20	102.76	103.25	102.22	103.09	16272616
2008-05-21	103.25	104.63	102.69	103.02	21994711
2008-05-22	102.85	103.42	101.72	101.91	17384041
2008-05-23	102.12	102.59	100.50	100.73	11484004
2008-05-27	99.95	100.28	98.56	99.58	12823510
2008-05-28	98.86	100.58	98.57	100.42	10504302
2008-05-29	100.04	100.50	98.83	98.86	13167352
2008-05-30	99.13	99.49	98.35	99.15	11884186
2008-06-02	98.82	99.70	97.82	99.37	11651580
2008-06-03	99.04	100.22	97.63	97.86	14039907
2008-06-04	97.18	97.72	95.53	96.04	13750548
2008-06-05	96.40	100.24	96.40	99.99	13919885
2008-06-06	100.61	102.15	98.36	99.50	18576602
2008-06-09	99.95	101.30	99.50	101.20	11536050
2008-06-10	100.54	101.19	97.66	98.78	15473184
2008-06-11	99.55	99.98	98.27	99.42	11541374
2008-06-12	98.87	98.87	97.57	98.06	13285326
2008-06-13	97.45	99.73	97.01	99.40	9357979
2008-06-16	99.51	100.90	99.11	99.49	7555317
2008-06-17	99.80	100.89	99.06	100.37	9165145
2008-06-18	99.93	100.31	97.83	99.26	13018535
2008-06-19	99.56	100.04	96.86	96.86	15344826
2008-06-20	97.32	98.08	96.09	96.62	15030056
2008-06-23	96.03	99.14	96.03	99.06	12181205
2008-06-24	98.58	99.53	98.02	98.64	10485887
2008-06-25	98.81	100.17	97.35	99.36	14183380
2008-06-26	99.13	100.22	97.41	97.41	14626334
2008-06-27	97.33	99.32	97.33	97.80	17075532
2008-06-30	98.30	99.52	97.51	99.13	12348042
2008-07-01	98.26	99.61	97.73	99.08	13432082
2008-07-02	99.10	100.00	97.17	97.42	17579998
2008-07-03	97.79	99.43	97.00	98.63	9402832
2008-07-07	98.11	99.35	95.80	96.82	15276702
2008-07-08	96.06	97.04	94.55	95.79	19460748
2008-07-09	96.29	96.79	93.73	93.91	14296850
2008-07-10	93.74	96.25	92.53	96.25	18104439
2008-07-11	94.96	95.59	91.16	92.25	17389671
2008-07-14	92.61	93.31	91.50	92.80	11686288
2008-07-15	92.24	92.84	89.14	89.42	15270034
2008-07-16	89.34	89.60	86.07	86.39	20203509
2008-07-17	86.14	86.75	83.97	85.67	20537419
2008-07-18	85.93	87.08	85.20	86.05	16142833
2008-07-21	86.57	86.95	85.48	86.91	16626296
2008-07-22	86.52	87.51	85.13	85.63	15079206
2008-07-23	85.75	85.81	82.33	82.65	19112093
2008-07-24	82.66	83.48	81.53	82.00	18964787
2008-07-25	82.05	83.97	81.90	82.56	14425102
2008-07-28	82.86	83.47	82.13	82.49	10965686
2008-07-29	82.62	83.69	81.46	82.84	14088030
2008-07-30	83.11	87.42	82.42	87.26	17322584
2008-07-31	86.16	86.99	84.21	84.56	15132564
2008-08-01	83.98	85.46	83.46	84.31	13089284
2008-08-04	84.06	84.76	82.08	82.80	16513146
2008-08-05	82.55	83.30	80.85	82.49	21963891
2008-08-06	82.38	84.82	82.01	84.56	19538719
2008-08-07	84.82	85.31	83.32	83.43	12616117
2008-08-08	82.87	84.44	81.87	84.40	14089738
2008-08-11	84.60	85.12	83.05	84.08	11413324
2008-08-12	84.84	84.84	83.12	83.56	12687527
2008-08-13	83.42	86.33	83.21	86.24	15342666
2008-08-14	85.86	87.48	85.12	86.58	14385448
2008-08-15	85.44	85.72	83.65	84.25	15663673
2008-08-18	84.69	85.33	82.81	83.19	10383198
2008-08-19	82.75	85.33	82.75	84.71	10872757
2008-08-20	85.32	87.00	84.50	86.46	11689684
2008-08-21	87.25	89.10	87.14	88.52	11225061
2008-08-22	87.68	88.78	87.25	88.10	8574661
2008-08-25	88.58	88.58	85.04	85.51	11345344
2008-08-26	85.80	86.16	84.85	85.79	9351833
2008-08-27	86.73	87.00	85.81	86.62	8230582
2008-08-28	87.32	87.49	85.36	87.18	8859054
2008-08-29	87.62	87.73	86.12	86.32	8090312
2008-09-02	84.49	84.61	83.21	83.29	13445513
2008-09-03	83.10	84.44	82.94	84.18	10758989
2008-09-04	84.14	84.38	80.82	81.22	16827603
2008-09-05	81.00	81.73	79.11	80.22	15548048
2008-09-08	81.34	82.35	79.67	81.05	15452279
2008-09-09	80.20	81.34	78.75	78.79	21150459
2008-09-10	79.65	81.72	79.33	81.16	17748794
2008-09-11	80.48	83.00	79.63	82.80	16351346
2008-09-12	82.90	84.48	82.47	84.24	13391443
2008-09-15	81.16	83.80	80.09	80.09	17403773
2008-09-16	78.84	82.37	77.50	81.86	20753225
2008-09-17	81.00	83.90	79.50	80.05	23255352
2008-09-18	81.36	83.50	78.88	82.88	23386498
2008-09-19	85.56	88.11	83.71	87.80	24000751
2008-09-22	88.22	89.75	86.75	87.33	14626483
2008-09-23	87.16	88.39	84.89	85.46	14621097
2008-09-24	85.74	86.59	84.85	85.23	11233786
2008-09-25	85.10	88.17	85.10	87.47	13790784
2008-09-26	86.00	87.12	84.91	86.95	11869543
2008-09-29	85.02	85.51	77.50	77.50	23971885
2008-09-30	78.85	82.69	78.60	82.48	20129149
2008-10-01	81.51	83.09	78.47	82.20	14635470
2008-10-02	81.50	81.99	78.87	79.56	18822013
2008-10-03	79.96	83.70	79.07	79.38	18841982
2008-10-06	77.64	77.85	72.66	76.84	26033770
2008-10-07	78.02	78.55	72.55	73.35	24468030
2008-10-08	72.13	77.16	70.40	73.10	28050770
2008-10-09	73.75	73.88	64.00	64.00	26970987
2008-10-10	60.50	64.76	55.50	57.83	48214154
2008-10-13	60.17	70.49	59.43	69.89	31007925
2008-10-14	72.68	74.00	65.15	68.54	27090747
2008-10-15	66.48	66.48	58.42	59.98	25132748
2008-10-16	60.66	64.39	55.62	63.10	31800996
2008-10-17	61.55	67.41	59.49	62.35	21725689
2008-10-20	64.10	70.00	64.00	69.61	18289737
2008-10-21	67.64	69.38	65.00	66.80	17537003
2008-10-22	63.89	64.84	60.12	61.74	22244366
2008-10-23	62.88	67.10	60.41	66.77	26947243
2008-10-24	61.01	65.46	60.57	63.91	19777583
2008-10-27	62.58	66.48	60.88	61.71	18280294
2008-10-28	63.72	70.87	61.14	70.02	25086870
2008-10-29	70.22	74.32	69.41	71.00	25869014
2008-10-30	72.11	74.89	70.82	74.18	21850735
2008-10-31	73.86	75.98	72.20	74.60	20507240
2008-11-03	73.44	74.89	72.67	73.69	10466382
2008-11-04	75.42	78.92	74.80	78.19	20140219
2008-11-05	76.73	78.35	74.00	74.88	16411587
2008-11-06	73.88	74.86	69.03	70.11	21396589
2008-11-07	70.81	73.99	70.60	73.46	15932378
2008-11-10	75.22	76.08	72.81	74.34	13530858
2008-11-11	72.63	75.00	71.56	73.54	15790368
2008-11-12	71.98	72.87	67.13	67.28	22447972
2008-11-13	67.66	76.11	65.88	75.71	28501547
2008-11-14	73.94	77.35	69.99	72.68	26616455
2008-11-17	72.10	73.57	70.60	70.78	20972643
2008-11-18	70.98	74.05	70.00	73.40	23620015
2008-11-19	73.14	75.00	70.35	70.61	21999420
2008-11-20	69.13	71.25	64.27	64.40	34195065
2008-11-21	65.46	71.04	64.27	70.49	34760877
2008-11-24	71.66	77.75	70.16	74.30	27518788
2008-11-25	75.19	77.58	74.29	76.53	22038601
2008-11-26	75.86	80.00	75.27	79.93	19665125
2008-11-28	78.25	79.25	76.93	79.01	8660273
2008-12-01	76.50	76.65	72.01	72.02	22698468
2008-12-02	73.74	76.95	73.04	75.54	21062003
2008-12-03	73.70	75.23	73.00	74.74	22581984
2008-12-04	73.44	74.95	70.51	71.76	21417231
2008-12-05	70.85	75.27	68.22	74.42	22891770
2008-12-08	76.03	79.28	75.88	78.09	21957584
2008-12-09	77.28	78.59	75.22	75.56	19691688
2008-12-10	76.80	79.40	76.43	78.44	17661094
2008-12-11	79.01	81.92	78.70	79.46	20554245
2008-12-12	77.12	80.59	76.72	79.00	17807741
2008-12-15	80.19	80.61	77.07	78.21	16509867
2008-12-16	78.95	80.06	77.96	79.01	23257015
2008-12-17	78.45	79.00	76.50	76.82	20921593
2008-12-18	76.50	76.74	72.23	73.03	21475563
2008-12-19	73.57	74.65	70.84	70.85	31352764
2008-12-22	71.60	72.00	68.56	69.39	16863094
2008-12-23	70.10	70.79	68.85	69.20	14169296
2008-12-24	68.79	69.99	68.38	69.62	3723221
2008-12-26	69.92	70.59	69.46	70.35	6766131
2008-12-29	71.25	71.73	70.41	71.55	9001581
2008-12-30	71.50	73.49	71.25	73.38	10003230
2008-12-31	72.90	74.63	72.90	73.97	9964581
2009-01-02	74.23	77.30	73.58	76.52	13713735
2009-01-05	76.16	78.37	75.74	76.66	16954668
2009-01-06	77.56	78.45	76.33	77.35	15904517
2009-01-07	76.41	77.07	73.33	73.96	12824855
2009-01-08	73.61	74.84	73.22	74.24	11397158
2009-01-09	73.88	74.00	72.20	72.82	14191694
2009-01-12	72.23	72.61	70.44	70.82	14195683
2009-01-13	70.58	72.70	70.58	71.82	14379220
2009-01-14	70.81	71.18	68.83	69.69	15158980
2009-01-15	69.70	71.25	68.25	70.77	19298897
2009-01-16	72.08	72.94	70.38	71.74	15595661
2009-01-20	70.93	72.20	68.00	68.31	16087614
2009-01-21	68.43	71.49	68.41	71.23	15890540
2009-01-22	69.92	70.97	68.28	69.95	14325604
2009-01-23	68.40	71.11	68.18	70.82	13425750
2009-01-26	71.43	72.39	70.13	71.29	14024684
2009-01-27	71.28	72.63	70.82	72.09	13635131
2009-01-28	72.99	74.02	71.96	73.79	14656708
2009-01-29	72.51	72.69	70.61	70.62	15831898
2009-01-30	72.30	72.70	70.18	70.52	17880060
2009-02-02	69.52	70.85	69.12	70.29	12445413
2009-02-03	70.57	71.79	69.94	71.64	12510411
2009-02-04	72.29	72.93	71.01	71.60	12058770
2009-02-05	71.48	73.42	70.97	73.25	14934724
2009-02-06	72.58	75.00	72.29	74.90	13353803
2009-02-09	74.41	75.56	73.59	74.42	14895623
2009-02-10	74.36	75.24	70.56	71.12	20154241
2009-02-11	71.47	72.10	70.28	71.26	15541107
2009-02-12	69.95	70.06	67.94	69.86	17237157
2009-02-13	69.71	70.74	63.00	69.73	10854959
2009-02-17	67.23	67.93	66.11	66.18	18834742
2009-02-18	66.49	67.20	65.60	66.12	12563984
2009-02-19	65.99	67.71	65.99	66.68	10167308
2009-02-20	65.48	66.21	63.73	65.07	19886981
2009-02-23	65.99	66.86	62.57	62.94	18813613
2009-02-24	63.27	65.83	62.58	65.28	19231694
2009-02-25	65.30	65.62	63.26	63.50	26681025
2009-02-26	64.36	65.29	62.93	63.17	15712300
2009-02-27	61.91	62.76	60.57	60.71	20504660
2009-03-02	59.37	60.19	57.60	57.62	19316038
2009-03-03	58.48	59.17	57.37	57.73	19266779
2009-03-04	59.06	60.44	58.85	59.28	19092553
2009-03-05	58.06	58.26	56.12	56.46	22268132
2009-03-06	57.53	59.36	56.47	58.27	22108787
2009-03-09	57.63	59.59	57.51	58.28	17667095
2009-03-10	59.89	61.78	59.28	61.78	21946627
2009-03-11	61.10	62.80	60.34	61.22	15361941
2009-03-12	61.71	63.51	61.14	63.40	15603862
2009-03-13	63.88	63.98	62.10	62.91	14356077
2009-03-16	61.66	64.20	61.66	62.94	13272246
2009-03-17	63.11	65.34	62.43	65.31	14733405
2009-03-18	64.70	66.98	63.96	66.59	17843639
2009-03-19	68.25	69.20	66.83	67.13	17222898
2009-03-20	67.54	67.98	64.27	64.71	23813167
2009-03-23	65.91	69.18	65.75	69.15	20322237
2009-03-24	68.24	69.99	68.21	68.97	15392926
2009-03-25	69.35	70.18	67.84	69.70	16733880
2009-03-26	70.59	70.92	69.16	70.17	15904924
2009-03-27	69.08	69.59	68.50	68.90	12842606
2009-03-30	67.54	67.89	65.96	66.80	14304730
2009-03-31	67.44	68.53	66.78	67.24	18691889
2009-04-01	66.00	68.70	65.83	68.30	14299617
2009-04-02	70.00	71.29	69.51	70.31	18069051
2009-04-03	69.90	70.92	69.42	70.48	11575037
2009-04-06	69.74	70.05	68.67	69.89	10430856
2009-04-07	69.06	69.17	67.92	68.40	11086296
2009-04-08	67.73	69.09	67.41	68.48	11242688
2009-04-09	69.56	69.86	68.52	69.23	11057892
2009-04-13	67.45	68.16	66.52	67.98	12617552
2009-04-14	66.88	67.37	66.04	66.58	12971571
2009-04-15	66.43	66.95	65.59	66.70	11220743
2009-04-16	67.15	67.16	65.11	65.93	11959829
2009-04-17	66.42	66.74	65.73	66.01	12660408
2009-04-20	65.30	65.40	63.74	63.87	11753514
2009-04-21	63.55	64.97	63.06	64.88	12570818
2009-04-22	64.33	64.87	63.55	63.75	11933102
2009-04-23	64.44	65.73	64.00	65.53	12372752
2009-04-24	66.24	67.34	66.01	66.60	12615145
2009-04-27	65.32	66.04	64.83	65.41	12304707
2009-04-28	64.80	66.94	64.62	65.99	9261629
2009-04-29	66.60	67.71	66.09	67.56	11666732
2009-04-30	68.00	68.00	65.30	66.10	14107663
2009-05-01	66.06	67.07	65.37	66.87	12003508
2009-05-04	67.34	68.21	66.28	66.68	15225572
2009-05-05	66.76	66.96	65.39	65.75	12680578
2009-05-06	66.49	68.35	66.40	68.11	14107122
2009-05-07	68.62	69.00	67.48	67.98	12341224
2009-05-08	68.59	70.94	68.59	70.38	13934026
2009-05-11	69.29	69.30	67.73	68.00	13521532
2009-05-12	68.82	69.56	68.02	69.19	11321523
2009-05-13	68.19	69.00	67.58	68.10	12437794
2009-05-14	67.66	68.43	67.30	67.85	10051879
2009-05-15	66.92	67.00	65.50	65.88	12322881
2009-05-18	66.64	66.68	65.68	66.03	13488069
2009-05-19	65.98	66.25	65.66	65.86	14227410
2009-05-20	66.40	66.88	65.05	65.21	17618154
2009-05-21	64.53	64.90	63.85	64.47	12462936
2009-05-22	64.75	65.77	64.36	64.44	8779071
2009-05-26	63.81	65.66	63.57	65.66	12019195
2009-05-27	65.69	66.24	64.39	64.57	12217691
2009-05-28	65.05	66.35	64.26	65.81	12233241
2009-05-29	66.55	66.94	65.90	66.67	12171923
2009-06-01	67.80	69.67	67.44	69.21	14223726
2009-06-02	69.10	69.74	68.82	69.35	10311014
2009-06-03	68.73	68.99	67.25	68.26	14910494
2009-06-04	68.97	69.85	68.48	69.79	11299334
2009-06-05	69.94	70.59	68.88	69.37	11204309
2009-06-08	69.00	69.98	68.63	69.58	9557617
2009-06-09	70.06	70.62	69.49	70.19	10031294
2009-06-10	71.00	71.50	69.45	70.22	14356412
2009-06-11	70.36	72.50	70.19	71.90	14599995
2009-06-12	71.19	72.75	70.69	72.67	13931638
2009-06-15	71.96	71.96	70.36	71.08	13317371
2009-06-16	71.70	71.72	69.83	69.88	11270003
2009-06-17	69.44	69.88	68.46	68.83	15484640
2009-06-18	68.55	69.27	68.00	68.43	10479941
2009-06-19	68.82	68.92	67.37	68.06	16454167
2009-06-22	67.08	67.30	65.64	65.76	16404527
2009-06-23	66.15	66.75	65.59	65.96	13031309
2009-06-24	66.34	67.09	65.45	65.72	11635227
2009-06-25	65.50	67.30	65.22	66.87	12829736
2009-06-26	66.61	66.61	65.78	65.95	11012268
2009-06-29	66.41	67.09	66.08	66.88	10288741
2009-06-30	66.94	67.48	65.52	66.25	12772817
2009-07-01	66.93	67.87	66.39	66.52	10397125
2009-07-02	65.61	65.78	64.42	64.42	10750582
2009-07-06	63.69	64.28	62.57	64.14	10673404
2009-07-07	63.93	64.09	62.66	62.70	9521742
2009-07-08	62.67	63.17	61.90	62.78	11907088
2009-07-09	63.62	63.65	62.78	63.08	8585617
2009-07-10	61.76	61.80	60.88	61.40	16789994
2009-07-13	61.46	62.48	60.91	62.44	15929204
2009-07-14	63.00	63.34	62.37	63.00	12888044
2009-07-15	64.15	64.73	64.00	64.57	13602353
2009-07-16	64.26	65.09	64.01	64.89	10292520
2009-07-17	64.72	65.34	64.22	65.12	11911798
2009-07-20	65.69	66.12	65.11	65.64	9633127
2009-07-21	66.34	66.55	65.40	66.25	9759460
2009-07-22	65.54	66.88	65.40	65.94	9912842
2009-07-23	65.97	68.09	65.92	67.89	11275636
2009-07-24	67.66	68.60	67.44	68.43	8896973
2009-07-27	68.62	68.99	68.22	68.85	7846058
2009-07-28	68.21	68.53	67.54	68.34	10777547
2009-07-29	67.50	67.82	66.46	67.12	10749784
2009-07-30	67.93	68.50	67.01	67.70	11542930
2009-07-31	67.15	69.69	67.01	69.47	16304458
2009-08-03	70.26	70.54	69.81	70.40	13223520
2009-08-04	69.97	70.45	69.64	70.41	9692704
2009-08-05	70.42	70.49	69.40	69.79	9231314
2009-08-06	69.86	69.88	68.71	69.25	8662388
2009-08-07	69.68	70.15	69.15	69.50	9086577
2009-08-10	69.28	69.79	68.84	69.23	7915134
2009-08-11	68.83	69.10	67.68	67.94	9080916
2009-08-12	68.11	69.23	68.02	68.72	8962153
2009-08-13	69.06	69.06	68.07	68.53	8300164
2009-08-14	68.57	68.67	67.59	68.63	8837595
2009-08-17	66.65	67.07	66.35	66.59	13435788
2009-08-18	66.56	67.09	66.50	66.94	7872343
2009-08-19	66.25	68.50	66.06	68.16	11183753
2009-08-20	68.32	68.78	68.01	68.62	7957184
2009-08-21	69.46	69.95	69.06	69.73	15266000
2009-08-24	70.10	70.94	69.91	70.76	9748984
2009-08-25	71.13	71.50	70.36	70.65	11394032
2009-08-26	70.10	71.20	69.77	71.09	7240782
2009-08-27	70.71	71.22	69.54	71.00	8322132
2009-08-28	71.29	71.40	70.41	70.68	7307057
2009-08-31	69.99	70.38	69.43	69.94	8048251
2009-09-01	69.69	70.27	68.28	68.48	11757645
2009-09-02	68.40	69.15	68.00	68.04	8070857
2009-09-03	68.42	68.65	67.96	68.33	7238882
2009-09-04	68.17	69.12	68.15	68.96	6146826
2009-09-08	69.73	70.69	69.71	70.48	9683192
2009-09-09	70.68	71.03	69.94	70.33	8028681
2009-09-10	70.89	71.74	70.38	71.45	9772404
2009-09-11	71.79	71.96	70.38	70.75	9905703
2009-09-14	69.94	71.13	69.82	71.04	7194712
2009-09-15	71.33	71.70	70.37	71.63	10420169
2009-09-16	71.86	72.60	71.54	72.45	11091837
2009-09-17	72.18	72.75	71.81	71.97	8643456
2009-09-18	72.83	73.37	72.50	72.64	16090219
2009-09-21	71.59	72.39	71.47	72.05	9375156
2009-09-22	72.72	72.97	72.15	72.63	7084979
2009-09-23	72.50	72.88	71.25	71.37	9853147
2009-09-24	71.30	71.60	70.16	70.71	10006187
2009-09-25	70.58	71.39	70.36	70.66	7253194
2009-09-28	70.79	71.97	70.55	71.70	6023208
2009-09-29	71.50	71.80	70.79	70.91	7862629
2009-09-30	71.12	71.14	69.77	70.43	13851380
2009-10-01	70.40	70.40	68.70	68.81	9249859
2009-10-02	68.22	68.79	68.03	68.14	8964156
2009-10-05	68.27	69.80	67.87	69.39	9777855
2009-10-06	70.14	70.85	69.53	70.56	8464636
2009-10-07	70.31	70.69	69.49	70.51	6935075
2009-10-08	70.89	71.82	70.70	71.45	10122149
2009-10-09	71.94	72.94	71.45	72.76	8816418
2009-10-12	73.19	74.10	73.14	73.67	6790530
2009-10-13	73.73	74.41	73.23	74.07	9045955
2009-10-14	74.88	75.74	74.55	75.46	9284761
2009-10-15	75.19	76.86	75.02	76.69	10289077
2009-10-16	76.37	76.99	75.98	76.81	9872313
2009-10-19	76.94	78.05	76.54	77.66	8223055
2009-10-20	77.71	77.71	76.32	77.03	8161260
2009-10-21	76.60	78.36	75.72	76.97	8670623
2009-10-22	76.61	77.73	76.00	77.29	12671571
2009-10-23	77.14	77.38	76.20	76.68	8329946
2009-10-26	76.96	78.44	75.34	75.45	11143336
2009-10-27	75.82	77.25	75.48	76.59	9573744
2009-10-28	76.39	77.04	75.63	75.89	11994749
2009-10-29	76.16	78.22	75.68	77.95	14872681
2009-10-30	78.25	78.50	75.57	76.54	19335340
2009-11-02	76.86	77.60	75.73	76.64	11212627
2009-11-03	75.81	77.33	75.56	76.70	8714462
2009-11-04	77.10	77.50	76.00	76.28	10696547
2009-11-05	76.62	77.75	76.55	77.24	9349628
2009-11-06	76.57	77.58	76.18	77.53	7746953
2009-11-09	78.29	78.38	77.50	77.66	13750108
2009-11-10	77.41	78.44	77.35	78.34	10638582
2009-11-11	78.87	79.14	78.00	78.51	7913980
2009-11-12	78.32	78.60	77.07	77.42	8604745
2009-11-13	77.30	78.51	77.25	77.94	7901997
2009-11-16	78.11	78.86	77.98	78.61	8954369
2009-11-17	78.45	79.05	78.21	78.81	6743056
2009-11-18	78.82	78.99	78.10	78.92	7309962
2009-11-19	78.52	78.68	76.94	77.34	8863433
2009-11-20	76.85	77.23	76.40	76.77	10631551
2009-11-23	78.31	79.24	78.15	78.74	8986077
2009-11-24	78.73	79.23	77.93	79.03	8528203
2009-11-25	79.11	79.82	78.65	79.64	7546836
2009-11-27	77.63	78.73	77.26	78.17	5648867
2009-11-30	77.85	78.67	77.54	78.04	9300446
2009-12-01	79.10	79.42	78.83	79.06	7209448
2009-12-02	78.99	79.01	78.12	78.73	6318242
2009-12-03	78.61	78.82	77.73	77.96	7624648
2009-12-04	78.74	79.25	77.52	78.07	9971528
2009-12-07	77.92	78.92	77.70	78.17	7522100
2009-12-08	77.89	77.98	76.45	76.76	9061961
2009-12-09	76.91	77.31	76.19	77.06	7164869
2009-12-10	77.66	78.34	77.30	77.42	10864032
2009-12-11	77.67	78.17	77.29	77.76	6706904
2009-12-14	78.45	78.71	77.07	77.26	8525959
2009-12-15	77.02	77.97	77.01	77.37	10302989
2009-12-16	77.90	78.69	77.55	77.89	12170258
2009-12-17	77.49	77.55	76.71	76.78	8997422
2009-12-18	77.42	77.67	76.56	76.90	16605795
2009-12-21	77.60	78.00	77.27	77.50	6742495
2009-12-22	77.83	78.04	77.29	77.49	6770374
2009-12-23	77.87	77.93	77.02	77.04	7343163
2009-12-24	77.02	77.50	77.02	77.43	2565443
2009-12-28	77.78	77.90	77.31	77.77	4192973
2009-12-29	77.81	77.94	77.19	77.21	4810517
2009-12-30	77.10	77.67	77.00	77.65	4301537
2009-12-31	77.72	77.78	76.93	76.99	4247000
2010-01-04	78.20	79.20	78.16	79.06	10174309
2010-01-05	79.22	79.62	78.72	79.62	10596029
2010-01-06	79.44	80.00	79.19	79.63	11014848
2010-01-07	79.36	79.70	78.97	79.33	9627919
2010-01-08	79.12	79.47	78.89	79.47	5625080
2010-01-11	80.17	81.09	80.06	80.88	11916708
2010-01-12	79.52	80.45	79.47	80.41	12176138
2010-01-13	80.27	80.41	79.09	79.80	10843309
2010-01-14	79.63	79.80	79.15	79.55	6720987
2010-01-15	79.54	79.69	78.28	79.23	13483162
2010-01-19	78.96	79.75	78.57	79.68	8722513
2010-01-20	78.71	78.93	77.65	78.15	8705257
2010-01-21	78.15	78.18	76.06	76.24	12574286
2010-01-22	75.98	76.59	74.43	74.59	13825032
2010-01-25	75.15	75.27	74.09	74.55	9132364
2010-01-26	74.08	74.88	73.70	74.15	10558244
2010-01-27	73.94	74.36	73.13	73.70	13375636
2010-01-28	73.97	74.18	72.32	73.24	12829734
2010-01-29	73.53	74.07	71.75	72.12	15267472
2010-02-01	72.70	73.74	72.14	73.58	11834318
2010-02-02	73.74	74.58	73.00	74.45	12947529
2010-02-03	74.18	74.36	73.05	73.21	14541091
2010-02-04	72.56	72.83	71.06	71.37	15248459
2010-02-05	71.00	71.24	69.55	71.18	17308974
2010-02-08	71.24	71.45	70.13	70.13	11596247
2010-02-09	70.89	72.03	70.82	71.31	13056124
2010-02-10	71.02	71.23	70.00	70.75	11621185
2010-02-11	70.72	72.11	70.31	71.73	11276934
2010-02-12	70.54	71.30	70.17	71.01	13810409
2010-02-16	71.99	73.32	71.93	72.99	14232696
2010-02-17	73.22	73.43	72.46	72.84	8728002
2010-02-18	72.69	73.72	72.34	73.62	9851040
2010-02-19	73.44	74.38	73.21	74.05	13113938
2010-02-22	74.17	74.22	72.79	72.96	8683444
2010-02-23	72.60	72.93	71.77	72.04	11907773
2010-02-24	72.12	72.45	71.61	72.34	8920907
2010-02-25	71.19	72.19	70.78	72.11	11761048
2010-02-26	72.19	72.69	71.82	72.30	8978964
2010-03-01	72.63	73.18	72.39	72.81	7428010
2010-03-02	73.18	73.91	73.01	73.32	9258483
2010-03-03	73.63	73.85	73.06	73.13	8194276
2010-03-04	73.07	73.50	72.71	73.08	9419812
2010-03-05	73.55	74.47	73.51	74.30	8750641
2010-03-08	74.49	74.88	74.15	74.64	6477509
2010-03-09	74.30	74.91	74.00	74.30	8485311
2010-03-10	74.14	74.33	73.25	73.96	14653289
2010-03-11	74.07	74.09	73.55	73.99	7028065
2010-03-12	74.17	74.24	73.51	73.72	7682066
2010-03-15	73.51	73.63	72.85	73.57	8807682
2010-03-16	73.90	74.12	73.41	73.98	9833290
2010-03-17	74.18	75.06	74.16	74.67	10293543
2010-03-18	74.85	75.07	74.24	74.76	9916501
2010-03-19	75.03	75.16	73.89	74.98	16610635
2010-03-22	74.17	74.88	74.00	74.46	9317895
2010-03-23	74.43	74.79	74.03	74.77	8008541
2010-03-24	74.27	74.50	73.78	73.93	8997582
2010-03-25	74.40	74.62	73.69	73.80	10510373
2010-03-26	74.00	74.88	73.82	74.43	10414510
2010-03-29	74.61	75.44	74.49	75.23	8819151
2010-03-30	75.27	75.50	74.96	75.30	6379550
2010-03-31	75.47	76.14	75.08	75.83	9875589
2010-04-01	76.40	77.13	76.34	76.69	7864370
2010-04-05	76.97	77.75	76.73	77.66	8108653
2010-04-06	77.57	78.00	77.20	77.88	6489922
2010-04-07	77.67	77.83	76.96	77.37	9431318
2010-04-08	76.93	78.00	76.63	77.66	6887992
2010-04-09	78.04	79.62	78.00	79.50	9805046
2010-04-12	79.50	80.80	79.37	80.43	9999974
2010-04-13	80.42	80.57	79.27	80.21	7978410
2010-04-14	80.46	80.61	80.03	80.58	7290780
2010-04-15	80.61	81.76	80.51	81.59	9702410
2010-04-16	81.46	81.90	80.28	80.75	12866505
2010-04-19	80.25	81.50	80.05	81.32	9337717
2010-04-20	81.82	82.36	81.66	82.05	11473304
2010-04-21	82.30	82.67	81.24	81.92	9416761
2010-04-22	81.11	81.45	80.64	81.20	9422113
2010-04-23	81.04	82.77	80.95	82.67	9918041
2010-04-26	82.52	83.14	82.34	82.59	9794753
2010-04-27	82.08	82.51	80.07	80.23	13043429
2010-04-28	80.62	80.92	79.85	80.62	12116560
2010-04-29	81.19	82.99	81.19	82.29	12276002
2010-04-30	82.37	83.13	81.29	81.44	13911471
2010-05-03	81.96	83.41	81.33	82.83	11650662
2010-05-04	82.01	82.24	79.63	80.76	16274763
2010-05-05	79.69	80.73	79.45	80.19	13028902
2010-05-06	79.41	80.21	71.50	77.20	21062304
2010-05-07	77.22	78.61	76.41	77.10	21868241
2010-05-10	79.37	80.56	78.53	79.89	14662560
2010-05-11	79.64	80.75	79.49	79.70	12023007
2010-05-12	79.77	80.46	79.36	80.06	9257882
2010-05-13	79.80	80.06	78.75	78.92	10840361
2010-05-14	78.42	78.49	76.98	77.83	13607726
2010-05-17	77.39	77.95	75.95	77.73	14694227
2010-05-18	78.31	78.67	76.39	76.85	15325097
2010-05-19	76.35	77.00	75.54	76.60	10776530
2010-05-20	75.04	75.40	73.53	73.60	17885510
2010-05-21	72.35	74.65	72.00	74.48	15920308
2010-05-24	74.22	74.38	73.31	73.44	10550665
2010-05-25	71.74	72.69	70.80	72.57	22309797
2010-05-26	73.19	73.50	71.44	71.55	16889903
2010-05-27	73.13	74.36	72.30	74.36	15253485
2010-05-28	74.00	74.40	73.04	73.87	14445694
2010-06-01	73.56	74.52	72.29	72.29	13968440
2010-06-02	72.66	74.13	72.12	74.13	15674907
2010-06-03	74.66	74.75	73.14	73.91	14280174
2010-06-04	72.15	72.71	70.80	71.28	18133268
2010-06-07	71.66	72.49	71.19	71.35	12325059
2010-06-08	71.68	71.73	69.82	71.02	16575544
2010-06-09	71.17	72.39	70.60	70.79	14081548
2010-06-10	72.87	74.17	72.69	74.17	13937382
2010-06-11	73.48	74.06	72.79	74.06	8346366
2010-06-14	74.23	75.55	74.16	74.18	11948403
2010-06-15	74.57	75.26	74.18	75.23	11760865
2010-06-16	74.61	75.39	74.45	74.95	10425300
2010-06-17	75.02	75.49	74.20	75.32	11113839
2010-06-18	75.47	75.75	74.90	75.52	13680125
2010-06-21	76.81	77.25	75.29	75.72	9348839
2010-06-22	75.45	75.72	73.88	74.00	10576513
2010-06-23	73.84	73.90	72.15	72.26	14877049
2010-06-24	71.80	72.13	70.70	70.83	14188503
2010-06-25	71.13	71.13	69.88	70.06	20478234
2010-06-28	70.56	70.57	69.63	69.96	10873855
2010-06-29	69.20	69.39	68.00	68.36	16422424
2010-06-30	68.22	69.06	67.80	67.86	12876856
2010-07-01	68.19	68.30	66.83	67.48	16335847
2010-07-02	67.79	68.15	66.87	67.31	9146060
2010-07-06	68.28	68.32	66.86	67.56	15039926
2010-07-07	67.82	69.50	67.49	69.45	15693387
2010-07-08	70.18	70.69	69.21	70.41	13479470
2010-07-09	70.46	72.00	70.05	71.84	11390404
2010-07-12	71.53	72.13	71.35	71.85	7352281
2010-07-13	72.99	73.58	72.50	73.23	13751275
2010-07-14	73.01	73.12	72.35	73.05	11750417
2010-07-15	73.23	73.23	72.16	73.04	10507546
2010-07-16	72.65	72.84	71.25	71.50	12060647
2010-07-19	71.84	72.30	71.49	72.00	8350562
2010-07-20	71.00	73.21	70.96	73.10	8923911
2010-07-21	73.33	73.55	71.57	72.17	9045337
2010-07-22	72.80	74.00	72.58	73.44	9553454
2010-07-23	73.28	73.55	72.67	73.52	8430318
2010-07-26	73.82	74.62	73.41	74.62	6475821
2010-07-27	74.86	75.43	74.50	75.30	8163468
2010-07-28	75.13	75.66	75.01	75.56	7398979
2010-07-29	75.89	76.37	75.28	76.02	13352344
2010-07-30	75.15	76.37	74.89	76.21	16958006
2010-08-02	77.62	78.33	77.32	77.80	11862970
2010-08-03	77.92	79.12	77.81	78.66	11796244
2010-08-04	78.78	79.10	78.23	79.02	8069022
2010-08-05	78.51	79.19	78.24	79.07	9306538
2010-08-06	78.23	79.02	77.81	78.73	8987717
2010-08-09	79.30	79.43	78.87	79.29	7018820
2010-08-10	78.54	79.48	78.16	79.04	8414597
2010-08-11	77.97	77.98	77.02	77.13	10594471
2010-08-12	76.41	77.78	76.20	77.07	8995808
2010-08-13	77.04	77.77	76.91	77.40	7091687
2010-08-16	77.11	77.83	76.37	77.71	7286551
2010-08-17	77.57	78.08	77.08	77.77	7360425
2010-08-18	77.61	77.73	76.54	77.04	8311608
2010-08-19	76.72	76.82	75.50	75.84	8870643
2010-08-20	75.46	75.56	74.55	75.05	9304638
2010-08-23	75.34	75.99	75.05	75.05	9991530
2010-08-24	74.27	74.90	73.62	73.78	11263769
2010-08-25	73.32	74.30	72.57	74.07	9717226
2010-08-26	74.37	74.38	73.10	73.33	8182801
2010-08-27	73.89	75.04	72.93	74.93	8789549
2010-08-30	74.63	74.80	73.78	73.78	7558827
2010-08-31	73.51	74.53	73.23	74.08	9227407
2010-09-01	75.36	76.91	75.24	76.77	10549879
2010-09-02	76.75	77.48	76.47	77.45	5994924
2010-09-03	77.39	78.00	77.39	78.00	7197605
2010-09-07	77.68	77.91	76.97	77.05	5886005
2010-09-08	77.16	77.88	77.07	77.25	6940644
2010-09-09	77.89	78.28	77.27	77.36	6651412
2010-09-10	78.33	78.82	77.94	78.82	8224613
2010-09-13	79.37	79.51	78.67	79.25	8593085
2010-09-14	79.25	79.98	79.18	79.51	8447245
2010-09-15	79.06	79.33	78.52	79.21	7241014
2010-09-16	78.99	79.13	78.39	79.05	6907789
2010-09-17	79.42	79.73	78.24	78.46	12334432
2010-09-20	78.54	80.13	78.47	79.90	7738398
2010-09-21	80.04	80.23	79.10	79.75	8604543
2010-09-22	79.93	80.40	79.24	79.25	6772848
2010-09-23	78.52	79.37	78.16	78.54	6802173
2010-09-24	79.26	80.29	78.71	80.12	8264532
2010-09-27	80.30	80.61	80.07	80.08	8382518
2010-09-28	80.45	81.20	79.58	80.88	7832083
2010-09-29	80.74	81.70	80.49	81.28	8856628
2010-09-30	81.69	82.19	80.33	81.05	10127711
2010-10-01	81.89	82.36	81.48	81.95	9576074
2010-10-04	81.89	82.14	80.68	81.31	7609403
2010-10-05	82.18	83.50	81.95	83.39	11607240
2010-10-06	83.29	84.30	83.21	83.89	8657380
2010-10-07	84.42	84.50	82.94	83.52	7713908
2010-10-08	83.47	84.10	82.95	83.94	6887312
2010-10-11	83.85	84.00	83.35	83.71	4795146
2010-10-12	83.36	84.18	82.63	83.84	8538742
2010-10-13	83.45	84.11	82.86	83.67	11647763
2010-10-14	83.65	83.92	82.96	83.90	6725554
2010-10-15	84.39	84.54	83.12	83.61	9510170
2010-10-18	83.48	84.77	83.40	84.48	7814079
2010-10-19	83.38	83.68	82.14	82.79	9457716
2010-10-20	83.14	84.52	82.93	84.02	8834978
2010-10-21	84.51	85.00	83.39	84.25	9554344
2010-10-22	84.79	84.79	84.17	84.55	5554719
2010-10-25	85.13	85.79	84.74	84.87	6757362
2010-10-26	84.65	85.24	84.49	85.15	5978105
2010-10-27	84.64	84.64	83.29	84.31	9557233
2010-10-28	85.27	85.65	84.10	84.44	8524458
2010-10-29	82.89	83.23	81.98	82.60	12462965
2010-11-01	83.15	84.08	81.09	81.45	12781888
2010-11-02	82.36	82.45	81.72	82.15	9528709
2010-11-03	82.66	83.12	81.91	82.70	10042207
2010-11-04	84.16	85.31	83.88	85.14	16295659
2010-11-05	84.71	85.32	84.05	84.98	14518524
2010-11-08	84.62	85.00	83.79	84.80	11799290
2010-11-09	83.91	84.27	83.10	83.56	13597135
2010-11-10	83.78	85.22	83.25	85.17	11795457
2010-11-11	85.00	86.19	85.00	86.09	11297497
2010-11-12	85.46	85.61	84.56	85.44	10579760
2010-11-15	85.74	85.97	84.83	84.86	9256421
2010-11-16	83.55	83.58	81.93	82.48	12372362
2010-11-17	82.41	83.13	82.10	82.46	7848072
2010-11-18	83.04	83.98	82.95	83.82	7589932
2010-11-19	83.69	83.96	82.82	83.94	8131584
2010-11-22	83.47	83.58	82.05	83.45	6794543
2010-11-23	82.47	82.50	81.15	81.75	9507654
2010-11-24	82.15	83.01	82.00	82.93	8051142
2010-11-26	82.44	82.57	81.79	82.05	2789661
2010-11-29	81.30	82.05	80.41	81.69	9070899
2010-11-30	80.64	81.61	80.47	80.97	10372697
2010-12-01	82.15	83.22	81.75	82.70	10629559
2010-12-02	82.70	84.67	82.53	84.50	10799451
2010-12-03	84.49	85.00	84.36	84.89	6727406
2010-12-06	84.79	85.21	84.49	84.95	5186341
2010-12-07	85.92	86.63	85.71	86.30	12560600
2010-12-08	86.51	86.80	85.63	86.14	6919210
2010-12-09	86.79	86.98	85.84	86.65	8083441
2010-12-10	86.96	87.08	86.24	87.03	7406667
2010-12-13	87.72	88.95	87.51	88.37	9910428
2010-12-14	88.58	88.95	88.13	88.38	7333969
2010-12-15	88.02	88.63	87.93	88.01	7610465
2010-12-16	88.08	89.22	87.85	89.06	7796952
2010-12-17	88.85	88.96	88.08	88.49	10832756
2010-12-20	88.96	89.60	88.57	88.80	8026571
2010-12-21	89.34	89.82	88.95	89.23	5965909
2010-12-22	89.62	89.96	89.32	89.92	4263187
2010-12-23	89.89	90.89	89.82	90.68	5102581
2010-12-27	90.49	90.60	90.04	90.12	3138302
2010-12-28	90.32	91.43	90.13	91.19	5067868
2010-12-29	91.54	92.39	91.35	91.37	5302915
2010-12-30	91.32	91.94	91.15	91.60	4157317
2010-12-31	91.58	91.80	91.00	91.25	5152868
2011-01-03	91.66	92.38	91.30	91.94	7802501
2011-01-04	92.28	92.48	91.22	91.60	8518023
2011-01-05	90.92	92.07	90.50	91.44	6659696
2011-01-06	91.76	91.83	90.27	90.69	6225725
2011-01-07	90.98	91.30	90.27	91.19	6350343
2011-01-10	90.95	91.17	90.12	90.41	6854364
2011-01-11	90.87	91.99	90.81	91.83	7838891
2011-01-12	92.36	92.85	92.20	92.45	7845401
2011-01-13	92.01	92.60	91.78	92.18	5721856
2011-01-14	92.12	92.88	91.82	92.83	5563772
2011-01-18	92.94	93.75	92.93	93.35	7733316
2011-01-19	93.63	93.71	92.58	92.97	6069848
2011-01-20	92.14	92.86	91.58	92.71	6515717
2011-01-21	93.37	93.94	93.10	93.78	7433741
2011-01-24	93.89	94.53	93.66	94.10	7286380
2011-01-25	93.78	94.44	93.35	94.08	7424782
2011-01-26	94.38	94.97	93.58	94.64	8841369
2011-01-27	94.56	94.96	94.30	94.75	6302535
2011-01-28	94.49	94.85	92.93	93.37	12448042
2011-01-31	93.85	95.19	93.37	94.93	11167849
2011-02-01	95.63	96.49	95.17	96.22	9951996
2011-02-02	95.37	96.85	95.37	96.48	6610592
2011-02-03	96.57	97.44	95.76	97.31	10506212
2011-02-04	96.93	97.33	96.52	97.11	10529644
2011-02-07	97.28	98.23	97.26	97.66	10259488
2011-02-08	97.87	97.99	97.11	97.74	5710774
2011-02-09	97.25	97.38	95.70	96.24	8252154
2011-02-10	95.88	96.98	95.74	96.70	7289450
2011-02-11	96.09	97.18	95.89	96.45	7326729
2011-02-14	95.50	97.16	95.50	96.95	7003259
2011-02-15	96.58	96.85	95.66	96.34	7627839
2011-02-16	96.72	97.02	96.08	96.66	6789795
2011-02-17	96.56	97.34	96.41	97.17	6616934
2011-02-18	97.41	98.81	97.03	98.72	8860412
2011-02-22	99.23	102.12	99.23	100.32	15726753
2011-02-23	100.53	103.94	100.52	102.27	17174862
2011-02-24	103.09	103.42	101.55	102.03	16472258
2011-02-25	101.71	102.63	101.35	102.10	8523958
2011-02-28	102.28	103.94	102.18	103.75	10220447
2011-03-01	104.07	104.99	102.84	102.90	12270852
2011-03-02	103.05	103.97	102.19	103.47	8335969
2011-03-03	103.84	104.57	103.32	104.19	7541059
2011-03-04	104.13	104.78	102.50	103.75	9846175
2011-03-07	104.12	104.77	103.01	103.01	8220119
2011-03-08	103.41	104.04	101.45	103.77	8916367
2011-03-09	103.18	103.68	101.90	102.14	7104085
2011-03-10	101.48	101.48	98.29	99.08	12567414
2011-03-11	98.10	100.75	97.60	99.93	6865583
2011-03-14	99.16	101.00	99.03	100.80	7358817
2011-03-15	98.18	102.00	97.98	101.23	12656407
2011-03-16	101.65	102.07	98.63	99.51	14798762
2011-03-17	100.88	102.57	100.40	102.24	9986671
2011-03-18	103.37	103.97	102.36	102.80	11376734
2011-03-21	103.86	105.20	103.20	105.19	8789020
2011-03-22	105.36	105.94	105.12	105.23	8014667
2011-03-23	104.73	105.92	104.45	105.48	6812528
2011-03-24	105.87	105.92	104.93	105.38	7003790
2011-03-25	105.72	107.01	105.38	106.78	8859213
2011-03-28	106.48	107.10	106.04	106.04	6024573
2011-03-29	105.93	107.48	105.52	107.37	6969165
2011-03-30	107.61	108.74	107.55	108.01	7825487
2011-03-31	109.31	109.65	107.35	107.49	8420115
2011-04-01	108.29	108.78	107.51	108.32	6499084
2011-04-04	108.57	108.57	107.85	108.23	4766018
2011-04-05	108.25	109.80	108.23	109.33	6544828
2011-04-06	109.83	109.94	108.44	108.66	6895106
2011-04-07	109.02	109.10	107.51	108.94	7017639
2011-04-08	109.53	109.94	109.14	109.66	6734716
2011-04-11	109.74	109.90	107.57	107.78	6601803
2011-04-12	106.47	106.70	103.48	104.18	12815291
2011-04-13	104.82	105.14	103.34	103.81	7246820
2011-04-14	103.32	105.29	103.13	104.88	7081681
2011-04-15	105.52	106.50	104.35	106.24	8871650
2011-04-18	104.95	104.99	103.04	104.50	7199772
2011-04-19	104.49	105.85	104.27	105.40	4995765
2011-04-20	107.71	108.34	107.01	107.81	6678300
2011-04-21	108.25	108.25	107.49	108.13	4937575
2011-04-25	107.37	107.78	106.68	107.42	3997719
2011-04-26	107.85	108.83	107.16	108.75	5320585
2011-04-27	109.11	109.17	107.55	108.97	5984482
2011-04-28	109.08	109.10	108.08	108.81	5946008
2011-04-29	108.48	109.60	107.78	109.44	6755827
2011-05-02	109.48	109.58	107.61	108.18	6553717
2011-05-03	107.58	107.84	105.19	106.17	7962472
2011-05-04	106.02	106.02	103.70	104.68	8895329
2011-05-05	103.36	104.12	101.11	102.62	11985085
2011-05-06	103.34	104.45	102.00	102.88	9533770
2011-05-09	103.25	104.86	103.00	104.09	7112368
2011-05-10	104.32	104.95	103.25	104.36	6434229
2011-05-11	103.27	103.46	101.25	102.26	10165232
2011-05-12	101.63	103.32	100.41	102.76	10431652
2011-05-13	103.45	103.49	101.27	102.39	8959943
2011-05-16	102.03	103.29	101.41	101.65	6762951
2011-05-17	100.31	101.19	99.61	100.41	8771571
2011-05-18	100.92	103.46	100.17	102.86	8194012
2011-05-19	103.69	104.53	102.94	103.87	7455402
2011-05-20	103.55	103.81	101.77	102.57	8767965
2011-05-23	101.13	101.91	100.70	101.37	7489618
2011-05-24	101.85	103.39	101.85	102.27	6800787
2011-05-25	102.00	103.86	101.81	103.25	7950355
2011-05-26	102.99	103.80	102.10	103.36	6617480
2011-05-27	103.64	104.22	102.53	103.21	5796656
2011-05-31	104.61	105.21	103.71	104.91	8188376
2011-06-01	104.73	104.95	102.08	102.49	8196345
2011-06-02	102.35	102.59	100.36	101.12	8129197
2011-06-03	99.73	101.69	99.57	101.00	7692295
2011-06-06	100.90	101.31	99.30	99.68	6982114
2011-06-07	100.23	100.91	99.38	99.47	6844837
2011-06-08	99.51	100.84	99.50	99.95	6936177
2011-06-09	100.51	101.87	100.32	101.23	5735454
2011-06-10	100.94	101.00	98.98	99.67	9113844
2011-06-13	100.04	100.51	98.07	98.93	7999223
2011-06-14	100.02	101.29	99.89	100.60	7357052
2011-06-15	99.20	99.91	97.71	98.41	9665555
2011-06-16	98.06	99.66	97.81	99.43	7786251
2011-06-17	100.23	100.84	98.73	99.17	12037162
2011-06-20	98.88	100.20	98.65	99.91	6428037
2011-06-21	100.54	101.98	100.32	101.59	8499607
2011-06-22	101.27	102.46	101.00	101.07	6595974
2011-06-23	98.90	99.55	97.00	99.36	13058946
2011-06-24	99.54	99.74	97.81	97.90	8032598
2011-06-27	97.94	99.64	97.94	98.90	7130468
2011-06-28	99.53	100.60	99.30	100.35	6114094
2011-06-29	100.69	101.71	99.91	101.28	7637785
2011-06-30	101.79	102.94	101.28	102.84	7697843
2011-07-01	102.71	104.19	102.01	104.09	6579693
2011-07-05	104.11	105.76	104.11	105.12	7383571
2011-07-06	104.82	105.24	104.57	105.08	6196493
2011-07-07	106.08	106.92	105.80	106.59	7878111
2011-07-08	105.45	106.00	105.07	105.89	6334821
2011-07-11	104.43	104.64	103.75	104.41	6975483
2011-07-12	103.99	105.95	103.99	104.39	9161182
2011-07-13	104.74	106.61	104.72	105.09	6871460
2011-07-14	105.70	106.47	104.57	104.67	7279941
2011-07-15	105.68	106.30	105.14	106.19	10161078
2011-07-18	105.58	106.50	105.11	106.23	6950984
2011-07-19	106.49	107.80	106.49	107.48	6987565
2011-07-20	107.51	107.65	106.88	107.10	5044912
2011-07-21	107.88	109.75	107.76	109.43	8320671
2011-07-22	109.39	109.66	108.82	108.97	5415613
2011-07-25	107.55	109.00	107.46	108.10	6284864
2011-07-26	107.91	108.47	107.34	107.57	4864947
2011-07-27	106.97	107.00	105.47	105.63	7412744
2011-07-28	105.15	105.85	104.43	105.03	6655777
2011-07-29	103.72	105.23	103.07	104.02	9698897
2011-08-01	106.08	106.13	103.92	105.38	9309739
2011-08-02	104.72	105.70	103.43	103.45	10405602
2011-08-03	103.53	103.74	100.87	102.76	12027339
2011-08-04	100.78	100.98	96.51	96.84	20543429
2011-08-05	98.03	99.34	93.82	97.61	17596348
2011-08-08	94.28	95.80	89.75	90.25	23080588
2011-08-09	91.60	93.71	87.30	93.40	21014182
2011-08-10	92.71	93.85	89.74	90.57	18069431
2011-08-11	92.07	95.14	90.78	94.07	30718485
2011-08-12	95.64	97.05	94.92	95.86	13365378
2011-08-15	97.00	99.23	96.79	99.10	11859059
2011-08-16	97.99	99.28	97.15	98.14	9843325
2011-08-17	98.41	99.09	97.11	97.68	8594720
2011-08-18	95.14	95.38	91.75	93.24	15086470
2011-08-19	92.09	95.36	92.08	93.29	13452849
2011-08-22	96.55	96.55	92.95	93.30	10073611
2011-08-23	93.92	97.38	93.46	97.33	12302517
2011-08-24	96.83	97.76	96.07	97.59	7642452
2011-08-25	98.05	98.52	95.29	95.96	9821659
2011-08-26	94.68	97.35	93.36	96.85	9216683
2011-08-29	98.28	98.76	96.58	98.74	9725137
2011-08-30	97.97	98.98	96.74	98.40	9202440
2011-08-31	98.85	99.72	98.08	98.84	11241953
2011-09-01	99.01	100.48	98.50	98.52	10121366
2011-09-02	96.31	97.06	95.07	96.41	8978196
2011-09-06	93.58	95.80	92.75	95.61	10276928
2011-09-07	98.27	99.44	97.86	99.29	10572767
2011-09-08	98.89	100.58	98.00	98.41	9605573
2011-09-09	97.01	97.39	94.78	95.19	13346809
2011-09-12	93.94	95.93	93.16	95.91	13616696
2011-09-13	96.76	96.84	94.63	95.93	11453876
2011-09-14	96.31	99.00	95.15	97.31	11325602
2011-09-15	98.72	99.50	98.06	99.26	9241620
2011-09-16	100.00	100.16	98.29	99.63	13862870
2011-09-19	97.19	99.34	96.60	98.71	8524288
2011-09-20	99.28	99.74	97.74	97.79	8660497
2011-09-21	97.21	97.78	94.14	94.27	9267619
2011-09-22	90.91	91.51	88.59	90.17	16687217
2011-09-23	90.13	90.84	88.56	90.01	12228151
2011-09-26	90.65	91.65	88.76	91.49	11901887
2011-09-27	94.16	95.35	93.05	93.54	11080157
2011-09-28	93.99	95.33	91.54	91.74	10339507
2011-09-29	94.19	94.48	92.32	94.39	10104943
2011-09-30	92.96	94.80	92.52	92.59	11919556
2011-10-03	91.93	92.77	89.85	89.88	11385233
2011-10-04	88.72	91.84	86.68	91.48	15399064
2011-10-05	92.14	94.74	91.03	94.66	13059854
2011-10-06	93.38	94.81	92.72	94.61	10170121
2011-10-07	95.67	95.73	93.66	94.40	10534505
2011-10-10	96.13	98.24	96.09	98.20	7497174
2011-10-11	97.21	98.64	97.15	97.60	7613636
2011-10-12	98.11	98.75	96.69	97.78	8868832
2011-10-13	96.62	98.10	96.25	97.79	6507812
2011-10-14	98.97	100.56	98.85	100.47	7366119
2011-10-17	99.91	100.25	98.40	98.61	6576526
2011-10-18	99.03	104.15	97.97	102.95	12167529
2011-10-19	102.69	104.08	101.71	102.24	8651734
2011-10-20	102.68	103.66	101.72	103.39	8712880
2011-10-21	104.50	105.84	104.21	105.53	10886876
2011-10-24	105.50	106.87	105.27	106.27	7911572
2011-10-25	106.62	106.91	104.33	104.50	8452700
2011-10-26	106.08	106.84	104.46	106.77	9960059
2011-10-27	107.84	110.01	107.62	109.26	14396862
2011-10-28	108.85	109.99	107.26	109.64	10341886
2011-10-31	107.72	108.00	105.05	105.05	11457875
2011-11-01	101.47	103.68	100.79	102.08	15217007
2011-11-02	103.96	104.93	103.14	104.54	8393544
2011-11-03	105.84	106.35	104.70	106.13	9276395
2011-11-04	105.75	106.60	104.48	106.43	8403964
2011-11-07	106.65	108.53	105.54	107.72	7822092
2011-11-08	108.27	109.00	106.50	108.86	7761386
2011-11-09	105.80	106.49	103.88	104.28	12062497
2011-11-10	105.32	106.01	103.50	105.50	10025190
2011-11-11	106.69	107.52	106.61	107.05	6352503
2011-11-14	106.20	106.74	105.38	106.17	5531421
2011-11-15	106.23	107.33	102.58	103.27	24336491
2011-11-16	102.51	103.42	100.74	101.05	12581782
2011-11-17	100.75	102.13	98.75	100.08	11795933
2011-11-18	100.52	101.50	97.52	97.88	13677206
2011-11-21	96.92	96.94	94.45	95.66	15021652
2011-11-22	95.68	97.25	95.00	96.42	8941028
2011-11-23	95.42	95.58	93.75	93.75	11665634
2011-11-25	94.03	94.45	92.29	92.29	5257266
2011-11-28	96.03	96.35	95.00	95.77	8404304
2011-11-29	95.96	98.05	95.75	97.39	8845326
2011-11-30	100.50	102.82	100.11	102.82	13373982
2011-12-01	102.82	103.00	100.96	101.83	7007137
2011-12-02	103.04	103.19	101.50	101.69	6638101
2011-12-05	103.58	104.00	102.04	102.82	6122255
2011-12-06	103.10	104.73	102.84	104.36	7445534
2011-12-07	104.22	105.74	103.97	104.52	10325448
2011-12-08	104.00	104.80	101.95	102.25	7724858
2011-12-09	102.74	104.50	102.71	104.25	6624080
2011-12-12	104.02	104.23	101.50	103.07	7596478
2011-12-13	104.22	105.89	103.10	103.62	8991356
2011-12-14	102.75	104.02	99.51	100.53	15515310
2011-12-15	101.23	101.60	99.32	99.67	9667429
2011-12-16	100.32	100.86	99.59	100.86	14709715
2011-12-19	101.16	101.33	99.50	99.72	5978281
2011-12-20	101.94	103.85	101.78	103.67	7278741
2011-12-21	103.68	105.53	103.55	105.43	8156702
2011-12-22	105.51	106.58	105.06	106.31	7484667
2011-12-23	106.63	107.61	106.10	107.50	3779599
2011-12-27	107.26	108.49	107.26	107.98	4136574
2011-12-28	107.86	108.16	105.88	105.96	5308257
2011-12-29	106.38	107.56	106.32	107.47	4468687
2011-12-30	106.79	107.51	106.18	106.40	5010355
2012-01-03	108.74	110.99	108.73	110.37	11522609
2012-01-04	109.83	110.37	109.20	110.18	8019588
2012-01-05	109.39	109.54	107.97	109.10	7185141
2012-01-06	109.41	109.61	108.09	108.31	8214829
2012-01-09	108.24	109.67	108.03	109.49	7118750
2012-01-10	110.12	110.66	108.90	109.06	7642302
2012-01-11	108.51	108.65	107.13	107.77	7811744
2012-01-12	104.52	106.04	104.52	104.97	11899645
2012-01-13	104.62	106.15	103.51	106.09	8268333
2012-01-17	107.27	107.98	106.03	106.72	6926128
2012-01-18	106.00	106.94	105.20	106.83	6581410
2012-01-19	107.21	107.50	105.82	106.93	5666629
2012-01-20	106.95	107.20	106.25	106.89	7285050
2012-01-23	106.99	107.50	106.56	107.01	6507187
2012-01-24	106.45	107.09	106.18	106.72	5041318
2012-01-25	106.37	108.00	105.09	107.73	8021446
2012-01-26	108.03	108.57	106.35	106.59	7001455
2012-01-27	104.39	104.67	103.12	103.96	10581990
2012-01-30	103.40	103.50	102.08	103.41	7616505
2012-01-31	104.61	104.78	102.40	103.12	8321506
2012-02-01	104.42	104.42	102.68	102.79	7825661
2012-02-02	103.03	103.96	102.88	103.69	5897915
2012-02-03	104.91	105.60	104.48	105.50	6819797
2012-02-06	104.62	106.76	104.37	106.67	6444753
2012-02-07	106.02	107.06	105.44	106.83	6034606
2012-02-08	107.27	107.50	106.09	106.76	5383617
2012-02-09	107.18	107.41	106.07	106.37	4751312
2012-02-10	105.19	105.52	104.58	105.28	6138175
2012-02-13	106.16	106.53	105.45	106.38	4696565
2012-02-14	106.25	106.53	105.57	106.49	5975378
2012-02-15	106.24	106.24	104.59	105.00	6553826
2012-02-16	105.52	106.57	104.80	106.52	5733944
2012-02-17	107.02	107.24	106.04	106.66	5666749
2012-02-21	107.51	108.50	107.44	108.41	7148952
2012-02-22	108.16	108.56	107.20	107.50	7149993
2012-02-23	107.54	108.50	107.32	108.35	5509348
2012-02-24	108.80	109.40	108.50	109.08	5834328
2012-02-27	108.29	110.22	108.28	109.63	7723747
2012-02-28	109.68	110.40	109.18	109.61	9133377
2012-02-29	110.40	110.92	108.92	109.12	10573467
2012-03-01	109.17	110.14	109.10	109.76	5981700
2012-03-02	109.50	109.87	109.00	109.61	5377442
2012-03-05	109.14	109.45	108.14	109.32	5941680
2012-03-06	108.14	109.03	108.00	108.85	7481150
2012-03-07	109.00	109.95	108.19	109.46	6867957
2012-03-08	109.80	110.57	109.56	110.03	5505620
2012-03-09	109.89	110.41	109.37	109.57	5704314
2012-03-12	109.65	110.00	109.16	110.00	5325068
2012-03-13	110.22	111.31	109.43	111.19	7332249
2012-03-14	111.05	112.28	110.54	110.69	8819477
2012-03-15	110.51	110.93	109.47	110.03	8899815
2012-03-16	110.43	110.83	110.10	110.28	11092847
2012-03-19	110.52	111.06	110.30	110.70	5694968
2012-03-20	109.93	109.93	108.93	109.08	6159167
2012-03-21	108.95	109.02	107.35	107.91	7550059
2012-03-22	106.85	106.99	105.03	105.35	8282178
2012-03-23	105.68	106.90	104.85	106.36	6603094
2012-03-26	107.23	107.97	106.83	107.84	5311548
2012-03-27	107.88	108.00	107.01	107.04	4327685
2012-03-28	106.57	106.96	105.20	105.89	6816631
2012-03-29	105.08	107.02	104.92	106.85	5795486
2012-03-30	107.04	107.25	106.41	107.21	6122596
2012-04-02	106.85	108.79	106.60	108.30	5189108
2012-04-03	107.93	108.23	106.23	107.14	4690208
2012-04-04	106.25	106.26	105.03	105.60	5430597
2012-04-05	105.17	105.90	104.33	104.75	5983858
2012-04-09	103.30	104.08	102.85	103.49	4983440
2012-04-10	103.25	103.38	101.40	101.45	8907627
2012-04-11	102.31	102.45	100.78	100.95	8571603
2012-04-12	100.89	102.86	100.51	102.59	6452338
2012-04-13	102.29	102.36	100.72	100.78	6848072
2012-04-16	101.62	102.24	101.17	101.51	6065082
2012-04-17	102.46	104.09	102.34	103.62	5502360
2012-04-18	103.42	103.97	102.85	103.39	4836358
2012-04-19	103.27	103.64	102.18	102.51	6768395
2012-04-20	103.11	103.84	102.42	102.52	5816719
2012-04-23	101.19	102.72	100.89	102.44	5590878
2012-04-24	102.77	103.17	102.14	103.03	4104724
2012-04-25	103.56	103.89	102.62	103.85	5309268
2012-04-26	104.00	106.70	103.99	106.22	8540181
2012-04-27	106.78	106.80	105.67	106.20	5433487
2012-04-30	106.16	106.61	105.81	106.56	4727787
2012-05-01	106.74	108.79	106.39	108.27	6181957
2012-05-02	107.51	107.65	106.59	107.03	4835310
2012-05-03	107.04	107.06	105.41	105.99	4884054
2012-05-04	105.27	105.49	103.26	103.72	6241203
2012-05-07	103.08	103.82	102.59	103.31	6126862
2012-05-08	102.75	103.21	101.55	102.84	8168633
2012-05-09	101.61	102.50	101.37	101.78	6117317
2012-05-10	102.83	104.24	102.65	103.36	21105804
2012-05-11	102.95	103.95	102.47	102.69	4944684
2012-05-14	101.74	102.30	101.27	101.94	7022505
2012-05-15	102.04	102.66	100.71	100.90	8420945
2012-05-16	100.77	101.78	100.01	100.10	6425261
2012-05-17	100.20	101.41	99.89	100.14	6528934
2012-05-18	100.48	100.75	98.24	98.46	11137897
2012-05-21	98.81	99.74	98.35	99.69	6169518
2012-05-22	99.93	100.68	98.73	99.32	6089636
2012-05-23	98.33	99.00	96.70	99.00	8012989
2012-05-24	99.26	100.12	98.55	100.06	6322316
2012-05-25	100.04	100.24	98.42	98.86	5561632
2012-05-29	99.81	100.85	99.50	100.24	5224007
2012-05-30	99.11	99.11	97.50	97.63	7284778
2012-05-31	98.06	99.16	96.68	98.31	9373033
2012-06-01	96.65	97.29	96.02	96.41	9244037
2012-06-04	96.48	97.14	95.73	96.58	6794448
2012-06-05	96.39	96.87	95.78	96.49	5892796
2012-06-06	97.89	99.80	97.58	99.80	7146087
2012-06-07	100.98	102.00	100.18	100.39	7971647
2012-06-08	99.89	101.00	99.69	100.84	5763644
2012-06-11	101.99	102.33	99.57	99.91	7037020
2012-06-12	100.20	100.90	99.56	100.74	5933845
2012-06-13	100.68	101.40	99.71	100.13	5189862
2012-06-14	100.17	102.17	99.90	101.92	6540129
2012-06-15	103.00	104.50	102.64	104.33	11091450
2012-06-18	103.14	103.97	103.00	103.46	6630692
2012-06-19	103.99	104.65	103.77	104.06	6115540
2012-06-20	104.04	104.55	102.59	103.63	7609896
2012-06-21	103.46	103.75	99.87	100.02	8492789
2012-06-22	100.65	101.12	99.58	100.44	11713363
2012-06-25	99.34	99.56	98.17	99.08	7090908
2012-06-26	98.97	101.29	98.83	100.95	7621758
2012-06-27	101.46	102.90	101.25	102.57	5741857
2012-06-28	101.85	103.65	101.43	103.46	7013079
2012-06-29	105.32	105.51	104.35	105.50	10651700
2012-07-02	105.59	106.09	104.69	105.86	5695967
2012-07-03	106.29	107.42	106.22	107.37	4080466
2012-07-05	106.27	107.05	105.73	106.03	5045579
2012-07-06	104.99	105.35	104.39	105.07	4612023
2012-07-09	104.97	105.04	103.55	104.46	5233503
2012-07-10	104.87	105.39	103.29	103.88	6424679
2012-07-11	104.31	105.63	104.02	104.85	5933029
2012-07-12	104.31	106.08	104.27	105.03	7871891
2012-07-13	105.34	106.19	104.87	106.01	6771892
2012-07-16	105.71	107.25	105.50	106.78	5185219
2012-07-17	106.99	107.50	105.58	107.43	6668255
2012-07-18	106.79	107.98	106.66	107.88	5519386
2012-07-19	107.92	108.98	107.12	108.84	6829401
2012-07-20	108.16	109.25	107.50	109.19	9371207
2012-07-23	107.25	108.28	106.03	107.95	5955678
2012-07-24	108.16	108.16	104.61	106.30	6655912
2012-07-25	106.52	106.77	105.28	106.06	5476396
2012-07-26	107.59	108.63	107.26	108.27	6813688
2012-07-27	109.38	109.50	107.13	109.26	8340173
2012-07-30	108.87	109.93	108.76	109.82	5789879
2012-07-31	109.55	110.82	109.53	109.58	10015175
2012-08-01	109.72	111.23	109.14	110.50	8364858
2012-08-02	109.46	109.93	108.47	109.25	6662973
2012-08-03	111.14	111.88	110.90	111.12	5967565
2012-08-06	110.75	112.10	110.70	111.31	5201877
2012-08-07	111.60	112.39	111.51	111.95	5453232
2012-08-08	111.50	112.64	111.36	112.14	5444115
2012-08-09	112.26	113.28	111.73	112.63	4846782
2012-08-10	111.96	113.64	111.28	113.55	5107883
2012-08-13	113.32	113.59	112.71	113.28	4336973
2012-08-14	113.70	113.87	112.96	113.32	6286431
2012-08-15	112.13	113.00	112.00	112.57	4540770
2012-08-16	112.72	113.59	112.10	113.32	5394551
2012-08-17	113.31	113.57	112.51	112.66	5642517
2012-08-20	112.69	112.89	112.14	112.52	3910433
2012-08-21	112.81	113.45	111.78	111.98	4647060
2012-08-22	111.90	112.35	111.28	112.15	4445827
2012-08-23	112.08	112.17	110.95	111.29	4193045
2012-08-24	110.77	112.20	110.76	112.01	3453250
2012-08-27	112.18	112.39	111.46	111.73	3388761
2012-08-28	111.84	112.81	111.77	112.35	3340821
2012-08-29	112.33	112.44	111.60	111.80	3296256
2012-08-30	111.49	111.69	110.92	110.93	3523504
2012-08-31	111.67	112.95	111.67	112.16	5557680
2012-09-04	112.03	112.27	110.88	111.22	4632324
2012-09-05	111.60	111.73	110.59	110.77	4441183
2012-09-06	111.57	113.44	111.57	113.03	5531622
2012-09-07	112.97	114.00	112.74	114.00	5058175
2012-09-10	114.20	114.54	113.60	113.96	5212359
2012-09-11	114.07	114.75	114.00	114.18	4758893
2012-09-12	114.23	114.74	114.03	114.48	4420623
2012-09-13	114.73	116.97	114.12	116.56	7738483
2012-09-14	116.93	118.22	116.48	117.25	8979577
2012-09-17	117.17	118.50	116.89	117.14	7411482
2012-09-18	116.99	117.65	116.59	116.97	5100059
2012-09-19	117.09	117.18	115.83	116.60	5977957
2012-09-20	116.14	118.17	115.50	117.85	7287325
2012-09-21	118.53	118.53	117.47	117.80	10282633
2012-09-24	117.55	118.49	117.46	117.78	6810274
2012-09-25	118.18	118.50	116.53	116.93	7565919
2012-09-26	116.82	117.00	116.15	116.30	5586979
2012-09-27	116.78	117.40	116.52	117.20	5482131
2012-09-28	116.88	116.89	116.15	116.56	5635284
2012-10-01	116.92	118.25	116.87	117.25	4915599
2012-10-02	117.65	118.08	116.92	117.96	6012796
2012-10-03	117.65	117.74	116.05	116.14	7362474
2012-10-04	116.64	117.47	116.47	117.15	5426075
2012-10-05	117.42	118.25	117.12	117.50	4508112
2012-10-08	117.19	117.87	116.95	117.62	3437461
2012-10-09	117.52	118.38	117.35	117.36	5985363
2012-10-10	114.64	115.05	112.01	112.45	15960931
2012-10-11	113.37	114.22	113.06	113.06	7280650
2012-10-12	113.08	113.29	111.61	112.07	5916013
2012-10-15	112.16	113.04	111.10	112.82	5775238
2012-10-16	113.48	114.41	113.32	114.09	4793836
2012-10-17	114.36	115.36	114.36	115.18	5218499
2012-10-18	114.55	115.03	114.37	114.66	6168138
2012-10-19	114.90	114.99	113.11	113.38	7160504
2012-10-22	113.61	113.70	111.73	112.74	4812038
2012-10-23	111.58	111.58	109.10	109.38	8011680
2012-10-24	109.42	110.49	109.03	109.71	5088271
2012-10-25	110.63	110.97	109.65	110.96	4888770
2012-10-26	110.67	111.69	110.58	111.18	4777575
2012-10-31	111.93	111.94	109.25	110.24	5958738
2012-11-01	110.02	111.69	109.89	111.46	6480445
2012-11-02	110.70	111.21	107.57	108.37	8375390
2012-11-05	107.74	109.34	107.74	109.19	4058768
2012-11-06	109.65	110.69	109.25	110.36	5379339
2012-11-07	109.24	109.30	106.78	107.51	7627829
2012-11-08	107.23	107.67	105.87	105.87	6208964
2012-11-09	105.26	106.69	105.08	105.84	5835170
2012-11-12	106.45	106.52	105.49	105.93	4001752
2012-11-13	105.37	106.45	105.20	105.28	4835158
2012-11-14	104.99	105.01	102.22	102.50	8610525
2012-11-15	101.99	103.47	100.66	101.62	9776868
2012-11-16	101.56	102.49	101.00	102.40	8242516
2012-11-19	103.67	104.35	103.14	104.35	6850963
2012-11-20	104.01	104.12	102.92	103.56	5284204
2012-11-21	103.95	104.12	103.41	104.10	3656372
2012-11-23	104.87	105.47	104.46	105.47	2776380
2012-11-26	104.75	104.99	104.25	104.99	4354072
2012-11-27	105.00	105.16	103.20	103.38	6612668
2012-11-28	102.98	105.62	102.76	105.58	7026636
2012-11-29	105.89	106.69	105.38	105.79	5756710
2012-11-30	106.10	106.37	105.27	105.69	6677143
2012-12-03	106.00	106.07	104.38	104.66	5737607
2012-12-04	104.40	105.09	103.94	103.96	6665092
2012-12-05	104.38	105.81	104.00	105.17	6430806
2012-12-06	105.49	106.50	105.29	106.45	7392222
2012-12-07	106.73	107.00	106.14	106.99	4948392
2012-12-10	107.10	107.69	106.48	106.96	5512287
2012-12-11	107.29	108.23	107.15	107.74	5923214
2012-12-12	108.17	109.18	107.93	108.08	5968802
2012-12-13	108.54	108.54	107.46	107.91	4909950
2012-12-14	107.61	108.39	107.40	107.82	5890063
2012-12-17	107.97	108.84	107.94	108.68	6100809
2012-12-18	108.54	110.40	108.32	110.10	7103269
2012-12-19	110.47	111.11	109.89	109.91	7623499
2012-12-20	110.00	110.67	109.65	110.38	5875576
2012-12-21	109.57	110.30	108.56	109.71	15620698
2012-12-24	109.30	109.39	108.48	108.63	2285696
2012-12-26	109.10	109.27	108.21	108.46	4094458
2012-12-27	108.46	108.86	107.27	108.52	5525927
2012-12-28	107.68	107.78	106.30	106.45	5277398
2012-12-31	105.75	108.23	105.75	108.14	6554140
2013-01-02	110.27	110.42	108.74	110.39	6144197
2013-01-03	110.14	110.92	109.51	109.92	6817081
2013-01-04	109.99	110.62	109.90	110.50	4414546
2013-01-07	110.02	110.09	109.19	109.75	4861891
2013-01-08	109.48	109.69	109.10	109.26	6326107
2013-01-09	109.72	110.08	109.20	109.54	4558964
2013-01-10	110.19	110.76	110.09	110.47	5279101
2013-01-11	111.20	112.08	110.80	111.73	5458248
2013-01-14	111.38	112.95	111.35	112.85	6373995
2013-01-15	112.26	113.47	112.15	113.44	5637850
2013-01-16	113.31	114.33	113.17	113.97	6149212
2013-01-17	114.73	115.86	114.59	114.74	6971760
2013-01-18	115.23	115.24	114.06	115.24	8543505
2013-01-22	115.11	115.94	114.53	115.91	5397984
2013-01-23	115.35	115.90	114.93	115.01	5032016
2013-01-24	115.49	116.37	115.28	115.50	4896229
2013-01-25	115.52	116.38	115.15	116.20	4745906
2013-01-28	116.56	116.58	115.41	116.04	4520633
2013-01-29	116.28	117.40	116.25	117.21	4370994
2013-01-30	117.07	117.50	116.26	116.45	5168640
2013-01-31	116.22	116.90	115.15	115.15	7784115
2013-02-01	115.84	116.69	115.05	116.50	6418181
2013-02-04	115.02	115.89	114.29	115.20	6398803
2013-02-05	115.74	116.38	115.51	115.81	5068092
2013-02-06	115.43	115.92	114.85	115.91	4461185
2013-02-07	115.99	116.00	114.33	115.02	5424187
2013-02-08	114.93	115.78	114.90	115.64	4457118
2013-02-11	115.68	115.84	115.01	115.64	3766325
2013-02-12	115.72	116.84	115.51	116.50	4530507
2013-02-13	115.43	115.84	114.91	115.53	4111225
2013-02-14	115.16	116.26	115.07	115.71	5226317
2013-02-15	115.50	115.70	114.03	114.96	6353402
2013-02-19	115.19	116.26	115.19	115.92	5024246
2013-02-20	115.93	116.10	114.84	114.99	5447259
2013-02-21	114.79	115.30	114.09	114.99	4796575
2013-02-22	115.51	116.23	114.82	115.96	5207873
2013-02-25	116.50	117.34	113.50	113.54	7525447
2013-02-26	114.47	115.17	113.75	114.96	6114714
2013-02-27	114.71	116.95	114.71	116.65	4541843
2013-02-28	116.57	117.89	116.35	117.15	5958699
2013-03-01	116.73	117.24	115.95	116.90	5570247
2013-03-04	116.78	117.81	116.08	117.49	5048142
2013-03-05	117.97	118.25	117.67	117.93	6356333
2013-03-06	118.30	118.78	118.03	118.47	5362947
2013-03-07	118.62	118.89	118.21	118.56	4380890
2013-03-08	118.95	119.11	117.99	118.57	4992714
2013-03-11	118.63	118.80	118.10	118.73	4528418
2013-03-12	118.88	119.30	118.16	118.25	4626542
2013-03-13	118.38	118.70	118.06	118.36	5393562
2013-03-14	118.73	120.26	118.60	120.00	7477391
2013-03-15	119.59	119.92	118.91	119.68	10223474
2013-03-18	118.78	119.90	118.70	119.13	4828671
2013-03-19	119.39	119.81	118.65	119.46	5244192
2013-03-20	119.98	120.88	119.86	120.35	5945243
2013-03-21	120.00	120.99	119.81	120.34	6169537
2013-03-22	120.66	121.40	120.48	121.18	5190800
2013-03-25	121.50	121.56	119.56	120.18	6345242
2013-03-26	120.74	121.13	120.32	120.98	4256690
2013-03-27	120.50	120.72	119.70	120.19	4329634
2013-03-28	120.44	120.73	118.76	118.82	8281879
2013-04-01	118.99	119.86	118.76	119.61	4324640
2013-04-02	119.84	119.95	118.66	119.00	4813821
2013-04-03	119.18	119.25	117.35	117.78	7175298
2013-04-04	117.93	118.68	117.17	118.07	5409732
2013-04-05	116.64	117.65	116.17	117.52	5030210
2013-04-08	117.45	117.87	116.65	117.81	4117581
2013-04-09	117.99	118.87	117.63	118.64	4850599
2013-04-10	118.89	119.83	118.51	119.64	5452057
2013-04-11	119.96	121.15	119.52	120.95	6092689
2013-04-12	120.46	120.90	119.50	119.94	6391928
2013-04-15	118.81	118.90	116.50	116.57	9767308
2013-04-16	117.34	117.50	116.21	117.01	6514210
2013-04-17	116.40	116.40	114.12	114.81	8291195
2013-04-18	114.88	116.12	114.60	115.59	6452566
2013-04-19	116.36	116.95	115.83	115.90	7573485
2013-04-22	116.39	117.10	115.89	116.57	5436455
2013-04-23	116.99	118.09	115.90	117.48	6746638
2013-04-24	118.04	118.68	117.98	118.28	4559895
2013-04-25	119.07	120.00	118.30	118.51	5603798
2013-04-26	119.00	120.41	118.68	120.04	6012549
2013-04-29	120.44	121.60	120.04	121.32	5159431
2013-04-30	121.05	122.01	120.12	122.01	6909280
2013-05-01	121.25	121.58	120.05	120.27	6082100
2013-05-02	121.00	122.33	120.63	122.04	5067569
2013-05-03	122.69	123.91	122.46	123.49	6384994
2013-05-06	123.32	123.78	122.71	123.25	4669125
2013-05-07	123.35	123.72	122.54	123.04	4413548
2013-05-08	122.98	123.60	122.85	123.36	4479855
2013-05-09	123.46	123.95	122.96	123.64	9238020
2013-05-10	123.38	123.71	122.12	123.23	10582385
2013-05-13	122.90	123.10	122.17	122.85	16870017
2013-05-14	122.92	125.00	122.91	125.00	6967138
2013-05-15	123.73	123.73	122.60	123.01	7950590
2013-05-16	122.74	123.37	122.50	122.76	5549738
2013-05-17	122.74	123.42	122.27	123.42	6850911
2013-05-20	123.43	124.84	123.18	124.78	5298587
2013-05-21	124.84	126.20	124.75	125.94	6700770
2013-05-22	125.91	126.98	124.60	124.93	9351233
2013-05-23	124.21	125.83	124.21	125.40	8096098
2013-05-24	124.50	125.56	124.33	125.45	5593485
2013-05-28	126.39	127.40	125.86	126.43	6598778
2013-05-29	126.07	126.73	124.81	125.49	6422369
2013-05-30	125.23	125.97	124.51	125.11	4353490
2013-05-31	124.64	125.30	122.75	122.75	7909239
2013-06-03	122.35	124.12	122.35	124.09	7258003
2013-06-04	122.82	123.65	122.14	122.96	7675432
2013-06-05	122.34	123.10	121.31	121.57	7745668
2013-06-06	121.27	121.49	118.66	120.59	10141731
2013-06-07	121.22	121.97	120.14	121.70	6090252
2013-06-10	122.94	122.98	121.80	122.69	5585897
2013-06-11	121.87	122.76	121.26	121.45	4550202
2013-06-12	122.32	122.73	119.61	119.97	5489171
2013-06-13	119.90	121.83	119.81	121.66	4656615
2013-06-14	121.13	121.68	120.10	120.28	4415909
2013-06-17	120.45	121.78	120.28	121.22	4046859
2013-06-18	121.03	121.72	120.86	121.52	4545197
2013-06-19	121.80	122.38	120.41	120.50	4634616
2013-06-20	119.54	119.66	117.57	117.95	7627858
2013-06-21	119.24	119.54	117.26	118.93	10692308
2013-06-24	117.71	118.03	116.02	116.82	6785803
2013-06-25	117.75	117.87	116.92	117.45	5984962
2013-06-26	118.34	118.54	117.00	118.15	4820679
2013-06-27	118.52	119.54	118.49	118.71	4460931
2013-06-28	118.79	119.56	118.14	118.34	6506617
2013-07-01	118.35	120.01	118.00	119.08	5053222
2013-07-02	119.09	120.33	118.59	119.15	4912273
2013-07-03	119.24	119.30	118.61	119.08	3041951
2013-07-05	119.69	120.86	119.10	120.51	4388524
2013-07-08	121.29	122.31	120.98	121.24	4964403
2013-07-09	122.39	123.74	122.05	123.27	6254013
2013-07-10	123.45	124.54	122.71	122.90	5549562
2013-07-11	123.95	124.11	122.51	123.77	7235063
2013-07-12	123.52	124.15	123.04	124.06	5615150
2013-07-15	124.11	125.15	124.06	124.68	4062353
2013-07-16	124.71	125.24	123.55	124.12	4003750
2013-07-17	124.65	125.00	124.29	124.35	3636923
2013-07-18	124.68	125.65	124.64	125.47	4324183
2013-07-19	125.79	126.91	125.17	126.91	5930469
2013-07-22	126.71	127.61	126.65	127.03	4056241
2013-07-23	127.07	127.65	126.70	127.26	3763403
2013-07-24	127.25	127.63	125.90	126.37	4529190
2013-07-25	126.14	127.83	125.79	127.76	4466542
2013-07-26	127.03	127.62	126.09	127.56	4830373
2013-07-29	127.37	127.37	125.89	126.17	4029287
2013-07-30	126.20	126.96	125.19	125.78	4590065
2013-07-31	126.02	126.91	125.46	125.89	5404432
2013-08-01	126.49	126.66	125.64	126.44	5757047
2013-08-02	124.87	125.10	123.30	124.95	7480642
2013-08-05	124.72	124.75	123.76	123.99	3734721
2013-08-06	123.97	124.16	123.01	123.14	4678151
2013-08-07	123.03	123.92	122.80	123.33	3898494
2013-08-08	123.88	124.21	121.91	123.07	5640161
2013-08-09	123.12	123.12	121.68	122.50	5739518
2013-08-12	122.00	122.07	120.91	121.80	6015772
2013-08-13	121.93	123.23	121.40	122.50	4461429
2013-08-14	122.76	122.96	121.54	122.05	6886540
2013-08-15	120.68	121.01	120.00	120.25	4247808
2013-08-16	119.89	120.19	119.05	119.88	5653085
2013-08-19	119.69	120.00	118.52	118.66	4309128
2013-08-20	118.59	119.30	118.29	118.29	4491237
2013-08-21	118.38	118.50	117.22	117.70	5653157
2013-08-22	117.94	119.19	117.43	118.29	4028673
2013-08-23	118.69	119.73	118.12	119.53	4682301
2013-08-26	119.74	119.92	118.52	118.84	3783351
2013-08-27	118.24	119.67	118.07	118.81	5185839
2013-08-28	119.46	122.36	119.46	121.81	7615716
2013-08-29	121.15	121.56	120.06	120.37	5490700
2013-08-30	120.52	120.88	120.07	120.43	4696073
2013-09-03	121.34	121.48	120.00	120.55	4154385
2013-09-04	120.35	121.27	119.94	120.86	3673779
2013-09-05	121.08	121.67	120.91	121.37	3338249
2013-09-06	121.53	122.75	119.01	121.21	5690205
2013-09-09	121.21	122.47	121.21	122.22	4482018
2013-09-10	122.82	123.01	121.21	123.01	6001679
2013-09-11	123.05	124.00	122.79	123.92	4996947
2013-09-12	124.05	124.62	123.64	123.89	4529701
2013-09-13	123.98	124.84	123.81	124.14	3094049
2013-09-16	124.98	125.19	123.98	124.08	4285618
2013-09-17	124.10	125.19	124.08	124.34	5459088
2013-09-18	124.36	126.43	123.82	125.82	6297297
2013-09-19	125.86	126.12	125.25	125.44	4444884
2013-09-20	125.66	126.23	124.74	124.92	10275346
2013-09-23	124.62	125.62	124.57	125.52	5450702
2013-09-24	125.34	125.84	124.41	124.49	6099902
2013-09-25	124.77	125.03	124.07	124.07	4498863
2013-09-26	124.10	124.44	123.02	123.49	5022701
2013-09-27	123.23	123.26	122.51	122.64	4520905
2013-09-30	121.60	122.02	120.50	121.50	6421922
2013-10-01	121.27	121.74	120.84	121.32	4703384
2013-10-02	121.04	121.18	119.76	120.83	5901529
2013-10-03	120.62	120.66	117.93	118.25	10206049
2013-10-04	118.50	118.54	117.52	118.13	6538705
2013-10-07	117.43	118.50	117.21	117.87	5677372
2013-10-08	117.89	118.09	116.71	116.73	6746957
2013-10-09	116.55	116.80	115.32	116.13	8863255
2013-10-10	115.24	116.38	114.44	116.38	11137407
2013-10-11	116.57	117.71	115.93	117.67	6535990
2013-10-14	117.33	118.75	116.32	118.58	4789785
2013-10-15	118.56	119.07	117.77	118.15	6418776
2013-10-16	119.42	119.72	118.34	119.16	5622581
2013-10-17	119.10	119.61	118.67	119.52	5256381
2013-10-18	119.61	119.85	119.13	119.65	6231468
2013-10-21	119.63	120.19	119.31	119.82	4360694
2013-10-22	120.14	120.79	119.71	120.64	6446466
2013-10-23	120.29	120.64	119.84	120.13	4963627
2013-10-24	120.67	121.00	119.91	120.56	4189834
2013-10-25	120.59	121.22	120.27	120.59	4274068
2013-10-28	120.56	121.15	120.09	120.91	5497678
2013-10-29	121.33	122.01	121.16	121.50	4241738
2013-10-30	121.54	121.96	119.91	120.30	4999699
2013-10-31	120.15	121.33	119.83	119.96	7754754
2013-11-01	119.04	119.44	117.00	118.01	9344455
2013-11-04	118.59	118.60	117.32	118.10	6670253
2013-11-05	117.60	118.90	117.07	118.45	6631560
2013-11-06	119.30	121.41	118.82	121.14	8373190
2013-11-07	121.60	121.88	119.42	119.91	10137342
2013-11-08	119.67	121.21	119.58	121.19	11332421
2013-11-11	121.18	121.50	120.71	121.08	3427927
2013-11-12	121.03	121.25	119.63	120.00	6916783
2013-11-13	119.58	120.15	119.19	120.09	6214448
2013-11-14	119.58	119.93	119.32	119.56	5473175
2013-11-15	119.78	120.27	119.13	120.06	6008388
2013-11-18	120.71	120.89	120.07	120.56	4788683
2013-11-19	120.55	122.38	120.27	122.06	5891835
2013-11-20	122.16	122.75	121.60	122.00	4571346
2013-11-21	122.36	123.60	122.36	123.46	4885180
2013-11-22	123.54	124.19	122.42	124.03	3887477
2013-11-25	123.77	124.10	123.22	123.74	3925266
2013-11-26	123.41	123.70	122.65	122.78	4597479
2013-11-27	122.62	122.74	121.64	122.42	3906714
2013-11-29	122.83	123.30	122.00	122.44	3721043
2013-12-02	122.87	123.06	122.05	122.34	5384437
2013-12-03	122.31	122.90	121.87	122.52	5411762
2013-12-04	122.10	122.83	121.19	121.77	4392118
2013-12-05	121.27	122.00	120.71	121.10	4710011
2013-12-06	122.05	122.36	121.65	122.29	4179119
2013-12-09	122.27	123.88	122.16	123.34	7707529
2013-12-10	123.79	123.94	122.70	123.66	5603163
2013-12-11	123.82	123.89	121.80	122.10	7309934
2013-12-12	121.78	122.10	120.57	120.99	7221210
2013-12-13	120.44	121.14	119.38	119.90	5272972
2013-12-16	120.46	120.70	119.81	120.22	7306898
2013-12-17	120.12	120.23	118.25	118.74	6829683
2013-12-18	119.33	121.77	119.21	121.60	8206871
2013-12-19	121.57	123.40	121.06	123.22	6544509
2013-12-20	122.82	123.79	122.40	122.78	9455159
2013-12-23	123.41	123.59	122.63	122.80	4062871
2013-12-24	122.77	123.55	122.70	123.51	1587839
2013-12-26	123.60	124.99	123.55	124.81	3415856
2013-12-27	125.00	125.65	124.69	125.23	3455573
2013-12-30	124.79	125.21	123.90	124.23	4688452
2013-12-31	124.68	125.17	123.93	124.91	3476249
2014-01-02	124.46	124.88	123.71	124.14	4540472
2014-01-03	124.60	124.89	123.86	124.35	3506119
2014-01-06	124.59	124.80	123.52	124.02	4254928
2014-01-07	124.42	125.32	123.65	125.07	4567467
2014-01-08	124.44	124.46	122.75	123.29	8286511
2014-01-09	123.42	123.42	122.02	123.29	5646335
2014-01-10	122.50	122.84	120.37	121.01	8134559
2014-01-13	120.81	120.90	119.01	119.25	6512504
2014-01-14	119.40	119.75	118.80	119.57	6904684
2014-01-15	119.69	120.07	119.05	119.18	5830002
2014-01-16	119.11	119.29	118.19	118.83	5042417
2014-01-17	119.03	120.38	118.74	119.29	7210045
2014-01-21	120.74	120.89	119.51	120.36	5602368
2014-01-22	120.51	120.76	119.97	120.43	4977592
2014-01-23	119.84	119.85	118.26	118.39	6209880
2014-01-24	117.87	118.14	116.26	116.29	7131317
2014-01-27	116.26	117.25	115.88	116.43	6180141
2014-01-28	116.72	117.03	116.07	116.84	4306359
2014-01-29	116.14	116.89	115.71	116.00	5524394
2014-01-30	116.31	116.96	115.18	116.45	5539663
2014-01-31	113.90	113.90	111.11	111.63	15531717
2014-02-03	112.35	112.46	110.54	111.14	11280034
2014-02-04	111.86	112.04	110.49	110.83	9718823
2014-02-05	111.00	111.00	109.27	109.52	10571392
2014-02-06	110.11	111.35	109.91	111.27	7989804
2014-02-07	111.91	112.12	110.39	112.05	7109393
2014-02-10	112.47	112.47	111.08	111.69	9251748
2014-02-11	112.03	113.87	111.95	113.58	6880829
2014-02-12	112.89	112.89	111.81	112.03	6436077
2014-02-13	111.73	112.74	111.18	112.51	5064114
2014-02-14	112.58	113.83	111.59	113.48	6787514
2014-02-18	113.86	114.11	112.60	112.71	6111613
2014-02-19	112.55	115.05	112.47	113.60	7993616
2014-02-20	113.51	115.33	113.10	114.60	8408726
2014-02-21	114.72	114.74	112.60	112.68	9222025
2014-02-24	113.37	115.00	113.05	114.15	7348553
2014-02-25	114.37	115.44	114.24	114.97	5976339
2014-02-26	114.82	115.86	114.40	115.51	6114023
2014-02-27	115.66	115.82	114.56	114.79	1396509
2014-02-28	115.87	116.74	114.81	115.33	6947143
2014-03-03	114.79	116.19	114.26	114.84	6046777
2014-03-04	115.89	116.27	115.26	115.32	5612688
2014-03-05	115.08	115.26	114.01	114.43	6704008
2014-03-06	114.71	115.15	114.35	114.85	5179876
2014-03-07	115.07	115.95	114.64	115.08	5055612
2014-03-10	115.45	115.94	114.12	115.84	6203531
2014-03-11	115.90	116.23	114.24	114.51	6274518
2014-03-12	114.14	116.36	114.13	115.65	6821466
2014-03-13	115.60	115.75	114.12	114.45	5405112
2014-03-14	114.36	114.90	113.68	114.10	6290005
2014-03-17	114.26	115.29	114.13	115.07	5895674
2014-03-18	115.62	116.56	115.20	116.24	6329618
2014-03-19	115.88	116.74	114.66	115.20	5569641
2014-03-20	114.85	116.08	114.32	115.51	5280578
2014-03-21	116.29	118.00	115.58	115.63	14894127
2014-03-24	116.00	116.69	115.65	115.85	5386996
2014-03-25	116.23	117.19	116.21	117.09	5573789
2014-03-26	117.80	118.28	117.36	117.71	5972009
2014-03-27	117.75	117.99	116.83	117.67	5224576
2014-03-28	118.13	118.55	117.70	118.50	5875099
2014-03-31	118.79	119.62	118.49	118.91	5482812
2014-04-01	119.15	119.61	118.84	119.00	5391435
2014-04-02	118.52	119.54	118.52	119.35	4505559
2014-04-03	119.78	119.79	118.89	119.04	4448768
2014-04-04	119.75	119.75	118.59	118.80	5301335
2014-04-07	118.32	118.82	117.34	117.34	5241259
2014-04-08	117.66	118.31	117.18	117.80	4711840
2014-04-09	117.83	119.25	117.59	119.10	5377587
2014-04-10	117.20	118.06	116.55	116.69	8769453
2014-04-11	116.50	117.73	116.50	117.03	7028942
2014-04-14	117.84	118.83	117.34	118.70	6819190
2014-04-15	118.71	120.31	118.34	120.30	7681867
2014-04-16	120.90	122.12	120.90	121.83	7277495
2014-04-17	121.72	123.85	121.72	123.68	8604891
2014-04-21	123.05	124.40	123.05	124.24	6351118
2014-04-22	123.87	124.35	123.61	124.00	5851778
2014-04-23	124.19	124.96	124.19	124.69	5596357
2014-04-24	124.84	124.92	124.14	124.30	5185910
2014-04-25	124.23	124.70	123.58	123.99	5778653
2014-04-28	124.26	126.06	124.25	125.73	7687848
2014-04-29	125.92	127.27	125.76	125.97	6666828
2014-04-30	125.76	125.98	125.31	125.52	6129242
2014-05-01	125.66	125.76	124.28	124.94	6380335
2014-05-02	123.90	125.80	123.58	124.72	5406091
2014-05-05	124.82	125.85	124.34	125.36	4224353
2014-05-06	125.00	125.69	124.52	124.97	5600010
2014-05-07	125.95	126.78	125.64	126.23	5436267
2014-05-08	125.70	126.13	124.87	125.09	5010009
2014-05-09	125.39	126.07	124.64	125.03	4826142
2014-05-12	125.57	125.57	124.63	125.24	4914743
2014-05-13	125.57	125.99	124.97	125.85	4415213
2014-05-14	126.14	126.78	125.76	126.42	4961548
2014-05-15	125.17	125.50	123.55	123.81	5942941
2014-05-16	123.96	124.35	122.89	123.18	6435090
2014-05-19	122.95	123.42	122.85	122.95	4045979
2014-05-20	122.95	123.10	122.24	122.50	4044716
2014-05-21	123.00	124.36	122.94	124.16	4758794
2014-05-22	124.10	124.41	123.56	123.63	3262734
2014-05-23	124.10	124.36	123.33	123.37	3811307
2014-05-27	123.76	123.99	122.75	122.84	4287468
2014-05-28	122.90	123.31	122.52	122.52	4705743
2014-05-29	122.89	122.90	121.65	122.32	6255073
2014-05-30	122.24	122.88	122.01	122.79	5166981
2014-06-02	122.93	123.04	122.01	122.21	3689833
2014-06-03	122.39	122.82	121.72	122.55	3563774
2014-06-04	122.32	122.68	122.00	122.35	3285543
2014-06-05	122.53	123.78	122.46	123.52	4225026
2014-06-06	123.70	124.70	123.54	124.19	4295422
2014-06-09	124.01	124.64	123.88	124.37	3660777
2014-06-10	124.98	125.37	124.15	125.34	5877350
2014-06-11	125.13	125.47	124.62	125.18	4570851
2014-06-12	125.73	126.23	125.42	126.11	6815809
2014-06-13	125.94	127.26	125.90	127.26	5578790
2014-06-16	127.15	128.81	127.14	128.54	7074254
2014-06-17	127.90	129.04	127.57	128.83	6721037
2014-06-18	128.96	130.50	128.36	130.28	7703901
2014-06-19	130.29	132.00	129.91	131.99	7425763
2014-06-20	131.95	132.40	130.88	132.34	11350979
2014-06-23	132.52	133.57	132.42	132.98	11010250
2014-06-24	132.74	133.46	131.71	131.77	8581147
2014-06-25	131.34	132.36	131.01	131.23	6714259
2014-06-26	131.21	131.22	129.53	130.92	6111572
2014-06-27	130.73	130.95	129.30	130.36	8674870
2014-06-30	130.15	130.63	129.37	130.55	5708219
2014-07-01	130.94	131.42	130.46	130.54	4001310
2014-07-02	130.53	130.92	129.99	130.23	5137137
2014-07-03	131.44	131.59	130.72	131.19	3513987
2014-07-07	130.44	130.64	130.02	130.47	3659977
2014-07-08	129.70	130.38	129.52	129.90	4687818
2014-07-09	130.27	131.69	129.99	131.39	5203960
2014-07-10	130.48	130.86	129.90	130.25	4405007
2014-07-11	129.13	129.89	128.03	128.47	5248059
2014-07-14	128.80	129.50	128.38	129.26	4135861
2014-07-15	129.07	129.50	128.61	129.26	4845041
2014-07-16	129.89	130.94	129.69	130.89	4499463
2014-07-17	130.64	131.50	129.88	130.08	4961188
2014-07-18	130.64	130.73	129.58	130.39	4339481
2014-07-21	130.11	131.34	130.01	131.29	3719336
2014-07-22	131.55	133.20	131.55	132.58	4391784
2014-07-23	132.70	133.93	132.48	133.88	4589473
2014-07-24	134.03	135.10	133.69	134.85	5340621
2014-07-25	134.58	134.61	133.06	133.57	3706926
2014-07-28	133.56	133.80	132.89	133.24	4625241
2014-07-29	132.90	133.72	132.42	132.42	4189062
2014-07-30	132.97	133.69	131.50	132.53	4601818
2014-07-31	131.73	131.97	129.10	129.24	7974203
2014-08-01	127.76	128.96	126.36	127.90	7377853
2014-08-04	127.69	128.36	126.03	128.17	7360036
2014-08-05	127.81	127.81	124.58	124.96	8072084
2014-08-06	124.90	126.97	124.80	125.73	5137980
2014-08-07	126.19	126.73	124.83	125.65	4650702
2014-08-08	126.07	127.96	125.91	127.86	4738871
2014-08-11	128.16	128.67	127.54	127.71	3466541
2014-08-12	127.14	127.28	126.26	127.09	4944155
2014-08-13	127.64	128.24	126.87	127.60	3518241
2014-08-14	127.68	127.70	126.53	126.96	4523969
2014-08-15	126.42	126.79	125.68	126.10	5754674
2014-08-18	126.27	126.59	125.63	126.30	4630044
2014-08-19	126.72	127.70	126.55	127.63	3893506
2014-08-20	127.25	127.60	126.78	127.49	3230292
2014-08-21	127.68	128.18	127.18	127.93	2675933
2014-08-22	127.02	127.50	126.47	127.11	3237050
2014-08-25	127.57	128.07	127.38	127.84	2645710
2014-08-26	128.06	128.71	127.94	128.25	2832412
2014-08-27	128.41	128.82	128.19	128.64	2767034
2014-08-28	128.28	128.90	128.25	128.75	2409000
2014-08-29	129.00	129.53	128.50	129.45	3523273
2014-09-02	129.20	129.38	127.06	127.54	4749550
2014-09-03	128.45	128.88	127.67	127.86	3846795
2014-09-04	128.21	128.46	126.20	126.80	5199719
2014-09-05	127.15	127.44	126.16	127.40	5038730
2014-09-08	126.68	126.75	125.69	126.21	4209166
2014-09-09	124.49	125.79	124.26	125.18	6729901
2014-09-10	124.46	124.74	123.01	124.28	10949804
2014-09-11	123.28	124.07	122.41	123.83	6570215
2014-09-12	123.54	123.66	122.21	122.66	4924475
2014-09-15	122.35	124.78	122.06	124.24	5445646
2014-09-16	124.06	125.68	123.61	124.96	6592111
2014-09-17	125.13	125.49	124.45	124.72	4583452
2014-09-18	124.85	125.04	123.85	124.14	4691243
2014-09-19	124.94	125.70	124.65	124.80	10089985
2014-09-22	124.60	124.92	123.47	123.49	5850510
2014-09-23	123.53	123.98	122.86	123.06	5620724
2014-09-24	123.07	123.07	120.85	122.40	8009122
2014-09-25	122.20	122.61	120.68	120.68	6466253
2014-09-26	120.55	122.04	120.02	121.47	5506425
2014-09-29	120.72	120.74	119.14	120.55	6794683
2014-09-30	120.51	120.51	118.66	119.32	8385747
2014-10-01	118.80	119.35	117.38	117.65	8034916
2014-10-02	117.39	117.90	116.13	117.11	8171219
2014-10-03	118.16	118.16	116.40	117.71	6298350
2014-10-06	117.91	119.05	117.28	118.09	5410741
2014-10-07	117.47	118.43	116.00	116.02	7309332
2014-10-08	115.83	118.25	115.15	117.95	9523621
2014-10-09	117.02	117.08	114.24	114.51	11489228
2014-10-10	114.70	115.73	112.88	113.89	9258246
2014-10-13	113.55	114.59	111.85	112.03	7803960
2014-10-14	112.60	113.05	109.10	109.78	11541488
2014-10-15	108.57	109.50	106.65	109.27	15279216
2014-10-16	107.96	111.32	107.20	111.06	11908643
2014-10-17	111.78	112.74	110.73	111.80	10897892
2014-10-20	111.53	112.28	110.97	111.49	8830023
2014-10-21	113.18	115.17	112.91	115.09	8904866
2014-10-22	115.20	116.24	113.91	114.00	7211577
2014-10-23	116.00	117.32	114.95	116.19	7195681
2014-10-24	116.19	116.26	114.53	115.91	5508970
2014-10-27	114.38	115.37	113.46	115.02	6721122
2014-10-28	116.17	117.27	115.16	117.13	7274132
2014-10-29	118.00	118.93	116.10	117.14	6873675
2014-10-30	116.18	117.25	115.57	117.20	5174430
2014-10-31	118.35	120.17	116.39	119.95	10671453
2014-11-03	119.83	119.97	116.46	116.78	10341474
2014-11-04	115.99	116.02	114.80	115.37	9585771
2014-11-05	117.27	117.30	114.86	117.05	6603319
2014-11-06	116.90	118.55	116.36	118.53	6383773
2014-11-07	118.75	119.73	118.36	118.80	7366568
2014-11-10	119.58	119.67	117.31	117.92	6114563
2014-11-11	117.95	118.67	117.30	118.44	3957455
2014-11-12	117.86	118.71	117.38	117.65	4923889
2014-11-13	117.09	117.47	116.60	117.15	1672340
2014-11-14	115.70	116.35	115.42	116.32	4891687
2014-11-17	115.96	116.15	115.27	115.75	5713725
2014-11-18	115.97	116.63	115.25	115.47	5677322
2014-11-19	115.97	116.68	115.07	116.47	4270319
2014-11-20	116.16	117.47	116.16	117.31	5272801
2014-11-21	118.79	118.91	117.73	118.58	7361563
2014-11-24	118.13	118.58	117.15	117.59	5807601
2014-11-25	117.80	117.82	115.63	116.15	6671395
2014-11-26	116.07	116.35	115.02	115.11	6715848
2014-11-28	111.59	111.69	108.43	108.87	11935566
2014-12-01	109.38	112.49	108.68	111.73	13400104
2014-12-02	111.27	114.56	110.89	114.02	8548700
2014-12-03	114.74	114.82	113.15	113.71	8058904
2014-12-04	113.08	113.08	111.01	112.28	8242715
2014-12-05	111.79	112.29	110.71	110.87	7663357
2014-12-08	109.89	109.94	106.41	106.80	13809036
2014-12-09	106.17	108.15	106.13	107.01	11059408
2014-12-10	106.22	106.25	103.07	104.86	15073426
2014-12-11	104.97	107.27	104.30	104.91	10293571
2014-12-12	103.76	104.35	102.37	102.38	12013618
2014-12-15	103.13	103.91	100.42	100.86	13144238
2014-12-16	100.50	104.47	100.15	101.70	12722183
2014-12-17	102.18	106.59	102.01	106.02	13360021
2014-12-18	108.01	109.03	105.49	109.03	13533046
2014-12-19	109.53	112.96	108.50	112.93	15723273
2014-12-22	112.36	112.99	111.07	112.03	9433516
2014-12-23	112.76	114.45	112.32	113.95	8091980
2014-12-24	113.66	114.14	112.07	113.47	4538653
2014-12-26	113.93	114.35	112.82	113.25	4380437
2014-12-29	113.44	114.38	112.78	113.32	6042973
2014-12-30	112.93	113.65	112.15	113.11	5659510
2014-12-31	111.65	113.31	111.53	112.18	6411795
2015-01-02	111.63	113.00	110.85	112.58	5907276
2015-01-05	110.96	111.20	107.44	108.08	11758103
2015-01-06	107.87	109.02	106.48	108.03	11591591
2015-01-07	109.25	109.73	107.51	107.94	10353817
2015-01-08	109.19	110.44	108.60	110.41	8650761
2015-01-09	110.14	110.22	107.67	108.21	9584510
2015-01-12	107.47	107.47	105.56	105.88	8912332
2015-01-13	106.92	107.66	103.19	104.20	13277742
2015-01-14	103.20	104.41	101.83	103.90	14116923
2015-01-15	104.41	104.94	102.53	102.67	9664562
2015-01-16	102.47	105.14	102.47	105.12	12604555
2015-01-20	104.56	106.58	103.81	106.47	10406775
2015-01-21	106.79	108.27	106.35	108.16	8271024
2015-01-22	108.76	109.12	106.99	108.92	7471142
2015-01-23	108.22	108.75	106.73	106.85	7984439
2015-01-26	107.22	109.35	106.32	108.88	7670519
2015-01-27	108.11	108.81	107.63	108.26	6388680
2015-01-28	108.16	108.17	103.42	103.71	10526500
2015-01-29	104.24	104.63	101.66	103.00	13994381
2015-01-30	101.60	103.28	98.88	102.53	20584736
2015-02-02	103.98	106.13	102.97	106.06	11537611
2015-02-03	107.70	110.11	107.67	109.53	14266747
2015-02-04	108.49	109.28	107.39	108.35	10176015
2015-02-05	109.57	110.11	108.57	109.31	7533342
2015-02-06	109.66	110.46	109.11	109.61	7655453
2015-02-09	109.84	111.50	109.65	110.43	6402999
2015-02-10	110.52	110.62	108.09	110.18	7033704
2015-02-11	108.98	110.18	108.29	109.98	8662041
2015-02-12	110.28	111.05	109.82	110.86	6618029
2015-02-13	111.35	112.84	111.10	112.78	7494358
2015-02-17	112.31	112.93	111.52	112.40	7097331
2015-02-18	111.25	111.65	110.37	110.44	6920274
2015-02-19	108.20	109.58	107.24	108.35	9721100
2015-02-20	108.43	108.87	107.50	108.60	7610626
2015-02-23	107.79	108.50	107.35	107.86	6723971
2015-02-24	107.89	108.24	107.34	107.96	5708397
2015-02-25	108.12	108.78	107.76	108.58	4806459
2015-02-26	107.89	107.92	106.60	107.06	5903095
2015-02-27	107.52	107.73	106.57	106.68	6396479
2015-03-02	106.32	106.34	104.93	105.90	7343708
2015-03-03	105.88	106.22	104.81	105.16	6901215
2015-03-04	105.64	105.64	104.44	105.16	5784901
2015-03-05	105.01	105.31	104.33	104.73	5156898
2015-03-06	104.22	104.52	103.17	103.55	7213295
2015-03-09	103.60	105.63	103.50	103.95	7506197
2015-03-10	103.79	104.55	102.33	102.91	10679023
2015-03-11	103.52	103.89	102.45	103.54	8440653
2015-03-12	104.22	104.51	102.30	102.42	5900575
2015-03-13	101.84	101.84	100.66	101.62	8345174
2015-03-16	101.44	103.27	101.00	103.13	6780238
2015-03-17	102.30	103.55	102.10	103.17	7097520
2015-03-18	102.61	106.88	102.37	106.70	11059731
2015-03-19	105.10	105.40	104.65	104.75	7841872
2015-03-20	105.29	107.26	105.11	107.03	14064856
2015-03-23	107.51	107.69	105.92	105.92	6807745
2015-03-24	105.92	106.19	104.16	104.20	6677767
2015-03-25	104.66	106.20	104.33	105.67	9169445
2015-03-26	106.28	106.52	104.16	105.25	7276931
2015-03-27	104.99	104.99	103.67	104.28	5830340
2015-03-30	104.97	107.21	104.97	106.90	7172401
2015-03-31	105.62	106.07	104.88	104.98	7254082
2015-04-01	105.77	106.22	104.50	104.79	7347231
2015-04-02	104.45	105.68	104.08	105.28	5123901
2015-04-06	106.03	107.86	105.22	106.92	6723967
2015-04-07	106.97	109.09	106.62	108.54	8535966
2015-04-08	108.86	108.92	106.52	106.66	7894791
2015-04-09	106.80	107.24	106.18	106.95	5760463
2015-04-10	107.47	107.66	106.81	106.91	5012178
2015-04-13	107.35	107.90	106.44	106.50	4307219
2015-04-14	107.70	109.09	107.26	108.84	7262725
2015-04-15	109.59	110.69	109.38	110.41	6703965
2015-04-16	109.90	110.94	109.00	110.16	5904249
2015-04-17	109.36	109.69	108.26	109.11	6548736
2015-04-20	109.57	111.71	109.55	110.29	7148830
2015-04-21	110.05	110.74	109.31	109.73	5674862
2015-04-22	110.05	110.44	109.21	109.50	5643072
2015-04-23	110.00	110.65	109.60	109.97	6940005
2015-04-24	109.67	110.04	109.03	109.87	4994970
2015-04-27	110.34	110.74	109.54	109.70	4858713
2015-04-28	110.05	111.24	109.65	111.12	5321604
2015-04-29	110.82	111.99	110.68	111.73	5665849
2015-04-30	112.04	112.20	110.44	111.06	6666787
2015-05-01	110.28	110.80	108.34	109.04	10362711
2015-05-04	109.38	109.41	107.99	108.32	7660071
2015-05-05	109.24	109.93	108.00	108.00	6463346
2015-05-06	109.24	109.53	107.30	107.95	5820403
2015-05-07	107.69	108.20	106.69	107.57	5798286
2015-05-08	108.29	108.80	107.40	108.65	7078850
2015-05-11	108.65	108.69	107.30	107.36	6003613
2015-05-12	107.44	108.00	107.10	107.56	5026480
2015-05-13	107.98	108.47	107.30	107.70	5517559
2015-05-14	108.02	109.30	108.02	108.45	9751666
2015-05-15	107.21	108.33	106.94	108.03	5641588
2015-05-18	107.50	107.51	106.58	106.65	6390598
2015-05-19	106.05	106.31	105.00	105.02	7927644
2015-05-20	105.42	105.90	104.76	105.25	6521187
2015-05-21	105.97	106.27	105.30	105.49	6549347
2015-05-22	105.09	105.55	104.86	104.89	4717179
2015-05-26	104.22	104.44	102.93	103.29	8010150
2015-05-27	103.20	103.78	102.73	103.11	5857534
2015-05-28	102.96	103.42	102.38	103.24	5099925
2015-05-29	103.14	103.57	102.67	103.00	6673374
2015-06-01	103.47	103.75	102.49	102.63	5412416
2015-06-02	102.65	103.11	102.11	102.58	5040002
2015-06-03	102.40	103.38	102.12	102.17	5175666
2015-06-04	101.89	102.37	100.98	101.39	6896416
2015-06-05	101.18	103.10	100.99	101.59	6080925
2015-06-08	101.29	101.39	99.95	100.42	8213862
2015-06-09	100.70	101.25	100.22	100.42	7156959
2015-06-10	102.52	102.58	101.52	101.83	7588426
2015-06-11	101.87	102.20	100.94	101.12	5582880
2015-06-12	100.52	100.69	99.63	99.87	6475549
2015-06-15	99.45	100.06	99.13	99.29	6178081
2015-06-16	99.20	100.45	98.81	100.04	8763706
2015-06-17	100.83	101.17	99.52	99.76	8231073
2015-06-18	100.26	100.90	100.15	100.25	7167979
2015-06-19	99.72	100.17	99.46	99.47	10512046
2015-06-22	99.83	100.37	99.37	100.29	6416085
2015-06-23	99.96	100.43	99.54	100.09	5697930
2015-06-24	99.98	100.68	99.27	99.27	7451884
2015-06-25	99.45	99.66	98.29	98.34	6062807
2015-06-26	98.24	98.69	97.81	98.60	10015533
2015-06-29	97.50	97.96	96.60	96.69	8764550
2015-06-30	97.45	97.66	96.22	96.47	9925372
2015-07-01	96.30	96.62	95.55	96.09	7295347
2015-07-02	96.36	96.67	95.72	95.87	6419079
2015-07-06	95.06	95.56	94.48	94.77	8341632
2015-07-07	94.41	95.48	93.50	95.27	11774876
2015-07-08	94.59	95.09	93.26	93.56	7719125
2015-07-09	94.90	95.21	93.76	93.78	7908996
2015-07-10	94.53	94.95	94.07	94.41	5631910
2015-07-13	94.31	94.89	94.15	94.60	5038824
2015-07-14	94.40	95.79	94.39	95.55	5218610
2015-07-15	95.04	95.70	93.89	94.24	6490360
2015-07-16	94.28	94.73	93.90	94.48	6422701
2015-07-17	94.23	94.39	92.90	93.15	8214191
2015-07-20	93.30	93.49	92.59	92.94	6018088
2015-07-21	93.00	94.14	93.00	93.90	7043079
2015-07-22	93.51	94.33	93.29	93.51	9327496
2015-07-23	93.57	94.07	92.70	92.94	7360651
2015-07-24	92.78	92.78	90.35	90.60	11158429
2015-07-27	89.86	90.09	88.74	89.14	10342743
2015-07-28	89.45	92.69	89.43	92.40	11536851
2015-07-29	91.98	93.40	91.44	93.25	9821523
2015-07-30	93.45	93.81	92.75	93.03	6435725
2015-07-31	91.52	91.75	88.01	88.48	19063381
2015-08-03	87.28	87.33	85.32	85.60	14142213
2015-08-04	85.74	86.90	84.68	85.21	8537190
2015-08-05	85.44	86.00	83.87	84.03	11254620
2015-08-06	83.56	85.58	82.89	85.19	9805030
2015-08-07	84.71	85.26	83.43	83.75	7422037
2015-08-10	84.20	86.10	83.88	85.89	8342004
2015-08-11	84.38	85.98	83.60	85.78	9797380
2015-08-12	85.00	87.11	84.92	86.79	11380674
2015-08-13	86.03	86.34	85.45	85.85	9562433
2015-08-14	85.78	86.42	85.29	85.99	7748930
2015-08-17	84.46	84.51	83.11	83.23	12602499
2015-08-18	83.08	83.77	82.82	83.44	9093385
2015-08-19	82.87	82.91	80.67	80.91	13129019
2015-08-20	80.66	81.29	79.24	79.24	11857241
2015-08-21	78.87	79.59	75.71	75.76	18383555
2015-08-24	70.55	75.38	69.58	72.12	24191930
2015-08-25	74.93	75.02	69.84	70.02	21127982
2015-08-26	71.72	73.10	70.94	73.09	17400442
2015-08-27	75.00	78.12	74.56	77.64	21539601
2015-08-28	77.72	81.20	77.58	80.43	23735371
2015-08-31	80.01	81.08	77.92	80.99	16880412
2015-09-01	78.76	79.39	77.52	78.19	17954185
2015-09-02	79.75	79.75	77.23	78.06	14255864
2015-09-03	78.70	79.42	77.69	78.26	12282635
2015-09-04	77.30	77.63	76.45	76.67	11210025
2015-09-08	77.53	77.56	76.24	76.84	9316497
2015-09-09	77.43	78.20	74.75	74.92	11297445
2015-09-10	75.73	75.80	74.31	75.66	11475168
2015-09-11	75.94	76.25	75.09	75.79	11032075
2015-09-14	75.52	76.00	74.96	75.77	10235464
2015-09-15	76.43	77.69	76.21	77.17	11678095
2015-09-16	77.82	79.21	77.77	79.02	12593547
2015-09-17	79.12	80.47	78.60	79.41	12324310
2015-09-18	77.91	78.70	76.97	77.74	18635914
2015-09-21	78.30	78.73	77.84	78.09	8523538
2015-09-22	76.84	77.69	76.49	77.25	9692322
2015-09-23	77.40	77.53	75.76	76.12	9043003
2015-09-24	75.45	77.31	75.10	76.89	10302612
2015-09-25	77.87	78.16	76.92	77.70	10862600
2015-09-28	76.66	76.93	75.75	75.77	10567039
2015-09-29	76.04	76.66	75.28	76.25	8797768
2015-09-30	77.15	79.02	77.00	78.88	14108838
2015-10-01	79.72	80.89	77.81	78.34	11111852
2015-10-02	77.74	81.55	77.31	81.55	13051868
2015-10-05	82.41	84.19	82.35	84.03	14196767
2015-10-06	84.18	87.63	84.07	86.99	18897094
2015-10-07	88.25	89.51	86.28	88.12	17694437
2015-10-08	87.89	90.14	87.80	89.91	11299052
2015-10-09	90.20	90.40	88.67	89.57	10011072
2015-10-12	89.86	89.98	87.87	88.74	7917484
2015-10-13	87.80	88.94	87.29	88.38	8012541
2015-10-14	88.23	89.97	87.71	89.76	9734525
2015-10-15	89.65	90.87	88.44	90.72	8960365
2015-10-16	91.55	91.66	90.02	91.29	7821198
2015-10-19	90.36	90.54	89.22	90.03	8900398
2015-10-20	89.50	90.49	89.39	89.99	8221081
2015-10-21	89.44	90.63	89.14	89.33	7431113
2015-10-22	89.74	91.81	89.74	91.62	8971668
2015-10-23	90.75	91.93	90.09	91.24	8134783
2015-10-26	90.87	90.88	88.58	88.77	8606586
2015-10-27	87.73	87.96	86.74	87.70	9328837
2015-10-28	88.21	90.12	87.92	89.79	8236499
2015-10-29	89.32	90.93	89.14	89.89	6686014
2015-10-30	91.14	91.98	89.41	90.88	11559260
2015-11-02	90.61	95.28	90.48	94.96	14277339
2015-11-03	95.42	98.64	95.42	98.14	17669242
2015-11-04	98.02	98.10	96.08	96.77	11931305
2015-11-05	96.05	96.55	94.33	94.55	11184823
2015-11-06	93.71	94.07	91.76	94.03	9634175
2015-11-09	93.48	94.45	92.10	92.32	7659074
2015-11-10	92.10	93.50	91.84	93.23	6823080
2015-11-11	93.39	93.71	91.86	92.19	6085309
2015-11-12	90.75	91.15	89.25	89.86	8951325
2015-11-13	89.57	89.97	88.19	88.68	7676617
2015-11-16	87.79	91.47	87.79	91.45	10101083
2015-11-17	91.27	92.50	90.70	91.03	7575788
2015-11-18	91.44	92.75	91.03	92.21	6886943
2015-11-19	92.03	92.37	90.43	90.83	6096699
2015-11-20	90.64	91.31	88.81	89.01	8561439
2015-11-23	88.65	90.44	88.11	90.01	6889551
2015-11-24	90.19	92.30	89.80	91.35	8549048
2015-11-25	90.71	91.32	90.16	90.87	5419252
2015-11-27	90.25	90.84	90.05	90.37	2547796
2015-11-30	90.64	91.96	90.44	91.32	12179419
2015-12-01	90.97	92.65	90.97	92.48	6975541
2015-12-02	92.60	92.69	90.03	90.25	11830749
2015-12-03	90.81	91.42	88.36	88.85	10996782
2015-12-04	87.90	89.82	86.49	89.71	13170192
2015-12-07	87.48	87.94	84.90	87.28	15378937
2015-12-08	85.81	88.00	84.25	86.44	13397477
2015-12-09	86.67	90.14	86.30	87.60	14675834
2015-12-10	88.00	90.46	87.61	89.30	14534835
2015-12-11	87.85	87.91	86.09	86.44	13186853
2015-12-14	86.30	89.59	85.41	89.33	12430668
2015-12-15	90.58	93.40	90.55	92.76	19158528
2015-12-16	92.58	93.82	90.81	93.44	16917859
2015-12-17	93.50	94.00	90.40	90.54	14082454
2015-12-18	90.06	91.27	89.30	89.81	20167178
2015-12-21	90.40	90.70	88.21	89.24	12852265
2015-12-22	89.12	90.79	88.30	90.27	9661724
2015-12-23	92.20	93.85	91.57	93.81	11172797
2015-12-24	93.95	93.95	92.01	92.05	4998746
2015-12-28	90.31	90.72	89.69	90.36	6799990
2015-12-29	91.89	92.58	91.07	91.25	6471219
2015-12-30	90.10	90.98	89.89	90.09	5600215
2015-12-31	89.38	90.86	89.02	89.96	6988718
2016-01-04	89.53	90.11	87.57	88.85	11397278
2016-01-05	89.05	89.65	87.84	89.61	7883427
2016-01-06	87.44	87.78	85.16	86.07	14511395
2016-01-07	84.55	85.75	82.67	83.02	15368822
2016-01-08	83.39	83.84	81.22	82.13	11891638
2016-01-11	82.85	82.97	79.77	80.77	14366364
2016-01-12	82.20	82.40	79.69	82.15	13477497
2016-01-13	83.16	84.25	80.01	81.33	15550097
2016-01-14	81.95	86.17	80.95	85.47	16433363
2016-01-15	81.64	83.81	80.87	83.67	17870289
2016-01-19	84.17	84.75	80.79	81.51	13155558
2016-01-20	79.98	80.31	75.33	78.98	26151133
2016-01-21	78.80	81.65	78.02	81.05	16107819
2016-01-22	84.46	85.19	81.72	83.54	15724559
2016-01-25	82.29	84.29	80.80	80.89	12370283
2016-01-26	81.97	84.50	81.35	84.12	12191392
2016-01-27	83.95	86.10	82.36	83.29	12380644
2016-01-28	85.75	86.69	83.70	85.92	13017445
2016-01-29	84.05	86.71	82.95	86.47	20248924
2016-02-01	85.15	86.09	84.24	85.29	10958349
2016-02-02	82.71	83.04	80.96	81.24	13326168
2016-02-03	82.39	84.63	79.85	84.62	13964076
2016-02-04	84.59	86.19	83.83	84.79	12824997
2016-02-05	83.94	84.29	82.26	82.88	15090100
2016-02-08	81.76	86.70	81.10	85.99	17712810
2016-02-09	85.08	85.79	82.17	82.92	12605567
2016-02-10	82.77	83.90	81.50	83.04	12110253
2016-02-11	81.60	83.66	80.64	82.99	12741442
2016-02-12	83.80	85.58	83.20	85.43	9835059
2016-02-16	85.23	85.39	83.31	84.81	10631525
2016-02-17	85.41	88.66	85.02	88.31	12710513
2016-02-18	88.75	89.25	86.61	86.73	9517800
2016-02-19	86.33	86.54	84.80	86.50	9783335
2016-02-22	87.87	89.84	87.50	88.82	10299941
2016-02-23	88.39	88.48	84.70	84.91	10655795
2016-02-24	83.33	85.49	82.90	85.27	9775214
2016-02-25	85.67	85.71	83.74	85.30	9452639
2016-02-26	86.97	87.10	84.28	84.35	9369888
2016-02-29	84.94	85.20	83.07	83.44	11549592
2016-03-01	84.12	86.53	83.37	86.13	11614709
2016-03-02	85.40	87.18	84.40	87.14	9637588
2016-03-03	87.00	87.57	86.05	87.53	8526088
2016-03-04	87.42	88.62	86.70	87.93	9328586
2016-03-07	87.94	90.76	87.55	90.67	12784315
2016-03-08	90.38	91.08	88.33	88.74	10508379
2016-03-09	89.70	94.64	89.47	92.82	19323119
2016-03-10	92.79	93.95	92.02	93.94	12090872
2016-03-11	94.95	96.14	93.38	94.58	14098765
2016-03-14	93.57	94.83	93.09	94.26	6898929
2016-03-15	93.15	94.40	92.25	94.27	7006274
2016-03-16	94.72	96.14	93.72	95.40	9969157
2016-03-17	96.25	97.74	95.29	96.89	10679350
2016-03-18	97.85	97.91	95.86	97.69	14436252
2016-03-21	97.02	97.54	95.91	96.44	8040053
2016-03-22	95.75	96.91	95.32	95.50	7567117
2016-03-23	94.72	94.81	93.04	93.59	10302848
2016-03-24	92.54	94.94	92.25	94.85	8159102
2016-03-28	94.90	95.08	94.00	94.68	5054040
2016-03-29	93.79	95.39	92.94	95.32	6616592
2016-03-30	96.35	96.69	95.16	95.25	6182944
2016-03-31	95.19	96.20	94.95	95.40	5943864
2016-04-01	93.69	94.78	93.32	94.26	7555891
2016-04-04	94.44	94.48	93.04	93.43	6552034
2016-04-05	93.00	93.35	92.43	92.67	6661963
2016-04-06	93.15	95.00	92.82	94.84	6836439
2016-04-07	94.37	95.03	94.08	94.79	6817715
2016-04-08	96.25	96.87	95.76	96.33	7108491
2016-04-11	96.87	97.30	95.15	95.24	6644156
2016-04-12	95.69	97.94	95.43	97.51	8783354
2016-04-13	97.80	97.91	97.03	97.60	6406752
2016-04-14	97.65	98.27	97.36	97.98	6162187
2016-04-15	97.71	97.80	96.96	97.23	6551643
2016-04-18	95.76	98.76	95.52	98.70	7770171
2016-04-19	99.00	100.53	98.16	100.50	10584822
2016-04-20	100.08	102.54	99.84	101.69	10150459
2016-04-21	101.64	102.80	101.11	101.40	8278558
2016-04-22	101.74	102.50	101.50	102.01	5753998
2016-04-25	101.47	101.77	100.83	101.51	6612117
2016-04-26	102.05	102.98	101.71	102.29	5650728
2016-04-27	102.90	103.94	102.38	103.85	8383591
2016-04-28	103.13	104.26	102.05	102.40	7597951
2016-04-29	101.14	102.63	100.61	102.18	8826940
2016-05-02	101.83	103.85	101.80	103.31	6844501
2016-05-03	102.26	102.35	101.05	101.32	7033636
2016-05-04	101.06	102.30	100.39	100.59	7444084
2016-05-05	101.85	102.60	100.86	101.42	6474298
2016-05-06	100.84	102.70	100.84	101.86	5966814
2016-05-09	101.62	101.80	99.08	100.35	9342060
2016-05-10	100.64	101.29	100.41	101.27	6698137
2016-05-11	101.24	101.74	100.15	101.14	6850683
2016-05-12	102.15	102.42	101.08	102.12	6532437
2016-05-13	101.63	102.04	100.36	100.74	5665215
2016-05-16	101.87	102.60	101.40	102.29	6779399
2016-05-17	101.07	102.18	100.34	100.75	7027994
2016-05-18	100.90	101.27	99.44	100.06	5927460
2016-05-19	99.26	100.08	98.52	99.85	6241093
2016-05-20	100.30	100.40	99.49	99.79	4707091
2016-05-23	99.18	100.13	99.07	99.38	4231209
2016-05-24	99.94	100.76	99.62	100.19	4383285
2016-05-25	100.82	101.98	100.82	101.77	5432669
2016-05-26	101.85	102.37	100.97	101.50	4147233
2016-05-27	101.38	102.11	100.87	102.02	5008943
2016-05-31	102.15	102.28	100.57	101.00	8141820
2016-06-01	100.24	101.38	99.89	101.13	4815151
2016-06-02	100.40	100.57	99.72	100.53	6714072
2016-06-03	100.65	101.14	100.00	100.66	4957789
2016-06-06	101.34	102.04	100.92	101.17	5948247
2016-06-07	101.84	103.70	101.61	103.32	9806977
2016-06-08	103.55	104.08	102.67	103.09	6318120
2016-06-09	102.04	103.13	102.03	102.81	4247517
2016-06-10	102.47	102.97	101.26	101.98	8108398
2016-06-13	101.50	103.10	101.38	102.10	6360132
2016-06-14	101.76	102.05	100.52	101.28	6924022
2016-06-15	100.63	101.64	100.25	100.63	5627043
2016-06-16	99.97	101.26	98.77	101.07	8042951
2016-06-17	101.44	101.74	100.40	101.57	8762183
2016-06-20	102.88	103.40	102.60	102.61	6627025
2016-06-21	102.69	103.45	102.27	103.24	4938680
2016-06-22	103.50	103.55	102.19	102.29	4866770
2016-06-23	103.45	104.45	103.07	104.44	5593573
2016-06-24	101.46	103.01	101.17	101.90	11481402
2016-06-27	101.25	101.40	99.52	100.36	8358543
2016-06-28	101.22	102.00	100.64	101.63	7171111
2016-06-29	102.52	104.68	102.30	103.42	8887532
2016-06-30	103.56	105.00	103.28	104.83	7649684
2016-07-01	104.78	104.88	103.78	104.15	6117805
2016-07-05	103.50	103.87	102.85	103.57	7766602
2016-07-06	103.26	104.60	102.46	104.58	6166864
2016-07-07	104.89	105.00	102.14	103.05	7707427
2016-07-08	103.88	104.97	103.00	104.77	9043626
2016-07-11	104.81	106.00	104.80	105.39	7206107
2016-07-12	106.30	107.30	106.18	106.78	8377156
2016-07-13	106.78	107.20	105.86	106.65	5959947
2016-07-14	107.20	107.58	106.43	106.70	4750875
2016-07-15	107.33	107.54	106.39	107.03	6164280
2016-07-18	106.67	106.75	106.02	106.09	4931504
2016-07-19	105.98	106.27	105.65	106.04	4630831
2016-07-20	105.93	106.13	105.00	105.59	6802012
2016-07-21	105.40	105.85	104.87	105.39	6055444
2016-07-22	105.68	106.00	105.20	105.66	5255366
2016-07-25	104.86	105.11	102.78	103.07	7783953
2016-07-26	102.57	103.16	102.08	102.68	6101108
2016-07-27	102.68	103.32	101.80	102.26	5412159
2016-07-28	102.09	102.22	100.98	101.79	8226205
2016-07-29	100.53	102.66	99.85	102.48	10157617
2016-08-01	101.33	102.10	98.62	99.11	11550573
2016-08-02	99.52	100.07	97.91	99.59	9752702
2016-08-03	99.65	100.64	99.29	100.61	6611694
2016-08-04	100.28	101.08	100.00	100.39	6088117
2016-08-05	100.99	101.07	99.72	100.51	6710481
2016-08-08	100.99	101.68	100.72	101.20	5447467
2016-08-09	101.85	102.00	100.77	101.32	4957302
2016-08-10	101.65	101.81	99.94	100.14	5081280
2016-08-11	100.65	101.86	100.39	101.40	4836566
2016-08-12	101.74	102.33	101.26	102.16	5198969
2016-08-15	102.61	103.06	102.42	102.77	4886280
2016-08-16	102.77	102.93	102.33	101.55	5384319
2016-08-17	101.50	102.30	101.02	102.22	5311568
2016-08-18	102.63	103.60	102.06	103.55	6944424
2016-08-19	103.07	103.13	102.12	102.32	5057240
2016-08-22	101.75	102.40	101.24	101.94	5494929
2016-08-23	102.03	102.17	101.50	101.68	4929677
2016-08-24	101.40	102.29	101.28	102.20	5178275
2016-08-25	102.29	102.29	101.53	101.89	4490051
2016-08-26	102.11	102.48	100.86	101.32	4776217
2016-08-29	101.24	102.23	101.00	102.05	4026893
2016-08-30	102.30	102.63	101.37	101.70	3712813
2016-08-31	101.20	101.33	99.92	100.58	6249070
2016-09-01	100.35	100.58	99.47	100.21	6044999
2016-09-02	100.89	101.46	100.26	100.93	4676603
2016-09-06	101.21	102.61	100.97	102.43	5428985
2016-09-07	102.75	103.05	102.24	102.88	5284271
2016-09-08	103.34	104.35	102.47	104.12	5788784
2016-09-09	103.35	103.41	101.23	101.27	7808659
2016-09-12	101.20	102.55	100.57	102.25	8149060
2016-09-13	101.65	101.65	99.17	99.43	9300364
2016-09-14	99.12	99.95	98.17	98.42	8201430
2016-09-15	98.50	100.39	98.43	99.50	6755332
2016-09-16	98.33	98.81	97.53	97.84	12725620
2016-09-19	98.33	98.85	97.99	98.04	6182037
2016-09-20	98.17	98.48	97.68	97.70	5771895
2016-09-21	98.35	99.69	98.25	99.63	6361645
2016-09-22	100.52	100.75	99.84	99.98	5416740
2016-09-23	99.34	100.55	98.87	99.22	7396784
2016-09-26	99.49	100.28	98.66	98.78	5781775
2016-09-27	98.24	99.66	97.79	98.98	6476099
2016-09-28	99.52	102.28	98.75	102.15	10190924
2016-09-29	102.00	102.27	100.48	101.27	8148404
2016-09-30	101.83	103.60	101.23	102.92	9431524
2016-10-03	102.55	102.83	101.91	102.45	4334671
2016-10-04	102.71	102.92	100.76	101.27	6505363
2016-10-05	101.99	102.87	101.75	102.23	5912770
2016-10-06	102.32	102.70	101.34	102.18	4362863
2016-10-07	102.50	103.47	102.19	102.27	5844492
2016-10-10	103.21	104.42	103.21	103.98	5982741
2016-10-11	103.78	104.10	102.68	103.04	5337338
2016-10-12	102.74	102.83	101.60	102.15	4935130
2016-10-13	101.49	101.72	99.61	100.79	7882963
2016-10-14	101.48	101.96	100.61	101.08	5114718
2016-10-17	100.94	101.49	100.62	101.36	4540823
2016-10-18	101.99	102.25	101.12	101.79	4720887
2016-10-19	102.47	103.70	102.24	102.27	5905690
2016-10-20	101.64	102.22	100.69	101.87	4820916
2016-10-21	101.06	101.56	100.63	101.30	5622393
2016-10-24	101.56	101.58	100.06	100.66	6077327
2016-10-25	100.75	101.67	100.52	100.77	4730708
2016-10-26	100.32	101.53	99.87	101.19	6353691
2016-10-27	101.51	101.98	99.92	99.92	9897827
2016-10-28	101.12	105.03	100.95	103.82	17435396
2016-10-31	103.82	105.46	103.78	104.75	12340755
2016-11-01	105.51	106.74	105.45	106.48	12755638
2016-11-02	105.65	106.05	104.25	105.39	8405190
2016-11-03	105.53	106.19	104.95	105.39	5703175
2016-11-04	105.25	105.49	104.38	104.78	7085448
2016-11-07	106.00	106.98	105.78	106.85	7333808
2016-11-08	106.57	108.19	106.42	107.29	8050007
2016-11-09	106.04	108.26	105.69	107.64	9161840
2016-11-10	107.54	108.50	107.24	107.79	8739595
2016-11-11	107.48	107.65	105.94	106.64	7939479
2016-11-14	106.15	106.73	105.59	106.59	7656040
2016-11-15	107.49	109.06	107.40	107.88	12156546
2016-11-16	108.20	109.00	107.74	108.35	7723662
2016-11-17	109.00	110.10	107.59	108.12	6638054
2016-11-18	108.57	109.67	108.15	109.20	6815483
2016-11-21	110.36	111.00	110.07	110.18	8476768
2016-11-22	110.79	111.00	109.31	110.62	6440518
2016-11-23	110.40	111.47	110.04	111.00	4490251
2016-11-25	110.54	111.22	110.12	111.00	3238554
2016-11-28	110.95	111.57	110.38	110.50	6406714
2016-11-29	109.10	109.72	108.40	109.34	7461924
2016-11-30	112.05	112.98	111.30	111.56	17301924
2016-12-01	112.79	114.91	112.53	113.29	11792281
2016-12-02	113.20	113.81	112.28	113.00	6167368
2016-12-05	113.39	114.48	113.03	113.25	6909833
2016-12-06	112.39	113.49	112.21	112.76	6033609
2016-12-07	113.04	114.48	112.82	114.44	6434127
2016-12-08	114.73	115.40	114.20	115.17	5519718
2016-12-09	114.99	115.99	114.97	115.81	5771551
2016-12-12	117.77	118.99	116.57	117.15	10044655
2016-12-13	117.90	118.31	116.03	117.42	8644238
2016-12-14	116.71	117.88	115.76	115.96	7878411
2016-12-15	115.63	117.39	115.36	117.05	7458324
2016-12-16	117.84	118.58	117.42	118.08	13752344
2016-12-19	118.37	118.45	117.42	117.65	5772545
2016-12-20	117.85	118.63	117.67	117.95	4319080
2016-12-21	118.34	119.00	117.86	117.91	5024604
2016-12-22	117.94	118.99	117.77	118.77	4992505
2016-12-23	118.41	118.70	118.05	118.42	2683716
2016-12-27	118.50	118.90	118.11	118.22	2986889
2016-12-28	118.31	118.86	117.75	117.91	4086718
2016-12-29	118.01	118.42	117.48	117.82	3214528
2016-12-30	117.44	118.24	117.31	117.70	5020471
2017-01-03	118.38	119.00	116.59	117.85	7404774
2017-01-04	118.41	118.65	117.60	117.82	6679943
2017-01-05	118.00	118.48	116.72	117.31	5928637
2017-01-06	117.45	117.58	116.38	116.84	4762474
2017-01-09	116.29	116.36	115.11	115.84	6891790
2017-01-10	115.56	116.39	114.89	114.96	6184401
2017-01-11	115.15	116.45	114.86	115.93	6158217
2017-01-12	116.50	116.99	115.41	116.16	4940021
2017-01-13	115.86	116.88	115.61	116.38	4952967
2017-01-17	116.40	116.77	116.11	116.28	4669684
2017-01-18	115.68	116.04	115.40	115.94	4855334
2017-01-19	115.89	115.96	115.29	115.58	3427849
2017-01-20	116.32	116.75	115.34	115.60	6730924
2017-01-23	115.12	115.96	114.99	115.39	5104133
2017-01-24	115.85	117.11	115.61	116.37	5024409
2017-01-25	116.90	117.43	116.34	117.24	5276756
2017-01-26	117.50	117.82	116.50	116.55	6937290
2017-01-27	113.53	114.70	112.85	113.79	11698850
2017-01-30	113.15	113.80	110.72	111.82	8266321
2017-01-31	111.89	112.20	110.76	111.35	7950987
2017-02-01	111.20	111.78	110.84	111.00	5889321
2017-02-02	111.17	112.24	110.71	112.21	6289020
2017-02-03	112.41	114.28	112.14	113.57	6623532
2017-02-06	113.28	113.50	112.45	112.98	5637260
2017-02-07	112.98	113.10	111.11	111.39	6038351
2017-02-08	111.13	111.79	110.32	111.58	5188785
2017-02-09	111.91	112.63	111.69	112.26	4607757
2017-02-10	112.75	113.45	112.37	113.05	6194334
2017-02-13	113.36	113.99	113.05	112.83	4858511
2017-02-14	112.68	113.07	111.78	112.52	5811158
2017-02-15	112.21	113.24	112.21	112.57	7048099
2017-02-16	112.99	112.99	110.43	110.68	9478223
2017-02-17	110.42	110.57	109.27	110.33	8111023
2017-02-21	110.73	112.31	110.60	111.72	6619107
2017-02-22	111.19	111.78	110.31	110.38	5732048
2017-02-23	111.34	111.83	110.75	111.02	8659712
2017-02-24	110.90	111.02	109.47	110.12	6189419
2017-02-27	110.65	112.27	110.37	111.75	7276445
2017-02-28	111.66	112.76	111.49	112.50	7030223
2017-03-01	112.92	114.39	112.88	113.88	7353829
2017-03-02	113.67	114.27	113.31	113.36	5892485
2017-03-03	113.76	113.89	113.21	113.55	4909979
2017-03-06	113.25	113.50	112.67	113.17	4731940
2017-03-07	113.54	113.88	111.69	111.81	6660335
2017-03-08	111.68	111.92	109.40	109.61	9071579
2017-03-09	109.31	110.17	108.51	110.04	7247427
2017-03-10	111.40	111.41	109.44	110.61	6560329
2017-03-13	110.51	110.81	109.31	109.35	6369288
2017-03-14	108.47	108.57	107.12	107.36	9935732
2017-03-15	108.08	108.98	107.54	108.88	9472102
2017-03-16	108.81	108.88	107.44	107.86	8894699
2017-03-17	108.00	108.42	107.68	107.68	14353407
2017-03-20	107.27	107.85	107.02	107.66	5301890
2017-03-21	108.06	108.23	107.40	108.04	7406294
2017-03-22	107.65	108.85	107.52	108.39	8106844
2017-03-23	108.29	108.86	107.75	107.87	5451228
2017-03-24	107.93	108.42	107.70	107.99	6339900
2017-03-27	107.00	107.35	105.82	106.28	6479407
2017-03-28	106.28	107.74	106.12	107.17	6331533
2017-03-29	106.95	108.08	106.88	108.07	4919884
2017-03-30	108.15	108.68	107.20	107.78	6797658
2017-03-31	107.70	108.14	107.05	107.37	6158992
2017-04-03	107.22	107.97	106.38	107.80	5800883
2017-04-04	107.88	108.72	107.01	108.66	4687432
2017-04-05	109.65	110.67	108.56	108.64	6398830
2017-04-06	109.12	109.65	108.75	109.29	3934462
2017-04-07	109.38	109.58	108.67	108.86	4889422
2017-04-10	109.12	110.20	108.97	109.43	4812093
2017-04-11	109.53	109.54	108.06	108.97	3956487
2017-04-12	109.36	109.36	108.45	108.97	5053297
2017-04-13	108.64	108.74	105.93	106.10	6894792
2017-04-17	106.17	106.48	105.65	106.17	5278826
2017-04-18	105.81	106.68	105.32	105.68	4252670
2017-04-19	105.89	106.14	103.83	104.23	6667880
2017-04-20	104.40	105.69	104.36	104.88	4988080
2017-04-21	104.80	105.43	104.29	104.89	5432604
2017-04-24	105.79	106.41	105.37	105.93	4538203
2017-04-25	106.30	106.97	106.18	106.73	4618984
2017-04-26	106.40	107.48	105.97	106.08	6687389
2017-04-27	105.96	105.98	104.67	105.47	5781839
2017-04-28	107.05	107.60	105.99	106.70	6848413
2017-05-01	106.26	106.73	105.76	105.92	4955462
2017-05-02	106.11	106.53	105.09	105.36	5112150
2017-05-03	105.36	107.26	105.13	106.72	5662953
2017-05-04	106.24	106.33	104.14	104.81	8039883
2017-05-05	104.92	105.89	104.70	105.79	5060047
2017-05-08	105.93	106.72	105.82	106.68	5175129
2017-05-09	106.51	106.75	104.82	105.08	5023973
2017-05-10	105.82	106.83	105.54	106.50	5582820
2017-05-11	107.08	107.08	105.63	106.21	4632113
2017-05-12	106.06	106.29	105.48	105.96	4488164
2017-05-15	107.15	107.71	106.68	106.85	6647534
2017-05-16	107.57	107.66	106.94	106.17	5001388
2017-05-17	105.53	106.27	104.62	104.70	6384265
2017-05-18	104.55	105.68	103.84	105.17	5618081
2017-05-19	105.52	106.52	105.17	106.52	8383478
2017-05-22	107.09	107.09	105.75	106.12	4491135
2017-05-23	106.07	106.56	105.98	106.27	3457120
2017-05-24	106.10	106.36	105.73	106.22	3475871
2017-05-25	106.10	106.71	104.72	105.11	5293827
2017-05-26	105.05	105.29	104.60	104.72	3752505
2017-05-30	104.35	104.71	103.75	104.06	4287956
2017-05-31	103.55	103.89	103.07	103.48	8037936
2017-06-01	103.69	104.28	103.43	104.27	4769435
2017-06-02	103.82	103.94	102.77	103.11	5864040
2017-06-05	102.80	103.58	102.63	103.19	4523327
2017-06-06	103.11	104.45	102.76	104.17	4683859
2017-06-07	103.97	104.43	102.55	103.77	7197147
2017-06-08	103.44	104.74	103.44	104.00	6493595
2017-06-09	104.01	106.49	104.01	106.40	6595555
2017-06-12	107.42	108.43	107.28	108.04	8690637
2017-06-13	108.34	108.49	107.16	108.13	6099745
2017-06-14	107.91	107.99	105.74	106.60	6202286
2017-06-15	106.50	106.80	105.87	106.33	5441421
2017-06-16	106.94	108.36	106.21	108.35	11633919
2017-06-19	108.31	108.38	107.14	107.46	4577827
2017-06-20	106.25	106.60	105.38	106.48	5171238
2017-06-21	105.89	106.90	103.92	104.49	6989385
2017-06-22	104.48	105.14	104.04	104.45	4197378
2017-06-23	104.25	105.42	104.24	105.00	5773319
2017-06-26	105.03	105.19	104.03	104.14	3602490
2017-06-27	104.73	104.89	104.03	104.07	4170294
2017-06-28	104.43	104.90	104.04	104.28	4162306
2017-06-29	104.38	105.15	104.05	104.12	4288630
2017-06-30	104.53	104.72	103.89	104.33	5496977
2017-07-03	104.24	106.96	104.24	106.30	4419061
2017-07-05	105.99	106.30	104.27	104.62	4482676
2017-07-06	104.67	105.13	103.71	103.82	5084808
2017-07-07	103.59	103.76	102.81	103.49	6456968
2017-07-10	103.44	103.58	102.60	103.04	4629028
2017-07-11	103.15	103.50	102.55	103.12	4322437
2017-07-12	104.00	104.75	103.47	103.89	3978070
2017-07-13	103.80	104.21	103.46	104.13	4439131
2017-07-14	104.38	104.64	103.73	104.44	3644262
2017-07-17	104.32	104.97	104.08	104.21	5572439
2017-07-18	104.60	104.60	103.51	103.72	4339385
2017-07-19	103.56	104.48	103.51	104.46	4932033
2017-07-20	105.00	105.37	103.82	104.63	5367835
2017-07-21	104.18	104.38	103.15	103.25	5304114
2017-07-24	103.18	103.57	102.92	103.20	4080357
2017-07-25	104.45	105.15	104.32	104.39	7093841
2017-07-26	104.63	106.08	104.20	105.12	5881400
2017-07-27	104.88	106.32	104.61	106.11	5888389
2017-07-28	106.71	109.13	106.36	108.12	7812602
2017-07-31	108.39	110.00	108.15	109.19	7561205
2017-08-01	109.54	110.97	109.42	110.78	8162875
2017-08-02	110.39	111.20	109.85	110.46	6212303
2017-08-03	110.23	110.45	109.05	109.43	5605443
2017-08-04	109.43	110.20	109.43	110.11	4643512
2017-08-07	109.81	110.29	109.58	109.78	4762791
2017-08-08	110.00	110.71	109.77	110.35	4107273
2017-08-09	110.74	111.41	110.26	110.89	3966818
2017-08-10	111.23	111.44	110.03	110.11	4950662
2017-08-11	110.20	110.49	109.13	109.23	3382960
2017-08-14	109.26	109.82	108.32	108.71	4286147
2017-08-15	108.75	108.90	107.53	107.49	5310737
2017-08-16	107.63	107.92	106.69	106.84	4186592
2017-08-17	106.61	106.87	105.91	105.92	5870333
2017-08-18	105.84	107.34	105.50	106.48	5467369
2017-08-21	106.48	106.48	105.30	105.78	3560374
2017-08-22	105.99	106.92	105.81	106.36	5630885
2017-08-23	106.21	107.06	106.11	106.61	4185754
2017-08-24	106.50	107.67	106.33	107.44	5059721
2017-08-25	107.82	108.71	107.52	108.23	4384176
2017-08-28	108.54	108.59	107.27	107.76	3681644
2017-08-29	107.43	108.05	107.04	107.86	3230570
2017-08-30	107.58	107.84	107.10	107.73	3126032
2017-08-31	108.00	108.23	107.50	107.62	5508243
2017-09-01	107.68	109.16	107.51	108.76	3660250
2017-09-05	109.36	110.26	108.70	109.44	5515448
2017-09-06	110.00	112.23	109.80	111.79	8577257
2017-09-07	112.18	112.87	111.36	111.80	5937757
2017-09-08	111.59	111.75	110.53	110.78	4033102
2017-09-11	111.83	112.57	111.52	112.52	5973396
2017-09-12	112.82	112.95	111.86	112.49	5110085
2017-09-13	112.49	114.32	112.28	114.18	5889386
2017-09-14	114.26	115.34	114.18	114.45	5819075
2017-09-15	114.83	114.91	113.63	114.63	8387623
2017-09-18	114.42	115.22	114.32	115.19	4954613
2017-09-19	115.25	116.42	115.19	116.34	6187969
2017-09-20	116.50	117.15	116.20	116.37	5378172
2017-09-21	116.22	116.52	115.83	116.47	4334537
2017-09-22	116.41	117.83	116.27	117.29	5307066
2017-09-25	117.23	118.33	117.02	117.99	5980338
2017-09-26	117.79	118.03	117.25	117.52	4874703
2017-09-27	117.46	117.60	116.77	117.45	3926833
2017-09-28	117.17	118.13	117.02	117.62	4948991
2017-09-29	117.17	117.52	116.73	117.50	4874786
2017-10-02	116.42	117.79	115.53	117.43	4285626
2017-10-03	117.08	118.25	117.01	117.82	3892189
2017-10-04	117.82	117.87	117.13	117.58	3443437
2017-10-05	117.45	118.69	117.33	118.58	5470900
2017-10-06	117.95	118.15	116.80	117.03	3533322
2017-10-09	117.34	118.08	117.01	117.71	47231023
2017-10-10	118.40	119.82	118.29	118.80	5683126
2017-10-11	119.21	119.52	118.58	119.33	3926135
2017-10-12	118.49	119.65	118.31	119.14	3929664
2017-10-13	119.79	120.00	119.07	119.16	4640071
2017-10-16	119.84	120.89	119.43	120.13	5500652
2017-10-17	120.23	120.74	119.83	120.22	4844293
2017-10-18	119.40	120.02	117.99	118.15	5505097
2017-10-19	118.06	118.74	117.95	118.20	4576638
2017-10-20	118.61	118.78	118.07	118.64	4924257
2017-10-23	118.72	119.30	118.45	118.93	3872393
2017-10-24	119.48	119.92	119.07	119.23	4472414
2017-10-25	119.00	119.44	118.15	118.44	4553104
2017-10-26	118.78	119.00	118.14	118.44	4092852
2017-10-27	116.13	116.40	112.57	113.54	14534096
2017-10-30	113.17	115.10	112.84	114.39	7517830
2017-10-31	114.45	116.38	113.82	115.89	7154843
2017-11-01	116.30	116.97	115.35	115.90	5030255
2017-11-02	116.21	116.47	114.71	115.33	4329604
2017-11-03	115.48	115.75	114.73	114.99	4101836
2017-11-06	115.37	117.16	114.99	117.04	5950279
2017-11-07	117.38	118.00	116.48	117.24	5219523
2017-11-08	116.78	117.15	115.90	116.67	5092845
2017-11-09	115.90	117.50	115.62	117.24	5103322
2017-11-10	116.71	117.31	116.10	117.18	5156898
2017-11-13	117.22	117.77	116.68	117.23	4279222
2017-11-14	116.82	117.26	116.25	116.92	6996483
2017-11-15	116.21	117.23	116.07	115.37	5372577
2017-11-16	115.25	115.82	114.38	114.57	5889331
2017-11-17	114.67	114.99	113.90	114.71	4337473
2017-11-20	114.77	115.03	114.44	114.72	4634154
2017-11-21	115.14	115.86	114.92	115.17	4595958
2017-11-22	115.49	116.78	115.32	115.91	3950984
2017-11-24	116.55	116.85	116.31	116.51	1744165
2017-11-27	115.85	116.03	115.24	115.59	4490338
2017-11-28	115.92	116.81	115.74	116.45	4004654
2017-11-29	116.20	117.25	115.83	117.18	3660989
2017-11-30	117.26	119.15	117.23	118.99	7896558
2017-12-01	119.81	120.46	118.52	119.51	6832215
2017-12-04	119.81	122.30	119.37	120.54	7366372
2017-12-05	120.77	121.40	120.15	120.39	4380737
2017-12-06	120.30	120.88	119.52	119.61	4852532
2017-12-07	120.00	120.10	118.96	119.63	4908720
2017-12-08	120.01	120.24	119.10	119.92	4122205
2017-12-11	120.29	121.11	120.12	120.42	5929728
2017-12-12	120.63	120.74	119.56	119.68	4300171
2017-12-13	119.43	120.17	118.68	119.93	4399835
2017-12-14	119.81	120.28	119.50	119.53	3736920
2017-12-15	120.44	120.47	119.51	119.73	11226856
2017-12-18	119.92	121.29	119.62	119.70	4654119
2017-12-19	120.32	120.75	119.51	119.84	4599323
2017-12-20	120.28	121.30	119.65	120.89	6286656
2017-12-21	121.39	125.35	121.07	124.82	10109047
2017-12-22	124.85	125.65	124.57	124.98	4735086
2017-12-26	125.23	126.14	125.05	125.98	3348496
2017-12-27	125.96	126.20	125.13	125.55	3452329
2017-12-28	125.69	125.89	125.29	125.58	2191821
2017-12-29	125.36	125.98	125.19	125.19	3829007
2018-01-02	125.71	127.74	125.54	127.58	5626785
2018-01-03	127.46	128.94	126.90	128.51	5805458
2018-01-04	127.95	128.35	127.22	128.11	4598264
2018-01-05	127.97	128.10	127.10	127.90	4189223
2018-01-08	127.86	128.63	127.63	128.53	4826132
2018-01-09	128.43	128.94	127.79	127.84	4422338
2018-01-10	128.31	128.76	127.80	128.66	5292182
2018-01-11	128.92	133.32	128.76	132.57	11641292
2018-01-12	132.19	133.85	132.11	133.60	7232883
2018-01-16	133.67	133.88	131.60	132.01	6254209
2018-01-17	132.19	132.80	130.96	132.36	5632748
2018-01-18	132.35	132.50	131.03	131.59	5890004
2018-01-19	131.83	132.00	130.21	131.30	6048904
2018-01-22	131.30	132.56	131.28	132.56	5248785
2018-01-23	132.38	132.56	130.73	131.02	5747334
2018-01-24	131.38	132.67	131.07	131.39	6868223
2018-01-25	131.76	131.87	130.34	130.65	4597183
2018-01-26	130.71	131.75	130.37	131.19	6310543
2018-01-29	130.06	131.58	128.32	128.48	6350723
2018-01-30	127.61	128.01	125.19	125.23	8084022
2018-01-31	125.42	125.82	124.05	125.35	9626771
2018-02-01	125.60	125.63	124.06	125.57	7844464
2018-02-02	123.95	123.95	117.64	118.58	13182551
2018-02-05	116.99	118.30	108.02	112.62	15414722
2018-02-06	111.20	117.63	110.76	117.18	18416320
2018-02-07	117.40	119.27	115.23	115.29	11535704
2018-02-08	115.17	115.89	112.21	112.30	9927483
2018-02-09	113.34	114.62	109.50	113.50	10922392
2018-02-12	114.80	115.85	112.91	113.98	8358207
2018-02-13	113.34	113.61	111.86	113.29	7065907
2018-02-14	112.50	114.05	111.40	112.51	7031911
2018-02-15	112.86	113.02	110.84	112.53	5404995
2018-02-16	112.35	112.94	111.21	112.14	5950365
2018-02-20	112.28	112.76	110.58	110.98	6810929
2018-02-21	111.14	112.06	109.06	109.06	6892254
2018-02-22	109.55	111.44	108.90	109.89	8176706
2018-02-23	110.46	112.74	110.25	112.59	6460219
2018-02-26	113.18	114.66	112.85	114.60	7405831
2018-02-27	114.87	116.05	113.61	113.61	6059659
2018-02-28	115.02	115.46	111.88	111.92	7441025
2018-03-01	111.53	113.90	110.97	112.04	7516691
2018-03-02	111.50	112.18	109.83	111.64	6607334
2018-03-05	111.40	113.33	111.02	113.15	7814896
2018-03-06	113.85	115.52	113.02	113.65	7957870
2018-03-07	112.95	115.08	112.63	113.84	6660025
2018-03-08	114.60	114.75	112.60	113.35	6095136
2018-03-09	114.31	117.39	114.24	117.22	8833337
2018-03-12	117.50	118.35	116.56	116.79	6877032
2018-03-13	117.23	118.18	116.00	116.46	6793069
2018-03-14	116.98	117.45	114.86	115.13	5051044
2018-03-15	115.36	116.21	114.75	115.58	4519694
2018-03-16	115.40	116.19	114.56	115.40	14909362
2018-03-19	115.07	115.23	113.22	113.89	4803547
2018-03-20	114.55	115.70	114.44	114.50	4587249
2018-03-21	114.98	118.11	114.80	117.04	6829563
2018-03-22	115.55	115.74	113.48	113.70	6297174
2018-03-23	114.37	115.77	112.70	112.98	6227233
2018-03-26	114.24	115.59	113.25	115.35	6868665
2018-03-27	115.75	116.86	113.98	114.66	5530759
2018-03-28	114.93	115.26	112.06	112.10	6985327
2018-03-29	112.29	114.43	112.28	114.04	6627844
2018-04-02	113.89	114.39	110.54	112.24	6228587
2018-04-03	112.52	114.98	112.09	114.83	6717311
2018-04-04	113.05	114.79	112.43	114.48	5727192
2018-04-05	114.88	117.89	114.70	117.29	7204872
2018-04-06	116.38	117.01	113.39	114.76	7094466
2018-04-09	115.30	117.17	114.88	115.98	6933829
2018-04-10	117.60	119.83	117.60	118.85	7649033
2018-04-11	118.69	119.38	117.75	119.25	6246817
2018-04-12	119.71	120.67	118.65	119.23	6702008
2018-04-13	119.52	120.79	119.22	119.92	5508090
2018-04-16	120.60	121.71	119.77	120.70	4597989
2018-04-17	120.94	122.00	120.56	121.46	6488326
2018-04-18	122.46	124.89	122.40	123.82	9132537
2018-04-19	123.97	125.00	123.21	123.71	7159385
2018-04-20	123.38	123.46	121.46	122.31	7561221
2018-04-23	122.00	123.61	121.80	123.58	6113088
2018-04-24	124.36	125.04	121.75	122.54	7980491
2018-04-25	122.34	122.90	121.12	122.72	5331148
2018-04-26	122.67	124.30	122.30	124.22	6268399
2018-04-27	125.50	127.05	124.68	126.62	8836646
2018-04-30	127.02	127.90	125.05	125.11	7631601
2018-05-01	124.03	124.92	123.08	124.86	7093719
2018-05-02	124.20	126.47	124.09	125.49	5909148
2018-05-03	124.59	126.12	123.83	126.01	6727698
2018-05-04	125.21	126.84	124.71	125.53	5403118
2018-05-07	126.59	128.40	124.44	124.94	6999732
2018-05-08	124.93	126.75	123.63	126.57	8936975
2018-05-09	128.42	130.42	128.09	128.72	11442697
2018-05-10	129.69	129.81	128.39	128.82	5446016
2018-05-11	129.39	130.76	128.52	129.84	8092259
2018-05-14	130.25	131.08	129.80	130.39	6212355
2018-05-15	130.24	130.27	129.25	129.74	5201739
2018-05-16	129.29	129.72	128.30	128.44	5405091
2018-05-17	128.76	129.57	128.38	129.46	5241608
2018-05-18	128.92	129.15	127.80	127.86	6385824
2018-05-21	128.79	129.41	128.27	129.37	5081227
2018-05-22	129.09	130.39	128.10	128.23	5444159
2018-05-23	127.09	128.79	126.55	128.70	6017238
2018-05-24	127.40	127.40	125.85	126.61	5906166
2018-05-25	124.54	124.76	121.22	122.19	8936649
2018-05-29	121.10	122.43	120.06	121.39	7385688
2018-05-30	122.65	125.67	122.34	125.16	7125326
2018-05-31	124.08	124.82	123.46	124.30	7460684
2018-06-01	125.49	125.55	123.43	123.85	5749869
2018-06-04	124.53	125.41	122.17	122.26	5760478
2018-06-05	122.01	123.71	121.55	122.73	5672607
2018-06-06	123.12	123.69	122.06	123.38	6213350
2018-06-07	124.54	127.98	124.41	126.96	8607219
2018-06-08	127.12	127.38	125.68	126.44	5108822
2018-06-11	126.77	128.19	125.86	127.56	6085105
2018-06-12	127.64	128.38	126.33	127.08	4542987
2018-06-13	126.81	127.82	126.09	127.07	6317940
2018-06-14	127.38	127.96	126.38	126.51	5056767
2018-06-15	127.10	127.12	123.84	124.04	13223810
2018-06-18	124.35	126.98	124.10	125.97	7705775
2018-06-19	124.32	125.89	123.88	125.54	5947782
2018-06-20	126.12	126.46	124.30	125.29	7980687
2018-06-21	124.50	124.59	122.16	122.59	7290823
2018-06-22	125.41	126.57	124.82	125.10	8911771
2018-06-25	124.43	124.64	121.93	122.61	5801924
2018-06-26	123.03	124.61	122.57	124.16	4592780
2018-06-27	125.15	127.42	125.06	126.00	6339517
2018-06-28	126.54	126.86	125.00	125.66	3814806
2018-06-29	125.74	127.73	125.74	126.43	5669694
2018-07-02	125.28	125.29	123.56	124.25	5073452
2018-07-03	125.46	126.69	124.55	124.73	3919561
2018-07-05	126.11	126.25	123.82	123.98	5926857
2018-07-06	123.52	124.52	123.19	124.14	4020033
2018-07-09	125.00	126.28	124.69	125.99	4602200
2018-07-10	127.33	128.51	126.75	127.59	5092075
2018-07-11	126.23	126.68	122.97	123.52	6631800
2018-07-12	124.44	124.95	123.59	124.26	3745224
2018-07-13	124.20	124.88	123.63	124.04	3352816
2018-07-16	123.01	123.88	121.88	122.98	4317841
2018-07-17	122.36	122.96	121.80	121.91	4135155
2018-07-18	121.24	121.67	119.67	121.53	6061299
2018-07-19	121.10	122.14	121.01	121.67	4471367
2018-07-20	121.25	122.35	121.01	122.27	5399599
2018-07-23	122.35	123.07	121.16	121.33	5359781
2018-07-24	121.87	124.16	121.86	123.85	4423517
2018-07-25	123.62	125.23	123.27	124.90	4266786
2018-07-26	124.70	125.38	123.80	123.95	5544140
2018-07-27	122.79	127.04	122.08	125.97	7581126
2018-07-30	126.76	128.41	126.22	127.83	5729334
2018-07-31	128.00	128.55	126.13	126.27	5894401
2018-08-01	125.31	125.92	124.75	125.39	4661154
2018-08-02	124.44	124.81	123.30	123.76	4639564
2018-08-03	124.15	124.25	123.33	124.05	5299478
2018-08-06	124.42	124.94	123.54	124.30	4455860
2018-08-07	125.54	125.70	124.75	125.18	4542043
2018-08-08	124.52	124.79	123.32	123.88	5960683
2018-08-09	123.96	124.37	122.26	122.53	5218301
2018-08-10	122.17	123.52	121.50	123.34	6128380
2018-08-13	123.31	123.68	122.26	122.44	4360635
2018-08-14	122.92	123.65	122.00	122.58	3622179
2018-08-15	121.70	121.73	117.43	116.82	9476747
2018-08-16	117.70	118.31	117.18	117.66	5455176
2018-08-17	118.15	118.58	117.09	117.80	6112920
2018-08-20	118.00	118.32	117.33	117.75	5403571
2018-08-21	118.38	118.93	117.79	117.94	4875808
2018-08-22	118.54	119.46	118.42	118.92	3636921
2018-08-23	118.39	118.82	117.70	118.10	3962517
2018-08-24	118.90	119.54	118.72	119.01	4415605
2018-08-27	119.36	120.48	119.17	120.35	3901915
2018-08-28	120.60	121.34	119.75	119.86	4685762
2018-08-29	120.00	120.83	119.88	120.22	4101717
2018-08-30	120.08	120.43	119.55	119.81	3352992
2018-08-31	119.40	119.40	118.09	118.46	5287021
2018-09-04	118.93	119.63	118.35	118.87	4590914
2018-09-05	118.06	118.94	117.26	118.92	4619414
2018-09-06	117.89	118.51	115.14	115.23	8191096
2018-09-07	114.52	115.35	113.39	114.60	6637780
2018-09-10	115.43	115.72	114.38	114.48	5870854
2018-09-11	114.34	115.74	113.76	115.02	5605326
2018-09-12	116.42	117.49	115.76	115.79	5067934
2018-09-13	116.01	116.52	115.08	116.30	6297713
2018-09-14	116.43	117.61	116.35	117.38	4947777
2018-09-17	117.61	118.68	117.28	117.51	5560189
2018-09-18	118.50	118.90	117.98	118.13	4966268
2018-09-19	118.33	120.04	118.12	119.51	4855503
2018-09-20	120.19	121.32	119.11	119.42	5846714
2018-09-21	119.91	121.26	119.41	121.13	13703596
2018-09-24	121.91	122.98	121.57	122.62	6534374
2018-09-25	123.50	124.24	122.94	123.37	5396424
2018-09-26	122.99	123.42	121.74	121.95	4231391
2018-09-27	122.16	123.00	121.71	122.47	4533363
2018-09-28	121.99	123.21	121.76	122.28	5202877
2018-10-01	123.11	124.88	123.11	124.39	5351500
2018-10-02	125.07	125.76	124.32	124.74	5445431
2018-10-03	125.13	125.84	124.78	125.31	4479706
2018-10-04	124.79	125.59	124.19	124.95	4824327
2018-10-05	124.93	125.90	124.74	125.33	4317982
2018-10-08	124.05	125.46	123.83	124.84	6267680
2018-10-09	125.51	127.44	125.07	126.82	6797889
2018-10-10	127.23	127.60	122.46	122.60	6504440
2018-10-11	122.43	122.43	117.54	118.43	8590022
2018-10-12	119.53	119.68	116.18	117.77	7450700
2018-10-15	117.70	118.86	116.91	116.94	6047283
2018-10-16	117.09	117.68	116.34	117.51	4846133
2018-10-17	117.21	117.69	116.02	117.29	6978670
2018-10-18	117.42	118.14	116.05	117.47	7391635
2018-10-19	117.37	119.26	117.37	118.14	7944399
2018-10-22	118.10	118.49	116.48	117.21	5644939
2018-10-23	115.72	115.72	112.05	113.40	8095268
2018-10-24	113.72	114.18	110.07	110.21	8035224
2018-10-25	111.36	113.40	110.43	111.58	5734029
2018-10-26	110.63	112.47	109.66	111.53	8035522
2018-10-29	112.04	112.07	107.54	108.93	8598335
2018-10-30	109.62	111.15	108.15	110.85	7523837
2018-10-31	111.71	112.50	111.05	111.65	7429840
2018-11-01	111.77	111.99	110.10	111.17	10572032
2018-11-02	114.85	117.11	113.12	114.73	9890750
2018-11-05	116.62	119.67	116.60	118.94	8758725
2018-11-06	118.76	119.43	117.85	118.90	5273216
2018-11-07	120.00	121.12	119.02	120.87	4848779
2018-11-08	120.65	121.87	118.96	119.36	9532354
2018-11-09	118.22	120.37	117.37	119.51	6565682
2018-11-12	120.90	121.37	117.17	117.39	10550804
2018-11-13	117.30	117.88	115.04	115.35	6846504
2018-11-14	116.88	117.79	114.94	114.60	6783523
2018-11-15	113.66	117.08	112.72	116.95	7218373
2018-11-16	117.50	119.27	117.27	119.06	6706879
2018-11-19	118.14	119.48	117.90	119.42	5328267
2018-11-20	119.24	119.50	115.04	116.10	7983463
2018-11-21	116.68	119.19	116.68	117.57	5624408
2018-11-23	114.70	115.22	112.11	113.60	5577753
2018-11-26	114.60	115.44	114.02	114.98	6952960
2018-11-27	114.55	115.66	114.22	115.21	6339204
2018-11-28	114.98	118.28	114.40	118.14	6841684
2018-11-29	117.95	119.73	117.74	118.85	6656920
2018-11-30	118.05	119.21	117.70	118.94	6712604
2018-12-03	120.77	122.43	120.06	120.67	8237434
2018-12-04	120.60	121.09	117.07	117.24	8288074
2018-12-06	115.34	116.14	113.03	115.91	10715738
2018-12-07	117.59	119.70	115.19	115.49	9114442
2018-12-10	115.30	115.96	111.67	114.94	7674549
2018-12-11	116.26	116.62	113.95	115.47	5929422
2018-12-12	117.11	117.72	115.57	115.62	7891398
2018-12-13	115.15	116.32	114.31	115.94	7030515
2018-12-14	115.01	115.81	113.31	113.83	6195492
2018-12-17	113.44	114.97	111.86	112.45	7132411
2018-12-18	112.63	113.24	108.95	109.74	9658570
2018-12-19	109.91	111.99	107.10	107.83	10472399
2018-12-20	106.81	108.07	104.19	104.98	11612832
2018-12-21	103.62	106.94	102.91	104.21	19912798
2018-12-24	103.30	104.15	100.91	100.99	5619505
2018-12-26	101.85	107.39	100.22	107.39	10779436
2018-12-27	105.47	109.33	104.88	109.32	10655071
2018-12-28	109.65	110.36	108.12	108.65	6445432
2018-12-31	109.15	110.24	107.86	108.79	6309600
2019-01-02	107.34	111.68	107.10	110.69	6384752
2019-01-03	111.06	111.29	108.07	108.57	6496197
2019-01-04	110.28	110.99	109.47	110.82	7952718
2019-01-07	111.06	112.93	109.92	112.26	5712672
2019-01-08	113.40	113.79	111.67	111.77	5674948
2019-01-09	112.69	114.00	112.45	113.27	7097032
2019-01-10	112.51	113.63	111.71	113.45	6078294
2019-01-11	113.00	113.05	111.67	112.54	4491701
2019-01-14	111.34	112.34	111.08	111.72	6121770
2019-01-15	111.98	113.07	111.51	112.12	4226071
2019-01-16	111.43	112.32	111.22	111.40	5624092
2019-01-17	110.75	112.29	110.17	111.96	4442707
2019-01-18	113.99	114.65	113.06	114.37	9382007
2019-01-22	113.12	113.45	111.95	112.34	7241953
2019-01-23	112.38	112.67	110.42	111.39	6082318
2019-01-24	111.03	113.82	110.91	113.51	8470714
2019-01-25	114.06	114.78	112.99	113.22	6263648
2019-01-28	111.91	112.57	111.07	112.17	6886584
2019-01-29	113.03	113.35	111.77	111.83	5359949
2019-01-30	112.53	113.65	111.98	113.01	7941746
2019-01-31	113.80	115.41	113.38	114.65	11225591
2019-02-01	116.65	119.25	116.60	118.37	10934318
2019-02-04	117.50	119.75	116.31	119.74	7987938
2019-02-05	119.62	119.86	118.69	119.48	6887384
2019-02-06	119.00	119.59	118.69	118.88	4990460
2019-02-07	118.01	118.51	116.51	118.23	7281907
2019-02-08	117.74	117.89	115.92	117.58	5670965
2019-02-11	116.93	117.36	116.39	116.95	4859572
2019-02-12	118.33	118.87	117.61	118.72	5400708
2019-02-13	119.16	120.39	118.70	118.38	5935860
2019-02-14	118.37	119.53	117.66	118.16	5406775
2019-02-15	119.62	119.86	118.59	119.35	6209780
2019-02-19	118.90	119.86	118.46	119.31	4277896
2019-02-20	119.31	120.72	119.00	120.28	5940587
2019-02-21	120.07	120.32	118.39	119.14	5139421
2019-02-22	120.28	120.46	118.85	119.39	4517629
2019-02-25	119.41	120.42	119.37	119.62	5196584
2019-02-26	119.81	120.97	119.68	119.94	5445647
2019-02-27	120.29	121.29	119.89	120.08	5289818
2019-02-28	120.00	120.16	118.49	119.58	6406483
2019-03-01	120.39	122.04	120.17	122.03	7743561
2019-03-04	122.67	122.84	120.55	122.12	7499511
2019-03-05	121.87	123.35	121.59	123.29	7345213
2019-03-06	123.17	124.70	122.30	123.53	7600039
2019-03-07	123.42	123.50	121.70	121.94	7201128
2019-03-08	120.10	121.93	119.20	121.62	7014107
2019-03-11	122.87	124.20	122.75	123.62	6088681
2019-03-12	123.84	124.96	123.38	123.90	6184252
2019-03-13	124.60	124.93	123.90	124.67	4707363
2019-03-14	124.76	125.46	124.48	124.60	5146420
2019-03-15	124.59	125.42	124.35	125.31	10449712
2019-03-18	125.21	126.13	125.17	125.88	5586982
2019-03-19	126.56	126.92	124.74	125.28	5096794
2019-03-20	125.04	126.34	124.68	124.69	6708648
2019-03-21	124.87	125.96	124.51	125.86	5050588
2019-03-22	124.85	124.90	122.70	123.09	5786776
2019-03-25	122.93	123.35	122.31	122.89	3837471
2019-03-26	123.77	124.91	123.38	124.13	4079868
2019-03-27	123.98	124.48	122.02	122.79	3727814
2019-03-28	122.60	123.16	122.36	123.02	4057726
2019-03-29	124.28	124.47	122.49	123.18	5318648
2019-04-01	123.87	125.27	123.45	124.94	5506305
2019-04-02	125.20	125.44	124.11	124.93	4362674
2019-04-03	125.22	125.35	123.54	123.89	3595394
2019-04-04	124.01	124.83	123.55	124.80	3715612
2019-04-05	125.25	126.64	125.20	126.42	5551394
2019-04-08	126.77	127.34	126.23	126.68	5483102
2019-04-09	126.29	126.29	125.12	125.54	4143392
2019-04-10	126.14	126.57	125.13	125.49	3970003
2019-04-11	125.34	126.26	124.75	125.99	3248263
2019-04-12	121.58	122.00	119.00	119.76	42693707
2019-04-15	120.02	121.02	119.33	120.14	13369114
2019-04-16	120.43	121.32	120.06	121.17	11942932
2019-04-17	122.20	122.54	120.05	120.27	11898072
2019-04-18	120.52	120.82	119.10	119.86	9546462
2019-04-22	120.78	122.01	120.45	121.90	7946203
2019-04-23	121.73	122.28	121.35	122.02	9079208
2019-04-24	121.35	121.43	118.09	118.28	22114969
2019-04-25	118.05	118.70	117.40	117.90	10636448
2019-04-26	118.40	118.50	115.65	117.10	11626677
2019-04-29	117.01	118.11	116.70	117.72	9404221
2019-04-30	121.10	121.92	119.65	120.06	21431718
2019-05-01	119.80	120.14	117.76	117.81	10096975
2019-05-02	117.28	118.48	116.28	116.38	9495613
2019-05-03	117.69	118.55	117.11	117.27	7365249
2019-05-06	117.50	119.84	117.47	118.40	11034974
2019-05-07	117.30	118.27	116.50	118.27	9165204
2019-05-08	118.37	118.48	117.40	117.50	6229243
2019-05-09	121.12	122.32	119.86	121.19	16496308
2019-05-10	121.17	122.27	119.83	121.99	8787875
2019-05-13	121.91	122.26	120.01	120.44	7701636
2019-05-14	120.67	122.25	120.51	121.64	6858533
2019-05-15	121.20	122.49	120.87	120.95	6944993
2019-05-16	120.99	121.55	120.53	120.80	8543586
2019-05-17	120.06	121.11	119.88	120.52	6871127
2019-05-20	120.71	121.21	120.54	120.84	4569653
2019-05-21	121.03	121.94	120.90	121.34	4859604
2019-05-22	120.90	121.44	120.34	120.57	5763543
2019-05-23	118.81	118.87	116.86	117.87	11000549
2019-05-24	118.30	118.93	117.38	118.71	4890961
2019-05-28	118.88	119.32	118.17	118.31	8145135
2019-05-29	117.04	117.36	115.82	116.77	7451292
2019-05-30	116.54	116.74	114.85	115.38	5807929
2019-05-31	114.22	115.20	113.72	113.85	6899828
2019-06-03	114.70	116.10	114.47	115.99	6100999
2019-06-04	116.60	117.68	116.29	117.30	5235579
2019-06-05	117.87	118.03	116.27	117.65	5105963
2019-06-06	118.21	121.16	118.11	120.68	7370113
2019-06-07	120.74	122.12	120.53	121.48	5343190
2019-06-10	122.20	122.76	121.71	122.29	5709092
2019-06-11	123.37	123.50	121.15	121.17	5625125
2019-06-12	120.38	120.58	119.56	120.19	4000338
2019-06-13	121.24	121.89	120.46	120.91	3993325
2019-06-14	121.00	121.16	120.37	120.81	3366761
2019-06-17	120.72	121.84	120.38	121.39	4219234
2019-06-18	121.95	123.87	121.86	122.93	4884267
2019-06-19	122.51	123.48	122.22	122.89	3847197
2019-06-20	124.31	124.70	123.60	124.28	7771684
2019-06-21	124.80	126.20	124.23	124.93	14288288
2019-06-24	124.54	125.38	124.42	124.91	5542896
2019-06-25	124.84	125.11	123.49	123.64	4713274
2019-06-26	124.57	124.88	123.88	123.93	5054819
2019-06-27	123.92	124.20	122.89	123.11	3551739
2019-06-28	123.41	124.48	123.12	124.44	7048346
2019-07-01	125.36	125.84	124.36	124.84	5530085
2019-07-02	124.55	124.72	122.39	122.93	5747705
2019-07-03	122.93	123.37	122.33	123.35	2725825
2019-07-05	123.14	123.74	122.64	123.54	3458858
2019-07-08	123.66	124.09	123.42	123.60	3505550
2019-07-09	123.90	124.14	123.07	123.35	3955783
2019-07-10	124.11	125.62	124.11	125.44	4743523
2019-07-11	125.68	125.68	124.60	125.43	3547996
2019-07-12	125.38	126.25	125.13	125.98	3974367
2019-07-15	126.06	126.40	125.27	125.72	3739153
2019-07-16	125.50	125.78	124.26	124.76	4697588
2019-07-17	124.66	125.28	124.06	124.14	3874162
2019-07-18	124.12	125.05	123.36	124.68	5771087
2019-07-19	124.68	125.41	124.60	125.04	4880927
2019-07-22	125.37	125.75	124.47	125.31	3275914
2019-07-23	125.24	126.22	124.78	125.82	4295348
2019-07-24	125.87	126.94	125.66	126.54	4796904
2019-07-25	127.00	127.00	125.33	125.63	4586893
2019-07-26	125.24	125.25	123.30	123.72	6971727
2019-07-29	123.48	124.64	123.38	124.23	4377506
2019-07-30	124.10	124.75	123.38	124.34	3871650
2019-07-31	123.71	124.69	122.48	123.11	7199533
2019-08-01	122.00	123.75	120.31	120.74	7928446
2019-08-02	121.78	122.54	117.83	120.73	9026153
2019-08-05	119.19	120.55	117.45	118.74	8620322
2019-08-06	118.72	119.53	117.65	119.38	6787997
2019-08-07	117.55	119.80	116.95	119.10	6853666
2019-08-08	119.49	123.33	119.42	123.23	8868104
2019-08-09	123.11	123.89	121.89	122.42	5051682
2019-08-12	123.01	123.14	120.91	121.55	3943183
2019-08-13	121.01	122.70	120.30	122.39	5861403
2019-08-14	120.02	120.59	117.68	117.74	7175641
2019-08-15	117.24	117.84	115.46	115.76	6272565
2019-08-16	116.40	116.65	115.36	115.81	6239146
2019-08-19	117.13	117.82	116.96	117.31	6443998
2019-08-20	117.13	117.19	115.66	116.13	5150919
2019-08-21	117.79	118.22	117.33	117.88	4579027
2019-08-22	118.66	118.74	117.45	117.73	4363874
2019-08-23	116.48	118.06	114.35	115.18	7654485
2019-08-26	115.92	116.22	115.19	115.74	3966997
2019-08-27	116.27	117.03	115.04	115.83	4238458
2019-08-28	116.41	117.20	115.88	116.83	4159470
2019-08-29	117.19	117.84	116.58	117.52	4467261
2019-08-30	117.98	118.98	117.23	117.72	4881118
2019-09-03	115.77	116.33	114.55	116.27	5672646
2019-09-04	117.48	118.54	117.17	117.25	4609783
2019-09-05	118.01	119.07	117.26	117.64	5394831
2019-09-06	117.50	118.44	117.39	118.26	4578529
2019-09-09	118.74	119.63	118.58	119.39	5048049
2019-09-10	120.23	123.29	119.91	121.85	8728963
2019-09-11	122.21	122.98	120.37	121.28	5509530
2019-09-12	120.04	122.18	119.56	121.42	5818261
2019-09-13	122.25	122.32	121.24	121.50	4885391
2019-09-16	124.86	125.27	122.97	124.12	10683891
2019-09-17	124.12	124.62	122.56	123.89	7359582
2019-09-18	123.55	124.21	123.02	124.18	4867422
2019-09-19	124.77	124.97	123.42	123.66	4061169
2019-09-20	124.00	124.82	123.67	124.32	10524616
2019-09-23	123.55	125.00	123.55	124.90	4963444
2019-09-24	124.67	124.72	123.22	123.74	6348519
2019-09-25	123.48	124.15	122.91	123.51	3782066
2019-09-26	123.26	123.50	120.05	120.16	8148230
2019-09-27	119.51	120.25	118.45	118.60	6850689
2019-09-30	118.54	119.42	118.41	118.60	6233315
2019-10-01	119.27	119.46	115.88	116.01	7204647
2019-10-02	115.06	115.11	111.62	112.29	9943708
2019-10-03	112.06	113.19	110.42	113.15	5671810
2019-10-04	113.60	114.00	112.55	113.85	4883879
2019-10-07	113.96	114.75	113.23	113.26	4774379
2019-10-08	112.11	112.75	111.61	111.71	6067852
2019-10-09	112.59	114.51	112.30	113.14	4700468
2019-10-10	113.53	114.79	113.30	114.59	3920110
2019-10-11	115.69	117.03	115.36	116.15	5181691
2019-10-14	115.58	116.39	115.45	116.18	2590041
2019-10-15	115.85	117.62	115.80	116.31	3744171
2019-10-16	116.23	116.66	115.08	115.11	3651748
2019-10-17	115.61	116.06	114.92	115.35	3837822
2019-10-18	115.14	115.58	114.74	114.74	5679872
2019-10-21	115.55	116.75	115.55	116.61	4153612
2019-10-22	116.63	118.56	116.49	117.80	4130577
2019-10-23	117.40	118.02	116.78	117.98	4159941
2019-10-24	118.47	118.81	117.31	117.58	3893194
2019-10-25	117.77	118.85	117.69	118.67	3369139
2019-10-28	119.08	119.51	117.64	118.48	5076294
2019-10-29	117.97	119.07	117.69	118.13	4548403
2019-10-30	118.18	118.18	115.52	116.36	4690892
2019-10-31	115.86	116.36	115.32	116.14	7177681
2019-11-01	115.49	116.62	114.02	116.21	7684675
2019-11-04	117.23	121.87	117.02	121.57	10348755
2019-11-05	121.23	122.45	120.72	121.94	6971221
2019-11-06	121.94	122.14	119.80	119.90	6104748
2019-11-07	121.13	122.00	120.32	121.89	5440991
2019-11-08	120.97	121.20	120.16	120.93	4249822
2019-11-11	120.20	121.39	120.01	120.81	3870833
2019-11-12	121.29	122.05	120.48	120.96	4503638
2019-11-13	120.46	122.41	120.37	122.28	5297573
2019-11-14	121.85	122.94	121.40	120.77	4886604
2019-11-15	121.22	121.39	120.11	120.64	5589793
2019-11-18	119.82	120.00	118.14	118.55	4885671
2019-11-19	118.50	118.80	116.08	116.45	8727280
2019-11-20	116.41	118.08	116.12	117.34	5903205
2019-11-21	117.61	118.95	117.20	118.77	5810888
2019-11-22	119.06	119.70	118.60	118.63	4786806
2019-11-25	118.43	119.22	117.98	118.38	7389988
2019-11-26	118.34	118.56	117.20	117.79	10061284
2019-11-27	117.99	118.61	117.62	118.07	4107005
2019-11-29	117.28	117.82	116.88	117.13	3271027
2019-12-02	117.98	118.07	116.72	116.80	5196809
2019-12-03	116.20	116.70	115.70	115.89	7298088
2019-12-04	116.64	117.30	116.43	116.94	5706769
2019-12-05	117.62	117.74	116.19	116.33	5517564
2019-12-06	117.09	119.29	116.98	118.01	6735556
2019-12-09	116.52	117.89	116.44	117.30	4831761
2019-12-10	118.03	118.09	117.05	117.89	4889002
2019-12-11	117.09	117.66	116.13	116.23	7039707
2019-12-12	116.59	118.89	116.59	118.81	6465087
2019-12-13	119.05	119.54	117.90	117.96	4863504
2019-12-16	118.86	119.47	118.61	119.36	5619466
2019-12-17	119.59	119.89	118.33	118.60	6755700
2019-12-18	118.68	119.64	118.52	118.55	7498375
2019-12-19	118.57	118.74	117.86	118.13	6220500
2019-12-20	119.40	119.94	118.09	119.68	12171143
2019-12-23	119.31	120.40	119.15	120.33	5875420
2019-12-24	120.43	120.78	120.09	120.34	1640120
2019-12-26	120.67	121.42	120.34	120.60	3648636
2019-12-27	120.89	121.29	120.24	120.30	4138405
2019-12-30	120.44	121.34	119.81	119.85	4580992
2019-12-31	119.50	120.63	119.25	120.51	4215863
2020-01-02	120.81	121.63	120.77	121.43	5206097
2020-01-03	121.78	122.72	120.74	121.01	6361072
2020-01-06	121.24	121.67	120.33	120.60	9954869
2020-01-07	119.02	119.73	117.77	119.06	7878579
2020-01-08	118.55	119.09	117.65	117.70	7296959
2020-01-09	117.59	117.92	116.18	117.51	7345531
2020-01-10	117.52	117.69	116.40	116.44	6395375
2020-01-13	116.47	116.91	116.08	116.66	6847425
2020-01-14	116.50	116.88	115.71	116.30	7189962
2020-01-15	116.30	116.41	115.65	116.13	5808777
2020-01-16	116.56	117.28	116.45	116.89	7022062
2020-01-17	117.01	117.29	115.52	115.58	7886182
2020-01-21	115.10	115.15	113.17	113.31	8470283
2020-01-22	113.10	113.53	112.46	112.90	5589906
2020-01-23	112.40	113.49	111.86	113.10	8008141
2020-01-24	112.79	112.98	111.34	111.85	6920000
2020-01-27	110.25	110.83	109.98	110.39	7609831
2020-01-28	110.98	111.62	110.77	111.12	5771944
2020-01-29	111.45	111.84	110.18	110.37	4774222
2020-01-30	109.81	111.58	109.06	111.40	8382674
2020-01-31	109.81	110.00	106.40	107.14	13699563
2020-02-03	106.95	107.25	105.40	106.28	8787504
2020-02-04	107.68	108.34	106.60	106.85	9908995
2020-02-05	108.27	110.65	108.11	110.28	6914137
2020-02-06	110.63	110.67	109.11	109.49	6273983
2020-02-07	108.93	109.44	108.47	108.94	4830071
2020-02-10	108.54	109.80	108.32	109.79	6011806
2020-02-11	110.78	111.37	110.06	111.21	6072847
2020-02-12	112.51	112.60	111.61	112.04	5725669
2020-02-13	111.37	112.33	111.23	110.37	5991856
2020-02-14	110.84	110.97	109.58	110.08	5148798
2020-02-18	109.00	110.27	108.83	110.24	4976370
2020-02-19	110.52	111.10	109.89	110.74	5887511
2020-02-20	110.78	111.07	109.70	109.81	4466591
2020-02-21	108.99	109.19	107.65	109.01	6443864
2020-02-24	105.71	106.96	104.42	104.71	9539778
2020-02-25	104.80	104.92	100.00	100.71	12871894
2020-02-26	100.86	101.61	98.00	98.04	11991403
2020-02-27	95.95	98.20	94.08	94.13	15783656
2020-02-28	90.63	93.44	90.11	93.34	20840553
2020-03-02	94.02	96.68	92.21	96.59	15050800
2020-03-03	96.79	98.48	93.37	94.39	16525465
2020-03-04	96.37	99.02	95.67	98.53	14752954
2020-03-05	95.71	97.39	94.94	97.19	12814361
2020-03-06	93.92	96.06	93.42	95.32	16862303
2020-03-09	82.23	88.01	80.00	80.67	30595479
2020-03-10	86.24	86.30	81.04	84.98	22592128
2020-03-11	82.23	84.84	81.75	83.03	18414338
2020-03-12	77.23	78.13	72.86	76.26	25768233
2020-03-13	79.98	83.50	74.11	83.42	23497511
2020-03-16	72.57	78.49	69.69	69.70	17535273
2020-03-17	70.40	72.98	65.49	70.69	22684246
2020-03-18	66.21	66.23	54.57	55.05	24947290
2020-03-19	55.26	58.49	51.60	57.39	29870982
2020-03-20	59.53	60.65	56.36	59.39	26960440
2020-03-23	58.26	59.40	52.97	54.22	23764032
2020-03-24	61.48	67.65	60.32	66.55	29198760
2020-03-25	68.29	73.14	66.64	69.27	22560121
2020-03-26	70.30	77.10	67.89	76.38	24140970
2020-03-27	72.12	73.54	68.50	68.78	20411494
2020-03-30	68.01	72.93	67.02	71.95	18486815
2020-03-31	73.27	75.04	70.81	72.46	18514178
2020-04-01	69.51	72.29	67.61	68.56	14362041
2020-04-02	71.75	78.70	69.58	76.12	23220622
2020-04-03	78.00	78.99	73.03	75.11	14905410
2020-04-06	77.00	80.95	75.51	80.39	17334919
2020-04-07	84.26	85.69	80.85	80.92	16394790
2020-04-08	82.29	86.30	81.52	85.98	12284845
2020-04-09	88.74	89.91	81.52	84.31	17048549
2020-04-13	87.18	87.36	83.40	84.91	13854683
2020-04-14	85.46	87.08	84.33	84.61	14797585
2020-04-15	80.46	83.38	79.32	82.49	13982295
2020-04-16	81.31	82.19	78.81	79.99	12291909
2020-04-17	81.33	87.50	81.32	87.17	16130082
2020-04-20	82.66	87.00	82.09	83.57	15748957
2020-04-21	80.28	83.79	79.25	81.64	19620574
2020-04-22	84.95	85.25	82.97	84.44	10325144
2020-04-23	86.30	88.78	85.39	86.80	14226538
2020-04-24	88.48	88.79	85.77	87.01	9176599
2020-04-27	86.75	90.62	85.87	89.71	12037127
2020-04-28	89.55	90.96	88.83	89.91	10645154
2020-04-29	92.48	95.14	92.29	94.62	12342819
2020-04-30	93.72	95.74	90.58	92.00	12221964
2020-05-01	91.51	92.05	87.04	89.44	13250095
2020-05-04	88.76	91.62	87.69	91.44	11192376
2020-05-05	94.50	95.30	92.68	92.89	13608720
2020-05-06	92.85	93.46	89.77	90.05	11145905
2020-05-07	92.98	94.06	91.91	92.64	9753495
2020-05-08	95.00	95.56	94.07	95.47	8602865
2020-05-11	94.21	94.60	93.18	93.37	7101040
2020-05-12	93.13	94.03	91.00	91.10	8749052
2020-05-13	89.90	90.00	87.32	88.70	12215074
2020-05-14	87.29	90.93	86.02	90.05	10678192
2020-05-15	90.65	92.06	88.83	87.87	10112966
2020-05-18	92.40	93.40	91.46	92.55	12306539
2020-05-19	92.53	92.63	89.53	89.62	7749265
2020-05-20	91.00	93.47	90.18	93.00	9160034
2020-05-21	92.77	93.37	91.28	92.04	8830887
2020-05-22	91.45	91.60	89.47	90.28	8563108
2020-05-26	92.49	94.34	92.03	93.30	9429980
2020-05-27	94.68	94.69	92.11	93.90	7822605
2020-05-28	93.61	93.90	90.79	90.87	9639423
2020-05-29	90.19	91.89	89.26	91.70	17016863
2020-06-01	90.94	93.85	90.11	92.79	7346296
2020-06-02	93.78	95.22	93.29	94.69	7880250
2020-06-03	95.97	97.73	95.75	97.18	8440203
2020-06-04	96.78	96.89	95.16	96.28	6371723
2020-06-05	99.08	102.05	99.05	100.81	12760132
2020-06-08	102.63	103.59	100.87	103.24	11090723
2020-06-09	100.70	102.93	99.83	101.53	10745355
2020-06-10	101.00	101.50	97.56	97.58	10486260
2020-06-11	92.30	94.19	89.12	89.37	14944810
2020-06-12	93.62	93.65	90.01	92.39	9532412
2020-06-15	89.09	92.08	88.21	91.23	12291464
2020-06-16	94.99	95.58	91.49	94.03	8734566
2020-06-17	93.83	94.00	91.50	91.54	6019869
2020-06-18	91.00	93.23	90.10	91.94	7064145
2020-06-19	94.41	94.41	90.55	90.63	14836556
2020-06-22	90.32	91.69	89.59	91.59	5939155
2020-06-23	92.50	93.09	91.18	91.44	6317713
2020-06-24	89.99	90.13	86.86	87.64	8974470
2020-06-25	87.31	89.51	87.16	89.21	7397991
2020-06-26	88.78	88.83	86.18	86.46	13766015
2020-06-29	86.91	88.57	86.60	87.67	7022175
2020-06-30	86.60	89.99	86.36	89.23	8263617
2020-07-01	89.28	90.77	87.55	87.62	6379402
2020-07-02	89.37	90.36	88.16	88.31	5832793
2020-07-06	89.50	90.25	87.82	88.57	6747528
2020-07-07	87.82	88.08	86.15	86.31	5898047
2020-07-08	86.39	87.80	85.89	86.35	6735606
2020-07-09	85.97	86.32	82.69	82.74	8833552
2020-07-10	82.50	85.42	82.50	85.23	6218141
2020-07-13	86.04	86.93	84.81	85.40	7074046
2020-07-14	85.39	88.60	85.04	88.35	7440538
2020-07-15	90.18	90.19	88.21	88.89	5935206
2020-07-16	88.44	89.48	87.35	88.36	4795687
2020-07-17	88.41	89.11	86.91	87.19	5964361
2020-07-20	86.83	87.49	84.80	85.27	14974835
2020-07-21	86.47	91.73	86.36	91.39	15119307
2020-07-22	89.95	91.25	88.90	91.04	10317499
2020-07-23	90.50	91.38	90.02	91.01	6586339
2020-07-24	91.48	92.74	89.98	90.13	6620464
2020-07-27	89.76	91.09	88.80	91.04	7599982
2020-07-28	90.47	91.17	88.77	89.11	6787341
2020-07-29	89.48	90.08	88.58	90.07	6386853
2020-07-30	88.43	88.50	85.70	86.27	10112780
2020-07-31	83.25	84.10	81.51	83.94	19120651
2020-08-03	83.98	85.14	83.80	84.81	11221849
2020-08-04	84.48	86.72	84.28	86.49	9077915
2020-08-05	88.14	88.43	86.41	87.20	7352641
2020-08-06	86.43	87.90	86.10	87.47	7035584
2020-08-07	86.88	87.11	85.74	86.80	7185382
2020-08-10	87.94	89.76	87.60	89.73	8150225
2020-08-11	91.95	93.01	89.17	89.62	9074300
2020-08-12	90.80	91.66	89.45	90.72	9057971
2020-08-13	89.87	91.28	89.76	89.82	7314642
2020-08-14	89.00	90.59	88.85	90.35	6343029
2020-08-17	90.35	91.58	89.72	89.48	10473810
2020-08-18	88.97	89.37	87.32	87.63	7981520
2020-08-19	87.30	87.90	86.20	86.39	9120256
2020-08-20	85.42	86.89	84.73	84.81	7872311
2020-08-21	84.67	85.09	83.51	85.08	9003629
2020-08-24	85.60	87.34	84.89	87.20	8738698
2020-08-25	88.01	88.04	85.76	86.13	6835813
2020-08-26	85.71	85.84	84.66	84.78	7486490
2020-08-27	85.16	85.63	83.97	84.91	7438151
2020-08-28	85.05	85.73	84.32	85.63	7307932
2020-08-31	85.83	85.90	83.87	83.93	9437524
2020-09-01	83.26	83.63	82.45	83.08	8997235
2020-09-02	83.06	83.96	82.70	83.19	10822331
2020-09-03	83.05	84.49	81.71	82.28	16179901
2020-09-04	82.46	83.64	80.90	81.93	10516602
2020-09-08	80.50	80.58	78.04	78.97	14942534
2020-09-09	79.97	81.07	79.68	80.03	9269820
2020-09-10	80.63	80.89	78.05	78.15	11845876
2020-09-11	78.24	78.69	77.07	77.69	13732414
2020-09-14	77.48	77.98	76.92	77.29	8182840
2020-09-15	77.56	78.48	75.96	76.35	11732009
2020-09-16	76.35	79.48	75.96	78.56	13021736
2020-09-17	77.53	78.85	76.37	78.79	10515130
2020-09-18	77.88	79.15	77.50	78.21	14517794
2020-09-21	76.24	76.65	74.68	76.30	16199130
2020-09-22	76.15	77.53	75.35	75.53	9154966
2020-09-23	75.59	75.91	71.85	71.95	16649186
2020-09-24	71.25	73.03	70.50	71.80	15203454
2020-09-25	71.01	72.48	70.77	71.83	11070519
2020-09-28	73.64	74.76	73.15	73.93	12863844
2020-09-29	74.00	74.14	71.11	71.90	10561321
2020-09-30	72.25	72.89	71.61	72.00	10466452
2020-10-01	71.51	71.88	70.03	70.42	14930676
2020-10-02	68.92	71.67	68.82	71.19	9854802
2020-10-05	71.52	72.73	70.71	72.70	12049808
2020-10-06	73.84	74.32	72.25	72.30	15294477
2020-10-07	72.17	73.92	71.56	73.78	15410309
2020-10-08	74.39	75.55	73.99	75.22	11590867
2020-10-09	75.86	76.09	73.98	74.00	12260866
2020-10-12	73.63	74.95	73.20	74.51	9056884
2020-10-13	74.74	74.74	72.78	73.40	10440260
2020-10-14	73.28	74.43	72.91	72.95	7058050
2020-10-15	71.82	73.72	71.39	73.51	10052931
2020-10-16	73.52	74.03	72.27	72.89	9305957
2020-10-19	73.11	73.34	71.19	71.28	8357059
2020-10-20	71.91	72.29	71.04	71.68	7753247
2020-10-21	71.13	71.58	70.73	70.87	9800575
2020-10-22	70.88	73.49	70.57	73.40	9812735
2020-10-23	73.93	74.37	71.83	72.57	8727161
2020-10-26	71.73	71.89	70.24	70.94	9710860
2020-10-27	70.42	70.60	69.49	69.51	14251698
2020-10-28	67.70	68.08	66.33	66.88	15961850
2020-10-29	66.13	69.14	65.16	68.80	12292162
2020-10-30	69.90	70.11	68.08	69.50	17198460
2020-11-02	70.70	73.08	69.40	72.15	11475510
2020-11-03	73.16	73.30	71.05	71.74	8607953
2020-11-04	70.78	73.59	69.89	71.77	10925660
2020-11-05	71.90	72.97	71.76	72.14	10627725
2020-11-06	72.50	73.27	70.83	71.15	8366918
2020-11-09	80.00	84.27	78.26	79.40	24015181
2020-11-10	81.14	83.15	79.71	83.07	15039666
2020-11-11	84.10	84.49	81.80	82.46	11640583
2020-11-12	80.98	82.24	79.91	80.67	8929433
2020-11-13	81.15	83.35	81.03	83.03	10890992
2020-11-16	86.24	89.18	85.54	87.67	18980208
2020-11-17	86.40	87.53	84.83	87.04	14329013
2020-11-18	87.37	87.90	84.25	84.28	10583713
2020-11-19	83.55	85.96	83.06	85.73	8820183
2020-11-20	85.72	86.31	84.88	85.79	8296993
2020-11-23	87.45	91.58	86.76	91.03	13387116
2020-11-24	93.39	95.82	93.00	95.62	17266425
2020-11-25	94.68	94.68	92.14	92.14	10554062
2020-11-27	91.33	92.59	90.54	91.31	4627670
2020-11-30	90.01	90.85	86.90	87.18	14288409
2020-12-01	89.28	89.71	87.07	87.45	9915692
2020-12-02	87.26	91.31	87.10	89.87	10509612
2020-12-03	90.58	91.11	89.07	89.80	8249758
2020-12-04	91.22	93.45	90.92	93.28	10709165
2020-12-07	91.82	92.38	89.88	90.76	9398377
2020-12-08	90.34	92.46	90.19	91.54	7627316
2020-12-09	92.20	93.02	89.37	90.44	11129431
2020-12-10	91.55	94.56	90.78	93.35	11992093
2020-12-11	92.53	93.28	91.03	92.45	9584454
2020-12-14	93.40	93.70	89.24	89.44	12198385
2020-12-15	89.42	90.48	88.77	89.37	11782523
2020-12-16	89.20	89.35	87.85	88.69	9892928
2020-12-17	89.54	89.55	87.55	88.41	11748927
2020-12-18	87.98	88.71	86.26	87.19	27424266
2020-12-21	84.35	86.84	83.53	86.09	11430471
2020-12-22	85.44	85.80	84.30	84.36	8589973
2020-12-23	85.00	86.66	85.00	85.69	7223112
2020-12-24	85.93	85.93	84.81	85.33	3335646
2020-12-28	85.61	86.63	84.62	84.90	8051925
2020-12-29	85.26	85.72	84.05	84.61	7670818
2020-12-30	84.61	86.58	84.54	85.33	7901846
2020-12-31	84.90	85.20	83.96	84.45	8349755
2021-01-04	85.15	85.95	83.89	84.71	9234919
2021-01-05	85.49	89.22	85.32	87.00	13414796
2021-01-06	89.00	90.78	87.82	89.80	13916760
2021-01-07	90.39	90.82	89.31	90.22	9286622
2021-01-08	92.08	92.43	90.45	91.08	11152132
2021-01-11	89.12	92.10	88.57	91.60	10640794
2021-01-12	92.66	93.92	91.71	93.34	10923858
2021-01-13	93.20	93.52	91.94	93.25	9723285
2021-01-14	93.94	96.32	93.79	95.49	13950227
2021-01-15	94.22	94.31	91.71	92.09	10240787
2021-01-19	93.50	95.03	93.29	94.51	9574755
2021-01-20	95.00	95.56	94.30	95.38	8735375
2021-01-21	93.86	94.66	91.22	92.01	10395872
2021-01-22	90.40	92.03	89.83	91.73	7810638
2021-01-25	90.62	91.03	89.33	90.90	7689434
2021-01-26	92.20	92.91	89.27	89.36	7827751
2021-01-27	87.53	90.35	86.75	88.20	10178499
2021-01-28	88.67	90.15	88.25	89.02	8155520
2021-01-29	86.83	87.34	84.92	85.20	14697580
2021-02-01	85.99	87.30	84.57	86.41	8073583
2021-02-02	88.01	88.37	86.53	87.06	9233059
2021-02-03	87.05	89.39	86.89	88.96	9256453
2021-02-04	89.51	89.65	87.95	89.00	7917645
2021-02-05	89.94	90.47	88.64	89.26	8017276
2021-02-08	90.29	92.04	90.01	91.48	9886579
2021-02-09	91.10	91.27	89.81	90.96	7605481
2021-02-10	91.38	92.59	90.60	92.52	8778844
2021-02-11	92.37	92.44	90.08	92.02	8572404
2021-02-12	91.53	92.73	91.35	91.26	7858297
2021-02-16	93.05	93.86	92.61	93.13	14005982
2021-02-17	95.42	96.72	94.20	95.92	14359912
2021-02-18	95.75	95.78	94.30	95.00	9037383
2021-02-19	95.13	96.38	94.65	95.80	8911612
2021-02-22	96.99	99.64	96.46	98.39	13178659
2021-02-23	99.97	100.16	96.80	99.63	14873984
2021-02-24	100.33	104.04	99.81	103.31	16115973
2021-02-25	104.90	104.96	101.59	102.35	13219202
2021-02-26	100.30	101.06	97.61	100.00	14453028
2021-03-01	102.46	103.80	101.40	102.05	10441458
2021-03-02	101.89	103.31	101.71	102.44	10643496
2021-03-03	103.41	105.75	103.40	103.59	14958191
2021-03-04	104.52	107.58	103.13	104.50	22994234
2021-03-05	106.96	109.13	106.15	109.00	23638180
2021-03-08	109.86	110.43	108.06	109.75	18033629
2021-03-09	109.07	110.69	107.88	109.50	19010709
2021-03-10	110.20	112.01	109.70	111.37	17389897
2021-03-11	111.65	112.55	110.89	111.19	10989457
2021-03-12	111.64	112.70	110.72	111.56	10928725
2021-03-15	111.53	111.91	108.89	110.25	10490522
2021-03-16	108.53	108.88	107.08	107.64	11698406
2021-03-17	107.21	108.56	106.60	108.03	9168615
2021-03-18	107.01	107.53	103.71	104.12	13246642
2021-03-19	103.94	104.89	102.74	103.38	18490988
2021-03-22	103.06	104.50	102.31	102.54	12508496
2021-03-23	101.45	104.30	100.69	101.97	14781722
2021-03-24	102.99	105.76	102.91	104.70	11026790
2021-03-25	102.85	105.26	102.07	105.07	11138164
2021-03-26	106.54	107.54	105.36	107.48	9820150
2021-03-29	106.40	107.53	105.70	106.92	7542327
2021-03-30	106.06	106.83	105.59	105.93	6284594
2021-03-31	105.55	106.22	104.60	104.79	8954377
2021-04-01	105.26	105.86	104.21	105.75	8515750
2021-04-05	105.73	105.83	104.17	104.51	8692709
2021-04-06	104.25	105.08	103.45	103.58	8125056
2021-04-07	103.47	104.57	103.26	104.19	7699316
2021-04-08	103.52	103.62	102.07	103.02	8282974
2021-04-09	103.12	103.68	102.10	102.92	7163742
2021-04-12	103.67	103.86	101.51	101.78	7845876
2021-04-13	101.56	102.60	101.29	102.24	6829891
2021-04-14	102.65	105.33	102.60	104.27	10194796
2021-04-15	104.01	104.27	102.93	103.42	7860544
2021-04-16	103.80	104.36	102.43	102.96	7459703
2021-04-19	103.27	103.83	102.21	103.26	7068669
2021-04-20	102.83	102.99	100.51	101.33	9783782
2021-04-21	100.33	102.99	100.14	102.73	8264429
2021-04-22	102.87	102.87	100.87	100.95	9899395
2021-04-23	101.10	102.17	100.72	101.55	6763045
2021-04-26	101.27	102.67	101.26	101.52	5639736
2021-04-27	101.81	103.10	101.51	102.70	6898931
2021-04-28	103.54	105.86	103.37	105.22	8718443
2021-04-29	106.42	107.65	105.75	106.90	9740270
2021-04-30	104.98	105.39	102.97	103.07	13729988
2021-05-03	103.98	105.72	103.22	105.53	7938125
2021-05-04	105.96	106.51	104.85	106.11	8704287
2021-05-05	107.09	109.54	106.82	108.96	7328139
2021-05-06	108.95	109.13	107.42	109.02	9654939
2021-05-07	108.09	110.67	107.70	110.02	10273022
2021-05-10	111.44	113.11	109.52	109.57	13586538
2021-05-11	109.06	109.58	106.21	106.70	12754775
2021-05-12	107.00	110.15	106.72	107.37	11661875
2021-05-13	106.07	107.87	105.44	106.68	9712944
2021-05-14	107.80	109.82	107.80	109.47	9124095
2021-05-17	109.09	110.88	108.97	109.47	12692903
2021-05-18	108.94	109.06	105.97	106.18	12759856
2021-05-19	103.82	104.29	101.97	103.20	14762698
2021-05-20	103.07	104.07	101.97	103.56	9706329
2021-05-21	104.10	105.20	103.68	104.12	10352761
2021-05-24	104.95	105.84	104.00	105.60	6785616
2021-05-25	105.43	105.62	103.61	103.87	7883966
2021-05-26	104.52	104.91	103.66	104.12	9232351
2021-05-27	104.12	104.91	102.57	103.01	11703372
2021-05-28	103.62	104.12	102.95	103.79	7278515
2021-06-01	105.30	107.43	105.30	106.65	10260601
2021-06-02	107.21	108.56	106.21	108.08	9141802
2021-06-03	107.56	108.09	106.56	107.59	8809345
2021-06-04	108.24	108.67	107.21	108.45	6699324
2021-06-07	108.37	108.70	107.57	107.75	6748624
2021-06-08	107.65	108.98	106.30	108.73	10559458
2021-06-09	109.06	109.53	107.65	107.78	10146883
2021-06-10	109.06	110.25	107.25	108.41	13526150
2021-06-11	108.84	108.97	107.86	107.91	7731720
2021-06-14	108.18	108.96	106.83	107.97	9051850
2021-06-15	108.41	110.48	108.39	110.30	10540237
2021-06-16	110.03	110.51	108.90	109.67	9283310
2021-06-17	109.24	109.98	105.62	107.07	14337763
2021-06-18	105.25	106.27	102.91	103.03	22284520
2021-06-21	104.10	106.44	103.93	106.05	13591475
2021-06-22	105.33	106.96	104.31	106.40	10230125
2021-06-23	107.36	108.13	106.23	106.27	7792775
2021-06-24	107.14	107.78	106.36	107.14	8724554
2021-06-25	107.59	108.06	106.78	107.30	8102262
2021-06-28	106.95	107.00	103.66	103.99	11348401
2021-06-29	104.59	104.97	103.61	103.76	7225469
2021-06-30	103.84	104.88	103.72	104.74	7927453
2021-07-01	106.95	107.10	105.74	106.21	10873218
2021-07-02	105.70	106.40	105.04	106.07	7108866
2021-07-06	105.97	105.97	103.39	103.99	10162846
2021-07-07	103.96	104.90	102.12	102.93	8244985
2021-07-08	101.50	103.09	101.22	102.60	8695534
2021-07-09	103.46	104.23	102.36	104.07	8567930
2021-07-12	103.56	105.02	103.24	104.28	9898606
2021-07-13	104.00	104.58	103.22	103.93	6737964
2021-07-14	104.48	105.32	101.72	101.97	9216621
2021-07-15	101.05	102.25	100.85	101.30	9665662
2021-07-16	101.63	101.69	98.33	98.62	12199106
2021-07-19	95.82	96.95	94.52	95.96	17385523
2021-07-20	95.89	98.04	95.05	96.53	12114567
2021-07-21	97.98	100.47	97.70	99.82	11478146
2021-07-22	99.40	99.41	97.89	98.82	7694255
2021-07-23	98.80	99.12	97.94	98.86	7570757
2021-07-26	99.46	101.26	99.44	100.95	10227463
2021-07-27	100.05	100.72	98.94	100.61	8332082
2021-07-28	100.90	101.81	100.28	101.18	8546112
2021-07-29	102.38	102.88	101.94	102.57	8681341
2021-07-30	103.06	104.05	100.77	101.81	12295292
2021-08-02	102.08	103.98	101.56	101.63	8911806
2021-08-03	101.59	102.91	100.67	102.60	8437326
2021-08-04	100.44	101.90	100.10	100.30	10389809
2021-08-05	100.94	102.43	100.67	101.23	7986071
2021-08-06	102.02	102.58	101.60	101.95	6475592
2021-08-09	100.91	101.38	99.93	100.25	9243086
2021-08-10	100.74	102.32	100.58	102.08	9762631
2021-08-11	102.04	102.97	101.60	102.85	7079767
2021-08-12	102.86	103.25	101.78	102.64	7378419
2021-08-13	102.23	102.54	101.64	101.96	6572623
2021-08-16	100.83	101.20	99.91	100.92	9479436
2021-08-17	100.20	101.68	99.63	99.39	10937474
2021-08-18	98.69	99.42	96.55	96.70	12893614
2021-08-19	94.81	95.31	92.86	94.29	17423358
2021-08-20	93.52	94.88	93.21	94.30	9707644
2021-08-23	96.09	97.00	96.06	96.73	10277755
2021-08-24	97.50	98.61	97.39	97.84	8924936
2021-08-25	97.22	98.72	96.72	98.51	9342304
2021-08-26	98.11	98.73	97.20	97.22	8124768
2021-08-27	98.14	99.46	98.05	98.64	10281177
2021-08-30	99.09	99.31	97.97	98.39	8127183
2021-08-31	98.14	98.41	96.64	96.77	15676853
2021-09-01	96.86	97.07	95.47	95.71	10557264
2021-09-02	96.64	98.39	96.55	97.71	12341253
2021-09-03	97.40	98.43	97.38	97.49	9099427
2021-09-07	97.02	97.98	96.74	97.06	9239168
2021-09-08	97.50	98.47	96.35	96.39	10775871
2021-09-09	95.89	97.62	95.35	96.00	10219375
2021-09-10	97.60	97.70	95.89	96.07	11005955
2021-09-13	97.21	98.71	97.06	97.97	11500862
2021-09-14	98.38	98.74	95.98	96.20	15294109
2021-09-15	96.99	98.53	96.99	98.24	11623447
2021-09-16	98.32	98.59	96.91	97.32	10617017
2021-09-17	97.11	98.38	96.37	96.76	16008919
2021-09-20	94.64	95.25	93.31	94.78	15796135
2021-09-21	95.57	95.89	94.03	94.85	10958440
2021-09-22	96.24	98.78	96.24	97.64	13292796
2021-09-23	98.24	100.27	97.75	100.06	10094866
2021-09-24	99.65	100.97	99.65	100.60	8225292
2021-09-27	102.59	103.78	102.59	102.97	12697522
2021-09-28	103.91	104.89	102.88	103.36	15560821
2021-09-29	103.21	104.24	102.34	103.33	10268052
2021-09-30	103.42	103.45	101.45	101.45	15324113
2021-10-01	102.22	104.54	101.88	104.33	10854909
2021-10-04	105.00	105.86	104.11	104.72	13305382
2021-10-05	106.04	107.77	105.42	105.86	13017313
2021-10-06	104.18	105.35	103.58	104.93	10630108
2021-10-07	105.61	106.30	105.22	105.68	8830858
2021-10-08	106.81	108.43	106.60	108.05	10586720
2021-10-11	109.56	109.63	106.92	107.13	9794816
2021-10-12	106.99	107.58	106.17	107.15	9085018
2021-10-13	106.77	108.34	106.48	107.79	9221384
2021-10-14	108.88	109.16	108.11	108.81	7650588
2021-10-15	109.77	110.03	109.43	109.61	9968079
2021-10-18	110.22	110.41	108.96	109.56	10677443
2021-10-19	110.16	111.70	109.80	111.70	10362811
2021-10-20	111.09	113.17	110.78	113.16	10811367
2021-10-21	112.71	112.81	110.87	111.74	9372562
2021-10-22	112.22	112.88	111.45	112.80	8673794
2021-10-25	113.53	114.35	113.30	113.85	9579769
2021-10-26	113.98	114.60	113.51	114.10	7463012
2021-10-27	113.22	113.58	111.65	112.07	9096093
2021-10-28	111.58	113.27	111.58	113.12	7538156
2021-10-29	114.83	115.29	113.15	114.49	15294239
2021-11-01	115.03	115.09	114.05	114.53	11213772
2021-11-02	114.18	114.19	113.21	113.83	9189727
2021-11-03	112.27	113.27	111.97	113.01	10415962
2021-11-04	114.22	114.26	112.91	113.51	9672950
2021-11-05	114.27	115.05	113.93	114.74	8102077
2021-11-08	115.09	115.99	114.69	115.15	7695949
2021-11-09	115.27	116.12	114.46	116.00	10945910
2021-11-10	115.76	116.21	113.66	114.15	10305103
2021-11-11	113.60	114.67	113.57	114.16	7317533
2021-11-12	113.80	114.31	113.59	114.23	8682840
2021-11-15	114.95	116.95	114.27	116.82	11050416
2021-11-16	117.11	118.08	116.86	115.94	10566262
2021-11-17	114.87	116.53	114.66	115.42	11108044
2021-11-18	114.85	115.38	113.41	114.45	8371422
2021-11-19	112.51	113.15	111.10	111.91	13538019
2021-11-22	112.02	115.19	111.85	113.91	9947752
2021-11-23	115.19	116.84	115.06	116.30	10375090
2021-11-24	116.81	118.00	116.68	117.19	8500870
2021-11-26	113.35	114.83	112.63	114.51	11861780
2021-11-29	116.34	117.17	114.71	114.85	12003848
2021-11-30	113.45	115.86	112.44	112.87	24451185
2021-12-01	114.95	116.06	112.09	112.10	12308070
2021-12-02	113.25	115.70	111.93	115.14	11392389
2021-12-03	116.74	117.00	113.59	114.41	10445106
2021-12-06	115.96	117.45	115.05	116.20	9833881
2021-12-07	117.24	118.66	117.24	117.92	11419641
2021-12-08	118.39	119.26	117.66	118.45	8827850
2021-12-09	117.85	118.60	117.58	118.14	8334720
2021-12-10	118.93	119.20	116.87	118.34	9090712
2021-12-13	117.46	117.85	115.61	115.88	8533029
2021-12-14	115.74	116.92	115.47	116.22	12245285
2021-12-15	116.32	116.32	113.95	115.56	11069546
2021-12-16	116.19	118.19	115.92	116.64	11344669
2021-12-17	115.92	116.46	113.53	113.60	22768789
2021-12-20	111.86	113.71	110.73	113.65	13464426
2021-12-21	114.43	116.07	114.29	115.47	11368243
2021-12-22	115.42	116.68	114.41	116.13	8345209
2021-12-23	116.51	117.92	116.40	116.41	7416618
2021-12-27	116.07	118.82	115.41	118.79	7746498
2021-12-28	118.66	119.34	118.04	118.56	6516975
2021-12-29	118.08	118.65	117.29	117.95	6957392
2021-12-30	118.13	118.69	117.34	117.43	6015963
2021-12-31	117.38	118.09	117.13	117.35	5706571
2022-01-03	117.42	119.69	117.29	119.26	10721647
2022-01-04	119.95	121.98	119.66	121.43	16413082
2022-01-05	122.24	123.84	122.07	122.22	15487063
2022-01-06	123.62	124.32	121.64	123.26	13318510
2022-01-07	123.55	125.54	122.95	125.03	14164604
2022-01-10	125.15	125.69	123.86	125.11	12626136
2022-01-11	125.86	128.00	124.83	127.97	14608977
2022-01-12	127.99	128.43	126.47	127.33	12469166
2022-01-13	127.14	128.10	126.45	126.80	9691264
2022-01-14	126.76	129.20	126.76	128.96	13281014
2022-01-18	129.69	130.00	127.87	129.38	12908563
2022-01-19	129.95	130.15	128.54	128.91	12064280
2022-01-20	128.27	130.86	127.88	128.45	11370408
2022-01-21	127.76	128.40	126.23	126.91	13055711
2022-01-24	124.45	127.73	122.84	127.18	19532204
2022-01-25	127.12	132.74	125.27	132.59	19984517
2022-01-26	132.90	134.71	131.59	132.69	17266510
2022-01-27	134.45	137.00	133.59	135.37	20654130
2022-01-28	130.00	132.06	128.07	130.61	24817826
2022-01-31	130.19	131.86	129.33	131.33	16401779
2022-02-01	130.83	135.74	130.51	134.79	16169726
2022-02-02	134.35	135.80	132.80	135.41	10906716
2022-02-03	134.85	135.35	133.19	134.20	9447690
2022-02-04	135.01	137.00	135.01	135.88	13034732
2022-02-07	135.34	139.43	134.83	138.55	18422548
2022-02-08	138.18	138.43	135.01	136.44	11021577
2022-02-09	136.72	138.34	136.10	137.79	10140782
2022-02-10	137.56	138.79	135.39	136.04	11012720
2022-02-11	136.86	139.44	136.28	138.81	12821226
2022-02-14	137.94	138.05	135.05	135.25	15944961
2022-02-15	133.08	134.84	132.18	134.26	11751999
2022-02-16	134.95	136.16	133.76	134.30	11348840
2022-02-17	134.17	134.58	132.45	133.61	10073937
2022-02-18	132.82	133.91	132.05	133.42	10691818
2022-02-22	137.00	137.00	130.52	132.40	19428744
2022-02-23	132.93	136.08	132.56	135.55	16134237
2022-02-24	137.93	138.23	131.72	134.85	22108907
2022-02-25	135.96	140.50	135.43	140.38	28028029
2022-02-28	139.27	144.00	138.65	144.00	24394290
2022-03-01	145.01	149.96	144.70	149.72	31159890
2022-03-02	150.20	155.75	150.05	154.14	31329537
2022-03-03	152.26	157.12	151.75	156.22	22492887
2022-03-04	155.79	159.95	155.09	158.65	29053440
2022-03-07	159.90	162.10	155.72	162.04	34824671
2022-03-08	164.31	174.00	164.10	170.53	57231027
2022-03-09	162.77	169.77	161.21	166.27	43429994
2022-03-10	168.74	174.76	168.29	170.82	34913612
2022-03-11	165.89	172.98	165.88	170.90	28423555
2022-03-14	166.21	168.35	164.30	166.72	25156193
2022-03-15	159.11	160.19	155.26	158.28	28534397
2022-03-16	158.79	160.50	156.21	157.71	22299742
2022-03-17	159.95	160.99	157.92	160.44	15750666
2022-03-18	160.89	161.73	158.78	161.73	23214729
2022-03-21	163.02	165.58	162.72	164.64	13180558
2022-03-22	163.69	165.26	162.58	164.09	11063913
2022-03-23	166.00	167.35	164.94	165.86	10754998
2022-03-24	166.43	167.40	165.00	166.30	9024821
2022-03-25	165.22	169.69	165.16	169.31	10258284
2022-03-28	165.90	166.63	165.13	166.35	9992000
2022-03-29	163.51	164.48	160.50	164.32	15102586
2022-03-30	165.24	166.35	163.66	165.48	9905997
2022-03-31	163.47	166.16	162.72	162.83	10395918
2022-04-01	162.78	165.95	162.33	164.22	8795255
2022-04-04	165.00	165.45	163.00	164.37	8723834
2022-04-05	165.03	167.72	163.10	163.36	9538219
2022-04-06	164.83	167.01	164.33	164.81	9268988
2022-04-07	165.10	167.70	163.42	167.10	8018385
2022-04-08	167.05	171.10	167.02	169.93	10801182
2022-04-11	168.57	168.78	164.91	165.56	10206072
2022-04-12	168.97	172.68	168.15	169.01	9528372
2022-04-13	170.93	172.08	168.29	171.67	7330690
2022-04-14	170.69	172.94	170.56	171.59	9421052
2022-04-18	173.00	174.54	171.87	173.89	7639045
2022-04-19	173.08	173.69	171.03	171.83	6970194
2022-04-20	171.62	173.58	171.46	172.53	7494950
2022-04-21	171.74	172.44	163.83	164.58	14594792
2022-04-22	164.38	165.47	160.86	160.95	12160115
2022-04-25	155.73	158.36	151.36	157.49	15449845
2022-04-26	158.82	160.37	156.39	156.53	9810595
2022-04-27	157.08	157.92	154.52	156.24	10396640
2022-04-28	157.45	163.00	154.93	161.79	9366444
2022-04-29	161.28	162.44	156.29	156.67	14713218
2022-05-02	156.31	160.00	155.15	159.75	11559035
2022-05-03	159.57	163.43	159.26	162.49	8827214
2022-05-04	164.97	167.89	163.47	167.59	9183248
2022-05-05	169.26	169.50	162.65	166.26	9807618
2022-05-06	168.27	170.97	165.42	170.69	10418069
2022-05-09	167.75	167.75	158.48	159.25	14110669
2022-05-10	162.21	164.19	157.87	160.78	11635989
2022-05-11	163.58	167.46	162.51	163.16	9105510
2022-05-12	163.22	164.85	158.86	164.71	8936447
2022-05-13	166.50	168.79	164.88	167.87	9229903
2022-05-16	169.00	174.97	168.86	173.01	13296287
2022-05-17	174.84	175.65	172.61	172.61	12827565
2022-05-18	174.12	174.13	165.79	168.06	13107484
2022-05-19	164.63	169.64	162.83	166.86	10958664
2022-05-20	168.88	171.04	164.09	167.82	9615014
2022-05-23	169.43	172.96	169.11	171.72	10216368
2022-05-24	170.69	173.58	169.81	172.64	9782746
2022-05-25	173.14	175.99	172.97	175.41	10174492
2022-05-26	176.49	177.93	175.01	176.59	11213897
2022-05-27	176.52	178.35	175.69	178.28	10512286
2022-05-31	179.96	180.96	173.47	174.66	20547567
2022-06-01	176.73	178.13	174.94	176.32	8824083
2022-06-02	174.74	176.51	174.10	176.00	7441942
2022-06-03	176.00	178.25	176.00	177.60	8435276
2022-06-06	177.90	178.00	175.51	176.83	6734222
2022-06-07	177.47	180.66	176.92	180.20	9668277
2022-06-08	180.95	182.40	180.25	181.13	8715219
2022-06-09	180.03	180.64	177.39	177.52	9767334
2022-06-10	176.37	178.57	173.65	175.40	9531887
2022-06-13	171.61	172.00	164.06	167.33	14614909
2022-06-14	169.37	172.29	165.84	167.55	10269314
2022-06-15	166.78	167.85	161.94	164.26	11565259
2022-06-16	159.94	160.54	153.75	155.48	18125946
2022-06-17	154.88	155.47	145.79	148.38	35575072
2022-06-21	152.05	156.02	151.44	154.59	13771959
2022-06-22	148.07	150.80	146.33	147.87	13746273
2022-06-23	148.79	149.23	140.15	142.43	15713650
2022-06-24	145.20	147.09	142.60	144.77	11108283
2022-06-27	145.86	148.82	145.60	147.57	9242394
2022-06-28	150.88	152.19	148.11	149.94	9188157
2022-06-29	151.63	152.11	146.09	146.98	9082908
2022-06-30	144.55	147.92	143.41	144.78	10684987
2022-07-01	146.60	146.96	142.47	146.51	7684648
2022-07-05	143.65	144.54	139.41	142.66	11518342
2022-07-06	141.66	143.26	136.80	140.78	12421182
2022-07-07	144.10	145.30	143.08	143.52	12741789
2022-07-08	144.88	145.45	141.09	142.77	7915513
2022-07-11	141.91	142.85	139.93	141.51	7058086
2022-07-12	138.50	139.62	137.26	138.92	8653904
2022-07-13	137.61	140.73	137.14	137.99	9414621
2022-07-14	134.31	136.16	132.54	135.94	10150199
2022-07-15	138.96	138.96	136.43	137.65	7051940
2022-07-18	140.56	142.14	139.08	139.58	7943901
2022-07-19	139.69	145.01	139.42	144.61	9152131
2022-07-20	144.50	147.26	143.32	146.52	7856587
2022-07-21	143.12	145.47	141.50	145.40	6724233
2022-07-22	145.56	146.30	143.42	144.19	5889480
2022-07-25	145.70	148.61	144.18	148.48	6210859
2022-07-26	149.50	150.68	146.53	147.32	6112846
2022-07-27	148.34	150.20	146.66	149.26	6223030
2022-07-28	150.69	151.47	148.03	150.39	6574257
2022-07-29	156.55	164.66	155.90	163.78	17143672
2022-08-01	161.18	161.86	159.15	160.51	8017771
2022-08-02	160.89	161.47	158.30	159.14	5928321
2022-08-03	159.31	159.96	154.35	155.36	8751360
2022-08-04	155.32	155.44	150.73	151.14	10640043
2022-08-05	149.64	155.01	149.02	153.64	7170150
2022-08-08	153.59	154.98	153.15	153.41	5971746
2022-08-09	155.94	157.80	154.60	155.41	5842157
2022-08-10	156.00	156.47	152.93	155.82	6145793
2022-08-11	158.11	161.16	157.62	159.62	7888554
2022-08-12	158.25	159.91	157.14	159.85	7244736
2022-08-15	155.18	157.79	153.44	156.81	8975241
2022-08-16	157.41	157.92	155.82	156.41	7218400
2022-08-17	156.63	159.34	155.51	156.28	6741052
2022-08-18	157.15	159.66	157.09	159.02	6477525
2022-08-19	158.46	159.74	157.62	157.69	6834151
2022-08-22	156.69	157.74	154.42	156.90	9146956
2022-08-23	159.10	162.34	158.71	161.99	10354806
2022-08-24	161.66	163.35	160.67	163.19	9468086
2022-08-25	163.92	164.90	162.61	164.62	8050712
2022-08-26	164.18	166.13	162.46	163.41	7765789
2022-08-29	163.89	166.83	163.64	164.63	8462554
2022-08-30	162.32	162.56	158.76	160.62	8814325
2022-08-31	157.61	161.41	156.15	158.06	13582719
2022-09-01	156.48	156.88	153.23	155.54	8244374
2022-09-02	158.24	159.13	156.72	157.85	7526632
2022-09-06	159.89	159.99	155.71	157.12	8550015
2022-09-07	154.06	155.82	152.62	155.11	9442085
2022-09-08	155.59	156.38	153.38	155.95	9232512
2022-09-09	158.41	160.65	157.53	159.97	8262324
2022-09-12	162.81	164.53	161.25	162.50	8920774
2022-09-13	161.41	162.66	158.74	159.41	10308253
2022-09-14	160.94	163.57	160.35	163.27	11160784
2022-09-15	160.68	161.70	159.58	160.62	9664953
2022-09-16	160.52	161.14	155.61	156.45	43741590
2022-09-19	152.93	156.95	152.80	156.90	6813836
2022-09-20	156.04	156.85	154.34	156.28	8955194
2022-09-21	158.31	158.78	154.95	155.01	6876977
2022-09-22	157.60	158.28	154.74	154.89	6981135
2022-09-23	149.75	150.18	143.66	144.77	13919660
2022-09-26	143.57	145.05	140.89	140.96	9443962
2022-09-27	142.29	143.77	140.46	141.02	10121025
2022-09-28	142.08	146.44	141.40	145.78	8279791
2022-09-29	144.51	145.41	142.27	144.77	8197558
2022-09-30	144.03	145.14	142.49	143.67	9402735
2022-10-03	148.97	152.34	148.30	151.73	9597434
2022-10-04	154.43	157.88	153.63	157.63	9520192
2022-10-05	155.84	159.73	154.80	158.53	10633060
2022-10-06	157.34	161.94	157.20	161.42	9498285
2022-10-07	162.51	163.93	159.06	160.03	9972528
2022-10-10	161.00	161.47	156.44	157.14	5904458
2022-10-11	154.75	159.93	154.11	157.17	7533526
2022-10-12	156.14	158.81	155.52	157.64	4942040
2022-10-13	156.35	165.99	156.35	165.28	10227528
2022-10-14	164.04	165.46	159.93	160.14	7330891
2022-10-17	163.29	164.91	161.10	161.31	5890355
2022-10-18	162.36	163.31	158.96	162.72	5631214
2022-10-19	163.59	169.21	163.59	168.00	9766782
2022-10-20	169.30	171.82	167.94	168.96	8871544
2022-10-21	169.15	173.84	168.85	173.19	7971263
2022-10-24	172.08	174.67	171.61	173.13	7007718
2022-10-25	173.06	175.00	172.17	174.93	7280616
2022-10-26	175.32	178.48	175.17	177.09	6867398
2022-10-27	179.89	181.40	177.48	177.90	9177445
2022-10-28	181.47	182.86	176.53	179.98	10773913
2022-10-31	178.06	183.84	178.06	180.90	13281031
2022-11-01	183.87	184.50	181.90	182.22	9185616
2022-11-02	180.93	182.90	178.27	178.50	8095097
2022-11-03	177.97	182.19	177.41	181.13	6607761
2022-11-04	184.84	185.40	180.60	183.42	7491859
2022-11-07	182.50	186.38	182.11	185.61	7577990
2022-11-08	185.32	186.25	183.86	185.34	6308242
2022-11-09	183.61	183.81	177.22	177.93	8021724
2022-11-10	182.23	182.33	178.04	181.30	6981533
2022-11-11	184.05	187.10	183.89	186.46	8428326
2022-11-14	186.31	189.68	186.18	186.55	9722363
2022-11-15	187.12	188.44	185.27	188.05	7747319
2022-11-16	186.54	187.82	183.68	183.57	7941075
2022-11-17	181.51	184.23	180.27	184.09	6553224
2022-11-18	180.96	183.41	179.65	182.99	7661469
2022-11-21	179.73	181.70	175.82	181.24	8432869
2022-11-22	183.75	186.56	183.08	185.89	9017994
2022-11-23	183.21	185.15	182.58	184.24	5831218
2022-11-25	184.89	185.30	183.31	183.70	2796407
2022-11-28	180.28	181.47	177.96	178.36	9367156
2022-11-29	180.26	181.85	179.65	181.03	6985359
2022-11-30	182.85	183.34	179.62	183.31	10936711
2022-12-01	184.26	184.55	181.44	182.49	5217378
2022-12-02	181.53	183.63	179.93	181.03	6852304
2022-12-05	182.67	182.95	174.63	176.56	8162195
2022-12-06	175.51	178.06	171.12	172.01	8764989
2022-12-07	171.06	174.58	170.85	172.52	6936345
2022-12-08	176.25	176.40	172.03	173.54	8076601
2022-12-09	172.30	173.19	167.93	168.00	10754284
2022-12-12	168.93	170.52	167.71	169.75	9364900
2022-12-13	173.57	174.46	172.48	173.53	7838780
2022-12-14	174.49	174.92	171.27	172.33	7045514
2022-12-15	170.60	171.37	168.06	171.04	7273274
2022-12-16	168.53	170.15	167.10	168.72	23876042
2022-12-19	170.11	170.82	168.25	169.88	7131563
2022-12-20	169.81	173.29	169.60	172.67	6199128
2022-12-21	175.19	175.96	173.16	174.70	5479426
2022-12-22	175.16	175.21	168.33	172.08	5756793
2022-12-23	174.10	177.58	173.69	177.40	6079120
2022-12-27	178.36	180.23	177.40	179.63	5167962
2022-12-28	178.86	179.30	175.93	176.98	4494350
2022-12-29	176.65	179.20	176.65	178.32	4142090
2022-12-30	178.03	179.95	177.70	179.49	5005094
2023-01-03	178.04	179.00	171.51	173.99	7565431
2023-01-04	170.95	174.29	170.85	172.14	7684494
2023-01-05	171.50	176.19	171.24	175.24	6088214
2023-01-06	177.02	179.39	175.70	176.56	7191222
2023-01-09	178.26	178.33	174.38	175.18	8385636
2023-01-10	176.40	176.71	173.72	176.04	8307049
2023-01-11	177.89	178.14	174.30	175.20	6962580
2023-01-12	175.99	178.37	175.90	177.08	6891351
2023-01-13	177.09	177.99	175.68	177.56	5726331
2023-01-17	178.44	181.32	178.18	180.49	10697748
2023-01-18	180.82	182.38	176.94	177.23	8899185
2023-01-19	176.61	179.95	176.16	179.00	5907163
2023-01-20	178.81	181.36	177.52	180.90	10477905
2023-01-23	181.21	182.55	180.03	180.66	8381315
2023-01-24	181.09	182.00	178.70	180.83	5988995
2023-01-25	179.29	180.03	176.35	179.08	6727512
2023-01-26	184.99	187.81	183.48	187.79	14307824
2023-01-27	184.23	184.23	177.92	179.45	19654686
2023-01-30	178.00	178.34	173.67	174.20	11476042
2023-01-31	172.75	174.63	171.42	174.02	14481276
2023-02-01	173.31	173.66	169.54	171.36	11526400
2023-02-02	171.13	171.43	166.82	169.01	10463350
2023-02-03	169.86	171.55	168.49	169.45	8404871
2023-02-06	169.56	170.12	167.37	169.64	7659492
2023-02-07	170.07	174.39	169.61	174.09	10256500
2023-02-08	172.48	174.07	169.47	170.00	9784725
2023-02-09	170.23	170.66	168.00	168.44	10123359
2023-02-10	170.80	172.73	170.78	171.97	11602394
2023-02-13	171.32	171.90	169.77	171.01	9442889
2023-02-14	170.48	173.51	169.98	170.81	8077335
2023-02-15	169.40	169.52	167.50	169.01	8888908
2023-02-16	168.19	168.66	166.40	166.57	6727542
2023-02-17	164.73	164.84	161.85	162.85	9612107
2023-02-21	162.18	163.75	160.70	161.00	7259738
2023-02-22	160.28	161.66	158.91	160.35	6205935
2023-02-23	162.25	162.84	160.56	161.93	6445523
2023-02-24	160.77	162.60	159.15	162.41	5330180
2023-02-27	163.01	163.37	161.92	162.82	6386760
2023-02-28	164.32	164.32	160.28	160.77	10854226
2023-03-01	160.92	163.59	160.59	162.05	7470391
2023-03-02	161.98	163.49	161.59	162.56	5582097
2023-03-03	160.87	165.58	160.42	164.96	6007546
2023-03-06	164.34	166.80	163.81	166.17	7703600
2023-03-07	165.70	166.60	163.58	164.03	7392967
2023-03-08	163.23	165.29	161.38	162.99	5435819
2023-03-09	163.79	165.49	160.19	160.51	6214745
2023-03-10	160.94	164.67	158.67	159.67	7385803
2023-03-13	156.44	160.95	153.80	158.71	10106133
2023-03-14	158.26	164.02	157.88	160.76	10035193
2023-03-15	155.59	157.95	152.01	153.80	14063141
2023-03-16	150.16	155.47	149.91	154.29	12852173
2023-03-17	153.62	155.38	150.60	152.34	33161774
2023-03-20	151.74	155.78	151.29	154.58	8461413
2023-03-21	157.16	159.57	156.47	159.31	9753541
2023-03-22	159.87	160.06	155.93	156.07	6314994
2023-03-23	157.02	158.76	153.14	154.52	7859437
2023-03-24	152.10	156.65	151.83	156.06	6601923
2023-03-27	157.40	158.48	155.69	157.65	7006768
2023-03-28	157.28	160.19	156.68	159.49	5605382
2023-03-29	160.62	161.32	159.33	160.86	7569727
2023-03-30	162.25	163.01	161.58	162.39	6322353
2023-03-31	162.70	163.72	162.15	163.16	7041436
2023-04-03	169.80	171.10	168.92	169.95	12868174
2023-04-04	171.14	171.14	167.72	169.04	7521448
2023-04-05	169.26	170.44	167.74	169.88	6478114
2023-04-06	169.35	169.41	167.13	167.65	5803168
2023-04-10	168.49	169.68	167.31	168.29	5923503
2023-04-11	169.07	170.34	168.07	169.22	5469592
2023-04-12	170.45	171.12	169.47	169.82	6157875
2023-04-13	170.25	172.47	169.82	172.09	6856568
2023-04-14	172.50	172.88	171.22	172.44	4930721
2023-04-17	172.39	172.54	170.22	170.92	7005985
2023-04-18	170.82	172.39	170.13	170.52	8045627
2023-04-19	169.46	170.74	169.10	170.68	5506770
2023-04-20	168.76	170.06	168.02	169.85	5851104
2023-04-21	169.83	170.59	168.84	169.12	7179013
2023-04-24	169.10	172.38	168.58	171.48	7177576
2023-04-25	170.32	170.40	168.43	168.99	5807244
2023-04-26	168.21	168.95	165.23	165.98	5927431
2023-04-27	166.43	167.39	165.07	166.95	6417225
2023-04-28	164.50	168.94	164.05	168.58	10036290
2023-05-01	167.71	168.73	166.36	167.24	6099800
2023-05-02	165.32	165.38	158.45	160.04	10701666
2023-05-03	158.15	159.57	156.74	156.83	7538057
2023-05-04	157.11	158.20	155.42	156.22	7500368
2023-05-05	159.30	161.12	158.78	160.21	5801986
2023-05-08	161.57	162.30	159.52	159.58	5028202
2023-05-09	158.11	160.42	157.91	159.12	5019809
2023-05-10	160.44	160.44	155.88	157.09	6161227
2023-05-11	155.38	156.32	153.89	156.22	6666132
2023-05-12	157.00	157.93	155.56	156.62	4898904
2023-05-15	157.23	158.16	156.23	157.20	5096748
2023-05-16	156.48	157.02	153.33	153.51	7009079
2023-05-17	154.79	156.42	153.96	154.20	6169555
2023-05-18	152.87	154.24	151.53	154.01	7477698
2023-05-19	154.89	156.44	153.99	155.23	8100946
2023-05-22	153.79	154.83	152.09	152.44	11660950
2023-05-23	154.14	157.68	153.84	156.85	10436207
2023-05-24	157.95	158.57	156.29	157.27	7063999
2023-05-25	154.68	155.63	153.50	154.56	7037671
2023-05-26	155.29	155.63	153.46	154.08	7736203
2023-05-30	151.67	153.26	151.21	153.12	7814766
2023-05-31	151.54	152.42	150.36	150.62	13346443
2023-06-01	151.30	153.74	149.74	152.16	9887729
2023-06-02	154.58	156.75	153.61	156.26	9464262
2023-06-05	158.45	157.89	155.24	156.26	6443842
2023-06-06	153.33	156.16	153.20	155.79	6176434
2023-06-07	156.55	160.21	156.50	159.83	9900022
2023-06-08	160.16	160.49	157.09	159.24	7142908
2023-06-09	159.28	160.39	158.62	158.86	6669832
2023-06-12	157.06	159.33	156.23	157.33	7162092
2023-06-13	158.52	160.58	158.27	158.51	7660771
2023-06-14	159.98	160.77	156.15	157.09	7721057
2023-06-15	157.32	159.79	157.32	158.28	7705434
2023-06-16	158.57	159.24	157.26	157.26	22875222
2023-06-20	156.15	156.57	152.24	153.68	10443232
2023-06-21	152.67	155.96	152.50	154.88	7328152
2023-06-22	153.35	153.59	151.97	152.64	7089588
2023-06-23	151.01	151.70	150.13	151.35	15172660
2023-06-26	151.62	154.97	151.54	154.01	7371817
2023-06-27	153.50	154.71	152.82	153.53	6581662
2023-06-28	153.44	155.02	152.19	154.92	5773828
2023-06-29	155.43	156.27	154.44	156.24	5633479
2023-06-30	157.46	157.92	156.61	157.35	6346777
2023-07-03	157.18	158.10	156.70	157.21	3272586
2023-07-05	157.70	157.70	155.12	156.31	6320294
2023-07-06	155.20	155.83	151.63	152.88	9206088
2023-07-07	152.14	155.99	151.96	154.22	6602217
2023-07-10	153.93	155.79	153.92	155.25	5167916
2023-07-11	156.00	158.41	155.66	158.12	5061517
2023-07-12	159.22	160.34	158.33	159.64	6463957
2023-07-13	159.84	160.60	156.57	157.51	8143855
2023-07-14	157.01	157.02	153.30	153.58	7065664
2023-07-17	153.35	154.14	152.64	153.44	4353317
2023-07-18	152.67	156.07	152.37	153.75	6798680
2023-07-19	153.83	155.78	153.28	154.69	5653115
2023-07-20	156.16	157.19	155.71	156.40	5866574
2023-07-21	157.53	158.83	157.06	158.69	8760132
2023-07-24	160.47	164.04	160.01	161.82	9722057
2023-07-25	161.91	163.51	160.66	162.56	6767564
2023-07-26	160.88	162.09	160.55	161.34	6056366
2023-07-27	162.09	162.47	159.22	159.66	6470137
2023-07-28	158.41	159.00	156.51	158.87	6546464
2023-07-31	161.13	163.98	160.62	163.66	13062491
2023-08-01	163.64	163.64	160.55	162.30	7534939
2023-08-02	161.17	161.22	158.06	159.73	7071269
2023-08-03	159.91	161.70	158.86	159.67	6682224
2023-08-04	160.66	163.02	159.04	159.31	10185371
2023-08-07	161.01	161.38	159.08	159.89	13927388
2023-08-08	157.94	159.79	156.22	159.65	6451267
2023-08-09	160.86	161.44	159.31	159.86	10531477
2023-08-10	160.33	162.48	159.62	160.83	8647064
2023-08-11	160.50	164.17	160.18	164.15	6682611
2023-08-14	163.77	164.25	162.61	164.03	6060083
2023-08-15	163.40	163.41	159.10	159.24	7876471
2023-08-16	160.52	161.83	158.47	157.12	7920458
2023-08-17	159.18	162.14	158.97	159.75	8270458
2023-08-18	158.38	161.32	158.16	160.90	5999190
2023-08-21	161.20	162.07	159.45	160.36	6802337
2023-08-22	160.49	161.25	158.97	159.04	6081658
2023-08-23	158.14	159.41	156.70	159.25	4975570
2023-08-24	157.73	159.89	157.56	157.94	5989609
2023-08-25	159.07	159.91	157.65	159.12	5291847
2023-08-28	159.53	161.80	159.22	160.21	4386082
2023-08-29	160.91	160.95	159.10	159.96	5374765
2023-08-30	160.59	161.25	159.93	160.18	5534892
2023-08-31	161.01	161.24	159.93	161.10	7003681
2023-09-01	162.64	164.69	162.64	164.30	6663003
2023-09-05	165.28	167.56	165.20	166.46	9755844
2023-09-06	166.28	167.44	165.58	166.63	7195549
2023-09-07	167.14	167.90	166.28	166.64	7925879
2023-09-08	167.42	168.49	166.71	167.21	7435923
2023-09-11	168.08	168.59	162.87	163.76	7155050
2023-09-12	165.30	167.19	165.10	166.81	7521146
2023-09-13	167.41	167.75	165.58	166.20	5759464
2023-09-14	167.70	168.50	167.12	167.23	8822822
2023-09-15	166.21	168.37	165.88	166.50	17439739
2023-09-18	167.87	168.36	166.40	167.22	7027558
2023-09-19	168.69	168.96	166.43	167.20	6617029
2023-09-20	167.07	168.51	166.60	166.69	5942108
2023-09-21	167.12	167.87	165.05	165.19	7150432
2023-09-22	166.23	167.42	165.94	166.28	5965497
2023-09-25	166.33	168.78	165.99	168.71	5509956
2023-09-26	167.44	168.41	166.98	167.80	5659200
2023-09-27	169.37	171.23	168.81	171.04	9124395
2023-09-28	170.55	171.70	169.43	170.59	7151760
2023-09-29	170.49	170.50	167.82	168.62	7396096
2023-10-02	168.34	168.57	165.23	166.54	6839611
2023-10-03	165.92	167.36	165.51	166.93	6168626
2023-10-04	164.70	164.98	161.49	163.04	9664693
2023-10-05	161.42	164.75	161.39	163.90	8073048
2023-10-06	164.31	164.37	158.99	162.23	10190409
2023-10-09	166.38	168.19	164.95	166.72	8183490
2023-10-10	166.77	167.40	165.68	166.54	6512874
2023-10-11	165.07	165.08	160.48	161.10	12570718
2023-10-12	163.26	163.26	160.90	161.23	7396969
2023-10-13	163.41	164.84	162.30	164.06	8044677
2023-10-16	165.34	165.81	163.85	165.40	5445954
2023-10-17	164.83	168.20	164.65	167.59	7538316
2023-10-18	168.47	169.70	167.58	168.92	6893452
2023-10-19	168.70	170.17	167.51	169.10	6580157
2023-10-20	168.41	169.10	166.10	166.83	7458286
2023-10-23	163.30	164.43	160.25	160.68	16232376
2023-10-24	160.89	161.08	156.47	156.65	17689936
2023-10-25	156.94	157.41	155.17	155.87	10502368
2023-10-26	155.01	155.18	153.63	154.75	10830422
2023-10-27	150.72	151.25	143.96	144.35	24524341
2023-10-30	145.66	146.44	144.32	146.09	13857148
2023-10-31	146.10	146.52	144.23	145.73	14261264
2023-11-01	145.98	146.02	143.82	143.98	10819561
2023-11-02	144.54	149.00	143.83	148.76	11099076
2023-11-03	148.30	148.56	146.15	147.61	13159994
2023-11-06	148.73	149.33	146.69	147.00	10634159
2023-11-07	145.16	145.61	143.24	144.41	15054584
2023-11-08	143.88	144.65	142.25	142.40	12654140
2023-11-09	143.05	143.91	141.78	141.94	10359504
2023-11-10	143.29	143.44	141.73	142.95	11990412
2023-11-13	143.15	144.30	142.85	144.00	8747672
2023-11-14	144.48	145.50	143.86	145.05	11224352
2023-11-15	144.86	146.64	144.41	144.05	10052077
2023-11-16	143.02	143.51	140.74	141.77	14031345
2023-11-17	142.95	145.19	142.40	144.46	11077904
2023-11-20	144.63	145.69	144.27	144.38	8064012
2023-11-21	143.83	144.30	142.70	144.04	6783311
2023-11-22	141.74	144.39	140.72	144.33	7217065
2023-11-24	144.30	145.94	144.20	144.90	3861030
2023-11-27	144.65	144.82	142.85	144.36	9850831
2023-11-28	144.78	146.52	144.06	145.51	9746540
2023-11-29	146.39	146.49	143.06	143.91	16417135
2023-11-30	144.98	146.01	142.03	143.60	16275960
2023-12-01	143.49	146.51	142.60	144.81	11906547
2023-12-04	144.00	145.70	143.25	144.87	11842828
2023-12-05	144.76	145.07	142.63	142.86	9597632
2023-12-06	141.90	144.03	141.35	142.53	18079684
2023-12-07	143.51	144.01	140.99	142.42	14786736
2023-12-08	143.51	144.67	143.12	144.31	10821744
2023-12-11	144.84	145.40	143.82	144.35	9849572
2023-12-12	143.17	143.59	141.75	142.50	9863867
2023-12-13	142.17	144.68	141.65	144.61	10641316
2023-12-14	145.85	149.93	145.85	149.93	14960477
2023-12-15	147.32	149.82	147.32	149.35	30850872
2023-12-18	150.83	152.12	149.32	149.68	11561718
2023-12-19	149.96	151.83	149.49	151.64	8738146
2023-12-20	152.15	153.06	150.06	150.25	9369987
2023-12-21	150.78	150.80	149.22	150.71	7264662
2023-12-22	151.74	152.39	150.75	151.05	6396080
2023-12-26	152.07	153.01	151.90	152.41	5165588
2023-12-27	152.27	152.97	151.34	151.91	5337244
2023-12-28	151.18	152.02	149.40	149.77	8147993
2023-12-29	150.03	150.23	148.67	149.16	7658638
2024-01-02	149.99	151.48	149.24	149.48	8879710
2024-01-03	149.39	153.19	148.68	152.33	10255276
2024-01-04	153.66	154.35	150.59	150.66	8220280
2024-01-05	151.98	152.03	149.83	150.40	7455430
2024-01-08	148.42	149.70	146.58	149.50	10038193
2024-01-09	149.95	149.95	145.59	145.70	11784672
2024-01-10	146.02	146.02	144.11	144.50	8490407
2024-01-11	145.56	146.17	144.62	145.28	8612493
2024-01-12	147.83	148.50	146.17	147.27	9386923
2024-01-16	146.52	146.58	143.58	143.69	9380352
2024-01-17	142.42	144.02	142.04	143.12	8167002
2024-01-18	143.00	143.19	139.62	141.82	11187839
2024-01-19	141.73	142.25	141.01	142.24	11192463
2024-01-22	141.91	142.66	140.92	142.49	9184626
2024-01-23	141.99	143.33	141.90	142.09	6767179
2024-01-24	142.70	144.98	142.22	144.92	8100014
2024-01-25	146.22	148.69	145.23	148.57	9773620
2024-01-26	148.03	149.26	146.98	149.14	9151896
2024-01-29	149.09	149.22	147.11	149.08	10494818
2024-01-30	148.18	150.31	147.71	150.12	9902881
2024-01-31	150.37	150.38	147.34	147.43	10427972
2024-02-01	148.19	149.02	146.52	147.89	8138669
2024-02-02	150.86	153.38	149.55	152.24	12839063
2024-02-05	151.62	153.51	150.79	152.33	8277776
2024-02-06	152.50	153.54	151.81	152.35	6198841
2024-02-07	153.02	153.78	151.17	152.13	6252041
2024-02-08	151.95	154.30	151.65	154.06	9236968
2024-02-09	154.42	155.32	150.98	151.04	9194458
2024-02-12	151.62	152.61	151.39	152.08	6713003
2024-02-13	152.62	153.07	149.61	150.60	6987058
2024-02-14	151.28	152.20	150.08	149.38	5995064
2024-02-15	149.91	155.09	149.67	154.46	8950304
2024-02-16	155.37	155.77	154.09	154.63	7570220
2024-02-20	155.47	155.61	153.83	154.00	6977945
2024-02-21	154.57	155.57	154.10	155.44	6630084
2024-02-22	154.82	156.63	153.83	155.43	8874924
2024-02-23	154.87	154.92	153.25	154.66	6561628
2024-02-26	154.54	155.55	153.83	154.45	6900801
2024-02-27	153.20	153.88	149.90	152.16	15093755
2024-02-28	152.36	153.86	151.78	152.34	6715861
2024-02-29	152.91	153.24	151.48	152.01	9334432
2024-03-01	153.05	154.35	152.25	152.81	7459056
2024-03-04	152.50	152.59	147.67	148.88	12503154
2024-03-05	148.83	150.62	148.30	149.59	6985516
2024-03-06	150.83	152.41	148.14	148.33	14692135
2024-03-07	148.50	150.75	148.45	149.37	8739348
2024-03-08	149.37	149.99	148.39	149.88	7528378
2024-03-11	150.50	152.08	149.59	152.00	7577064
2024-03-12	151.83	152.57	150.79	151.89	6432930
2024-03-13	153.24	154.88	153.15	153.89	8065649
2024-03-14	153.77	155.73	152.76	155.70	9047206
2024-03-15	155.19	157.04	154.42	155.55	20387157
2024-03-18	156.03	156.67	154.94	155.41	7242711
2024-03-19	155.30	156.84	155.01	156.62	7736723
2024-03-20	155.76	156.43	154.23	154.55	8449145
2024-03-21	154.95	155.69	154.41	154.86	7899084
2024-03-22	155.08	155.28	154.16	154.66	5974745
2024-03-25	155.48	157.31	155.27	156.47	6058745
2024-03-26	156.52	156.86	154.65	155.27	6677938
2024-03-27	154.87	156.44	154.85	156.35	7416870
2024-03-28	157.15	158.19	156.37	157.74	8331627
2024-04-01	158.27	159.59	156.94	159.08	6285717
2024-04-02	160.05	161.22	159.02	159.78	8815351
2024-04-03	160.10	160.95	159.72	160.44	7819734
2024-04-04	160.80	161.95	159.82	160.69	9269716
2024-04-05	161.33	162.17	159.86	161.60	7432807
2024-04-08	161.65	162.50	160.33	161.27	7253196
2024-04-09	161.85	162.53	160.46	162.00	6577437
2024-04-10	162.21	162.77	161.01	162.67	7525837
2024-04-11	163.62	163.62	159.80	161.89	7682512
2024-04-12	162.29	163.87	158.05	158.96	11071045
2024-04-15	159.94	160.49	157.36	157.59	7236857
2024-04-16	157.30	157.81	155.42	156.28	5541895
2024-04-17	155.99	157.71	155.64	156.40	6733879
2024-04-18	157.14	158.04	156.39	157.57	4979193
2024-04-19	158.75	160.75	158.15	160.00	7734654
2024-04-22	159.95	162.70	158.44	161.92	6779221
2024-04-23	161.31	162.85	160.60	162.85	5597617
2024-04-24	161.88	163.84	161.45	163.57	7610335
2024-04-25	163.70	165.60	162.67	165.28	9702581
2024-04-26	165.23	166.98	163.30	165.89	9736350
2024-04-29	165.91	167.11	164.69	166.33	6366752
2024-04-30	165.97	166.12	160.95	161.27	8457341
2024-05-01	160.78	161.45	158.90	159.63	7714962
2024-05-02	160.41	161.78	159.89	160.73	8597124
2024-05-03	160.66	160.66	157.04	160.25	11664505
2024-05-06	160.73	164.02	160.73	162.30	8430277
2024-05-07	162.31	163.15	162.02	162.67	6869948
2024-05-08	161.95	163.08	161.54	162.54	6706361
2024-05-09	163.02	165.51	162.73	165.45	6683313
2024-05-10	166.04	166.42	165.02	165.82	5490944
2024-05-13	166.48	166.91	162.98	164.53	6848303
2024-05-14	164.34	165.20	163.02	163.61	4923968
2024-05-15	163.13	163.80	160.17	161.42	7603063
2024-05-16	161.53	162.00	160.48	161.09	6409418
2024-05-17	161.75	162.97	161.19	162.67	5497919
2024-05-20	162.72	163.00	161.08	161.14	4913820
2024-05-21	160.58	161.46	159.74	159.97	4783287
2024-05-22	159.52	159.52	156.52	157.57	6260509
2024-05-23	157.92	158.60	156.33	156.94	6718378
2024-05-24	158.08	158.97	157.30	157.75	4477720
2024-05-28	158.12	159.42	157.95	159.04	6928298
2024-05-29	158.02	158.49	156.44	156.90	5909632
2024-05-30	156.85	158.46	156.81	158.26	6371243
2024-05-31	158.63	162.58	158.51	162.30	10334227
2024-06-03	161.49	161.68	156.46	157.46	9009935
2024-06-04	155.72	156.35	154.11	156.13	6360542
2024-06-05	156.16	157.02	154.53	154.98	7058506
2024-06-06	154.50	156.02	153.39	155.93	5215140
2024-06-07	155.71	157.69	155.13	156.08	5887651
2024-06-10	156.41	158.20	156.32	156.74	7075943
2024-06-11	156.17	156.75	154.48	156.49	5132009
2024-06-12	157.49	157.63	152.40	154.22	10017421
2024-06-13	153.77	154.09	152.23	152.84	6163015
2024-06-14	153.13	153.30	151.97	152.57	6159138
2024-06-17	152.50	153.93	151.93	153.19	6321386
2024-06-18	153.55	155.95	152.84	153.33	6942882
2024-06-20	153.71	157.41	153.25	156.64	8336031
2024-06-21	156.80	157.67	155.22	155.28	21292090
2024-06-24	156.27	159.54	156.19	159.31	7971620
2024-06-25	159.12	159.36	157.67	158.46	6056711
2024-06-26	158.46	158.46	155.79	155.95	8637756
2024-06-27	156.70	156.94	155.64	156.32	5568733
2024-06-28	157.52	158.58	156.17	156.42	11283390
2024-07-01	157.16	158.70	155.98	156.52	5584116
2024-07-02	157.68	157.72	155.45	156.75	7216801
2024-07-03	156.94	157.74	156.56	156.71	3264196
2024-07-05	156.55	156.55	153.68	154.31	6183056
2024-07-08	153.32	155.28	153.32	154.33	4990726
2024-07-09	153.00	154.76	152.35	152.98	5303129
2024-07-10	152.50	155.44	152.30	155.13	5416594
2024-07-11	155.00	156.68	154.22	155.26	8323125
2024-07-12	156.16	156.44	154.56	155.59	6446316
2024-07-15	156.95	159.52	156.37	158.04	5661170
2024-07-16	157.01	158.31	156.15	157.77	6924187
2024-07-17	158.50	161.48	158.29	161.23	7296622
2024-07-18	161.23	164.28	160.24	161.97	6577674
2024-07-19	162.48	162.70	158.41	159.15	6427723
2024-07-22	158.22	158.98	156.86	156.99	5577286
2024-07-23	156.35	156.60	153.84	154.09	6238721
2024-07-24	154.69	155.70	153.42	155.07	5971731
2024-07-25	155.37	158.26	154.62	157.54	5432141
2024-07-26	157.73	159.04	157.06	157.84	5232519
2024-07-29	158.25	158.25	154.86	156.60	5071988
2024-07-30	156.46	160.09	156.44	159.57	5740861
2024-07-31	161.69	161.69	160.05	160.47	6209200
2024-08-01	158.71	159.50	152.03	152.62	16689945
2024-08-02	151.13	152.04	147.02	148.55	13278618
2024-08-05	145.52	145.77	143.41	144.66	13037190
2024-08-06	144.49	145.09	143.12	143.23	9692659
2024-08-07	144.58	145.73	142.28	142.41	8867862
2024-08-08	143.08	144.82	142.71	144.49	7531112
2024-08-09	144.21	146.11	143.19	144.99	7653053
2024-08-12	145.84	146.74	139.69	145.02	8442174
2024-08-13	144.08	144.55	143.05	144.15	7794816
2024-08-14	144.39	145.24	143.43	144.67	5874216
2024-08-15	145.59	147.52	145.48	146.80	6304232
2024-08-16	146.05	147.62	145.64	145.64	6874416
2024-08-19	146.01	147.73	145.89	146.83	5967406
2024-08-20	146.33	146.51	144.56	144.69	7497606
2024-08-21	145.43	146.64	144.55	145.32	5984993
2024-08-22	145.35	146.33	145.13	145.73	4026998
2024-08-23	146.53	148.09	146.32	147.62	4824078
2024-08-26	148.97	150.09	147.55	148.50	5780289
2024-08-27	148.67	149.55	146.74	146.95	5099956
2024-08-28	146.44	147.14	145.48	146.00	5614416
2024-08-29	146.46	148.18	145.44	147.42	4466696
2024-08-30	146.22	148.08	145.70	147.95	6414755
2024-09-03	145.55	145.77	144.28	144.66	7944740
2024-09-04	144.64	145.53	141.67	142.07	9820730
2024-09-05	143.17	143.17	140.60	140.93	9371051
2024-09-06	141.07	142.11	137.87	138.56	7836358
2024-09-09	138.64	142.02	138.54	140.30	9892347
2024-09-10	140.90	141.08	137.09	138.23	8202480
2024-09-11	138.21	138.48	135.37	137.88	9534010
2024-09-12	138.23	139.47	137.42	139.21	6593436
2024-09-13	139.87	141.53	139.71	140.61	5900747
2024-09-16	141.69	143.17	141.07	142.09	6864275
2024-09-17	141.80	144.14	141.74	143.41	7338782
2024-09-18	143.32	145.60	143.19	143.96	6180252
2024-09-19	145.81	146.78	144.93	144.99	7247416
2024-09-20	145.23	145.91	143.44	145.68	23162864
2024-09-23	146.25	148.42	145.95	147.54	6960639
2024-09-24	148.88	149.10	146.91	147.45	6014208
2024-09-25	146.95	147.41	143.50	143.97	7888444
2024-09-26	140.90	143.22	140.63	141.99	8046171
2024-09-27	142.98	145.77	142.84	145.49	8049155
2024-09-30	145.37	147.48	144.28	147.27	7494608
2024-10-01	146.35	150.52	145.45	149.70	9489121
2024-10-02	151.68	152.28	149.26	150.95	8105420
2024-10-03	151.31	152.17	150.02	151.25	6553282
2024-10-04	152.48	152.50	150.14	150.74	7895285
2024-10-07	151.50	152.75	150.69	151.12	5895852
2024-10-08	149.20	149.60	147.73	148.75	5892739
2024-10-09	147.51	150.37	147.36	149.65	4973453
2024-10-10	150.68	151.55	149.85	150.62	4420891
2024-10-11	150.38	152.33	150.25	151.42	5051314
2024-10-14	150.52	151.90	150.18	151.78	4214721
2024-10-15	148.80	149.96	147.56	147.73	6704610
2024-10-16	148.35	149.03	148.21	148.73	4303737
2024-10-17	149.26	151.33	148.97	151.20	6593136
2024-10-18	150.82	151.08	149.38	150.75	5208202
2024-10-21	152.00	152.48	150.49	150.88	5073999
2024-10-22	151.25	151.68	150.22	150.92	4416409
2024-10-23	150.36	151.00	149.29	150.48	5248853
2024-10-24	151.13	151.45	149.38	150.45	5474258
2024-10-25	151.39	152.12	150.46	150.81	6839894
2024-10-28	148.25	150.70	148.16	150.54	8892039
2024-10-29	150.04	150.42	147.87	148.52	6014676
2024-10-30	149.08	149.65	147.66	148.05	5784011
2024-10-31	148.76	149.57	147.89	148.82	8400855
2024-11-01	152.48	155.93	151.70	153.07	11727977
2024-11-04	154.42	154.42	152.62	153.97	6129961
2024-11-05	154.53	154.67	152.55	153.41	5978897
2024-11-06	157.10	158.61	156.12	157.72	12118908
2024-11-07	157.94	158.01	156.40	156.77	8143245
2024-11-08	156.60	157.58	155.67	156.93	6041457
2024-11-11	157.14	157.94	155.90	156.50	7771691
2024-11-12	157.30	157.47	155.12	155.29	5681869
2024-11-13	156.07	159.02	154.53	158.72	8824013
2024-11-14	159.84	161.83	159.68	161.80	10111234
2024-11-15	161.52	162.38	160.76	159.79	9022753
2024-11-18	160.56	161.52	159.07	160.76	6092141
2024-11-19	159.98	160.43	158.75	159.60	4657409
2024-11-20	159.91	161.44	159.78	161.33	6391252
2024-11-21	162.02	162.65	161.29	161.63	7945531
2024-11-22	161.51	162.61	161.15	162.36	7006293
2024-11-25	162.15	163.17	159.83	160.36	10702395
2024-11-26	162.31	162.94	161.40	162.53	7369944
2024-11-27	162.76	164.68	161.61	162.11	7674474
2024-11-29	162.25	162.75	160.66	161.93	5076953
2024-12-02	162.29	162.95	160.11	162.21	6229596
2024-12-03	162.98	163.20	161.39	161.92	5900066
2024-12-04	161.83	161.84	157.86	158.32	7862728
2024-12-05	159.29	160.67	158.69	159.33	6358358
2024-12-06	158.75	158.83	155.17	155.24	9701694
2024-12-09	157.00	160.08	156.82	157.08	9404473
2024-12-10	159.06	159.52	156.70	157.00	9126158
2024-12-11	156.86	157.17	155.80	156.21	13764742
2024-12-12	155.87	156.53	154.27	154.71	7621522
2024-12-13	154.87	154.96	153.07	153.87	5816180
2024-12-16	153.89	153.89	149.25	149.36	11961219
2024-12-17	148.00	148.65	146.91	148.11	11909333
2024-12-18	147.76	148.67	143.98	144.08	10174494
2024-12-19	144.57	144.76	140.95	141.15	16544329
2024-12-20	140.83	142.85	140.55	142.85	32209195
2024-12-23	142.48	143.35	141.54	142.97	8156466
2024-12-24	143.10	144.05	142.26	143.84	3556081
2024-12-26	143.67	144.31	142.90	143.98	4494424
2024-12-27	144.29	145.71	143.39	144.00	5296875
2024-12-30	143.79	143.98	142.35	143.07	6194835
2024-12-31	143.52	145.34	143.32	144.84	6137843
2025-01-02	145.48	148.07	145.48	146.71	7170257
2025-01-03	147.54	148.50	147.30	147.85	5813935
2025-01-06	148.40	150.33	146.87	147.26	5888731
2025-01-07	148.51	150.50	147.63	149.59	7735997
2025-01-08	148.04	151.18	148.03	150.30	7640885
2025-01-10	153.41	154.34	150.87	153.14	11074716
2025-01-13	154.10	157.35	154.00	155.35	11774073
2025-01-14	155.21	156.91	154.46	156.90	6830219
2025-01-15	156.88	158.69	156.38	158.33	7899997
2025-01-16	158.03	159.90	158.03	159.38	5578902
2025-01-17	159.13	161.77	158.80	161.47	9260428
2025-01-21	161.15	161.40	157.49	158.24	10131372
2025-01-22	157.68	158.44	156.27	156.41	7232227
2025-01-23	157.63	157.94	155.62	156.01	5979808
2025-01-24	156.46	157.47	155.27	155.65	8003778
2025-01-27	156.33	157.89	155.52	157.23	7140991
2025-01-28	157.71	158.92	155.18	156.21	6425353
2025-01-29	155.72	156.58	154.81	155.69	5630563
2025-01-30	156.56	157.45	155.52	156.32	6931918
2025-01-31	153.76	154.37	148.65	149.19	16731592
2025-02-03	149.00	150.86	147.80	149.34	7604961
2025-02-04	148.72	153.39	148.72	153.22	8458070

Explore More About CVX

Coins representing dividend payouts and trends

CVX Dividend History

Discover Chevron Corp'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

CVX Stock Split History

Discover Chevron Corp'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

CVX Historical Prices

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

Web Analytics