DAC Historical Prices

Summary

Key Stock Metrics

69.33

(March 20, 2024)

52-Week Low

98.25

(June 3, 2024)

52-Week High

725.20

(February 3, 2015)

All-Time High

78.75

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-09-27	128.10	129.92	126.70	128.10	27121
2004-09-28	123.90	123.90	121.10	122.64	23764
2004-09-29	122.64	122.92	121.24	122.50	8557
2004-09-30	124.46	125.58	124.46	125.58	11885
2004-10-01	127.96	130.76	127.68	129.50	19042
2004-10-04	131.32	133.00	131.32	132.58	31550
2004-10-05	135.10	135.24	134.40	134.82	29200
2004-10-06	133.00	133.28	131.60	132.30	7671
2004-10-07	133.42	133.42	131.60	132.30	19064
2004-10-08	131.32	131.88	130.90	131.60	19378
2004-10-11	129.50	129.50	127.54	129.22	7464
2004-10-12	126.42	126.70	125.30	126.00	28592
2004-10-13	126.00	126.70	125.72	126.14	9857
2004-10-14	125.30	127.12	125.30	126.56	20607
2004-10-15	125.58	127.82	125.02	125.30	21735
2004-10-18	126.00	126.56	124.74	126.56	14364
2004-10-19	126.70	130.20	126.70	129.78	20471
2004-10-20	129.22	129.22	126.98	127.40	5592
2004-10-21	127.26	127.96	127.26	127.40	5585
2004-10-22	128.10	128.38	127.40	128.38	6314
2004-10-25	122.22	122.92	122.22	122.22	15200
2004-10-26	125.30	125.30	123.48	124.88	12300
2004-10-27	124.74	126.14	123.90	126.14	23142
2004-10-28	129.78	129.78	127.26	128.66	16735
2004-10-29	129.22	129.50	127.26	129.50	7050
2004-11-01	128.80	129.50	127.40	128.80	7142
2004-11-02	129.78	130.20	129.50	129.50	3900
2004-11-03	129.50	131.32	129.22	130.76	2621
2004-11-04	130.20	130.62	129.78	129.92	7614
2004-11-05	130.90	133.56	130.90	133.00	9550
2004-11-08	134.40	134.40	132.72	133.00	11014
2004-11-09	132.30	133.00	131.60	132.72	692
2004-11-10	133.00	134.26	132.16	133.00	6521
2004-11-11	133.00	133.00	132.30	133.00	1992
2004-11-12	133.70	133.70	132.30	132.44	1678
2004-11-15	133.42	133.70	132.02	132.72	8985
2004-11-16	135.52	137.90	135.10	135.24	40692
2004-11-17	138.18	139.72	136.92	139.30	61064
2004-11-18	139.30	140.14	138.60	140.00	11314
2004-11-19	136.50	137.48	135.80	136.64	18700
2004-11-22	136.36	137.62	135.66	137.62	21921
2004-11-23	138.60	141.40	137.76	140.00	21364
2004-11-24	143.22	151.90	142.80	148.40	60321
2004-11-26	149.10	149.66	146.72	147.14	22900
2004-11-29	151.90	156.66	151.34	156.10	28107
2004-11-30	154.00	155.96	152.60	155.82	64600
2004-12-01	154.00	157.50	154.00	156.38	37892
2004-12-02	157.50	160.02	157.50	159.74	50435
2004-12-03	159.74	162.26	159.18	161.84	38092
2004-12-06	162.40	163.80	161.56	161.70	28021
2004-12-07	162.68	162.68	158.76	160.30	29235
2004-12-08	157.50	158.20	152.60	153.30	33250
2004-12-09	155.12	155.96	153.30	154.70	26314
2004-12-10	153.58	153.58	149.94	150.50	22971
2004-12-13	152.60	152.60	150.50	152.18	47221
2004-12-14	153.58	153.86	151.34	153.58	43342
2004-12-15	156.10	159.60	155.96	159.18	61135
2004-12-16	159.60	159.60	158.90	159.60	6857
2004-12-17	156.80	158.20	155.54	158.20	12707
2004-12-20	158.62	158.90	156.94	158.48	8771
2004-12-21	160.02	161.00	160.02	160.44	9614
2004-12-22	161.00	161.00	160.30	160.44	11057
2004-12-23	163.10	163.80	161.98	162.40	23378
2004-12-27	167.44	167.44	163.10	163.24	15935
2004-12-28	164.50	165.62	162.54	163.80	5764
2004-12-29	163.80	164.92	162.40	162.96	5221
2004-12-30	161.70	161.70	157.50	159.46	7235
2004-12-31	161.28	170.52	160.86	166.88	22671
2005-01-03	171.08	171.50	168.00	168.84	22492
2005-01-04	168.00	168.70	164.64	164.92	19528
2005-01-05	162.12	162.12	157.78	158.76	25900
2005-01-06	158.06	158.06	154.56	155.40	17421
2005-01-07	157.50	158.62	156.24	158.20	4664
2005-01-10	151.90	151.90	149.80	149.80	20935
2005-01-11	151.90	152.88	150.22	150.64	13492
2005-01-12	149.80	150.50	149.52	149.80	14150
2005-01-13	157.08	157.08	153.86	154.42	12664
2005-01-14	154.42	156.94	152.88	155.68	22185
2005-01-18	152.60	153.86	150.50	153.86	27078
2005-01-19	149.80	149.80	147.00	148.40	26792
2005-01-20	149.80	151.34	148.68	149.10	15407
2005-01-21	150.50	150.50	148.26	148.40	6257
2005-01-24	147.42	147.84	146.30	146.30	9878
2005-01-25	151.20	151.90	150.36	151.76	15257
2005-01-26	152.46	152.60	150.22	150.64	10771
2005-01-27	152.60	152.60	151.62	151.62	15457
2005-01-28	154.00	154.00	152.18	153.30	42207
2005-01-31	158.20	162.82	158.20	162.82	20700
2005-02-01	158.90	158.90	156.10	156.80	9564
2005-02-02	155.40	157.36	155.12	156.94	16421
2005-02-03	159.60	159.60	157.22	158.20	10800
2005-02-04	158.20	159.46	156.80	158.48	23000
2005-02-07	158.76	158.90	158.06	158.76	12214
2005-02-08	158.76	158.76	155.68	157.92	5692
2005-02-09	162.40	162.40	158.20	158.20	17578
2005-02-10	161.00	161.00	158.48	159.18	9028
2005-02-11	161.00	161.84	160.02	161.84	9628
2005-02-14	162.40	162.54	161.28	162.26	15414
2005-02-15	162.96	162.96	160.30	162.26	11914
2005-02-16	158.90	159.32	157.36	157.36	25257
2005-02-17	156.80	157.78	156.24	156.94	13650
2005-02-18	154.42	154.42	151.48	151.90	31964
2005-02-22	153.30	155.96	153.02	155.40	13421
2005-02-23	154.00	154.56	153.16	153.30	9107
2005-02-24	151.90	152.60	151.20	152.18	15185
2005-02-25	151.20	151.90	149.52	149.80	11042
2005-02-28	151.90	153.30	149.24	152.32	25892
2005-03-01	149.66	149.80	148.40	148.96	18235
2005-03-02	148.96	150.36	148.40	149.24	6614
2005-03-03	154.00	154.56	152.04	152.32	9357
2005-03-04	155.40	155.96	154.84	155.40	14800
2005-03-07	153.72	154.00	152.32	154.00	6978
2005-03-08	154.00	155.54	152.74	153.30	4671
2005-03-09	150.50	150.92	149.80	150.92	8785
2005-03-10	150.92	151.62	149.94	150.36	5450
2005-03-11	149.10	149.38	147.98	148.26	8485
2005-03-14	149.80	149.80	147.98	149.24	12407
2005-03-15	147.14	147.70	146.44	147.14	7671
2005-03-16	146.30	147.14	145.88	147.14	2035
2005-03-17	145.60	146.02	143.78	144.06	12035
2005-03-18	147.00	148.40	146.16	146.72	6828
2005-03-21	143.64	144.06	142.80	143.50	8421
2005-03-22	139.30	139.86	138.60	138.60	8928
2005-03-23	134.96	135.94	134.26	135.24	8378
2005-03-24	134.26	135.38	133.70	135.38	5357
2005-03-28	133.98	134.68	133.42	133.70	1900
2005-03-29	133.00	133.14	131.32	131.74	4950
2005-03-30	131.74	132.86	131.60	131.60	6850
2005-03-31	133.70	135.80	133.42	135.80	11078
2005-04-01	140.00	140.14	138.60	139.86	20414
2005-04-04	137.20	137.20	133.98	135.10	8878
2005-04-05	130.90	132.02	129.50	129.50	16114
2005-04-06	131.60	133.42	131.60	132.02	7357
2005-04-07	135.66	135.66	133.42	133.42	6664
2005-04-08	134.12	136.92	133.70	135.80	16750
2005-04-11	134.54	136.50	134.40	136.50	8321
2005-04-12	136.78	137.06	135.10	136.92	11071
2005-04-13	136.22	137.62	135.24	136.50	12900
2005-04-14	135.80	136.08	134.68	135.80	19964
2005-04-15	132.58	135.80	132.16	133.70	19278
2005-04-18	134.40	137.20	133.42	136.92	21885
2005-04-19	135.10	136.36	134.40	136.36	19492
2005-04-20	139.30	139.30	136.78	136.92	8521
2005-04-21	138.88	141.26	138.18	141.26	9221
2005-04-22	140.00	140.00	138.18	139.44	5407
2005-04-25	142.10	142.10	139.16	139.44	18014
2005-04-26	139.86	139.86	137.34	137.48	7450
2005-04-27	137.48	137.90	135.66	136.08	9814
2005-04-28	136.36	136.36	133.70	133.70	10100
2005-04-29	132.86	132.86	129.50	132.72	28085
2005-05-02	133.70	133.70	131.88	133.00	18164
2005-05-03	135.10	135.10	132.58	133.14	12385
2005-05-04	134.54	136.64	133.70	136.50	19950
2005-05-05	135.10	135.52	133.28	133.84	16664
2005-05-06	135.80	137.06	135.24	135.66	9864
2005-05-09	140.00	140.00	138.04	138.04	11535
2005-05-10	137.48	139.02	136.92	137.48	19285
2005-05-11	139.30	139.30	137.48	138.04	4757
2005-05-12	139.44	139.58	138.60	138.74	6742
2005-05-13	139.72	139.72	138.18	139.30	3542
2005-05-16	142.10	144.20	142.10	144.20	9878
2005-05-17	141.40	141.40	137.48	138.60	13514
2005-05-18	140.00	140.70	139.02	139.44	12542
2005-05-19	140.70	141.40	137.90	137.90	17371
2005-05-20	138.60	139.30	137.90	139.02	4728
2005-05-23	138.18	139.02	137.90	138.60	6528
2005-05-24	141.12	142.52	140.84	141.96	9107
2005-05-25	142.52	142.66	141.26	141.54	7850
2005-05-26	143.50	144.20	142.38	142.80	6635
2005-05-27	141.68	142.80	141.40	141.54	9900
2005-05-31	139.30	139.30	137.20	137.90	16321
2005-06-01	138.32	148.40	138.32	145.32	40300
2005-06-02	140.00	142.38	139.58	141.26	19735
2005-06-03	140.56	142.10	140.56	141.68	2214
2005-06-06	140.70	142.10	140.28	141.40	17014
2005-06-07	140.00	140.42	139.86	140.00	8578
2005-06-08	139.72	140.70	139.58	140.00	12664
2005-06-09	139.44	139.44	136.64	137.20	32464
2005-06-10	136.92	137.06	134.40	134.96	18364
2005-06-13	134.40	136.50	134.26	134.82	10321
2005-06-14	136.22	136.22	133.70	134.40	3514
2005-06-15	134.40	135.80	134.40	134.40	6471
2005-06-16	135.24	136.36	134.68	135.80	12778
2005-06-17	135.66	136.22	133.84	134.40	12850
2005-06-20	134.40	134.82	132.02	132.44	15992
2005-06-21	134.40	134.96	133.70	134.68	30971
2005-06-22	136.22	136.78	135.80	135.94	9078
2005-06-23	135.80	136.64	134.40	134.54	20185
2005-06-24	136.92	137.20	134.96	135.24	13671
2005-06-27	137.62	137.90	135.94	137.20	10528
2005-06-28	135.10	135.10	133.70	134.12	19121
2005-06-29	136.08	136.36	134.68	134.96	21157
2005-06-30	135.52	135.80	135.10	135.52	6185
2005-07-01	135.80	136.36	135.52	135.80	21485
2005-07-05	138.60	141.40	138.18	140.00	50021
2005-07-06	140.98	142.80	140.98	142.66	14371
2005-07-07	140.84	141.96	136.64	140.98	10114
2005-07-08	140.28	140.42	138.60	140.00	7821
2005-07-11	143.08	144.48	142.38	143.92	7464
2005-07-12	147.00	150.36	147.00	149.10	16021
2005-07-13	148.68	148.96	147.14	148.40	9750
2005-07-14	147.00	147.00	144.62	145.46	9714
2005-07-15	147.00	149.10	147.00	147.70	11335
2005-07-18	150.08	150.36	149.24	150.08	6285
2005-07-19	151.20	154.42	151.20	153.86	9142
2005-07-20	152.46	152.46	150.50	151.76	23750
2005-07-21	150.50	150.50	148.40	149.10	7435
2005-07-22	150.50	151.90	150.36	151.20	9078
2005-07-25	152.18	152.88	150.78	150.78	9321
2005-07-26	152.46	153.44	151.76	152.74	9378
2005-07-27	152.60	155.26	152.60	154.42	15114
2005-07-28	153.30	155.68	153.30	154.00	11850
2005-07-29	154.28	160.86	152.88	158.90	42092
2005-08-01	161.42	162.68	160.86	161.56	28557
2005-08-02	167.58	168.98	165.34	166.60	25350
2005-08-03	164.36	164.36	158.90	161.98	23185
2005-08-04	161.14	161.56	159.60	161.42	11864
2005-08-05	160.30	164.36	159.88	163.10	6150
2005-08-08	159.60	159.60	152.88	154.00	30021
2005-08-09	154.00	154.00	149.80	150.08	30642
2005-08-10	152.74	154.00	152.04	153.72	35000
2005-08-11	158.20	158.62	157.08	158.48	39542
2005-08-12	159.88	159.88	157.36	158.48	7650
2005-08-15	158.62	159.88	157.36	159.88	7457
2005-08-16	159.32	159.32	154.70	155.82	20178
2005-08-17	157.50	159.18	156.52	157.64	6535
2005-08-18	156.80	157.22	155.40	156.10	25721
2005-08-19	157.50	157.78	156.38	157.36	5071
2005-08-22	154.42	154.84	153.58	154.14	10214
2005-08-23	153.72	153.72	150.22	150.36	29971
2005-08-24	148.96	151.90	148.96	149.80	19028
2005-08-25	149.80	150.36	149.24	149.38	11871
2005-08-26	149.80	151.06	149.80	150.36	15200
2005-08-29	149.10	149.10	147.00	147.14	11750
2005-08-30	149.66	149.66	146.02	146.72	15728
2005-08-31	147.00	147.00	144.34	144.76	14778
2005-09-01	147.98	150.50	147.28	148.96	38021
2005-09-02	154.98	156.24	154.42	154.42	24928
2005-09-06	156.80	157.08	155.40	155.54	10642
2005-09-07	156.94	157.50	155.68	156.94	11442
2005-09-08	160.30	162.26	160.02	162.26	18364
2005-09-09	161.70	162.82	160.44	160.86	16442
2005-09-12	161.00	162.68	160.30	161.98	37614
2005-09-13	164.22	164.50	161.70	161.98	52728
2005-09-14	165.90	165.90	162.40	165.48	38542
2005-09-15	165.76	165.76	163.66	164.64	12507
2005-09-16	165.34	166.74	164.78	166.32	17628
2005-09-19	167.30	168.00	165.34	166.46	12264
2005-09-20	166.60	167.30	165.90	166.60	23414
2005-09-21	179.20	179.20	163.94	166.18	15964
2005-09-22	164.78	164.78	159.46	163.10	81507
2005-09-23	161.70	163.10	161.70	162.96	24364
2005-09-26	165.20	170.80	165.20	168.00	38164
2005-09-27	172.20	174.30	171.64	173.74	33792
2005-09-28	172.90	173.32	170.10	172.34	21028
2005-09-29	172.20	172.20	168.14	169.40	20664
2005-09-30	169.68	173.04	169.54	172.62	16557
2005-10-03	174.58	178.92	174.58	177.52	30085
2005-10-04	182.84	182.84	177.80	178.08	34107
2005-10-05	178.50	180.04	174.30	175.98	37485
2005-10-06	173.60	174.30	168.84	169.82	61714
2005-10-07	169.12	171.22	168.14	170.66	36707
2005-10-10	168.70	168.70	165.20	165.48	19221
2005-10-11	170.80	171.22	167.02	167.86	60157
2005-10-12	169.12	169.54	168.00	168.14	24121
2005-10-13	167.86	167.86	164.92	165.34	13650
2005-10-14	166.46	166.46	164.22	165.06	19514
2005-10-17	164.50	165.48	163.10	164.36	10850
2005-10-18	159.60	160.44	154.98	157.50	38314
2005-10-19	156.10	158.06	154.84	157.50	21607
2005-10-20	156.52	157.50	154.70	154.70	20221
2005-10-21	157.36	159.88	157.08	158.76	35564
2005-10-24	160.16	162.68	158.76	161.14	19757
2005-10-25	162.40	162.40	157.50	158.76	13742
2005-10-26	156.10	156.80	154.28	155.40	11050
2005-10-27	151.20	152.04	148.54	149.66	15742
2005-10-28	144.90	146.30	143.78	146.16	23121
2005-10-31	145.74	150.36	145.74	148.96	20571
2005-11-01	150.50	153.30	149.10	150.22	12085
2005-11-02	154.00	154.00	151.48	152.32	21700
2005-11-03	151.90	155.26	151.90	154.42	40100
2005-11-04	154.42	154.70	152.04	153.02	10050
2005-11-07	154.28	154.28	152.04	152.04	8478
2005-11-08	153.30	155.68	153.02	153.86	14300
2005-11-09	154.70	154.70	152.60	153.30	15914
2005-11-10	154.00	155.82	153.30	155.12	26407
2005-11-11	157.50	161.70	157.50	159.60	26942
2005-11-14	159.60	160.30	157.92	158.06	9135
2005-11-15	159.46	159.60	157.50	157.64	5807
2005-11-16	158.90	161.28	158.48	161.28	12214
2005-11-17	163.80	165.90	163.80	165.34	51164
2005-11-18	167.16	169.26	166.88	169.26	18578
2005-11-21	170.52	170.52	166.60	167.58	15100
2005-11-22	165.48	165.90	163.10	163.38	14271
2005-11-23	168.00	170.38	168.00	169.82	19564
2005-11-25	173.04	175.00	173.04	175.00	17957
2005-11-28	176.40	178.08	175.70	176.82	33792
2005-11-29	176.82	176.82	173.74	175.84	18671
2005-11-30	170.38	170.38	166.88	167.16	26007
2005-12-01	173.60	175.00	172.48	175.00	24871
2005-12-02	173.18	173.18	170.24	171.22	15500
2005-12-05	169.26	169.26	165.90	166.46	14628
2005-12-06	166.60	168.00	165.90	167.02	25328
2005-12-07	168.00	169.96	167.02	167.72	30714
2005-12-08	169.12	171.50	169.12	170.52	13857
2005-12-09	173.46	175.00	173.32	174.72	12578
2005-12-12	176.82	178.22	176.82	178.22	8478
2005-12-13	185.64	187.46	185.50	186.76	38400
2005-12-14	186.76	186.76	185.64	186.76	20850
2005-12-15	187.60	188.44	186.48	187.60	11600
2005-12-16	189.00	193.20	189.00	193.06	37271
2005-12-19	193.06	193.62	191.24	191.94	22421
2005-12-20	195.72	195.86	193.90	195.02	23021
2005-12-21	194.60	194.74	191.10	191.66	59742
2005-12-22	193.90	195.86	193.62	195.86	43164
2005-12-23	194.74	195.02	193.76	193.76	8428
2005-12-27	200.20	203.42	197.82	199.78	32478
2005-12-28	198.66	198.66	195.30	197.68	17428
2005-12-29	200.20	200.62	199.50	199.50	10257
2005-12-30	200.20	201.18	199.36	201.18	8564
2006-01-03	201.46	203.70	201.18	202.86	29928
2006-01-04	204.68	206.64	204.40	205.80	25378
2006-01-05	205.66	205.80	203.00	204.68	21757
2006-01-06	204.54	204.54	202.30	202.86	19600
2006-01-09	205.52	206.92	204.40	206.50	36428
2006-01-10	203.00	203.42	200.62	202.72	49721
2006-01-11	202.72	202.86	197.82	200.62	29242
2006-01-12	202.30	204.40	202.02	204.40	15942
2006-01-13	204.40	207.06	203.28	206.78	31342
2006-01-17	203.56	203.56	199.50	200.48	23114
2006-01-18	197.82	198.10	195.02	195.02	26821
2006-01-19	200.34	206.50	200.34	205.66	23164
2006-01-20	207.20	208.60	203.28	204.26	32428
2006-01-23	203.14	203.56	201.18	202.02	20778
2006-01-24	207.06	208.88	206.92	208.04	29364
2006-01-25	210.28	215.46	210.28	215.46	24450
2006-01-26	214.90	217.28	214.20	217.28	22928
2006-01-27	220.36	222.88	219.10	221.90	39992
2006-01-30	221.06	221.20	219.80	219.94	21085
2006-01-31	222.74	224.98	222.74	224.84	23628
2006-02-01	225.54	227.50	224.70	227.36	23635
2006-02-02	227.36	227.36	222.74	224.00	37578
2006-02-03	227.22	227.22	224.14	225.40	33492
2006-02-06	230.30	231.14	229.46	231.14	32857
2006-02-07	236.18	242.06	236.18	238.42	47350
2006-02-08	238.28	238.42	232.40	238.00	29700
2006-02-09	238.00	240.94	236.60	238.84	44085
2006-02-10	239.82	239.82	234.64	236.60	42007
2006-02-13	246.40	247.52	237.72	240.66	60107
2006-02-14	240.66	243.60	238.70	241.08	23342
2006-02-15	241.50	244.30	240.80	243.88	26292
2006-02-16	250.60	251.30	247.52	251.16	32071
2006-02-17	251.72	251.72	246.40	249.48	111050
2006-02-21	251.02	255.50	250.74	254.94	60000
2006-02-22	253.82	255.92	253.12	255.36	72842
2006-02-23	254.38	254.38	252.00	252.84	48464
2006-02-24	252.98	252.98	249.76	249.90	33414
2006-02-27	249.90	253.54	248.50	252.28	32200
2006-02-28	257.60	258.30	255.50	256.62	35035
2006-03-01	266.14	273.70	265.02	271.32	63785
2006-03-02	280.00	280.70	274.54	279.72	60907
2006-03-03	288.40	294.00	287.14	293.86	104228
2006-03-06	293.86	300.58	290.50	292.04	108607
2006-03-07	291.90	292.32	272.30	281.40	96028
2006-03-08	273.00	276.50	266.00	273.84	98885
2006-03-09	273.14	282.66	273.14	279.30	51985
2006-03-10	283.50	288.96	283.50	287.42	44428
2006-03-13	287.56	287.56	280.00	283.36	33357
2006-03-14	280.28	283.50	280.00	281.12	30485
2006-03-15	280.84	286.16	280.70	284.90	33521
2006-03-16	287.70	292.74	287.00	291.90	31664
2006-03-17	294.00	296.80	292.60	295.82	41235
2006-03-20	298.34	301.00	297.50	300.44	24907
2006-03-21	298.06	298.06	266.14	287.00	54242
2006-03-22	289.80	292.32	289.10	291.90	22100
2006-03-23	289.80	290.36	284.62	287.00	28207
2006-03-24	289.38	290.36	287.70	287.70	17792
2006-03-27	284.90	288.12	280.14	282.38	34407
2006-03-28	282.38	284.90	280.00	282.80	56414
2006-03-29	283.22	284.20	282.24	283.50	30421
2006-03-30	284.20	285.60	280.00	281.40	34085
2006-03-31	287.00	293.30	287.00	291.76	35842
2006-04-03	300.44	306.18	298.48	301.00	42364
2006-04-04	301.70	305.90	298.90	304.22	27585
2006-04-05	303.80	303.80	301.42	303.24	21500
2006-04-06	303.66	307.86	301.84	306.46	25021
2006-04-07	297.22	300.30	291.20	294.00	50742
2006-04-10	296.24	296.80	292.60	293.72	19400
2006-04-11	292.88	295.12	289.24	291.90	35371
2006-04-12	283.50	283.50	275.52	278.46	56628
2006-04-13	279.30	284.48	278.60	284.20	26914
2006-04-17	286.44	289.94	285.04	286.02	17050
2006-04-18	289.52	293.72	289.10	293.72	22857
2006-04-19	291.76	291.76	284.48	286.58	28692
2006-04-20	294.14	300.72	294.14	299.74	47978
2006-04-21	303.10	303.10	299.60	301.98	30592
2006-04-24	300.72	300.72	293.44	296.38	25042
2006-04-25	288.40	289.52	283.92	284.90	44692
2006-04-26	293.30	296.52	293.02	294.56	24885
2006-04-27	288.40	290.50	280.00	280.14	54107
2006-04-28	286.30	293.58	285.18	290.22	26778
2006-05-01	287.00	300.44	287.00	299.18	27314
2006-05-02	300.72	300.86	295.26	298.20	17007
2006-05-03	300.30	302.26	298.76	301.70	37242
2006-05-04	301.70	305.20	290.36	304.50	37800
2006-05-05	304.64	307.86	301.00	305.20	18107
2006-05-08	304.92	305.06	301.70	302.96	15300
2006-05-09	305.48	307.44	304.50	307.44	21864
2006-05-10	306.32	306.46	303.24	305.48	14121
2006-05-11	300.02	300.02	292.60	295.96	42642
2006-05-12	294.14	298.48	294.14	298.20	28850
2006-05-15	284.06	284.06	269.50	274.54	98957
2006-05-16	283.08	286.16	281.54	284.06	46600
2006-05-17	293.30	295.12	282.80	284.20	84500
2006-05-18	272.30	276.36	262.50	264.74	79464
2006-05-19	253.12	257.60	242.34	254.80	135557
2006-05-22	220.50	235.76	217.00	234.36	118428
2006-05-23	247.10	248.64	244.30	245.14	80664
2006-05-24	238.00	238.00	226.94	231.00	89750
2006-05-25	240.10	247.10	238.00	247.10	77442
2006-05-26	248.92	249.20	245.42	248.50	30014
2006-05-30	239.40	240.24	231.00	231.56	54250
2006-05-31	233.80	236.60	232.82	235.20	36914
2006-06-01	230.16	236.32	226.38	236.32	96250
2006-06-02	242.20	247.66	241.92	243.88	82864
2006-06-05	243.46	243.46	233.80	235.76	44285
2006-06-06	231.28	234.50	227.50	231.84	47042
2006-06-07	228.90	228.90	224.00	224.00	63878
2006-06-08	217.70	219.52	210.00	218.40	93707
2006-06-09	226.94	232.12	224.14	224.14	45914
2006-06-12	222.60	222.60	214.48	214.76	34964
2006-06-13	210.14	212.80	207.90	208.74	46328
2006-06-14	206.50	214.20	205.80	214.06	63407
2006-06-15	216.16	231.56	216.16	231.56	105607
2006-06-16	226.80	229.60	223.44	228.48	72207
2006-06-19	234.08	236.60	231.28	232.12	73121
2006-06-20	232.26	234.50	231.00	234.36	38557
2006-06-21	235.20	246.82	234.08	246.82	81400
2006-06-22	237.16	240.24	234.36	236.46	78764
2006-06-23	236.60	242.90	235.90	240.10	28157
2006-06-26	224.70	228.20	224.00	228.06	66592
2006-06-27	227.64	227.92	224.56	226.38	54042
2006-06-28	224.00	226.80	223.30	226.80	26300
2006-06-29	229.74	241.92	227.64	241.50	57064
2006-06-30	241.50	242.90	238.28	241.50	59778
2006-07-03	242.90	243.46	241.50	243.46	13607
2006-07-05	242.90	243.60	237.30	239.54	28628
2006-07-06	239.54	242.20	238.84	239.40	21221
2006-07-07	236.60	236.88	231.98	232.40	21442
2006-07-10	238.00	238.70	235.48	237.72	15607
2006-07-11	229.88	232.54	223.72	231.00	108071
2006-07-12	234.50	235.90	230.30	230.86	38992
2006-07-13	229.04	230.02	224.84	225.26	27907
2006-07-14	224.56	225.40	218.68	220.08	30535
2006-07-17	212.80	214.20	210.14	212.38	43742
2006-07-18	210.00	210.00	206.50	208.32	46992
2006-07-19	200.20	214.34	199.50	209.86	98685
2006-07-20	210.56	211.96	204.54	204.54	52342
2006-07-21	204.40	204.40	198.80	199.78	39442
2006-07-24	203.28	208.60	203.28	208.60	36535
2006-07-25	209.30	214.48	209.30	214.06	29871
2006-07-26	218.40	221.76	215.74	221.06	63421
2006-07-27	224.14	228.48	224.14	226.80	72328
2006-07-28	224.56	224.56	221.06	223.16	74750
2006-07-31	223.16	223.16	220.08	220.92	35850
2006-08-01	222.46	222.46	217.42	218.40	32100
2006-08-02	224.98	228.34	224.84	228.34	47042
2006-08-03	231.00	232.26	228.90	232.12	48714
2006-08-04	231.00	231.00	226.10	226.80	27257
2006-08-07	226.80	228.20	226.10	227.78	19764
2006-08-08	230.30	231.70	228.48	229.46	22185
2006-08-09	236.60	238.42	235.20	235.34	35378
2006-08-10	236.60	239.40	234.64	239.12	18121
2006-08-11	239.54	239.54	235.48	235.90	14221
2006-08-14	240.10	241.22	239.26	239.68	20057
2006-08-15	243.18	248.64	240.80	248.50	37328
2006-08-16	248.50	250.60	245.14	250.60	40871
2006-08-17	252.00	258.30	250.88	257.32	51250
2006-08-18	258.30	261.66	255.50	260.68	34171
2006-08-21	260.68	260.68	256.20	258.16	35514
2006-08-22	257.60	257.74	254.80	257.74	23871
2006-08-23	257.32	258.86	252.14	252.14	21721
2006-08-24	257.18	259.70	255.92	256.90	23835
2006-08-25	256.76	258.72	253.68	258.30	19457
2006-08-28	258.30	260.26	256.90	256.90	16471
2006-08-29	252.70	258.44	252.70	258.44	23092
2006-08-30	255.36	259.28	255.36	259.28	15250
2006-08-31	257.74	258.30	255.50	258.30	12621
2006-09-01	259.98	261.10	259.42	260.40	19207
2006-09-05	263.20	270.90	263.20	268.66	32664
2006-09-06	268.80	271.60	266.28	268.52	33771
2006-09-07	270.20	273.00	269.50	273.00	42142
2006-09-08	273.00	273.00	270.20	271.88	14192
2006-09-11	258.30	259.00	252.56	255.22	48971
2006-09-12	257.60	262.36	256.90	262.36	25321
2006-09-13	264.60	266.28	263.48	266.00	12407
2006-09-14	265.86	266.00	262.64	266.00	15378
2006-09-15	267.12	268.80	265.16	265.58	24021
2006-09-18	264.46	264.60	260.68	261.52	27057
2006-09-19	255.78	255.92	247.10	251.02	45728
2006-09-20	256.48	258.30	255.92	256.62	26771
2006-09-21	259.00	259.14	253.96	254.10	35735
2006-09-22	254.66	257.18	251.86	253.12	34200
2006-09-25	257.32	260.12	255.50	259.14	26771
2006-09-26	261.10	261.94	259.98	261.66	15392
2006-09-27	259.84	261.94	259.70	260.96	17221
2006-09-28	260.68	260.68	256.90	260.26	13700
2006-09-29	262.36	262.64	259.84	260.12	15128
2006-10-02	260.96	263.06	259.70	260.26	12814
2006-10-03	263.76	266.00	262.64	264.88	34492
2006-10-04	266.00	268.24	266.00	267.96	23778
2006-10-05	271.18	273.84	270.76	273.84	28842
2006-10-06	273.70	273.84	270.34	270.62	15835
2006-10-09	272.44	278.32	272.30	277.76	50235
2006-10-10	277.34	277.62	273.28	274.12	32507
2006-10-11	270.90	271.18	268.24	269.78	21950
2006-10-12	275.10	277.20	273.70	275.80	39357
2006-10-13	278.46	282.24	278.46	282.24	49264
2006-10-16	280.98	280.98	278.18	279.30	29278
2006-10-17	279.02	279.02	274.54	275.52	25821
2006-10-18	276.50	277.90	273.70	276.64	13492
2006-10-19	276.08	276.22	274.12	274.12	15850
2006-10-20	276.08	276.22	272.72	273.56	22435
2006-10-23	272.02	272.30	269.08	271.32	18485
2006-10-24	272.16	272.58	269.36	272.30	18321
2006-10-25	272.30	273.56	271.46	273.42	14807
2006-10-26	273.00	275.80	272.16	275.80	28650
2006-10-27	277.20	279.58	272.86	272.86	25957
2006-10-30	265.16	266.42	260.54	261.24	77357
2006-10-31	245.70	259.00	245.70	254.52	88178
2006-11-01	256.48	259.56	256.48	259.00	40564
2006-11-02	259.00	260.82	256.20	260.12	16528
2006-11-03	257.46	257.60	254.80	257.60	19985
2006-11-06	256.48	258.02	256.06	257.88	30828
2006-11-07	257.88	258.72	254.80	255.50	22435
2006-11-08	252.00	253.82	249.90	252.00	47478
2006-11-09	254.10	254.66	250.32	250.88	32957
2006-11-10	255.64	261.38	253.82	260.96	58642
2006-11-13	260.82	263.48	259.98	263.48	36242
2006-11-14	259.56	261.66	259.28	261.52	44750
2006-11-15	257.60	260.26	257.18	259.00	41042
2006-11-16	256.06	258.16	255.50	256.34	30614
2006-11-17	254.80	254.94	251.30	251.58	35307
2006-11-20	250.60	253.12	249.76	250.88	30814
2006-11-21	254.52	256.62	253.68	256.62	45121
2006-11-22	259.70	261.66	258.86	259.56	23028
2006-11-24	259.56	261.10	259.00	260.40	8935
2006-11-27	261.10	261.80	255.08	255.50	22964
2006-11-28	257.18	257.18	251.72	252.84	22678
2006-11-29	255.08	257.60	253.12	254.80	54078
2006-11-30	254.10	254.38	252.00	252.84	51378
2006-12-01	261.10	268.10	260.54	264.60	85528
2006-12-04	270.90	277.34	270.62	277.06	52221
2006-12-05	277.06	279.16	274.12	279.16	24571
2006-12-06	278.32	278.32	272.58	272.58	27785
2006-12-07	277.76	280.00	277.06	280.00	33542
2006-12-08	276.22	276.22	272.16	272.86	42628
2006-12-11	264.74	267.96	259.70	267.68	71692
2006-12-12	260.40	260.40	256.34	260.26	58621
2006-12-13	268.80	268.80	261.38	261.38	29185
2006-12-14	266.14	271.46	266.14	269.92	30942
2006-12-15	271.46	273.28	270.48	271.60	25471
2006-12-18	277.90	279.72	276.50	277.34	47092
2006-12-19	272.30	272.86	266.70	272.86	41092
2006-12-20	266.00	267.68	265.58	267.54	49407
2006-12-21	270.62	273.56	269.92	271.46	22314
2006-12-22	273.00	273.33	268.10	268.66	12450
2006-12-26	275.24	279.72	275.24	278.18	30535
2006-12-27	283.78	292.18	283.78	291.62	60485
2006-12-28	285.46	288.82	284.90	286.30	42885
2006-12-29	286.16	287.28	283.08	286.02	26892
2007-01-03	293.30	303.66	293.02	303.66	145585
2007-01-04	302.40	302.68	298.20	302.40	53264
2007-01-05	292.88	295.40	290.78	292.04	47378
2007-01-08	293.86	293.86	288.68	292.04	17278
2007-01-09	291.62	291.76	286.30	287.42	33085
2007-01-10	287.00	287.00	281.82	284.34	32257
2007-01-11	288.40	295.40	288.26	295.40	42257
2007-01-12	300.86	303.66	297.08	299.88	38500
2007-01-16	304.36	309.40	303.10	309.40	45835
2007-01-17	307.30	309.40	304.50	309.40	33407
2007-01-18	305.90	307.58	301.42	307.02	60735
2007-01-19	303.80	305.48	300.44	304.50	28371
2007-01-22	309.40	309.54	306.32	308.28	39907
2007-01-23	303.80	305.76	297.92	304.92	64714
2007-01-24	294.70	297.64	294.00	295.96	63021
2007-01-25	296.66	300.86	290.64	291.06	58000
2007-01-26	293.30	294.00	291.06	291.90	23992
2007-01-29	291.20	291.20	285.18	287.14	48300
2007-01-30	287.98	289.38	286.72	288.26	24200
2007-01-31	284.90	286.30	274.40	284.20	64621
2007-02-01	287.00	289.80	286.44	288.68	24714
2007-02-02	288.68	291.90	288.40	290.50	38592
2007-02-05	289.38	290.36	287.98	289.66	16178
2007-02-06	292.60	292.60	289.10	291.20	28521
2007-02-07	289.52	289.66	284.76	287.28	54585
2007-02-08	285.04	285.04	282.24	283.78	20857
2007-02-09	286.44	288.54	282.94	285.60	34350
2007-02-12	280.56	280.70	276.64	278.18	55388
2007-02-13	276.92	276.92	266.70	272.30	131631
2007-02-14	270.90	281.12	270.06	278.18	85605
2007-02-15	283.50	283.50	280.14	281.82	29978
2007-02-16	281.54	282.80	280.00	282.10	18692
2007-02-20	274.40	276.78	271.60	275.80	48721
2007-02-21	273.56	276.50	273.07	276.36	31507
2007-02-22	268.52	272.30	268.10	271.32	37550
2007-02-23	261.10	266.14	260.40	266.00	60971
2007-02-26	269.50	271.60	266.84	267.26	73268
2007-02-27	259.28	260.96	248.08	252.70	111442
2007-02-28	252.00	260.26	252.00	259.14	86850
2007-03-01	249.62	254.38	245.84	253.54	81621
2007-03-02	251.58	251.72	247.80	249.90	105814
2007-03-05	235.20	245.28	234.50	240.80	104300
2007-03-06	234.36	241.36	234.36	240.10	149121
2007-03-07	235.48	240.52	235.34	237.44	86571
2007-03-08	245.00	249.20	243.60	246.12	95178
2007-03-09	246.12	246.26	242.90	244.86	63714
2007-03-12	244.86	247.24	243.46	246.54	68607
2007-03-13	245.00	246.82	238.42	239.82	74542
2007-03-14	237.30	239.68	233.10	239.26	75607
2007-03-15	235.20	240.10	234.78	238.00	86764
2007-03-16	238.70	242.20	237.72	237.86	65150
2007-03-19	245.28	249.20	244.86	246.26	50850
2007-03-20	246.12	249.20	242.62	247.24	36342
2007-03-21	247.94	255.78	247.80	254.52	40871
2007-03-22	261.80	261.80	255.36	257.60	49492
2007-03-23	255.92	256.06	251.44	253.40	41300
2007-03-26	247.94	249.62	244.86	249.48	55664
2007-03-27	240.94	247.80	210.00	245.00	31257
2007-03-28	237.16	238.84	234.64	236.88	78471
2007-03-29	234.78	236.46	232.68	236.04	87657
2007-03-30	235.90	235.90	226.10	226.94	160064
2007-04-02	219.10	225.26	218.40	223.16	102928
2007-04-03	223.16	228.06	223.16	228.06	115028
2007-04-04	224.00	226.66	223.58	225.68	108507
2007-04-05	226.66	228.62	225.12	227.78	60600
2007-04-09	232.12	234.78	230.30	232.26	106692
2007-04-10	235.20	236.88	232.72	235.90	67292
2007-04-11	238.70	238.98	233.80	234.78	47242
2007-04-12	234.78	237.16	231.84	235.90	47535
2007-04-13	238.70	242.62	237.58	241.22	51692
2007-04-16	246.40	251.58	245.98	248.64	88592
2007-04-17	245.00	247.10	243.74	245.84	84735
2007-04-18	244.16	249.06	242.62	244.72	36264
2007-04-19	241.36	243.46	239.26	242.90	71057
2007-04-20	245.14	247.10	243.46	245.56	38414
2007-04-23	246.82	253.26	245.56	252.00	167871
2007-04-24	255.92	267.40	255.78	263.34	271122
2007-04-25	263.34	264.46	260.40	263.90	137700
2007-04-26	264.74	268.66	262.78	267.26	109107
2007-04-27	260.68	262.50	257.74	258.30	145028
2007-04-30	259.00	261.10	255.50	255.92	73771
2007-05-01	256.76	259.14	253.40	256.76	63364
2007-05-02	256.62	259.42	254.80	256.20	66614
2007-05-03	254.10	254.80	252.00	252.28	74757
2007-05-04	252.70	254.66	252.00	253.96	48428
2007-05-07	253.40	253.54	250.74	251.02	48646
2007-05-08	250.88	252.00	248.92	251.16	46878
2007-05-09	250.60	251.30	249.06	250.04	42550
2007-05-10	245.98	246.74	242.06	242.62	85764
2007-05-11	244.86	247.66	242.76	246.96	55350
2007-05-14	246.54	247.38	243.18	245.00	48250
2007-05-15	245.42	249.06	245.14	245.56	47271
2007-05-16	250.18	254.80	248.92	254.52	62185
2007-05-17	256.34	256.76	252.70	254.24	48342
2007-05-18	256.90	257.60	254.80	256.06	30592
2007-05-21	252.00	252.84	249.20	249.34	58885
2007-05-22	252.42	253.40	250.46	252.98	31400
2007-05-23	248.36	249.20	245.70	246.40	52850
2007-05-24	248.22	249.20	242.20	244.44	46650
2007-05-25	251.86	252.00	247.81	251.86	41378
2007-05-29	254.10	257.60	252.00	256.34	59385
2007-05-30	253.96	258.58	253.51	257.88	50828
2007-05-31	260.26	263.90	259.70	260.96	49953
2007-06-01	259.70	263.76	259.70	262.92	45235
2007-06-04	251.30	252.70	248.08	250.46	96689
2007-06-05	248.50	248.50	243.60	247.24	69750
2007-06-06	242.20	242.34	233.38	235.62	185650
2007-06-07	234.22	239.26	231.14	231.14	98021
2007-06-08	228.76	230.58	224.70	230.58	125060
2007-06-11	226.66	229.32	226.10	227.78	100957
2007-06-12	223.86	225.12	221.62	224.00	175028
2007-06-13	224.00	225.40	223.16	224.98	116935
2007-06-14	224.00	225.96	223.30	225.68	105164
2007-06-15	226.94	230.58	226.10	227.50	98328
2007-06-18	225.40	227.08	225.40	226.66	104485
2007-06-19	230.16	232.68	229.04	231.56	95828
2007-06-20	237.16	241.08	234.36	235.34	138614
2007-06-21	237.44	238.00	231.98	233.66	99721
2007-06-22	233.80	235.06	230.44	230.44	52171
2007-06-25	230.44	231.98	228.20	231.42	41364
2007-06-26	234.92	235.20	229.60	231.70	72478
2007-06-27	228.90	230.86	227.50	230.86	29942
2007-06-28	228.90	232.82	228.48	231.14	37750
2007-06-29	233.38	233.38	228.90	229.88	31239
2007-07-02	232.40	235.06	231.84	232.96	37542
2007-07-03	234.78	238.00	234.50	238.00	40928
2007-07-05	243.88	244.02	240.52	241.50	101150
2007-07-06	244.72	246.40	240.38	246.26	68500
2007-07-09	247.10	250.04	246.26	248.22	59735
2007-07-10	252.00	254.10	249.76	251.16	98057
2007-07-11	251.44	254.10	249.90	252.28	69250
2007-07-12	254.52	256.62	253.12	256.34	71942
2007-07-13	262.08	263.20	259.23	261.80	88585
2007-07-16	262.92	262.92	258.58	259.98	59164
2007-07-17	258.72	258.86	255.78	257.88	40821
2007-07-18	255.64	256.76	252.00	254.66	97942
2007-07-19	266.28	268.38	263.20	267.26	149614
2007-07-20	265.30	265.30	256.76	261.38	86035
2007-07-23	266.00	266.00	263.48	264.74	52085
2007-07-24	261.38	262.22	254.94	255.08	44435
2007-07-25	256.06	256.06	248.36	254.10	55971
2007-07-26	249.62	251.16	242.90	248.22	98114
2007-07-27	244.72	247.80	239.40	241.92	64564
2007-07-30	245.14	248.64	243.60	248.36	58150
2007-07-31	251.44	252.28	240.10	240.10	108221
2007-08-01	235.34	237.86	232.26	237.58	62128
2007-08-02	231.00	232.40	226.80	230.30	125892
2007-08-03	231.00	233.10	224.14	226.24	91064
2007-08-06	228.90	232.26	226.52	231.00	81757
2007-08-07	232.12	233.24	229.04	231.00	51250
2007-08-08	231.84	235.20	231.00	233.52	73685
2007-08-09	230.86	233.80	228.20	229.32	73685
2007-08-10	227.08	236.60	226.80	234.64	101507
2007-08-13	238.70	242.62	236.74	240.24	80021
2007-08-14	241.92	242.34	234.50	237.30	53107
2007-08-15	234.64	238.00	231.00	231.14	58042
2007-08-16	227.50	229.60	220.36	226.52	119578
2007-08-17	229.60	238.84	225.68	231.42	111728
2007-08-20	228.20	228.20	223.30	226.94	92535
2007-08-21	218.82	220.50	216.30	218.40	121678
2007-08-22	216.86	220.78	213.64	220.78	112257
2007-08-23	219.10	219.94	217.00	217.84	49492
2007-08-24	223.02	230.58	222.18	230.30	77300
2007-08-27	231.00	231.98	228.20	228.34	47428
2007-08-28	228.20	228.20	221.20	222.60	51328
2007-08-29	228.90	230.16	226.94	230.02	55957
2007-08-30	228.90	230.16	227.50	229.32	72721
2007-08-31	235.62	238.84	234.36	237.30	112607
2007-09-04	237.16	237.30	234.78	236.46	73650
2007-09-05	235.90	237.72	235.20	235.76	50735
2007-09-06	240.94	244.30	239.96	242.34	72957
2007-09-07	237.86	238.84	235.20	236.60	60121
2007-09-10	244.86	244.86	238.28	239.40	63042
2007-09-11	239.40	239.96	236.74	237.16	30650
2007-09-12	238.00	238.98	237.16	238.00	44464
2007-09-13	242.20	242.20	238.00	240.80	48414
2007-09-14	238.70	239.54	238.00	238.28	26957
2007-09-17	238.28	239.68	238.00	239.12	35007
2007-09-18	239.68	247.66	238.42	247.66	70657
2007-09-19	250.74	251.86	248.92	250.18	68864
2007-09-20	255.22	255.78	249.48	250.32	50885
2007-09-21	255.08	256.20	253.96	255.22	55600
2007-09-24	259.00	260.68	257.74	259.00	66821
2007-09-25	257.60	259.14	256.20	259.14	54171
2007-09-26	259.14	261.52	258.58	261.52	42464
2007-09-27	262.50	262.50	260.40	262.36	80228
2007-09-28	268.80	270.76	266.14	267.96	112471
2007-10-01	269.08	273.98	268.80	273.98	53228
2007-10-02	273.70	274.26	270.20	271.60	53207
2007-10-03	275.94	275.94	269.92	271.74	79928
2007-10-04	278.60	280.00	274.54	276.36	81878
2007-10-05	275.38	276.50	270.62	276.50	68014
2007-10-08	273.00	273.00	267.96	271.18	53150
2007-10-09	279.30	280.70	277.62	278.88	77850
2007-10-10	282.80	286.02	282.10	283.64	120707
2007-10-11	294.14	298.20	287.14	290.50	134528
2007-10-12	289.10	291.90	287.14	288.82	40546
2007-10-15	291.62	294.00	285.18	287.42	67607
2007-10-16	287.42	288.68	261.94	271.32	203635
2007-10-17	283.36	283.36	273.00	277.48	89242
2007-10-18	271.46	276.78	269.50	276.36	77900
2007-10-19	274.40	274.40	267.54	270.20	52414
2007-10-22	271.60	273.70	266.14	271.18	62042
2007-10-23	277.34	282.66	277.06	282.38	77814
2007-10-24	276.64	281.40	273.56	275.52	62535
2007-10-25	278.60	280.00	271.46	273.00	49435
2007-10-26	282.94	284.90	280.42	284.06	76057
2007-10-29	285.88	292.18	285.46	291.90	51214
2007-10-30	277.90	283.64	275.52	280.00	105121
2007-10-31	279.30	280.00	270.48	275.80	141192
2007-11-01	268.10	270.20	260.40	261.52	111585
2007-11-02	271.46	271.60	258.16	260.40	111057
2007-11-05	259.70	261.10	252.84	254.66	87512
2007-11-06	253.68	256.90	250.60	254.52	79342
2007-11-07	254.10	256.62	245.42	247.10	91074
2007-11-08	249.20	252.14	240.52	247.10	80039
2007-11-09	245.00	248.22	238.28	239.26	78657
2007-11-12	242.06	242.06	232.40	234.50	62247
2007-11-13	241.50	249.76	240.94	248.50	66112
2007-11-14	253.26	254.80	244.58	245.56	47293
2007-11-15	245.70	247.24	239.12	239.40	61902
2007-11-16	243.18	246.68	240.38	246.68	43542
2007-11-19	247.24	247.24	239.40	241.64	46716
2007-11-20	246.26	248.64	242.06	244.86	61194
2007-11-21	242.20	243.46	233.38	236.60	74179
2007-11-23	242.34	254.24	242.34	254.24	55404
2007-11-26	252.70	254.38	244.58	244.72	63156
2007-11-27	248.22	252.00	245.42	248.36	73306
2007-11-28	252.00	262.22	251.58	261.80	133525
2007-11-29	260.40	260.40	251.58	252.28	71245
2007-11-30	255.50	265.44	255.50	261.38	72301
2007-12-03	258.86	261.80	255.50	257.88	33182
2007-12-04	260.40	262.64	258.02	262.36	32141
2007-12-05	268.52	275.24	268.52	274.26	106644
2007-12-06	275.10	275.10	268.52	271.88	45978
2007-12-07	270.90	273.70	269.22	272.16	46074
2007-12-10	270.76	275.52	270.48	272.86	69909
2007-12-11	275.38	275.38	269.36	270.62	70628
2007-12-12	276.36	276.36	265.58	265.72	47682
2007-12-13	265.30	268.52	261.24	264.04	62926
2007-12-14	259.84	263.48	258.69	258.86	38128
2007-12-17	255.78	255.78	242.76	244.72	92535
2007-12-18	252.28	252.28	245.14	248.92	57622
2007-12-19	249.48	249.48	241.78	243.18	63745
2007-12-20	247.38	259.84	247.24	256.06	82803
2007-12-21	257.88	261.10	256.62	258.58	68651
2007-12-24	261.52	271.88	261.52	271.88	49962
2007-12-26	269.64	273.00	267.96	272.02	53728
2007-12-27	266.00	269.50	252.98	254.52	63140
2007-12-28	259.14	261.66	258.02	259.42	36369
2007-12-31	263.20	265.02	257.88	264.04	42329
2008-01-02	274.82	276.64	269.64	272.30	142492
2008-01-03	275.94	278.46	272.58	275.10	132290
2008-01-04	274.96	276.92	269.92	270.48	123401
2008-01-07	273.84	279.72	272.44	279.30	88052
2008-01-08	276.22	278.46	261.80	263.90	120841
2008-01-09	268.38	278.74	268.38	277.76	85606
2008-01-10	269.36	279.58	269.36	278.32	124881
2008-01-11	280.70	280.70	272.72	272.72	74311
2008-01-14	276.78	279.86	274.68	278.18	60215
2008-01-15	276.78	276.78	258.72	258.72	119220
2008-01-16	263.20	266.28	252.00	253.26	151973
2008-01-17	256.62	261.80	250.04	251.44	73085
2008-01-18	251.86	253.68	243.60	249.62	85694
2008-01-22	230.44	249.20	230.44	248.92	100459
2008-01-23	239.82	248.92	233.94	246.82	186892
2008-01-24	240.66	250.53	239.12	248.36	94912
2008-01-25	254.80	261.52	251.44	255.22	56901
2008-01-28	257.46	259.28	251.30	259.28	38518
2008-01-29	259.14	262.64	256.62	260.40	60443
2008-01-30	258.16	263.76	252.56	259.00	76761
2008-01-31	256.62	261.10	251.55	259.00	67959
2008-02-01	266.14	277.20	266.14	276.50	100532
2008-02-04	279.16	280.70	274.96	277.62	98331
2008-02-05	272.16	272.16	255.50	259.14	115523
2008-02-06	262.78	265.30	256.90	257.60	44460
2008-02-07	255.50	261.94	253.12	259.56	64042
2008-02-08	255.92	259.14	252.84	255.92	73578
2008-02-11	254.66	255.36	246.82	248.08	70745
2008-02-12	249.20	257.88	249.20	255.92	61892
2008-02-13	259.70	260.96	257.32	260.12	44758
2008-02-14	263.06	263.48	253.40	258.02	43508
2008-02-15	258.72	262.22	258.02	259.14	32989
2008-02-19	262.50	264.32	257.60	258.02	34541
2008-02-20	252.14	254.52	249.06	251.86	86341
2008-02-21	253.96	255.36	248.78	250.04	40891
2008-02-22	250.04	250.60	245.28	247.94	47029
2008-02-25	251.02	254.80	247.94	253.68	47926
2008-02-26	252.70	254.66	248.64	253.96	65791
2008-02-27	254.24	254.80	250.46	252.28	49801
2008-02-28	252.42	252.42	245.28	248.08	48502
2008-02-29	246.82	248.50	245.00	245.28	78560
2008-03-03	245.00	248.36	244.58	246.40	75000
2008-03-04	247.10	249.76	239.68	240.66	67891
2008-03-05	243.46	246.54	239.68	241.92	88413
2008-03-06	242.62	243.18	236.46	236.74	55080
2008-03-07	233.24	233.38	225.40	226.10	91287
2008-03-10	229.88	230.44	223.72	223.72	90428
2008-03-11	225.68	232.96	223.30	232.68	125470
2008-03-12	226.10	226.80	222.04	223.86	71027
2008-03-13	219.80	222.74	216.86	220.92	92291
2008-03-14	223.72	225.54	215.60	216.02	70675
2008-03-17	212.52	214.34	205.94	209.72	118215
2008-03-18	221.20	232.12	217.70	224.84	114911
2008-03-19	228.48	228.48	219.24	222.74	118244
2008-03-20	224.00	224.00	215.88	221.90	117925
2008-03-24	228.62	236.60	226.80	236.04	76967
2008-03-25	241.08	245.00	235.76	243.04	94667
2008-03-26	241.36	242.62	224.00	226.52	178871
2008-03-27	232.96	233.66	217.70	218.82	110131
2008-03-28	219.38	225.83	218.12	221.06	69672
2008-03-31	222.04	223.72	215.60	218.68	88836
2008-04-01	221.48	229.04	220.08	225.82	256879
2008-04-02	225.82	227.92	221.20	227.36	118530
2008-04-03	225.68	227.50	219.80	225.96	87853
2008-04-04	219.94	225.26	217.28	223.02	127816
2008-04-07	227.36	227.36	220.50	223.86	64252
2008-04-08	222.88	223.72	217.98	219.52	53396
2008-04-09	219.80	222.88	215.74	216.16	48440
2008-04-10	218.12	218.82	213.64	218.68	53134
2008-04-11	218.40	218.40	210.14	212.38	62535
2008-04-14	210.28	213.08	210.14	212.10	45286
2008-04-15	215.18	218.96	213.92	218.26	55846
2008-04-16	218.26	219.10	213.50	217.98	64856
2008-04-17	217.70	218.54	214.20	217.84	29011
2008-04-18	219.24	222.46	217.28	221.76	49941
2008-04-21	223.16	223.16	218.26	220.50	62284
2008-04-22	224.00	224.00	218.40	218.54	40898
2008-04-23	217.70	224.42	217.70	224.42	50792
2008-04-24	224.14	226.38	221.20	225.82	37527
2008-04-25	226.66	227.08	222.60	225.12	45969
2008-04-28	223.58	225.26	221.34	222.32	52804
2008-04-29	222.60	227.08	222.46	226.66	50673
2008-04-30	228.20	235.48	227.50	231.56	77665
2008-05-01	232.40	239.26	232.40	237.86	58830
2008-05-02	240.66	243.32	236.60	240.10	97758
2008-05-05	239.40	239.40	234.08	235.76	53376
2008-05-06	236.18	237.72	232.54	236.32	48510
2008-05-07	235.76	236.60	227.64	229.18	48559
2008-05-08	228.90	229.18	222.04	226.24	55728
2008-05-09	224.70	224.70	221.06	223.44	61216
2008-05-12	224.42	229.04	223.86	224.98	50875
2008-05-13	224.98	224.98	222.04	223.86	45088
2008-05-14	223.02	225.26	222.74	224.56	45853
2008-05-15	221.20	224.00	217.70	224.00	62490
2008-05-16	222.32	224.28	220.78	224.28	53249
2008-05-19	224.56	226.10	222.32	223.44	43905
2008-05-20	224.00	224.28	218.68	221.48	57369
2008-05-21	222.60	223.72	216.58	217.42	113909
2008-05-22	217.42	217.42	213.08	215.60	48393
2008-05-23	212.52	214.06	209.44	212.52	58280
2008-05-27	208.18	209.16	203.28	207.62	110295
2008-05-28	208.04	210.84	203.14	203.42	120669
2008-05-29	195.86	196.00	190.68	193.90	377128
2008-05-30	193.62	196.56	189.00	194.04	200561
2008-06-02	189.00	192.22	185.64	186.48	120381
2008-06-03	189.14	189.70	185.50	186.20	106205
2008-06-04	179.20	183.40	178.64	183.26	130943
2008-06-05	178.50	181.30	175.42	181.16	208230
2008-06-06	178.64	179.76	174.86	175.00	112125
2008-06-09	174.58	174.58	169.40	170.38	137446
2008-06-10	168.98	171.50	168.14	168.28	128600
2008-06-11	168.84	168.84	163.80	164.50	117914
2008-06-12	167.72	175.00	165.34	174.72	263738
2008-06-13	172.34	174.02	169.54	174.02	133894
2008-06-16	170.80	171.36	167.44	168.42	86146
2008-06-17	169.54	176.40	169.54	171.50	103270
2008-06-18	173.18	173.18	167.18	167.86	105485
2008-06-19	167.44	167.86	163.94	166.18	79990
2008-06-20	161.28	162.54	159.18	160.44	63443
2008-06-23	160.58	162.54	157.36	159.04	63501
2008-06-24	157.64	158.48	153.86	153.86	71485
2008-06-25	155.96	157.78	153.16	157.78	115968
2008-06-26	157.92	157.92	147.70	149.24	101594
2008-06-27	147.98	148.26	134.82	139.58	200283
2008-06-30	139.86	142.52	136.57	140.70	110932
2008-07-01	136.22	137.76	132.58	134.54	91372
2008-07-02	136.36	136.36	130.62	131.60	96322
2008-07-03	130.90	130.90	124.60	124.60	92462
2008-07-07	128.10	130.06	125.86	127.96	93748
2008-07-08	124.88	126.84	121.24	126.42	136040
2008-07-09	129.78	132.16	128.38	131.18	84386
2008-07-10	132.72	132.72	129.64	131.32	133102
2008-07-11	131.18	132.16	129.08	131.18	197884
2008-07-14	133.00	133.00	129.22	130.20	132917
2008-07-15	127.40	132.30	125.44	130.34	147154
2008-07-16	130.20	138.04	126.70	136.78	173298
2008-07-17	139.30	142.52	134.96	141.54	88985
2008-07-18	142.66	148.26	140.00	140.28	117610
2008-07-21	140.70	142.24	139.56	140.70	135716
2008-07-22	138.60	147.14	135.38	147.14	154709
2008-07-23	149.10	151.20	147.98	150.50	121995
2008-07-24	149.10	150.36	138.88	140.42	96023
2008-07-25	142.38	142.66	136.36	141.40	100535
2008-07-28	142.94	142.94	130.76	132.02	102706
2008-07-29	131.60	139.30	129.36	139.16	80232
2008-07-30	137.76	140.00	129.78	132.58	127168
2008-07-31	130.20	133.68	128.24	130.90	114687
2008-08-01	132.16	134.12	129.78	133.28	82433
2008-08-04	131.32	133.14	129.50	129.64	78235
2008-08-05	133.98	142.10	132.44	140.84	171362
2008-08-06	142.24	143.36	138.74	141.82	67300
2008-08-07	144.20	145.18	137.76	139.44	112129
2008-08-08	142.80	146.30	140.00	145.88	112791
2008-08-11	146.72	149.94	146.30	147.14	86314
2008-08-12	144.90	145.88	140.98	141.68	71414
2008-08-13	142.94	142.94	135.38	137.76	88524
2008-08-14	136.22	141.82	136.22	139.30	69177
2008-08-15	139.58	141.68	137.20	139.72	40142
2008-08-18	138.88	138.88	133.00	134.40	59837
2008-08-19	135.10	135.38	130.62	131.74	56891
2008-08-20	133.14	134.82	131.46	132.30	79596
2008-08-21	132.58	133.42	129.92	130.20	54068
2008-08-22	136.36	136.36	131.04	135.80	102648
2008-08-25	137.76	137.76	132.30	132.44	50234
2008-08-26	134.82	137.76	133.98	136.78	56254
2008-08-27	136.64	137.20	133.70	137.20	47241
2008-08-28	136.64	138.18	133.70	137.06	76710
2008-08-29	140.00	140.00	134.26	138.04	113361
2008-09-02	140.56	140.56	134.54	137.76	100633
2008-09-03	135.94	137.20	131.60	133.42	52720
2008-09-04	136.36	136.36	128.38	129.50	87696
2008-09-05	129.08	132.30	128.66	131.32	49181
2008-09-08	136.64	137.06	131.60	133.42	57934
2008-09-09	133.00	133.98	129.64	131.18	70417
2008-09-10	130.76	132.30	128.24	131.32	99348
2008-09-11	129.08	131.46	127.26	128.38	79432
2008-09-12	127.68	130.06	126.70	129.50	137673
2008-09-15	121.80	125.30	120.26	124.46	145099
2008-09-16	119.84	126.84	117.60	125.72	147472
2008-09-17	122.50	127.26	119.70	121.80	106621
2008-09-18	121.10	139.86	119.14	136.36	128118
2008-09-19	136.64	140.14	130.62	137.34	94937
2008-09-22	135.66	135.66	126.28	128.80	61660
2008-09-23	125.86	128.80	123.20	126.56	55203
2008-09-24	126.00	126.00	119.00	119.98	67652
2008-09-25	120.82	123.48	115.78	120.54	192622
2008-09-26	116.90	118.30	114.10	117.60	71188
2008-09-29	112.00	112.14	101.22	102.06	118174
2008-09-30	106.26	113.54	101.50	107.24	86071
2008-10-01	107.10	107.10	103.32	103.74	40836
2008-10-02	104.30	104.30	97.44	101.64	69134
2008-10-03	98.28	104.72	98.14	99.82	57396
2008-10-06	94.64	94.78	88.06	91.98	119440
2008-10-07	94.50	94.50	84.42	84.84	102964
2008-10-08	82.88	87.08	78.68	83.16	86445
2008-10-09	85.68	86.24	80.08	81.34	57627
2008-10-10	79.66	84.14	70.28	82.74	165435
2008-10-13	84.98	93.24	84.00	90.44	76020
2008-10-14	92.96	103.18	86.52	88.76	114847
2008-10-15	86.10	86.10	79.94	84.14	90525
2008-10-16	78.82	82.32	71.54	80.50	154124
2008-10-17	75.18	84.00	73.50	78.26	85692
2008-10-20	77.42	77.98	74.06	76.86	91742
2008-10-21	77.56	77.56	73.22	73.64	65287
2008-10-22	70.84	71.54	66.78	67.62	90787
2008-10-23	64.12	65.94	54.04	60.90	185479
2008-10-24	54.18	57.96	49.00	55.44	107306
2008-10-27	51.10	55.86	49.70	53.90	86804
2008-10-28	56.84	58.80	52.64	56.00	77867
2008-10-29	58.66	63.00	56.14	58.38	149741
2008-10-30	62.44	66.36	57.96	59.50	125503
2008-10-31	60.06	81.90	58.10	81.90	155199
2008-11-03	79.94	80.50	65.52	68.04	165394
2008-11-04	72.10	73.22	69.86	71.40	129569
2008-11-05	65.80	69.02	63.70	65.52	84299
2008-11-06	61.32	63.00	58.80	63.00	61818
2008-11-07	60.34	65.10	60.34	61.88	83882
2008-11-10	67.76	67.76	61.88	62.86	55399
2008-11-11	60.34	63.42	59.50	62.44	72529
2008-11-12	62.72	62.72	55.02	57.26	95797
2008-11-13	56.28	60.20	53.90	59.50	71467
2008-11-14	56.56	58.24	55.02	56.28	111591
2008-11-17	57.54	61.32	56.14	60.20	97114
2008-11-18	60.48	60.48	56.00	58.38	86759
2008-11-19	60.62	60.62	54.46	56.00	72942
2008-11-20	54.60	56.00	50.96	50.96	86901
2008-11-21	56.00	57.12	50.68	53.48	119598
2008-11-24	57.26	60.90	55.58	59.08	76291
2008-11-25	58.66	67.20	58.66	65.80	153287
2008-11-26	64.05	66.50	62.58	65.10	88179
2008-11-28	65.10	66.50	62.72	63.70	58518
2008-12-01	59.78	63.28	52.50	52.50	90290
2008-12-02	54.60	61.46	52.78	61.46	61842
2008-12-03	58.66	60.06	56.00	57.40	42604
2008-12-04	58.80	64.68	58.80	60.62	97612
2008-12-05	63.84	66.50	58.24	66.50	72848
2008-12-08	68.04	68.04	59.78	60.62	101211
2008-12-09	60.06	62.02	57.54	58.80	54847
2008-12-10	62.86	63.84	60.20	63.84	74633
2008-12-11	63.00	63.70	59.64	61.18	53918
2008-12-12	58.94	61.18	57.40	60.06	63714
2008-12-15	61.18	62.72	59.22	61.32	40127
2008-12-16	61.46	63.14	60.76	63.14	44863
2008-12-17	60.76	66.64	60.76	65.66	66638
2008-12-18	66.50	67.20	61.74	61.88	60398
2008-12-19	65.66	69.02	62.58	69.02	71217
2008-12-22	68.60	69.02	64.54	65.10	40714
2008-12-23	64.82	66.08	59.92	65.24	60679
2008-12-24	61.60	63.00	60.34	62.72	20028
2008-12-26	60.20	61.32	59.22	59.64	25166
2008-12-29	62.02	64.54	58.94	64.54	44863
2008-12-30	64.54	64.82	62.58	63.84	32294
2008-12-31	62.44	65.80	62.02	62.30	51788
2009-01-02	62.58	69.86	62.58	66.36	63765
2009-01-05	66.36	70.98	65.38	70.00	60181
2009-01-06	71.12	75.74	70.14	74.62	76675
2009-01-07	72.66	73.08	66.50	69.30	59952
2009-01-08	69.58	71.82	66.50	70.28	70113
2009-01-09	69.02	69.30	64.54	66.64	51253
2009-01-12	66.22	66.22	61.60	61.60	34601
2009-01-13	62.02	63.70	60.34	61.18	31841
2009-01-14	60.90	61.60	56.84	57.26	43111
2009-01-15	61.18	65.69	56.00	59.78	58802
2009-01-16	64.12	64.12	58.94	63.00	34070
2009-01-20	61.46	61.60	56.00	60.20	51504
2009-01-21	57.68	60.20	56.70	59.36	40861
2009-01-22	59.08	59.36	56.00	58.94	44810
2009-01-23	58.52	58.94	56.00	56.14	46270
2009-01-26	58.52	58.52	56.28	56.70	27808
2009-01-27	57.96	58.10	56.42	57.40	19519
2009-01-28	57.40	61.88	57.40	60.90	52459
2009-01-29	59.92	62.72	56.42	58.10	51467
2009-01-30	57.82	58.10	54.60	56.56	60779
2009-02-02	56.56	56.56	53.48	53.90	44930
2009-02-03	53.48	54.74	51.24	54.74	51230
2009-02-04	55.30	55.30	53.20	54.46	47140
2009-02-05	52.50	56.00	51.80	56.00	66384
2009-02-06	55.02	59.22	55.02	56.00	36757
2009-02-09	58.38	58.38	56.00	56.70	26871
2009-02-10	55.72	56.00	52.36	53.90	92820
2009-02-11	53.48	54.32	51.80	51.94	31072
2009-02-12	52.36	53.48	51.10	53.48	52705
2009-02-13	56.56	56.56	51.52	54.46	41648
2009-02-17	53.20	55.44	49.84	55.44	60418
2009-02-18	55.02	55.02	49.70	49.70	55112
2009-02-19	50.40	50.68	47.60	49.42	56199
2009-02-20	47.88	47.88	45.50	46.62	61250
2009-02-23	47.88	48.02	44.52	45.50	28816
2009-02-24	45.64	49.14	45.22	48.72	42345
2009-02-25	49.56	52.50	47.74	52.50	57137
2009-02-26	55.02	55.02	49.98	51.80	79877
2009-02-27	50.68	50.68	46.62	49.14	55549
2009-03-02	49.00	49.00	42.70	43.96	80680
2009-03-03	44.38	47.74	44.38	45.50	48080
2009-03-04	47.46	49.98	46.90	49.98	33035
2009-03-05	47.60	49.56	45.78	47.60	47965
2009-03-06	49.28	49.28	45.36	48.02	43280
2009-03-09	48.30	50.40	44.94	44.94	33800
2009-03-10	47.60	50.68	47.18	50.40	48534
2009-03-11	50.26	52.35	49.00	49.00	47271
2009-03-12	51.24	54.46	49.84	54.18	42034
2009-03-13	54.60	57.40	54.04	55.44	34962
2009-03-16	58.38	59.08	53.34	53.34	43971
2009-03-17	57.54	60.20	55.30	60.20	54702
2009-03-18	60.48	62.16	56.84	62.16	107084
2009-03-19	62.16	63.56	58.80	59.92	76254
2009-03-20	59.50	64.82	59.36	63.00	90148
2009-03-23	66.78	72.52	65.94	71.40	130738
2009-03-24	71.82	72.80	66.50	68.46	126340
2009-03-25	68.88	68.88	62.72	64.26	116316
2009-03-26	64.82	67.34	64.40	65.10	123220
2009-03-27	68.46	71.96	67.06	70.70	82472
2009-03-30	67.90	68.46	61.32	63.70	89393
2009-03-31	66.50	72.10	64.40	69.02	93612
2009-04-01	68.88	75.04	67.62	75.04	72167
2009-04-02	80.22	86.10	79.38	84.84	147120
2009-04-03	85.40	85.40	80.50	84.84	103914
2009-04-06	84.14	85.68	81.06	84.00	66979
2009-04-07	80.22	83.16	79.80	81.90	48367
2009-04-08	82.46	94.50	81.90	92.96	125904
2009-04-09	97.44	116.20	97.30	106.96	296696
2009-04-13	112.14	112.70	103.60	108.08	169870
2009-04-14	111.86	111.86	98.70	103.04	188323
2009-04-15	106.12	111.72	105.84	109.34	153298
2009-04-16	108.92	110.04	105.28	106.26	131786
2009-04-17	105.42	105.56	99.40	101.08	150398
2009-04-20	98.70	100.10	93.80	96.04	132043
2009-04-21	92.96	98.14	91.70	97.16	89498
2009-04-22	103.04	103.04	97.16	98.70	93370
2009-04-23	102.06	102.90	98.84	101.08	62128
2009-04-24	109.20	109.20	102.06	106.26	222333
2009-04-27	106.26	106.26	101.22	103.60	77658
2009-04-28	101.08	103.60	100.52	102.20	90164
2009-04-29	102.90	107.66	102.90	106.68	112369
2009-04-30	109.06	111.72	105.70	107.94	112059
2009-05-01	109.62	110.60	101.50	104.16	91512
2009-05-04	109.90	110.04	106.54	110.04	139192
2009-05-05	110.04	112.00	105.00	109.48	101817
2009-05-06	111.86	111.86	105.14	107.66	94647
2009-05-07	111.16	111.58	105.42	105.98	95454
2009-05-08	110.74	119.00	107.24	109.76	162056
2009-05-11	109.20	109.76	103.88	108.78	86954
2009-05-12	107.38	110.18	104.44	109.76	118625
2009-05-13	108.78	108.78	98.00	100.38	126785
2009-05-14	99.68	105.00	98.84	104.72	66738
2009-05-15	105.00	108.64	101.64	106.40	70461
2009-05-18	118.58	136.36	115.92	126.98	544067
2009-05-19	131.18	133.00	124.60	126.00	187202
2009-05-20	137.20	137.20	124.60	124.74	390845
2009-05-21	126.84	134.40	126.00	133.70	222477
2009-05-22	135.52	135.52	127.68	134.54	100313
2009-05-26	131.60	133.70	128.10	132.44	109184
2009-05-27	134.26	139.72	133.28	134.96	96371
2009-05-28	136.22	141.54	135.80	141.54	130593
2009-05-29	142.10	142.10	128.24	135.52	156485
2009-06-01	137.34	142.94	136.08	141.96	123825
2009-06-02	142.66	145.60	138.60	144.76	128187
2009-06-03	143.64	145.18	140.14	144.34	90475
2009-06-04	143.78	147.00	143.50	144.76	95042
2009-06-05	147.00	152.60	145.60	146.86	131562
2009-06-08	145.60	150.08	137.90	146.58	124814
2009-06-09	150.08	151.06	143.92	145.88	77891
2009-06-10	146.72	154.00	145.88	147.00	143534
2009-06-11	149.10	152.60	136.50	148.12	171291
2009-06-12	147.28	148.12	144.20	145.32	75547
2009-06-15	141.96	142.66	133.70	135.24	128214
2009-06-16	138.74	142.66	133.00	133.42	78159
2009-06-17	128.66	130.06	118.30	128.24	204416
2009-06-18	129.92	134.68	126.56	133.56	85184
2009-06-19	139.16	140.42	135.10	135.80	82348
2009-06-22	136.36	136.36	127.68	127.82	78285
2009-06-23	128.94	130.34	126.70	129.08	65150
2009-06-24	132.72	137.20	131.88	134.26	59773
2009-06-25	131.88	137.20	128.80	135.94	75979
2009-06-26	136.78	138.46	133.14	136.36	59793
2009-06-29	132.02	133.14	128.38	131.60	95501
2009-06-30	126.14	126.98	114.52	119.28	251318
2009-07-01	121.10	124.60	121.10	123.90	93474
2009-07-02	122.50	122.50	119.00	120.40	83394
2009-07-06	117.46	118.58	113.40	117.60	84222
2009-07-07	115.08	116.06	114.10	114.94	47815
2009-07-08	114.24	114.52	103.18	106.96	207317
2009-07-09	104.86	112.28	104.72	110.88	106026
2009-07-10	105.56	110.46	105.56	108.78	63862
2009-07-13	105.98	108.64	103.60	108.22	71055
2009-07-14	108.08	112.28	108.08	111.02	72128
2009-07-15	115.36	121.80	112.70	120.26	168130
2009-07-16	118.44	121.80	117.04	120.82	83029
2009-07-17	123.20	123.76	120.82	123.20	68458
2009-07-20	125.16	127.96	124.74	127.40	95310
2009-07-21	128.10	131.88	127.54	128.24	74876
2009-07-22	128.10	128.38	125.16	128.24	58238
2009-07-23	130.76	133.39	127.68	132.72	88887
2009-07-24	136.50	143.22	135.80	141.54	155063
2009-07-27	145.46	147.00	142.10	146.86	175765
2009-07-28	151.20	154.00	145.04	147.28	279466
2009-07-29	146.02	149.52	140.00	142.24	123573
2009-07-30	146.58	148.82	144.20	146.72	85773
2009-07-31	147.84	149.10	145.60	147.70	68594
2009-08-03	149.24	158.62	149.24	158.34	153115
2009-08-04	160.72	166.46	156.80	165.20	149986
2009-08-05	166.04	168.00	161.28	162.54	127250
2009-08-06	160.30	160.30	154.28	157.92	133268
2009-08-07	158.90	162.40	157.36	159.60	63000
2009-08-10	157.64	158.06	151.34	155.68	81996
2009-08-11	160.58	161.14	153.16	154.70	80096
2009-08-12	157.64	163.10	157.64	162.12	66889
2009-08-13	164.64	167.72	164.50	167.30	70466
2009-08-14	165.76	167.16	158.76	161.42	50155
2009-08-17	150.64	154.00	147.00	149.10	93435
2009-08-18	153.44	159.60	151.34	154.00	67871
2009-08-19	152.04	153.02	149.17	151.48	91411
2009-08-20	152.46	154.00	150.64	154.00	53419
2009-08-21	154.28	155.96	152.04	154.84	86283
2009-08-24	158.76	166.18	157.78	166.18	139626
2009-08-25	168.14	172.76	166.74	167.72	134141
2009-08-26	169.96	172.20	167.02	169.40	62932
2009-08-27	168.70	171.50	164.78	168.84	55485
2009-08-28	169.40	170.52	166.74	168.70	54961
2009-08-31	164.64	164.92	161.28	162.26	88096
2009-09-01	169.40	170.38	162.54	165.48	92181
2009-09-02	164.22	165.20	161.28	162.12	63556
2009-09-03	162.26	164.64	160.58	163.94	56292
2009-09-04	163.24	167.30	162.54	166.46	45719
2009-09-08	172.34	181.86	172.20	181.86	118537
2009-09-09	181.58	183.12	179.90	182.00	70840
2009-09-10	183.40	183.40	179.90	183.12	64413
2009-09-11	182.00	182.00	175.98	177.38	83007
2009-09-14	177.80	180.04	176.82	177.24	49835
2009-09-15	179.90	179.90	176.68	177.52	49471
2009-09-16	183.82	190.13	183.26	186.62	97387
2009-09-17	186.06	189.84	183.54	186.34	76495
2009-09-18	186.76	186.76	179.20	179.90	69921
2009-09-21	177.94	180.46	175.00	179.20	37104
2009-09-22	184.24	189.70	184.24	185.22	102832
2009-09-23	186.34	187.74	182.00	182.28	65914
2009-09-24	182.14	184.52	178.08	180.04	49969
2009-09-25	177.80	179.61	176.40	178.78	47224
2009-09-28	178.50	182.14	177.73	181.16	45443
2009-09-29	181.16	181.86	179.20	179.48	33177
2009-09-30	180.04	181.44	176.40	181.44	70028
2009-10-01	177.10	181.02	173.60	174.72	71568
2009-10-02	171.50	171.78	166.60	170.66	83201
2009-10-05	170.38	175.84	170.38	175.84	47061
2009-10-06	178.50	180.60	176.82	179.34	48745
2009-10-07	182.14	182.14	178.36	179.34	29263
2009-10-08	182.14	183.40	179.34	180.46	65272
2009-10-09	173.60	173.60	168.56	171.22	151390
2009-10-12	173.60	173.60	169.54	170.94	87129
2009-10-13	171.22	171.50	167.86	168.14	138912
2009-10-14	175.00	178.92	174.30	178.92	173954
2009-10-15	178.22	178.64	172.90	176.40	99358
2009-10-16	174.44	178.22	170.10	171.08	104399
2009-10-19	171.92	174.30	170.10	172.20	68498
2009-10-20	173.74	174.86	170.24	171.64	99257
2009-10-21	167.30	169.96	167.02	168.28	84991
2009-10-22	166.32	167.72	161.56	163.80	118981
2009-10-23	163.10	165.48	158.48	160.30	103376
2009-10-26	163.52	173.46	161.00	167.44	147090
2009-10-27	169.26	169.96	163.80	164.08	135195
2009-10-28	165.20	170.38	163.38	163.52	202264
2009-10-29	164.78	171.50	164.78	170.24	105343
2009-10-30	170.94	171.78	158.48	159.32	152868
2009-11-02	162.68	168.56	160.44	164.08	80747
2009-11-03	163.10	168.00	162.12	167.72	58034
2009-11-04	169.54	170.80	168.42	168.84	92224
2009-11-05	169.68	171.22	168.56	170.94	99796
2009-11-06	169.54	171.78	168.14	170.10	71025
2009-11-09	174.16	177.38	173.04	177.38	135112
2009-11-10	176.96	179.20	176.40	177.94	82611
2009-11-11	183.82	185.50	182.42	183.82	233439
2009-11-12	184.24	186.34	181.58	184.66	166777
2009-11-13	185.50	191.38	183.96	191.24	151313
2009-11-16	192.36	196.00	192.36	196.00	179401
2009-11-17	193.20	194.46	191.10	194.04	169732
2009-11-18	195.72	196.00	193.20	195.86	83702
2009-11-19	193.76	193.76	187.60	190.68	64585
2009-11-20	191.80	193.62	190.54	192.92	59740
2009-11-23	195.86	196.56	190.82	192.78	42184
2009-11-24	192.64	194.88	191.10	193.48	39429
2009-11-25	192.64	194.60	191.10	193.76	36511
2009-11-27	188.02	195.72	188.02	192.08	63531
2009-11-30	197.12	201.32	194.04	200.48	147894
2009-12-01	209.30	224.14	209.30	222.60	343004
2009-12-02	219.94	221.76	217.42	219.52	125318
2009-12-03	219.52	219.52	213.50	216.44	119476
2009-12-04	219.66	222.46	215.60	218.40	98721
2009-12-07	217.14	218.26	213.92	215.04	58258
2009-12-08	215.60	216.44	212.52	213.78	58567
2009-12-09	216.44	217.00	212.52	215.46	70226
2009-12-10	215.60	217.70	212.38	217.28	111284
2009-12-11	214.48	217.14	213.36	216.16	67999
2009-12-14	216.86	218.40	213.08	215.74	65687
2009-12-15	211.40	213.36	205.10	212.10	113990
2009-12-16	213.78	217.56	213.78	217.28	53531
2009-12-17	215.46	218.67	215.46	217.98	90580
2009-12-18	221.34	223.58	219.10	220.08	82949
2009-12-21	220.92	223.16	219.10	220.22	42516
2009-12-22	218.96	220.50	217.42	219.80	66360
2009-12-23	224.42	226.52	221.90	225.82	51400
2009-12-24	233.10	243.46	232.54	240.66	132520
2009-12-28	240.10	240.10	232.82	234.64	83042
2009-12-29	236.60	239.26	235.76	236.74	52415
2009-12-30	236.60	238.00	232.82	236.46	34598
2009-12-31	237.16	239.12	235.62	236.04	41859
2010-01-04	245.98	253.26	244.86	252.42	152977
2010-01-05	248.92	250.60	246.68	249.90	144460
2010-01-06	250.60	252.14	248.78	251.86	147053
2010-01-07	243.46	246.82	242.76	245.98	193380
2010-01-08	245.84	245.84	243.18	243.60	140512
2010-01-11	248.50	248.50	241.92	243.18	70627
2010-01-12	240.10	242.34	236.46	237.72	76906
2010-01-13	240.52	244.16	239.68	243.60	68378
2010-01-14	244.58	246.40	241.08	245.42	101855
2010-01-15	245.98	248.22	239.40	242.76	92351
2010-01-19	245.56	249.20	242.76	243.60	126029
2010-01-20	244.16	244.16	236.60	238.70	176875
2010-01-21	236.74	238.28	228.20	232.12	104716
2010-01-22	231.70	233.80	227.50	227.92	77270
2010-01-25	230.30	230.58	227.92	229.60	74344
2010-01-26	227.92	228.90	225.40	226.24	89288
2010-01-27	216.30	216.30	204.82	213.92	204635
2010-01-28	214.90	216.30	209.58	210.70	108382
2010-01-29	211.82	213.64	203.70	204.82	115820
2010-02-01	212.80	222.74	212.80	219.10	107961
2010-02-02	216.44	220.08	215.04	218.54	85758
2010-02-03	219.80	223.86	218.96	220.36	90347
2010-02-04	210.00	210.00	198.94	201.74	172238
2010-02-05	199.78	202.86	193.90	199.92	112149
2010-02-08	200.34	204.40	198.10	202.58	61340
2010-02-09	204.12	207.34	202.72	207.34	63674
2010-02-10	203.98	206.36	200.34	205.10	69905
2010-02-11	209.16	211.82	207.20	211.40	50594
2010-02-12	207.34	213.92	207.34	212.38	75436
2010-02-16	217.28	218.40	216.30	217.56	54641
2010-02-17	220.36	222.88	216.30	222.88	97828
2010-02-18	220.50	221.20	216.72	219.24	82926
2010-02-19	215.88	217.56	214.48	215.04	60461
2010-02-22	215.88	220.36	215.88	217.84	100554
2010-02-23	214.06	217.70	211.40	212.10	138160
2010-02-24	210.56	214.62	209.30	212.80	84422
2010-02-25	205.94	208.46	203.00	207.90	83524
2010-02-26	219.10	228.06	217.00	226.52	130285
2010-03-01	226.80	233.80	226.80	233.80	146952
2010-03-02	242.62	248.50	240.66	245.00	203843
2010-03-03	243.32	246.96	241.70	246.96	240567
2010-03-04	246.68	250.04	245.70	248.92	143940
2010-03-05	250.74	261.10	246.54	259.84	216941
2010-03-08	245.70	252.42	242.48	252.00	351727
2010-03-09	246.54	260.89	246.40	258.44	189028
2010-03-10	257.74	263.06	257.32	260.26	171428
2010-03-11	257.74	257.74	251.86	255.36	135103
2010-03-12	256.06	256.48	254.10	254.52	62759
2010-03-15	255.08	257.74	252.00	254.24	65481
2010-03-16	254.94	260.26	254.52	259.00	53996
2010-03-17	260.82	262.92	259.00	262.78	76706
2010-03-18	257.32	263.06	255.36	255.64	42895
2010-03-19	259.00	259.98	252.00	252.00	115088
2010-03-22	249.90	254.66	246.40	253.82	35587
2010-03-23	248.78	252.42	246.40	252.00	62352
2010-03-24	249.06	251.02	243.18	247.10	50951
2010-03-25	244.44	245.70	240.24	242.76	143590
2010-03-26	245.98	252.70	245.70	248.50	79074
2010-03-29	249.90	250.46	245.84	248.22	69752
2010-03-30	250.46	259.28	249.62	259.14	122042
2010-03-31	255.22	261.03	254.94	258.44	93558
2010-04-01	261.94	267.40	261.94	267.26	113786
2010-04-05	268.80	272.72	266.98	270.90	101335
2010-04-06	269.64	269.64	265.02	265.86	87459
2010-04-07	269.50	269.50	265.02	266.42	77022
2010-04-08	264.32	265.30	260.16	262.36	36592
2010-04-09	269.50	271.60	266.70	270.76	75598
2010-04-12	267.68	273.88	266.70	270.76	77911
2010-04-13	269.92	270.20	266.28	268.10	44092
2010-04-14	270.06	276.22	268.24	275.10	65495
2010-04-15	275.10	277.76	273.56	277.76	48856
2010-04-16	277.90	277.90	266.14	270.62	91386
2010-04-19	267.26	272.02	267.26	271.46	76377
2010-04-20	274.82	276.92	272.16	272.44	36511
2010-04-21	276.08	279.16	275.80	278.04	55491
2010-04-22	282.38	282.38	277.06	280.42	85910
2010-04-23	282.80	285.60	280.70	284.90	51271
2010-04-26	286.44	290.64	284.20	288.40	79383
2010-04-27	290.36	290.36	276.50	278.32	87157
2010-04-28	273.28	278.18	271.04	273.28	62704
2010-04-29	278.46	280.84	277.76	280.00	68916
2010-04-30	287.00	287.84	282.94	285.74	62740
2010-05-03	286.72	291.76	285.46	288.40	58284
2010-05-04	282.10	283.50	272.58	273.98	85163
2010-05-05	269.78	273.98	264.04	269.22	90124
2010-05-06	263.48	267.40	241.50	253.82	141728
2010-05-07	249.20	255.76	241.50	246.26	150764
2010-05-10	266.84	275.80	266.42	275.80	119978
2010-05-11	265.86	267.12	259.00	262.22	88876
2010-05-12	263.90	273.14	263.20	271.88	73019
2010-05-13	268.52	274.19	267.82	269.36	38761
2010-05-14	266.00	266.00	255.78	259.14	101722
2010-05-17	257.18	258.16	245.28	250.18	109893
2010-05-18	254.24	254.94	244.16	245.28	102962
2010-05-19	232.82	233.10	224.98	232.26	255068
2010-05-20	226.38	226.80	213.78	223.02	213000
2010-05-21	217.84	228.76	217.00	228.62	114664
2010-05-24	227.36	233.10	226.80	229.60	87797
2010-05-25	217.14	220.08	213.50	219.10	194398
2010-05-26	225.68	226.24	216.72	219.52	143737
2010-05-27	231.00	239.40	231.00	238.70	179008
2010-05-28	241.36	242.62	231.28	233.52	65936
2010-06-01	228.48	238.28	225.68	231.00	96085
2010-06-02	235.20	242.20	234.08	241.78	60511
2010-06-03	244.44	245.42	240.94	243.32	57167
2010-06-04	238.00	244.72	234.50	238.28	81670
2010-06-07	237.86	238.70	224.84	227.08	70080
2010-06-08	229.18	235.20	228.20	230.86	64331
2010-06-09	232.96	236.74	228.34	230.02	52648
2010-06-10	238.00	243.32	236.18	240.10	84597
2010-06-11	242.90	242.90	237.86	241.22	64932
2010-06-14	244.30	247.24	240.38	241.92	77907
2010-06-15	244.72	247.80	243.88	246.96	53199
2010-06-16	246.96	256.76	246.96	252.98	90676
2010-06-17	255.92	256.62	248.50	250.04	82884
2010-06-18	251.16	254.10	250.74	252.42	79402
2010-06-21	258.58	258.58	253.68	254.94	103709
2010-06-22	250.04	252.00	242.62	248.78	61421
2010-06-23	250.60	250.60	246.12	250.18	37990
2010-06-24	248.92	249.20	244.44	247.52	32926
2010-06-25	239.82	249.06	238.70	248.08	56780
2010-06-28	249.06	251.26	245.98	247.66	26439
2010-06-29	238.98	239.82	230.30	236.46	100344
2010-06-30	238.84	252.00	238.84	240.66	86716
2010-07-01	238.00	244.02	234.08	243.32	86475
2010-07-02	243.74	243.74	238.00	240.24	36173
2010-07-06	245.14	246.68	238.14	241.78	52273
2010-07-07	236.32	244.47	236.32	242.20	64519
2010-07-08	246.12	247.52	240.80	245.84	62800
2010-07-09	245.14	248.36	243.74	247.10	230138
2010-07-12	249.76	250.60	246.40	249.34	47345
2010-07-13	251.58	262.36	251.44	259.28	90136
2010-07-14	255.50	255.50	248.22	252.00	79725
2010-07-15	252.70	256.06	250.88	254.10	55686
2010-07-16	256.20	256.34	252.00	252.98	52446
2010-07-19	252.70	255.78	249.76	255.78	38022
2010-07-20	251.86	257.32	247.80	255.92	42448
2010-07-21	256.76	258.30	251.44	253.12	51340
2010-07-22	258.86	265.58	257.88	263.76	70355
2010-07-23	263.34	264.60	259.42	264.18	50828
2010-07-26	257.04	269.64	257.04	266.98	60084
2010-07-27	267.68	268.10	262.64	265.58	107300
2010-07-28	263.48	269.92	263.48	269.36	85207
2010-07-29	270.48	270.48	263.62	267.40	60553
2010-07-30	262.08	269.50	261.52	264.74	65398
2010-08-02	267.54	272.72	267.40	271.60	51797
2010-08-03	271.32	272.44	263.20	272.44	51741
2010-08-04	272.16	273.00	267.68	270.34	41371
2010-08-05	267.82	271.60	267.40	271.46	26989
2010-08-06	273.00	278.18	272.30	278.18	73231
2010-08-09	279.86	281.40	278.60	280.84	67237
2010-08-10	285.04	291.62	285.04	289.38	152625
2010-08-11	296.10	303.66	296.10	301.42	271998
2010-08-12	301.98	306.46	301.00	305.76	217600
2010-08-13	309.96	309.96	301.56	301.70	123240
2010-08-16	300.86	308.00	292.74	307.16	108105
2010-08-17	308.28	321.02	305.20	318.22	235374
2010-08-18	320.60	321.02	314.02	314.86	128102
2010-08-19	311.64	318.36	307.58	308.00	149390
2010-08-20	304.22	318.50	301.28	317.52	126775
2010-08-23	315.70	319.48	310.80	312.34	88762
2010-08-24	310.24	310.24	304.92	309.40	98897
2010-08-25	301.70	302.12	294.28	298.20	161700
2010-08-26	304.36	306.60	300.16	302.12	110649
2010-08-27	304.36	310.10	303.52	309.12	103243
2010-08-30	305.20	305.20	296.24	296.38	83885
2010-08-31	301.00	304.50	299.32	299.74	121810
2010-09-01	303.94	306.60	301.56	306.60	74390
2010-09-02	308.14	314.44	308.14	314.16	72892
2010-09-03	314.58	319.20	311.50	317.52	184576
2010-09-07	315.56	317.24	312.62	315.42	75353
2010-09-08	315.98	317.52	314.30	317.10	71679
2010-09-09	316.96	318.08	312.06	316.96	79559
2010-09-10	316.26	320.87	316.26	318.50	107385
2010-09-13	322.00	324.10	319.48	321.30	122045
2010-09-14	325.64	333.76	325.64	330.54	165029
2010-09-15	325.36	325.50	316.54	322.98	193585
2010-09-16	321.86	331.10	320.32	330.26	100761
2010-09-17	335.30	335.30	323.40	326.20	135198
2010-09-20	330.12	341.60	329.28	337.12	120082
2010-09-21	340.20	340.48	335.16	338.24	120682
2010-09-22	336.70	337.40	332.08	336.00	85509
2010-09-23	337.54	337.54	331.94	335.16	51094
2010-09-24	336.00	340.06	336.00	339.78	74016
2010-09-27	342.44	347.34	341.32	345.10	70531
2010-09-28	343.00	347.62	337.60	346.36	77901
2010-09-29	350.00	364.84	349.58	357.28	168104
2010-09-30	360.78	361.20	351.96	357.14	134183
2010-10-01	362.60	364.56	354.06	358.26	98730
2010-10-04	367.64	367.64	355.60	358.54	96638
2010-10-05	363.02	371.00	359.80	367.50	119966
2010-10-06	368.48	375.76	367.50	372.40	133718
2010-10-07	369.60	373.59	362.74	372.40	103356
2010-10-08	368.48	375.62	368.20	373.66	102274
2010-10-11	379.40	384.58	377.30	381.22	64128
2010-10-12	380.94	380.94	371.28	379.82	80813
2010-10-13	387.66	392.70	382.20	389.90	97181
2010-10-14	391.30	392.00	387.24	389.34	55424
2010-10-15	401.94	401.94	377.16	380.24	107990
2010-10-18	386.82	391.02	381.22	390.88	87307
2010-10-19	390.04	390.04	379.54	382.62	69093
2010-10-20	383.60	390.88	382.62	388.78	55676
2010-10-21	388.64	393.54	384.58	387.10	80794
2010-10-22	388.36	391.30	384.02	391.30	76513
2010-10-25	395.78	405.72	394.80	400.82	139062
2010-10-26	401.80	408.24	399.98	405.30	90803
2010-10-27	406.70	407.96	397.88	403.76	76745
2010-10-28	406.42	407.54	395.92	396.62	118401
2010-10-29	390.60	400.82	390.60	393.68	142458
2010-11-01	396.90	400.40	395.50	396.76	77230
2010-11-02	400.82	400.82	392.56	395.36	108210
2010-11-03	399.00	399.98	385.98	391.86	116244
2010-11-04	406.84	406.84	399.00	405.58	158583
2010-11-05	409.64	416.92	407.40	416.92	95723
2010-11-08	421.40	429.80	417.20	427.14	131260
2010-11-09	429.94	433.30	425.60	428.82	111812
2010-11-10	434.56	484.40	432.04	480.20	286639
2010-11-11	456.68	456.68	434.56	445.62	316280
2010-11-12	441.42	445.06	415.10	422.94	227182
2010-11-15	431.62	442.26	427.00	433.23	213696
2010-11-16	430.36	436.80	416.22	420.98	152439
2010-11-17	434.14	446.04	428.40	443.66	140005
2010-11-18	458.36	458.64	446.60	458.36	163691
2010-11-19	445.90	453.60	439.74	445.62	166341
2010-11-22	462.98	481.60	458.50	474.46	233275
2010-11-23	467.60	509.04	442.12	455.00	501341
2010-11-24	488.32	504.00	472.50	504.00	368369
2010-11-26	489.44	527.10	483.28	493.78	388280
2010-11-29	509.74	509.74	483.14	484.68	400381
2010-11-30	488.04	488.04	456.82	457.94	493635
2010-12-01	479.22	481.32	424.48	434.00	775644
2010-12-02	439.74	445.34	433.30	438.20	412438
2010-12-03	438.34	455.00	436.94	443.10	306690
2010-12-06	428.96	431.06	422.10	428.68	433315
2010-12-07	425.88	426.72	415.80	421.82	418719
2010-12-08	419.30	420.56	411.04	415.38	327625
2010-12-09	396.90	398.30	383.04	390.04	483496
2010-12-10	391.30	402.50	388.50	397.60	248545
2010-12-13	406.00	406.00	397.32	399.84	175044
2010-12-14	405.72	416.08	404.61	415.52	262482
2010-12-15	418.32	419.44	413.14	415.24	276549
2010-12-16	416.64	419.58	410.06	418.88	144719
2010-12-17	420.98	427.00	420.00	422.38	179809
2010-12-20	423.64	424.06	416.08	416.92	147092
2010-12-21	421.68	432.46	420.00	429.52	254446
2010-12-22	432.60	434.56	428.11	428.96	157115
2010-12-23	426.86	426.86	421.12	422.10	83789
2010-12-27	415.80	420.00	410.20	411.60	123719
2010-12-28	405.86	407.54	399.00	400.26	158046
2010-12-29	400.26	409.08	399.98	405.16	134980
2010-12-30	408.38	412.72	408.38	410.76	79454
2010-12-31	408.38	414.40	406.00	410.76	63781
2011-01-03	417.34	422.94	416.08	420.84	167391
2011-01-04	412.86	416.50	406.84	409.64	202576
2011-01-05	407.26	412.02	403.34	406.42	123658
2011-01-06	401.38	401.38	391.58	393.96	210304
2011-01-07	376.88	378.70	370.02	378.14	281918
2011-01-10	367.78	372.82	363.30	366.10	276782
2011-01-11	368.90	377.86	366.38	373.38	281847
2011-01-12	385.42	388.92	379.12	385.84	201685
2011-01-13	391.58	392.00	380.52	382.62	136585
2011-01-14	374.22	374.78	369.74	372.40	172510
2011-01-18	374.08	375.90	370.44	370.86	162454
2011-01-19	371.28	371.98	362.60	365.68	195282
2011-01-20	367.50	371.56	360.65	368.76	169856
2011-01-21	369.88	371.84	361.90	363.02	184976
2011-01-24	364.84	372.82	362.88	369.46	149847
2011-01-25	364.00	368.34	361.34	367.22	165896
2011-01-26	369.74	374.08	365.96	368.76	212757
2011-01-27	370.44	371.04	366.80	368.20	149659
2011-01-28	359.52	360.22	343.99	345.94	333822
2011-01-31	345.38	349.72	334.74	339.64	424668
2011-02-01	330.96	345.66	326.90	342.86	442565
2011-02-02	345.94	348.18	336.70	337.96	167847
2011-02-03	352.66	362.74	350.14	359.66	309055
2011-02-04	356.02	357.84	347.76	349.72	212323
2011-02-07	351.96	357.00	349.65	350.84	214123
2011-02-08	346.50	348.46	342.86	347.90	147321
2011-02-09	338.80	339.50	332.36	335.02	222991
2011-02-10	338.24	342.30	334.32	339.08	197492
2011-02-11	354.20	377.86	352.94	369.60	571410
2011-02-14	379.82	382.90	375.20	378.00	381259
2011-02-15	383.32	384.30	374.50	378.98	178173
2011-02-16	380.24	380.66	374.64	376.04	172590
2011-02-17	379.12	380.80	377.16	378.98	185369
2011-02-18	373.94	375.06	365.26	369.60	166338
2011-02-22	356.16	357.00	348.60	352.38	197924
2011-02-23	353.50	356.02	338.10	345.52	249616
2011-02-24	332.50	337.54	326.90	335.86	310737
2011-02-25	343.14	343.70	337.54	341.04	210762
2011-02-28	341.60	347.06	341.04	344.68	221688
2011-03-01	352.94	360.92	349.58	358.40	321860
2011-03-02	356.30	358.40	353.92	356.02	129772
2011-03-03	364.00	366.80	362.32	365.68	138838
2011-03-04	365.54	366.38	355.78	361.62	122140
2011-03-07	353.50	354.48	346.92	350.98	156687
2011-03-08	357.14	370.58	356.86	365.12	201179
2011-03-09	363.44	372.26	362.46	369.74	214321
2011-03-10	361.06	365.82	355.88	363.16	193753
2011-03-11	355.74	361.34	354.90	360.36	181694
2011-03-14	356.30	363.16	356.30	362.18	108052
2011-03-15	343.56	360.50	343.56	357.56	148460
2011-03-16	357.42	360.22	351.54	354.90	172294
2011-03-17	356.58	362.18	355.19	358.26	100583
2011-03-18	352.80	356.58	349.72	350.28	180953
2011-03-21	353.64	360.22	352.52	357.98	184919
2011-03-22	357.56	357.70	353.50	355.60	199740
2011-03-23	358.12	368.90	355.46	364.00	212133
2011-03-24	366.10	375.06	363.44	372.68	168689
2011-03-25	376.88	381.50	375.48	377.72	161115
2011-03-28	382.06	385.00	378.56	378.56	143596
2011-03-29	381.08	387.52	380.10	387.24	150083
2011-03-30	391.16	396.76	389.20	394.24	162378
2011-03-31	390.04	391.86	387.24	389.06	130878
2011-04-01	391.72	394.80	387.80	388.92	105783
2011-04-04	393.68	396.62	392.42	395.08	83640
2011-04-05	399.00	399.70	391.86	395.78	132843
2011-04-06	404.88	406.84	398.72	400.12	134244
2011-04-07	402.08	404.60	395.92	398.58	141998
2011-04-08	395.85	398.30	385.84	390.46	167844
2011-04-11	385.42	385.56	377.30	380.24	157155
2011-04-12	376.46	380.38	375.20	378.70	78652
2011-04-13	391.16	397.88	390.60	392.84	176636
2011-04-14	392.00	393.40	388.08	393.12	84153
2011-04-15	391.58	391.58	385.00	387.52	94712
2011-04-18	380.52	380.66	369.60	376.46	180052
2011-04-19	378.84	384.15	378.28	382.06	67020
2011-04-20	391.30	394.80	386.82	391.86	117193
2011-04-21	394.10	395.92	392.00	393.82	74695
2011-04-25	392.98	394.52	388.36	392.56	63587
2011-04-26	394.10	396.76	392.00	396.48	88334
2011-04-27	395.08	395.36	385.84	391.30	111215
2011-04-28	387.24	387.80	381.50	386.54	109627
2011-04-29	386.54	388.78	382.90	384.16	123034
2011-05-02	386.68	386.68	378.70	381.64	105166
2011-05-03	369.46	369.32	363.30	366.80	208464
2011-05-04	366.80	367.78	357.98	361.06	141202
2011-05-05	355.46	359.24	352.80	355.18	195011
2011-05-06	371.00	372.96	365.54	367.64	209318
2011-05-09	368.48	370.86	365.68	370.02	66799
2011-05-10	370.86	373.80	371.00	371.70	86361
2011-05-11	375.20	377.30	366.94	369.04	133241
2011-05-12	366.10	371.56	364.42	370.72	122558
2011-05-13	373.24	375.62	371.00	372.26	119177
2011-05-16	370.58	379.68	370.58	372.40	119640
2011-05-17	370.02	372.68	364.00	366.10	224621
2011-05-18	360.64	365.12	358.12	363.30	190799
2011-05-19	361.06	363.16	357.28	362.88	128990
2011-05-20	363.30	363.30	354.48	357.00	127627
2011-05-23	348.74	352.10	343.70	349.72	149634
2011-05-24	350.00	350.42	345.80	348.18	92709
2011-05-25	349.02	353.78	349.02	351.40	104372
2011-05-26	355.74	359.93	347.62	349.16	276334
2011-05-27	343.00	343.14	332.78	340.20	271020
2011-05-31	340.62	342.30	334.74	339.22	292378
2011-06-01	336.56	338.10	328.72	329.00	230331
2011-06-02	328.02	329.67	320.46	323.82	230827
2011-06-03	316.54	322.00	315.00	319.34	185308
2011-06-06	317.52	320.04	314.72	315.42	191303
2011-06-07	318.78	322.00	318.22	318.78	182559
2011-06-08	320.60	324.66	316.82	318.36	254525
2011-06-09	317.66	319.20	315.42	318.78	149375
2011-06-10	316.68	318.50	312.34	313.88	142449
2011-06-13	313.88	316.40	307.16	309.40	225063
2011-06-14	309.96	311.08	304.22	308.98	195738
2011-06-15	306.88	310.10	301.42	304.36	208939
2011-06-16	304.64	307.30	300.72	304.22	138844
2011-06-17	305.76	306.88	301.00	302.54	120775
2011-06-20	293.86	296.24	290.50	295.82	296569
2011-06-21	294.98	298.48	292.88	298.48	243496
2011-06-22	294.56	298.34	292.60	295.40	198931
2011-06-23	292.18	298.90	291.76	297.50	161119
2011-06-24	299.18	299.60	296.80	298.62	105352
2011-06-27	299.74	303.52	298.90	302.54	150038
2011-06-28	303.52	307.72	303.52	307.72	132430
2011-06-29	310.24	313.88	308.98	312.06	148883
2011-06-30	311.64	317.94	310.10	315.14	190992
2011-07-01	313.60	320.81	313.60	320.32	169066
2011-07-05	323.26	327.74	323.19	325.50	191126
2011-07-06	326.90	331.10	324.66	327.04	146946
2011-07-07	332.22	340.06	332.22	336.70	260025
2011-07-08	332.36	332.78	326.76	331.80	136112
2011-07-11	329.56	331.03	325.64	326.90	141822
2011-07-12	321.86	323.26	319.62	319.62	127137
2011-07-13	326.34	330.96	323.40	327.60	135619
2011-07-14	332.50	334.60	326.34	328.16	141791
2011-07-15	322.14	323.12	315.00	317.24	116717
2011-07-18	314.86	315.28	309.12	311.08	100678
2011-07-19	310.94	315.42	309.54	311.22	124800
2011-07-20	308.70	308.98	304.78	306.18	170776
2011-07-21	308.00	310.10	305.76	308.56	167332
2011-07-22	313.46	315.00	311.50	312.34	106022
2011-07-25	315.14	316.96	313.88	315.28	87839
2011-07-26	309.82	309.82	305.48	308.28	118936
2011-07-27	304.78	306.32	296.80	299.32	125390
2011-07-28	299.74	301.00	295.96	297.64	123043
2011-07-29	295.12	300.86	294.14	299.88	108433
2011-08-01	304.22	305.34	297.07	301.00	155666
2011-08-02	298.48	301.42	292.60	292.88	174235
2011-08-03	290.50	292.18	281.96	289.52	200960
2011-08-04	283.92	283.92	270.48	271.18	261417
2011-08-05	275.80	279.44	259.14	268.38	270963
2011-08-08	248.08	253.82	238.00	240.10	284656
2011-08-09	244.58	257.04	242.34	257.04	214034
2011-08-10	256.62	258.16	246.68	248.08	220092
2011-08-11	254.52	261.38	248.92	257.88	150288
2011-08-12	251.30	257.04	248.50	254.94	190073
2011-08-15	256.06	259.28	253.47	255.64	166006
2011-08-16	247.52	249.20	238.56	243.18	299048
2011-08-17	244.02	247.38	240.66	242.90	135631
2011-08-18	231.98	232.12	223.72	226.24	188445
2011-08-19	220.08	224.70	215.32	218.26	207561
2011-08-22	223.72	226.10	215.32	219.52	166845
2011-08-23	220.92	226.52	217.00	225.68	188656
2011-08-24	215.74	223.72	211.40	222.32	205698
2011-08-25	224.70	225.40	215.60	216.44	139682
2011-08-26	213.78	217.42	209.30	217.00	108620
2011-08-29	224.84	230.58	223.02	229.74	127685
2011-08-30	229.60	234.50	226.38	229.46	194992
2011-08-31	234.08	234.50	229.88	232.82	160866
2011-09-01	232.96	235.34	231.00	231.70	139980
2011-09-02	228.06	231.00	222.32	224.42	161729
2011-09-06	226.94	229.74	224.00	228.48	244129
2011-09-07	232.82	240.10	231.56	239.40	162079
2011-09-08	237.16	239.82	234.50	236.74	126457
2011-09-09	228.20	229.60	212.24	214.90	267142
2011-09-12	210.56	213.50	203.98	211.26	222909
2011-09-13	207.34	209.30	203.00	208.88	191794
2011-09-14	211.26	214.65	206.64	211.54	127346
2011-09-15	219.66	226.52	218.40	225.54	170190
2011-09-16	234.22	237.86	230.86	237.02	261407
2011-09-19	232.12	235.20	228.34	232.12	138363
2011-09-20	235.62	239.96	235.06	235.34	181900
2011-09-21	235.20	238.14	227.50	227.64	150758
2011-09-22	218.12	218.12	205.38	208.46	244058
2011-09-23	207.06	210.42	204.40	210.28	120217
2011-09-26	208.04	212.52	203.14	212.10	107547
2011-09-27	220.78	228.62	220.22	223.86	115654
2011-09-28	222.46	224.84	216.30	216.30	103874
2011-09-29	226.66	230.72	222.32	225.82	131967
2011-09-30	220.50	221.62	214.06	215.32	98377
2011-10-03	213.92	220.22	210.00	210.00	141861
2011-10-04	205.38	212.10	200.62	211.82	146918
2011-10-05	209.44	220.08	206.90	220.08	137647
2011-10-06	217.00	223.16	215.18	221.76	141664
2011-10-07	224.42	231.56	221.62	227.36	157396
2011-10-10	240.24	251.02	238.70	247.94	241737
2011-10-11	250.18	250.18	242.20	245.28	244080
2011-10-12	253.26	258.93	252.98	256.76	143021
2011-10-13	250.18	254.80	246.54	252.70	101254
2011-10-14	256.06	261.66	255.78	260.26	127902
2011-10-17	263.34	263.48	256.34	258.02	126514
2011-10-18	253.40	261.94	249.34	260.40	119110
2011-10-19	260.96	264.32	255.22	256.90	116630
2011-10-20	255.22	255.99	249.58	253.26	93758
2011-10-21	252.56	257.88	251.30	255.50	119375
2011-10-24	258.86	266.56	258.30	265.16	107710
2011-10-25	266.56	270.90	260.54	264.88	149806
2011-10-26	268.38	272.86	262.92	265.30	151166
2011-10-27	276.08	286.16	276.08	280.70	223406
2011-10-28	289.24	307.44	288.26	298.76	257775
2011-10-31	287.56	287.56	276.22	280.70	194893
2011-11-01	266.98	274.68	263.90	271.32	160033
2011-11-02	274.82	276.50	267.40	270.90	197086
2011-11-03	272.86	274.26	264.04	273.28	152823
2011-11-04	271.04	271.74	266.00	270.06	96196
2011-11-07	269.78	272.02	262.36	269.08	103609
2011-11-08	272.02	273.56	264.04	273.00	90452
2011-11-09	260.26	261.24	250.18	252.98	214068
2011-11-10	255.22	255.92	249.48	252.56	131211
2011-11-11	255.78	259.56	252.14	259.14	113202
2011-11-14	250.60	254.10	247.24	248.64	162348
2011-11-15	249.34	253.96	247.80	250.46	107456
2011-11-16	247.94	251.72	245.70	246.54	154581
2011-11-17	243.32	243.32	225.54	230.86	298600
2011-11-18	231.00	231.70	226.94	228.90	100928
2011-11-21	218.68	218.68	208.04	215.74	211431
2011-11-22	225.82	228.95	219.52	223.16	187240
2011-11-23	220.92	222.18	216.58	217.42	88620
2011-11-25	224.00	230.86	223.16	224.56	156445
2011-11-28	241.50	242.20	234.22	238.56	214121
2011-11-29	235.90	238.00	232.68	234.22	123528
2011-11-30	238.70	242.20	237.93	240.80	161268
2011-12-01	242.90	250.74	241.50	247.66	166125
2011-12-02	255.92	261.10	255.92	257.18	151876
2011-12-05	260.12	262.22	258.86	260.26	124195
2011-12-06	257.46	258.07	252.00	255.78	77297
2011-12-07	253.96	258.02	252.70	256.20	83610
2011-12-08	253.12	253.12	245.28	245.98	123386
2011-12-09	245.14	253.12	244.58	252.56	138278
2011-12-12	235.90	235.90	233.10	234.92	160796
2011-12-13	235.62	238.42	227.50	229.60	118387
2011-12-14	227.78	228.62	222.60	224.42	94856
2011-12-15	228.20	238.00	225.60	225.96	114245
2011-12-16	226.38	226.94	222.32	223.16	145751
2011-12-19	231.14	234.36	225.54	226.24	196514
2011-12-20	228.48	233.52	228.34	232.54	103548
2011-12-21	231.70	233.38	229.74	231.98	64262
2011-12-22	238.00	247.38	237.58	244.44	152666
2011-12-23	244.86	245.00	242.62	244.16	51941
2011-12-27	238.42	239.12	234.22	236.32	82512
2011-12-28	234.92	235.20	231.00	231.56	87158
2011-12-29	231.28	236.46	231.28	236.46	62515
2011-12-30	232.96	237.30	232.54	236.60	59683
2012-01-03	249.48	256.48	249.48	253.54	137132
2012-01-04	258.16	266.00	258.16	263.06	207681
2012-01-05	263.06	268.52	261.80	267.40	126093
2012-01-06	267.12	268.52	264.46	266.70	134134
2012-01-09	263.48	268.10	262.64	267.82	86861
2012-01-10	274.96	279.72	273.81	278.32	169344
2012-01-11	274.96	280.14	274.40	279.72	93169
2012-01-12	280.84	280.98	275.94	276.64	115489
2012-01-13	278.18	278.88	276.64	277.48	151842
2012-01-17	291.06	294.00	289.38	289.80	374838
2012-01-18	290.50	303.38	290.50	301.84	306845
2012-01-19	304.22	311.08	303.52	309.26	287173
2012-01-20	305.62	309.26	304.36	308.84	143486
2012-01-23	304.50	312.20	304.22	309.26	164097
2012-01-24	307.44	313.88	303.59	313.04	114716
2012-01-25	318.08	328.30	316.54	325.64	216659
2012-01-26	328.44	330.82	325.64	327.60	180479
2012-01-27	334.46	338.80	332.92	334.32	206023
2012-01-30	325.50	330.96	323.40	330.12	121276
2012-01-31	341.32	342.16	333.20	337.12	202831
2012-02-01	347.90	354.48	346.50	350.56	237122
2012-02-02	349.72	350.84	346.50	349.72	123105
2012-02-03	354.34	360.22	354.20	359.80	177567
2012-02-06	356.02	363.86	356.02	363.16	118804
2012-02-07	357.70	358.40	351.97	356.02	133559
2012-02-08	356.86	362.18	353.99	355.46	109208
2012-02-09	362.18	368.20	361.90	367.50	198506
2012-02-10	361.48	361.76	358.54	361.20	154855
2012-02-13	364.70	367.92	364.70	365.82	106016
2012-02-14	374.78	391.16	373.80	389.20	375256
2012-02-15	396.34	402.36	393.68	393.96	331765
2012-02-16	386.12	390.60	381.50	389.62	184870
2012-02-17	387.52	392.42	386.96	388.64	104947
2012-02-21	385.28	389.48	381.64	385.84	133758
2012-02-22	383.74	388.36	382.48	387.38	157694
2012-02-23	384.86	384.86	378.42	380.52	141457
2012-02-24	378.56	386.26	378.56	383.04	98534
2012-02-27	373.80	374.50	365.40	372.12	179658
2012-02-28	385.14	391.86	384.72	387.94	231355
2012-02-29	385.42	388.08	381.92	382.20	129283
2012-03-01	382.76	391.37	382.34	388.50	152549
2012-03-02	383.18	385.28	378.67	383.46	147099
2012-03-05	385.98	388.50	380.80	382.62	128969
2012-03-06	366.24	368.90	364.00	367.22	178246
2012-03-07	370.44	380.38	370.44	378.70	140273
2012-03-08	383.32	385.00	381.92	384.44	123751
2012-03-09	392.70	394.80	390.32	391.86	176106
2012-03-12	392.00	394.80	387.38	388.78	119641
2012-03-13	394.52	400.54	393.68	400.54	152741
2012-03-14	402.08	404.04	399.00	401.24	95863
2012-03-15	401.66	404.18	396.62	404.18	88913
2012-03-16	401.66	405.51	399.28	402.92	136591
2012-03-19	395.50	399.42	395.08	397.60	81742
2012-03-20	379.96	381.64	376.46	381.64	182818
2012-03-21	384.86	387.66	381.50	385.70	111137
2012-03-22	373.24	376.88	370.58	372.54	147856
2012-03-23	373.10	374.50	371.01	372.96	83896
2012-03-26	373.38	375.34	370.30	374.64	108852
2012-03-27	376.46	378.00	372.12	372.40	90204
2012-03-28	371.28	371.42	361.13	367.08	178595
2012-03-29	364.98	372.40	363.30	369.18	100821
2012-03-30	373.10	380.37	373.10	377.58	114763
2012-04-02	380.38	390.04	380.10	389.20	184370
2012-04-03	388.64	393.68	385.70	389.48	87238
2012-04-04	382.62	384.86	379.12	383.74	105692
2012-04-05	381.50	388.78	380.52	387.38	103551
2012-04-09	378.56	380.52	375.20	378.00	99041
2012-04-10	384.02	387.24	379.40	379.82	176771
2012-04-11	385.00	390.04	382.48	387.94	131544
2012-04-12	389.90	398.98	389.90	397.46	96836
2012-04-13	396.62	397.46	388.92	390.88	103519
2012-04-16	405.02	405.72	398.72	403.90	212261
2012-04-17	406.00	411.32	404.18	410.34	140981
2012-04-18	413.14	418.46	412.30	417.06	206916
2012-04-19	421.82	428.82	421.40	423.92	272283
2012-04-20	423.64	425.04	418.88	419.44	170988
2012-04-23	408.94	415.87	408.24	415.38	133820
2012-04-24	413.42	419.30	413.28	415.94	94411
2012-04-25	419.02	420.28	415.38	416.22	117030
2012-04-26	415.52	418.39	409.64	417.76	117268
2012-04-27	416.50	419.02	411.88	417.62	108094
2012-04-30	418.46	420.00	413.70	416.50	70863
2012-05-01	415.38	420.00	412.16	418.32	58392
2012-05-02	403.20	405.02	398.30	401.24	182407
2012-05-03	398.16	399.84	393.40	394.94	132212
2012-05-04	393.40	393.82	388.50	390.74	123792
2012-05-07	399.70	404.88	399.56	402.22	130650
2012-05-08	390.60	392.98	383.88	389.90	124317
2012-05-09	381.50	383.11	378.21	380.24	168398
2012-05-10	382.76	384.72	379.40	380.24	111746
2012-05-11	384.86	391.02	383.60	385.70	98004
2012-05-14	376.46	378.56	372.54	375.06	97975
2012-05-15	370.16	371.56	363.15	366.66	205109
2012-05-16	349.58	351.96	338.52	341.32	289490
2012-05-17	344.12	345.80	337.68	337.68	163926
2012-05-18	333.62	335.30	326.55	328.02	144685
2012-05-21	329.14	343.56	329.00	343.00	193412
2012-05-22	338.94	345.10	336.28	337.54	175923
2012-05-23	329.14	334.74	321.72	333.76	221024
2012-05-24	334.32	336.98	329.42	333.48	127369
2012-05-25	335.30	337.12	330.68	333.76	90970
2012-05-29	348.88	349.72	314.16	323.96	414114
2012-05-30	302.40	303.38	285.18	291.76	418200
2012-05-31	290.64	294.28	286.86	291.06	270683
2012-06-01	280.28	286.72	280.28	281.54	203338
2012-06-04	287.00	287.56	277.90	282.52	216621
2012-06-05	280.00	283.08	278.46	280.98	98459
2012-06-06	292.74	303.66	292.60	303.38	187626
2012-06-07	304.92	309.54	301.14	301.42	180271
2012-06-08	301.56	304.08	296.60	303.38	74762
2012-06-11	298.48	300.44	292.04	292.60	132533
2012-06-12	302.54	307.30	301.42	306.60	145079
2012-06-13	299.04	299.60	292.74	296.24	129066
2012-06-14	288.40	291.62	283.22	289.66	116510
2012-06-15	299.88	303.10	297.64	299.04	164947
2012-06-18	296.24	303.52	294.70	301.84	77339
2012-06-19	300.72	309.82	300.72	305.90	124789
2012-06-20	307.72	313.74	306.88	311.50	131257
2012-06-21	312.34	312.34	297.22	297.36	92376
2012-06-22	302.68	305.90	301.28	305.34	83561
2012-06-25	302.12	302.96	295.47	300.16	67843
2012-06-26	302.82	305.06	298.06	301.28	95172
2012-06-27	293.44	300.16	292.74	298.06	99225
2012-06-28	294.70	301.42	294.00	301.42	89335
2012-06-29	308.42	308.42	301.70	307.44	132304
2012-07-02	305.76	308.00	301.28	307.58	114356
2012-07-03	308.00	314.30	307.58	313.88	85897
2012-07-05	309.40	312.90	305.90	310.94	91723
2012-07-06	305.76	305.76	301.98	302.96	72106
2012-07-09	304.92	308.56	302.40	306.32	72280
2012-07-10	312.76	314.86	307.16	309.12	81908
2012-07-11	308.00	308.28	301.56	303.94	73882
2012-07-12	296.66	297.36	289.52	295.40	132387
2012-07-13	297.22	301.56	297.22	300.16	102838
2012-07-16	288.96	291.48	286.02	289.66	99989
2012-07-17	285.88	286.86	279.70	284.62	157562
2012-07-18	281.12	288.19	280.14	285.74	132150
2012-07-19	287.70	288.82	284.48	285.74	84613
2012-07-20	283.36	287.00	281.26	282.10	65163
2012-07-23	271.60	271.88	267.96	270.48	94091
2012-07-24	270.62	270.76	266.28	268.38	59098
2012-07-25	267.40	268.66	263.62	265.16	87560
2012-07-26	264.32	267.82	263.76	266.14	141981
2012-07-27	269.08	280.28	269.08	279.16	89536
2012-07-30	281.96	283.64	280.84	283.22	74847
2012-07-31	283.08	287.70	282.38	282.80	61437
2012-08-01	287.00	287.70	284.48	284.76	67570
2012-08-02	279.86	281.82	276.50	278.32	154637
2012-08-03	281.40	290.92	281.40	289.10	125777
2012-08-06	293.16	298.76	291.69	296.80	98862
2012-08-07	303.24	309.40	303.24	307.44	76014
2012-08-08	307.02	312.20	306.60	309.82	73574
2012-08-09	305.34	306.46	296.38	298.76	152774
2012-08-10	294.00	295.82	288.26	294.56	133287
2012-08-13	290.64	293.30	290.08	291.34	54005
2012-08-14	296.38	297.78	292.53	293.16	69939
2012-08-15	293.72	293.72	288.54	290.50	77176
2012-08-16	294.14	298.90	292.18	296.10	109460
2012-08-17	299.18	305.06	299.18	302.96	87221
2012-08-20	302.96	305.20	301.00	304.36	54430
2012-08-21	308.00	310.80	307.16	308.56	99973
2012-08-22	309.12	310.38	303.38	305.90	145891
2012-08-23	306.88	309.54	304.64	305.90	105811
2012-08-24	307.30	311.36	306.60	308.14	128610
2012-08-27	304.08	304.64	299.60	299.88	81775
2012-08-28	296.52	297.22	292.32	293.58	118532
2012-08-29	293.30	296.94	292.88	295.40	81474
2012-08-30	293.58	295.54	291.62	293.86	67617
2012-08-31	295.26	297.50	292.88	295.68	83036
2012-09-04	296.80	297.22	290.36	292.32	54497
2012-09-05	287.70	290.78	284.62	290.08	58501
2012-09-06	293.16	302.12	293.16	299.46	144398
2012-09-07	306.60	317.10	306.46	314.16	116036
2012-09-10	314.16	315.28	308.98	308.98	71297
2012-09-11	315.28	319.20	313.74	316.96	80302
2012-09-12	330.54	336.28	330.26	331.80	174550
2012-09-13	328.86	337.26	323.40	335.44	119766
2012-09-14	349.30	359.10	347.76	355.74	174681
2012-09-17	357.56	360.08	347.48	350.00	132931
2012-09-18	350.14	351.82	341.60	345.94	125064
2012-09-19	346.36	346.92	342.16	343.70	82581
2012-09-20	344.82	347.06	342.72	345.10	125938
2012-09-21	355.32	359.10	354.34	355.04	134089
2012-09-24	352.52	359.10	352.52	356.16	103833
2012-09-25	353.22	353.78	344.40	344.96	111970
2012-09-26	340.62	341.18	335.86	339.08	111729
2012-09-27	340.20	345.66	339.92	345.38	90644
2012-09-28	349.30	360.29	349.30	359.52	200537
2012-10-01	364.00	367.50	362.74	366.24	141116
2012-10-02	366.10	367.29	360.22	363.30	71898
2012-10-03	364.56	368.76	362.32	368.06	64847
2012-10-04	373.66	375.20	370.86	373.66	90331
2012-10-05	376.46	378.00	373.94	375.34	89932
2012-10-08	365.26	365.26	361.20	363.44	62079
2012-10-09	360.78	364.00	356.86	357.84	63683
2012-10-10	354.90	357.70	353.22	354.90	78253
2012-10-11	363.02	366.94	359.66	360.78	53887
2012-10-12	359.80	360.36	355.39	358.68	42654
2012-10-15	350.70	353.64	347.34	351.12	106381
2012-10-16	350.14	353.36	347.48	352.94	68661
2012-10-17	352.94	355.18	352.52	355.04	113501
2012-10-18	356.30	357.35	353.50	355.74	61580
2012-10-19	350.84	350.84	344.12	345.24	61496
2012-10-22	346.50	347.76	343.31	345.52	47802
2012-10-23	341.04	346.22	339.36	343.42	39345
2012-10-24	344.12	344.96	340.27	341.46	33621
2012-10-25	342.02	344.68	340.62	343.00	41481
2012-10-26	339.22	341.46	335.44	337.82	71469
2012-10-31	332.22	345.66	327.60	338.10	149567
2012-11-01	348.60	358.54	347.62	357.28	177275
2012-11-02	357.98	357.98	353.22	353.64	128869
2012-11-05	348.88	349.02	344.54	347.34	76485
2012-11-06	348.32	353.08	345.38	350.28	76633
2012-11-07	344.40	345.38	340.34	343.00	137496
2012-11-08	362.04	369.18	359.73	360.22	115350
2012-11-09	356.44	360.08	353.92	357.70	83535
2012-11-12	352.52	359.52	352.52	356.58	38986
2012-11-13	352.52	356.02	350.00	351.26	43429
2012-11-14	352.52	353.08	345.66	346.92	68470
2012-11-15	344.82	346.08	340.34	341.60	76316
2012-11-16	336.56	338.94	334.60	338.66	59791
2012-11-19	338.52	345.10	338.38	344.54	73470
2012-11-20	340.90	341.76	338.94	341.32	83143
2012-11-21	338.94	340.20	337.19	339.22	85638
2012-11-23	335.16	335.16	329.70	334.32	98897
2012-11-26	333.76	336.00	333.06	335.86	55016
2012-11-27	338.52	338.94	334.95	335.30	60539
2012-11-28	332.22	339.78	330.54	338.94	68459
2012-11-29	350.70	360.92	350.42	358.40	107718
2012-11-30	352.94	355.46	350.84	350.98	170241
2012-12-03	352.52	354.29	350.70	351.12	47134
2012-12-04	350.00	352.80	348.89	350.28	60608
2012-12-05	352.94	355.88	351.89	355.04	84846
2012-12-06	360.50	365.40	358.68	364.98	69428
2012-12-07	364.56	369.32	364.28	368.76	71610
2012-12-10	363.86	365.82	359.80	364.98	106166
2012-12-11	361.48	361.48	354.76	358.26	117857
2012-12-12	359.10	373.10	358.12	370.58	178922
2012-12-13	371.00	374.50	364.42	366.66	99730
2012-12-14	371.98	373.94	369.60	370.02	82195
2012-12-17	373.24	383.60	371.70	379.54	180633
2012-12-18	381.50	386.68	380.52	385.00	104387
2012-12-19	390.32	392.35	388.50	389.20	96807
2012-12-20	387.66	391.16	385.42	390.74	73046
2012-12-21	379.82	384.72	379.40	384.58	63835
2012-12-24	389.48	392.56	389.20	389.34	22927
2012-12-26	389.76	391.58	384.86	387.52	43361
2012-12-27	390.04	392.00	385.98	390.60	67433
2012-12-28	390.04	398.58	389.34	396.76	61800
2012-12-31	395.78	404.18	392.84	402.08	56957
2013-01-02	412.30	419.72	411.60	416.36	155656
2013-01-03	412.58	416.08	408.94	410.06	79610
2013-01-04	404.60	404.74	399.56	403.62	102042
2013-01-07	399.56	404.11	399.00	403.06	86536
2013-01-08	402.08	406.98	400.40	401.52	79702
2013-01-09	414.68	431.90	414.68	426.44	244077
2013-01-10	428.68	430.92	427.00	429.24	87735
2013-01-11	424.90	428.54	422.80	427.14	55779
2013-01-14	424.76	424.90	417.62	420.42	97810
2013-01-15	421.26	427.84	416.64	425.18	111016
2013-01-16	410.48	421.26	409.64	419.02	135443
2013-01-17	425.60	431.83	425.18	430.08	105751
2013-01-18	430.36	430.85	424.48	430.36	139581
2013-01-22	418.46	419.30	413.84	419.30	107885
2013-01-23	398.16	398.16	371.98	377.86	498689
2013-01-24	383.88	388.36	382.06	385.00	210785
2013-01-25	388.78	391.72	387.80	389.76	142616
2013-01-28	394.66	398.30	391.72	392.70	118212
2013-01-29	395.08	397.18	390.60	392.14	245376
2013-01-30	391.44	391.58	386.40	389.90	81512
2013-01-31	387.66	387.80	384.58	386.82	129230
2013-02-01	389.20	390.32	384.72	390.04	108296
2013-02-04	387.10	388.50	382.34	383.18	84515
2013-02-05	380.38	385.56	378.77	383.60	127649
2013-02-06	377.86	381.99	377.30	380.80	62991
2013-02-07	381.64	383.60	376.60	380.80	104867
2013-02-08	376.60	381.22	376.04	378.84	75561
2013-02-11	380.80	385.95	380.52	384.86	85934
2013-02-12	391.44	409.50	390.32	407.68	212349
2013-02-13	400.82	402.08	399.84	401.10	138884
2013-02-14	381.50	384.70	372.12	381.50	155414
2013-02-15	391.44	400.12	389.62	390.04	144476
2013-02-19	394.38	404.88	394.10	397.60	143440
2013-02-20	395.64	396.06	392.98	393.54	127167
2013-02-21	384.86	385.14	379.12	382.90	152938
2013-02-22	381.08	389.76	379.82	385.98	118443
2013-02-25	391.02	395.22	380.80	381.22	109161
2013-02-26	378.00	378.42	371.84	374.22	195586
2013-02-27	374.36	386.33	373.10	385.00	140522
2013-02-28	373.66	382.06	373.52	379.96	185763
2013-03-01	374.92	375.90	371.14	374.22	123030
2013-03-04	373.80	375.76	372.40	374.50	136903
2013-03-05	384.58	392.00	383.32	388.92	157325
2013-03-06	393.68	396.20	392.14	395.36	100448
2013-03-07	392.84	394.38	391.44	392.00	112444
2013-03-08	393.96	398.16	390.04	395.92	83851
2013-03-11	394.38	400.96	392.84	398.86	108571
2013-03-12	395.08	399.14	394.94	397.88	143586
2013-03-13	391.44	391.72	387.66	388.78	89595
2013-03-14	389.20	390.60	385.84	387.38	63954
2013-03-15	380.10	383.60	377.58	383.04	147171
2013-03-18	374.22	379.12	374.22	376.74	165224
2013-03-19	369.46	370.16	362.88	365.12	162083
2013-03-20	369.04	370.44	364.00	365.68	158452
2013-03-21	356.72	360.64	352.80	355.46	191787
2013-03-22	352.10	353.64	345.24	346.92	160042
2013-03-25	351.26	354.20	349.58	353.22	163872
2013-03-26	355.60	358.40	353.50	354.06	91593
2013-03-27	349.86	353.22	348.74	352.80	79206
2013-03-28	349.44	349.86	338.10	341.74	158058
2013-04-01	341.88	342.72	333.48	333.76	92073
2013-04-02	340.90	345.94	340.34	343.98	164040
2013-04-03	332.92	333.76	330.40	332.22	150542
2013-04-04	331.38	336.56	330.54	333.62	132516
2013-04-05	326.90	330.82	324.10	330.68	144309
2013-04-08	330.96	336.00	328.02	334.32	126875
2013-04-09	338.94	343.14	336.98	341.04	159364
2013-04-10	347.48	359.80	346.36	359.10	228190
2013-04-11	357.98	359.10	353.08	355.32	129741
2013-04-12	356.58	358.54	350.98	353.08	110103
2013-04-15	349.30	349.44	334.74	336.14	133541
2013-04-16	349.30	359.80	349.16	357.56	181772
2013-04-17	353.92	353.92	344.96	346.22	113282
2013-04-18	361.90	364.84	354.90	357.28	142911
2013-04-19	359.52	364.98	356.58	364.14	90978
2013-04-22	366.52	372.12	364.98	369.60	105202
2013-04-23	367.64	374.50	366.94	373.10	104686
2013-04-24	372.96	375.48	370.72	371.42	73547
2013-04-25	378.00	386.82	377.93	380.10	114123
2013-04-26	381.50	383.32	374.08	378.00	76986
2013-04-29	379.68	385.14	378.98	383.60	53771
2013-04-30	386.12	389.20	384.72	385.56	79850
2013-05-01	383.74	384.30	378.28	378.98	94593
2013-05-02	382.62	385.00	380.24	380.52	143400
2013-05-03	371.00	375.90	370.02	372.82	117869
2013-05-06	374.22	381.36	374.22	379.68	102220
2013-05-07	384.02	388.36	382.06	384.72	44398
2013-05-08	385.00	391.44	385.00	390.18	59450
2013-05-09	385.14	390.74	383.88	385.70	59901
2013-05-10	390.88	393.26	387.59	391.30	63999
2013-05-13	380.66	380.66	373.10	375.90	92028
2013-05-14	381.08	390.04	380.94	388.36	74594
2013-05-15	390.18	393.26	388.08	390.74	76598
2013-05-16	386.54	390.60	384.51	385.42	48951
2013-05-17	385.00	391.79	384.72	390.18	45710
2013-05-20	386.26	390.46	386.26	388.22	70347
2013-05-21	374.22	375.20	370.02	373.38	141141
2013-05-22	370.30	375.06	367.22	368.20	98231
2013-05-23	367.64	372.40	361.62	369.18	62348
2013-05-24	364.00	364.00	354.83	358.40	162716
2013-05-28	370.58	381.08	370.30	375.90	168550
2013-05-29	388.50	399.56	388.50	396.62	233837
2013-05-30	396.06	403.90	395.50	401.38	161153
2013-05-31	390.32	391.16	384.02	384.02	99568
2013-06-03	384.44	389.20	378.84	385.42	95588
2013-06-04	380.80	385.84	379.40	381.36	60385
2013-06-05	380.66	382.20	374.50	376.32	68322
2013-06-06	376.60	382.06	375.34	381.92	62501
2013-06-07	374.64	374.64	367.01	370.16	115705
2013-06-10	362.18	365.54	358.12	361.62	142785
2013-06-11	354.62	354.62	346.50	350.42	158809
2013-06-12	355.74	356.72	348.18	349.58	75398
2013-06-13	346.78	352.38	343.84	351.40	60119
2013-06-14	360.50	361.34	354.48	355.04	95339
2013-06-17	359.94	362.32	358.54	359.52	98732
2013-06-18	355.46	357.14	353.50	353.92	58712
2013-06-19	349.16	350.42	343.84	343.84	69374
2013-06-20	340.90	340.90	325.39	329.00	122383
2013-06-21	333.62	335.58	327.53	332.22	136433
2013-06-24	329.42	329.56	316.82	322.56	153907
2013-06-25	328.44	334.60	327.32	331.10	93425
2013-06-26	319.62	319.76	315.28	317.94	111521
2013-06-27	319.34	325.08	318.92	323.54	76853
2013-06-28	327.74	330.40	322.56	328.16	83396
2013-07-01	338.52	345.24	338.10	340.48	101384
2013-07-02	338.10	341.88	329.70	331.24	75190
2013-07-03	326.62	329.28	325.92	327.74	56232
2013-07-05	338.24	339.92	331.66	335.30	123349
2013-07-08	330.40	332.50	326.20	327.74	107236
2013-07-09	332.64	336.00	332.23	332.78	94847
2013-07-10	330.12	334.46	329.70	330.96	72625
2013-07-11	333.90	337.40	331.80	336.98	82329
2013-07-12	338.80	341.18	337.12	340.20	71260
2013-07-15	337.54	343.42	337.54	342.72	39466
2013-07-16	342.30	343.49	338.52	343.00	67923
2013-07-17	338.38	338.87	335.30	337.96	83778
2013-07-18	338.52	346.50	338.38	341.60	117368
2013-07-19	344.68	348.46	342.58	347.34	62053
2013-07-22	349.44	352.38	346.84	350.56	69888
2013-07-23	352.94	356.09	348.88	350.00	58656
2013-07-24	351.12	352.80	348.60	350.14	45134
2013-07-25	350.70	353.92	350.14	353.50	46693
2013-07-26	346.92	348.32	341.18	346.36	57564
2013-07-29	349.44	351.54	347.48	347.76	56227
2013-07-30	333.06	333.48	327.39	332.50	131065
2013-07-31	333.76	339.22	333.41	336.56	66601
2013-08-01	337.40	337.82	332.64	335.30	95470
2013-08-02	334.88	341.32	333.20	337.40	63671
2013-08-05	332.50	336.00	330.12	334.18	92131
2013-08-06	332.08	332.08	325.50	326.34	101594
2013-08-07	324.80	324.80	316.54	316.68	131587
2013-08-08	325.64	333.06	324.10	331.38	115075
2013-08-09	331.52	334.46	327.60	328.30	65324
2013-08-12	326.62	330.26	322.42	324.38	95081
2013-08-13	334.88	347.34	334.04	347.34	228698
2013-08-14	362.60	364.00	352.52	358.12	149193
2013-08-15	355.46	355.74	349.86	355.04	72697
2013-08-16	354.90	358.12	350.14	351.68	124953
2013-08-19	337.96	339.08	327.46	327.60	174707
2013-08-20	322.28	325.50	321.16	323.54	119551
2013-08-21	313.18	315.14	309.82	311.50	153316
2013-08-22	318.08	320.18	317.10	320.04	69232
2013-08-23	329.28	332.64	326.53	330.54	90792
2013-08-26	328.44	328.44	320.25	320.60	67239
2013-08-27	305.90	314.58	305.34	312.34	188499
2013-08-28	306.46	313.46	304.50	312.20	126800
2013-08-29	317.80	325.08	317.24	319.62	104913
2013-08-30	319.48	320.60	311.50	312.48	61885
2013-09-03	312.34	316.40	310.80	312.34	134780
2013-09-04	325.64	330.12	322.70	329.00	159030
2013-09-05	336.00	336.98	333.62	334.46	136945
2013-09-06	340.76	342.58	336.14	341.88	100915
2013-09-09	342.02	353.57	341.74	351.96	136831
2013-09-10	375.20	375.62	370.31	372.82	184052
2013-09-11	371.70	371.70	366.10	370.44	104235
2013-09-12	369.04	369.04	359.85	362.04	70444
2013-09-13	366.24	366.52	362.46	365.54	53074
2013-09-16	368.90	369.46	365.40	367.36	41293
2013-09-17	369.04	375.76	368.20	373.10	52640
2013-09-18	370.16	385.14	366.80	384.44	115543
2013-09-19	390.88	392.00	385.56	387.38	110414
2013-09-20	380.10	381.92	373.80	374.50	75383
2013-09-23	370.44	374.64	368.38	374.64	60698
2013-09-24	375.20	380.66	374.08	380.10	114003
2013-09-25	384.16	386.96	379.82	385.56	109336
2013-09-26	385.00	386.54	383.46	386.26	97782
2013-09-27	379.26	382.27	374.22	380.80	89738
2013-09-30	370.44	376.60	370.02	372.68	76072
2013-10-01	378.14	385.00	376.04	384.72	78111
2013-10-02	378.00	382.90	376.67	382.20	42095
2013-10-03	391.72	399.84	385.84	392.14	132667
2013-10-04	397.88	404.32	395.92	403.90	101892
2013-10-07	396.20	407.26	394.94	403.62	148023
2013-10-08	398.44	401.80	394.52	397.04	156509
2013-10-09	402.08	405.58	397.74	403.06	92782
2013-10-10	418.32	426.30	415.66	426.02	199022
2013-10-11	433.30	453.11	428.54	452.48	311222
2013-10-14	444.08	454.16	443.80	452.48	156363
2013-10-15	443.38	444.92	432.74	432.74	170084
2013-10-16	432.60	436.66	429.38	435.54	104327
2013-10-17	427.00	433.72	427.00	433.30	113063
2013-10-18	435.40	438.20	431.01	435.40	58627
2013-10-21	434.00	440.02	432.60	434.00	59922
2013-10-22	434.00	439.04	434.00	437.08	64718
2013-10-23	425.60	428.12	423.57	426.44	70915
2013-10-24	431.90	431.90	427.56	429.10	72857
2013-10-25	429.38	432.46	426.30	431.62	66819
2013-10-28	429.94	430.92	426.44	428.12	40018
2013-10-29	432.60	434.42	430.50	434.00	57348
2013-10-30	434.00	438.13	431.90	436.52	103273
2013-10-31	435.12	447.30	435.12	438.48	135303
2013-11-01	437.92	445.20	434.28	438.62	80929
2013-11-04	442.54	447.86	441.42	446.60	88444
2013-11-05	447.30	447.30	440.44	441.70	73775
2013-11-06	440.44	442.47	436.24	439.32	109674
2013-11-07	429.52	430.36	415.10	415.38	155758
2013-11-08	430.50	430.78	417.62	430.78	154510
2013-11-11	415.52	415.66	407.82	409.92	141083
2013-11-12	396.90	402.22	389.90	398.44	145737
2013-11-13	404.18	416.15	401.66	415.38	126466
2013-11-14	427.14	440.58	426.44	439.46	139029
2013-11-15	441.14	442.40	437.50	438.48	124229
2013-11-18	441.56	443.80	439.04	440.72	73505
2013-11-19	442.68	442.68	430.08	430.78	100363
2013-11-20	430.92	433.86	425.18	426.16	88423
2013-11-21	420.28	424.76	416.50	421.68	120513
2013-11-22	418.04	423.64	418.04	422.80	71561
2013-11-25	430.08	438.27	428.40	437.78	71553
2013-11-26	437.78	445.48	436.80	445.20	141218
2013-11-27	448.00	460.46	447.44	458.08	160416
2013-11-29	454.58	457.80	452.76	454.58	103401
2013-12-02	454.72	454.86	449.54	451.22	112701
2013-12-03	446.88	449.26	442.82	446.74	90939
2013-12-04	445.06	452.76	443.24	450.24	93661
2013-12-05	447.44	448.00	439.95	441.98	74242
2013-12-06	447.44	453.32	444.50	449.82	46674
2013-12-09	451.36	453.74	449.82	451.92	127213
2013-12-10	449.40	451.08	445.34	447.16	112874
2013-12-11	435.54	435.54	417.48	419.44	189292
2013-12-12	407.68	416.08	403.34	413.00	145649
2013-12-13	419.16	442.27	419.02	422.10	178157
2013-12-16	422.10	427.00	413.98	425.60	156732
2013-12-17	420.56	422.24	416.64	420.56	137656
2013-12-18	417.90	426.17	415.52	424.34	155825
2013-12-19	418.46	420.98	413.70	420.56	116748
2013-12-20	422.24	426.16	420.56	424.90	76583
2013-12-23	428.40	428.40	423.92	427.98	76520
2013-12-24	426.16	427.98	424.62	426.86	59332
2013-12-26	425.32	425.32	421.40	422.66	61331
2013-12-27	422.66	429.24	421.82	426.02	65123
2013-12-30	426.86	431.13	426.30	429.10	40957
2013-12-31	430.08	431.76	427.28	431.20	39235
2014-01-02	421.40	421.54	411.18	413.98	89850
2014-01-03	415.10	420.00	411.88	417.90	95043
2014-01-06	417.06	417.20	412.30	412.44	49998
2014-01-07	415.80	416.51	412.58	413.42	57744
2014-01-08	419.02	423.78	416.50	421.40	82016
2014-01-09	420.14	420.84	415.10	419.44	70376
2014-01-10	419.30	425.74	418.60	424.62	73067
2014-01-13	429.80	436.10	426.72	427.98	105316
2014-01-14	432.18	435.96	428.68	434.00	83361
2014-01-15	432.88	434.42	430.08	432.32	86148
2014-01-16	422.94	423.22	418.53	420.98	92717
2014-01-17	423.50	426.58	421.54	424.06	59772
2014-01-21	433.44	437.50	427.14	430.64	96194
2014-01-22	436.52	440.41	432.88	438.62	82224
2014-01-23	434.00	435.12	424.62	426.58	54229
2014-01-24	414.12	418.60	403.76	403.76	96021
2014-01-27	391.72	394.94	379.68	381.50	151952
2014-01-28	396.20	405.79	393.26	404.04	95928
2014-01-29	395.08	400.40	392.84	393.40	96298
2014-01-30	405.44	407.12	396.48	397.04	185280
2014-01-31	389.06	393.19	386.40	389.90	69680
2014-02-03	380.52	381.01	370.59	374.36	118859
2014-02-04	389.34	391.44	384.30	389.20	117720
2014-02-05	395.08	395.78	385.01	392.14	91291
2014-02-06	395.92	405.58	395.50	403.48	74214
2014-02-07	407.68	408.94	403.76	405.86	62357
2014-02-10	426.02	430.36	422.59	428.68	139905
2014-02-11	423.36	430.78	421.03	428.68	181170
2014-02-12	430.36	436.24	426.72	430.64	175005
2014-02-13	425.46	435.40	422.94	434.56	137467
2014-02-14	443.24	454.30	439.74	451.78	145840
2014-02-18	446.46	450.80	444.22	445.90	104590
2014-02-19	446.18	451.36	443.80	445.48	100977
2014-02-20	448.56	453.46	444.64	452.20	94016
2014-02-21	455.42	461.58	453.77	459.48	98128
2014-02-24	457.94	461.72	454.63	458.92	107441
2014-02-25	455.98	463.12	454.44	458.64	120000
2014-02-26	458.50	474.60	458.50	473.48	153508
2014-02-27	472.50	492.73	471.66	490.70	195081
2014-02-28	488.04	493.85	482.30	488.32	169651
2014-03-03	479.64	486.78	476.14	482.58	112027
2014-03-04	487.20	493.43	484.12	489.72	104950
2014-03-05	484.68	488.04	482.02	484.82	91680
2014-03-06	486.92	489.86	484.12	485.66	62291
2014-03-07	487.62	490.00	475.30	476.14	127876
2014-03-10	469.84	477.82	467.67	477.12	84102
2014-03-11	477.40	479.50	469.56	470.26	70708
2014-03-12	463.68	467.88	459.76	463.54	98077
2014-03-13	465.92	468.02	451.78	454.72	88591
2014-03-14	460.60	464.17	455.56	457.80	53358
2014-03-17	462.70	468.86	461.76	468.16	53328
2014-03-18	458.64	468.16	458.64	464.66	64897
2014-03-19	461.86	463.54	453.46	456.40	86128
2014-03-20	454.02	465.22	451.78	462.00	66259
2014-03-21	466.20	468.86	459.62	463.40	86864
2014-03-24	468.86	470.40	458.08	464.24	74457
2014-03-25	468.72	481.60	468.38	475.44	138468
2014-03-26	481.74	489.30	481.32	485.80	84380
2014-03-27	481.04	486.08	478.52	478.94	82917
2014-03-28	482.58	490.28	479.78	484.12	56869
2014-03-31	488.32	496.02	488.18	495.74	78103
2014-04-01	496.86	507.50	496.02	504.70	87235
2014-04-02	508.06	517.44	504.28	515.20	102283
2014-04-03	511.28	511.63	505.54	508.76	52513
2014-04-04	508.34	512.82	503.30	504.28	54595
2014-04-07	502.18	509.60	499.38	508.20	53832
2014-04-08	506.80	516.88	506.80	515.20	94225
2014-04-09	520.24	532.28	518.56	531.44	134735
2014-04-10	530.74	544.88	529.34	529.34	205186
2014-04-11	525.00	531.30	518.70	523.60	134040
2014-04-14	531.86	540.54	528.92	536.20	90413
2014-04-15	525.42	525.84	499.94	512.68	183687
2014-04-16	516.60	523.18	512.12	522.76	88712
2014-04-17	529.06	530.60	522.90	524.30	63044
2014-04-21	528.64	533.54	523.46	531.72	49120
2014-04-22	532.28	534.10	528.50	532.28	77290
2014-04-23	527.52	530.46	526.68	527.52	58973
2014-04-24	527.94	532.00	522.76	529.62	46655
2014-04-25	528.92	530.39	520.94	522.48	71184
2014-04-28	522.06	526.26	512.26	520.38	56316
2014-04-29	519.54	524.58	517.01	520.38	65555
2014-04-30	520.10	524.44	516.74	523.88	125453
2014-05-01	525.14	528.64	520.11	522.48	71311
2014-05-02	522.62	525.56	520.10	523.88	99953
2014-05-05	522.62	526.26	521.50	522.48	102728
2014-05-06	526.40	531.71	523.43	528.50	56240
2014-05-07	532.00	533.82	525.42	533.68	84836
2014-05-08	533.68	546.51	532.28	535.92	136877
2014-05-09	542.22	545.86	535.08	538.16	75550
2014-05-12	557.34	573.30	555.52	567.42	167117
2014-05-13	554.12	554.12	540.26	546.56	114773
2014-05-14	551.74	556.16	547.54	553.84	112512
2014-05-15	553.84	557.06	548.01	554.54	78924
2014-05-16	560.00	569.66	553.28	569.52	109559
2014-05-19	569.80	575.96	567.70	573.16	79139
2014-05-20	572.46	576.52	565.39	570.92	82685
2014-05-21	569.52	570.92	563.76	570.36	80759
2014-05-22	568.96	568.96	549.92	550.62	154051
2014-05-23	560.70	571.20	555.52	569.80	105685
2014-05-27	568.40	569.80	553.28	556.08	133780
2014-05-28	554.68	554.68	540.40	542.08	167166
2014-05-29	540.82	547.26	526.40	527.38	161386
2014-05-30	525.98	531.58	519.54	521.36	235232
2014-06-02	535.78	536.20	521.99	525.28	147501
2014-06-03	524.86	532.00	523.60	526.96	77492
2014-06-04	525.00	525.28	519.54	523.88	103032
2014-06-05	534.94	544.46	533.82	543.48	184334
2014-06-06	547.12	557.20	547.12	553.42	110239
2014-06-09	560.98	563.92	555.66	558.74	98478
2014-06-10	561.68	561.96	551.88	555.10	57232
2014-06-11	549.92	552.72	547.26	549.92	57941
2014-06-12	553.14	556.64	546.28	547.82	85424
2014-06-13	541.24	542.50	529.62	534.66	65920
2014-06-16	530.46	543.06	524.44	542.50	88056
2014-06-17	546.00	554.26	542.22	551.46	85972
2014-06-18	543.20	555.65	540.40	553.42	100144
2014-06-19	553.56	556.22	551.04	552.58	59574
2014-06-20	551.60	553.28	543.76	544.04	64581
2014-06-23	544.32	546.28	539.14	546.28	118299
2014-06-24	553.70	560.00	552.30	555.52	78394
2014-06-25	553.14	558.04	548.24	551.32	53261
2014-06-26	549.50	549.50	536.20	547.96	75042
2014-06-27	543.48	547.96	537.18	541.38	51324
2014-06-30	541.52	548.24	537.04	546.84	77618
2014-07-01	561.68	569.10	558.74	566.58	80543
2014-07-02	567.14	586.04	566.86	576.10	116081
2014-07-03	585.20	594.29	585.06	589.96	84354
2014-07-07	592.76	593.18	585.34	587.30	98662
2014-07-08	582.26	582.82	572.04	576.52	83612
2014-07-09	572.60	587.02	567.98	581.42	52802
2014-07-10	568.40	574.84	562.94	571.48	78531
2014-07-11	562.10	570.78	561.40	568.40	57941
2014-07-14	574.14	580.86	573.02	574.42	82454
2014-07-15	578.06	584.22	574.14	582.12	80169
2014-07-16	586.18	594.16	582.40	583.66	72463
2014-07-17	588.28	592.90	581.00	582.96	81683
2014-07-18	584.64	591.92	583.94	588.14	49704
2014-07-21	584.92	588.70	580.16	582.96	59447
2014-07-22	595.70	599.62	595.00	596.82	83796
2014-07-23	595.00	595.28	587.58	590.66	62862
2014-07-24	591.92	592.69	580.58	581.28	86172
2014-07-25	564.48	577.92	560.70	567.28	104461
2014-07-28	565.18	569.80	558.04	566.02	120319
2014-07-29	568.26	571.48	560.84	562.66	55312
2014-07-30	565.60	565.74	553.00	555.94	83812
2014-07-31	553.14	554.40	545.72	550.48	82551
2014-08-01	541.10	550.20	539.28	547.54	73273
2014-08-04	550.90	558.32	549.36	555.80	50977
2014-08-05	558.88	562.24	551.04	553.84	70327
2014-08-06	547.82	557.76	541.24	543.62	73344
2014-08-07	545.44	552.44	539.00	541.10	71667
2014-08-08	535.64	536.34	522.62	535.36	102642
2014-08-11	561.96	582.12	561.82	575.54	212720
2014-08-12	579.88	590.38	576.24	585.76	119805
2014-08-13	586.88	593.32	586.88	590.80	77608
2014-08-14	595.56	614.32	582.67	613.48	116461
2014-08-15	612.08	620.20	609.56	619.78	150985
2014-08-18	620.76	638.37	620.76	637.70	120261
2014-08-19	640.64	646.66	637.14	644.70	80562
2014-08-20	641.62	658.00	641.34	654.50	93386
2014-08-21	655.06	662.20	648.34	654.78	86925
2014-08-22	653.66	658.21	644.42	655.06	65520
2014-08-25	651.00	655.48	644.42	654.22	70094
2014-08-26	657.30	664.71	656.04	661.78	78632
2014-08-27	670.04	674.38	661.78	672.70	62191
2014-08-28	672.00	672.00	658.70	665.98	65161
2014-08-29	670.46	675.64	667.30	674.66	55246
2014-09-02	674.24	680.96	668.92	676.48	97705
2014-09-03	679.14	681.24	671.30	674.24	115166
2014-09-04	670.32	684.32	661.78	674.80	117866
2014-09-05	669.20	669.20	658.84	666.12	109894
2014-09-08	666.68	671.16	666.54	670.04	76747
2014-09-09	670.60	674.38	657.02	660.38	71164
2014-09-10	660.80	663.18	651.70	656.74	68055
2014-09-11	654.92	670.04	654.78	660.52	83382
2014-09-12	662.62	665.28	653.24	661.64	100510
2014-09-15	659.96	666.86	657.16	657.72	88942
2014-09-16	645.68	647.50	639.24	644.56	122160
2014-09-17	647.50	649.04	638.26	646.24	92273
2014-09-18	660.38	660.38	654.15	654.92	123347
2014-09-19	656.04	657.02	651.14	653.94	85968
2014-09-22	669.20	673.37	662.62	665.84	109549
2014-09-23	655.90	655.90	634.90	636.86	107814
2014-09-24	638.54	644.42	629.16	629.72	115314
2014-09-25	628.04	629.23	599.20	600.32	202606
2014-09-26	614.74	626.08	610.68	625.52	125541
2014-09-29	618.80	618.80	606.48	609.42	107735
2014-09-30	608.44	615.72	604.24	611.94	97504
2014-10-01	612.29	624.68	611.94	617.40	99267
2014-10-02	613.34	625.10	606.76	623.70	68553
2014-10-03	631.68	642.18	629.72	630.00	76032
2014-10-06	632.80	640.22	616.98	617.82	83787
2014-10-07	620.76	620.76	611.10	611.52	64250
2014-10-08	618.38	629.72	609.98	628.60	62951
2014-10-09	627.34	627.34	610.12	616.98	103159
2014-10-10	606.62	613.34	594.72	597.94	115923
2014-10-13	601.16	612.64	599.20	601.16	59451
2014-10-14	599.48	618.66	599.34	607.18	70947
2014-10-15	607.18	612.50	590.24	609.98	195590
2014-10-16	595.00	595.14	575.26	584.64	135236
2014-10-17	586.04	598.08	586.04	595.00	97731
2014-10-20	604.94	621.74	600.04	621.46	120437
2014-10-21	629.02	642.88	625.10	642.32	154796
2014-10-22	645.26	651.28	632.94	633.50	69152
2014-10-23	640.50	644.70	635.18	636.16	51114
2014-10-24	638.26	643.16	634.90	638.26	44129
2014-10-27	631.40	635.18	623.42	628.04	61838
2014-10-28	631.82	652.54	628.88	652.54	68632
2014-10-29	658.84	660.80	637.42	642.04	96838
2014-10-30	648.90	649.32	631.68	640.64	81805
2014-10-31	653.94	660.38	644.56	659.40	123661
2014-11-03	653.10	656.46	637.42	642.32	83457
2014-11-04	642.88	648.48	637.98	646.80	56297
2014-11-05	653.66	658.28	645.82	655.06	45304
2014-11-06	652.82	667.24	652.26	665.70	74048
2014-11-07	658.42	664.30	648.06	651.56	65279
2014-11-10	646.10	651.56	644.00	651.56	51057
2014-11-11	650.30	650.72	637.98	644.70	66463
2014-11-12	651.70	659.40	648.90	656.32	58436
2014-11-13	650.72	655.76	648.20	652.68	17788
2014-11-14	639.80	645.40	625.38	634.06	99506
2014-11-17	656.04	674.52	654.08	667.52	109951
2014-11-18	667.94	671.16	659.82	660.24	65052
2014-11-19	648.34	656.46	647.36	653.80	52708
2014-11-20	647.08	658.14	645.54	655.20	66003
2014-11-21	660.80	670.88	660.80	665.56	79517
2014-11-24	661.92	661.92	648.34	650.58	91036
2014-11-25	655.06	656.74	643.86	645.26	72900
2014-11-26	645.40	649.32	627.20	627.62	145242
2014-11-28	644.28	648.34	635.32	639.24	58435
2014-12-01	646.24	647.22	634.20	638.54	61029
2014-12-02	640.22	643.58	633.78	642.88	48820
2014-12-03	643.86	663.26	643.86	658.56	88783
2014-12-04	650.72	650.72	632.66	635.46	73335
2014-12-05	643.58	647.36	636.30	642.60	71191
2014-12-08	637.14	644.28	634.06	634.62	85241
2014-12-09	623.70	623.70	602.00	610.82	87653
2014-12-10	616.56	622.44	604.80	607.74	84680
2014-12-11	609.84	611.52	604.38	609.98	74264
2014-12-12	607.04	612.22	590.52	596.40	63332
2014-12-15	599.48	599.48	577.64	578.48	94035
2014-12-16	570.64	571.90	556.08	560.70	103781
2014-12-17	561.54	572.32	560.00	567.98	80240
2014-12-18	580.58	591.08	578.62	588.00	50261
2014-12-19	586.74	589.68	574.00	579.46	102929
2014-12-22	585.34	591.36	584.36	588.70	52216
2014-12-23	590.80	591.78	578.62	580.72	42570
2014-12-24	579.74	582.12	574.00	575.82	21548
2014-12-26	575.54	583.66	575.54	579.18	19871
2014-12-29	586.74	596.68	586.18	592.90	51796
2014-12-30	588.28	600.18	587.30	597.38	67770
2014-12-31	598.22	598.22	591.64	591.92	32944
2015-01-02	609.84	615.16	605.78	613.76	69039
2015-01-05	620.48	626.92	599.48	602.98	126454
2015-01-06	595.28	596.68	569.10	571.34	129160
2015-01-07	582.40	594.44	571.90	592.62	107472
2015-01-08	611.66	629.16	608.30	626.36	161544
2015-01-09	620.06	624.40	610.68	613.62	57424
2015-01-12	616.56	620.20	605.78	611.10	85906
2015-01-13	616.98	626.08	614.88	623.28	135468
2015-01-14	614.18	618.52	600.46	610.26	115576
2015-01-15	633.36	636.16	627.06	631.68	108379
2015-01-16	631.68	636.16	625.24	632.94	62346
2015-01-20	658.56	659.96	643.30	644.00	186789
2015-01-21	642.46	656.60	640.78	654.92	110390
2015-01-22	663.88	684.74	650.16	683.76	217538
2015-01-23	692.44	710.36	690.20	710.08	162066
2015-01-26	709.66	724.22	709.10	720.16	167621
2015-01-27	703.92	719.67	703.92	709.24	182558
2015-01-28	705.74	711.76	698.88	700.28	91972
2015-01-29	708.68	716.73	696.64	716.10	114507
2015-01-30	698.46	701.54	682.22	690.48	94906
2015-02-02	697.76	712.46	697.34	710.64	79019
2015-02-03	717.64	725.20	708.16	720.58	130292
2015-02-04	710.64	714.63	692.44	707.56	103570
2015-02-05	697.62	703.50	662.20	669.90	239244
2015-02-06	669.62	670.46	651.14	653.38	142312
2015-02-09	644.00	653.80	638.12	650.16	78719
2015-02-10	665.14	675.50	663.60	669.06	85937
2015-02-11	666.54	671.30	658.84	668.92	72754
2015-02-12	670.74	677.18	665.98	670.88	88513
2015-02-13	675.08	682.78	671.44	676.76	53477
2015-02-17	676.76	686.98	675.92	681.24	87801
2015-02-18	687.68	690.06	683.76	684.88	35993
2015-02-19	678.02	693.70	675.08	689.08	43701
2015-02-20	682.64	695.24	682.22	693.84	36930
2015-02-23	685.72	686.00	679.28	685.58	60791
2015-02-24	674.80	677.60	666.54	675.92	71170
2015-02-25	678.30	679.56	673.82	678.02	30711
2015-02-26	671.16	682.36	670.60	681.10	58248
2015-02-27	683.06	692.30	680.96	689.08	71266
2015-03-02	691.04	700.84	681.66	684.74	100708
2015-03-03	681.94	684.18	663.46	666.54	103223
2015-03-04	672.56	680.26	665.98	676.90	62611
2015-03-05	677.88	682.78	674.52	678.30	58681
2015-03-06	672.00	678.02	666.54	667.80	54403
2015-03-09	670.32	671.58	663.74	665.00	50626
2015-03-10	661.50	661.64	652.31	657.02	51487
2015-03-11	651.42	652.12	642.31	651.28	51525
2015-03-12	662.20	672.28	660.94	665.98	72137
2015-03-13	655.76	660.80	651.56	656.04	44178
2015-03-16	660.10	664.16	656.04	656.74	31037
2015-03-17	661.36	668.78	658.78	665.56	67032
2015-03-18	658.98	672.98	654.08	668.78	64809
2015-03-19	655.20	657.72	647.64	649.60	61581
2015-03-20	655.34	661.85	650.58	656.60	39825
2015-03-23	655.90	660.66	654.08	654.08	53446
2015-03-24	638.54	643.02	635.60	637.98	124305
2015-03-25	639.80	639.94	616.70	618.10	123612
2015-03-26	614.88	617.68	606.34	606.76	109813
2015-03-27	619.08	619.08	613.06	616.00	110793
2015-03-30	630.56	637.42	622.30	623.28	120761
2015-03-31	632.24	638.26	625.10	630.84	137717
2015-04-01	644.14	646.52	636.86	643.86	127893
2015-04-02	641.76	646.66	630.42	638.26	60368
2015-04-06	642.60	653.94	642.60	648.90	65600
2015-04-07	646.38	647.08	639.24	642.46	53207
2015-04-08	647.36	648.20	636.02	638.82	56839
2015-04-09	638.12	639.52	630.28	633.78	73023
2015-04-10	633.50	638.54	632.80	638.26	61046
2015-04-13	636.02	638.96	617.68	618.94	134178
2015-04-14	621.18	625.94	618.45	623.42	109554
2015-04-15	619.08	620.06	609.84	614.60	111409
2015-04-16	614.46	618.94	612.36	616.14	198017
2015-04-17	612.22	612.36	605.64	606.34	127121
2015-04-20	604.80	605.50	595.28	596.68	181055
2015-04-21	597.52	598.92	591.71	593.88	144817
2015-04-22	591.22	596.12	588.98	595.42	118165
2015-04-23	580.58	585.76	577.78	584.64	200649
2015-04-24	584.64	590.80	584.64	589.54	132284
2015-04-27	586.74	597.10	585.34	593.74	137066
2015-04-28	598.08	602.00	594.02	600.32	101890
2015-04-29	593.60	597.24	589.55	591.36	81144
2015-04-30	583.94	583.94	574.70	576.66	118561
2015-05-01	579.46	581.14	572.74	578.34	79248
2015-05-04	578.62	580.29	575.82	576.52	52838
2015-05-05	583.52	584.36	572.46	573.30	81313
2015-05-06	571.76	573.30	557.34	561.12	104298
2015-05-07	555.10	560.70	554.82	559.44	84534
2015-05-08	582.54	600.60	578.20	596.82	161850
2015-05-11	603.26	607.32	586.88	588.56	109697
2015-05-12	581.98	584.78	577.78	579.74	71018
2015-05-13	588.56	591.92	582.26	583.80	61289
2015-05-14	590.24	594.72	587.44	591.50	98246
2015-05-15	591.08	594.72	587.72	593.88	57027
2015-05-18	591.78	593.32	583.24	583.80	114489
2015-05-19	581.28	582.54	572.46	574.84	105689
2015-05-20	575.54	579.88	572.88	573.30	161421
2015-05-21	576.38	580.02	573.79	576.66	106214
2015-05-22	578.62	582.26	576.38	576.38	102049
2015-05-26	558.18	565.60	528.92	529.76	336444
2015-05-27	532.14	535.36	525.84	530.60	191129
2015-05-28	539.00	545.86	537.46	540.40	107438
2015-05-29	541.80	544.32	532.98	536.20	143687
2015-06-01	536.90	538.86	528.36	530.74	107623
2015-06-02	525.14	526.80	519.82	521.50	94274
2015-06-03	519.68	519.96	511.70	515.06	144506
2015-06-04	510.16	515.31	502.46	505.26	158540
2015-06-05	495.46	496.86	483.84	489.58	256842
2015-06-08	487.06	491.12	484.40	484.96	135665
2015-06-09	490.42	492.52	483.00	484.12	112591
2015-06-10	496.72	499.94	489.86	494.76	201142
2015-06-11	484.40	487.20	478.10	484.54	159190
2015-06-12	476.28	481.88	475.44	480.62	158067
2015-06-15	481.46	485.66	478.52	481.32	124657
2015-06-16	484.26	487.48	481.32	483.84	117611
2015-06-17	484.40	486.92	479.15	486.22	104457
2015-06-18	495.74	498.96	494.62	495.18	174474
2015-06-19	487.20	490.98	485.10	486.78	119543
2015-06-22	495.04	499.66	493.50	497.98	160939
2015-06-23	495.74	496.30	491.96	493.22	123860
2015-06-24	486.36	490.63	481.32	489.86	150400
2015-06-25	490.56	499.24	489.02	489.72	160711
2015-06-26	493.64	493.64	487.62	488.60	86879
2015-06-29	481.88	484.40	475.72	476.14	113747
2015-06-30	486.78	488.46	480.76	482.58	111165
2015-07-01	496.16	499.31	483.56	483.84	146206
2015-07-02	483.56	485.80	478.17	480.90	104408
2015-07-06	479.64	479.64	472.36	473.34	138182
2015-07-07	475.02	475.72	456.68	462.84	311589
2015-07-08	444.78	444.78	424.48	431.48	368001
2015-07-09	438.20	441.28	435.96	435.96	189652
2015-07-10	446.88	447.02	438.76	441.14	96930
2015-07-13	445.90	450.59	442.54	443.24	92140
2015-07-14	430.78	432.60	421.68	430.36	199939
2015-07-15	435.82	441.00	430.08	431.76	149717
2015-07-16	437.22	437.78	432.74	435.68	121266
2015-07-17	435.12	436.38	428.82	435.40	80274
2015-07-20	429.80	430.50	420.00	427.00	186395
2015-07-21	427.28	431.20	425.32	429.24	103249
2015-07-22	429.24	430.22	420.98	422.66	162509
2015-07-23	436.10	436.52	426.37	426.86	188406
2015-07-24	424.90	426.86	414.40	416.22	255409
2015-07-27	408.52	408.80	398.58	402.08	237066
2015-07-28	402.36	406.56	400.75	403.90	170528
2015-07-29	408.94	411.04	406.70	408.94	112146
2015-07-30	410.34	413.98	409.50	412.16	105435
2015-07-31	416.36	423.78	414.19	415.24	143574
2015-08-03	420.98	422.10	413.63	415.52	166335
2015-08-04	412.58	414.12	404.18	404.60	181034
2015-08-05	409.92	414.54	408.24	409.64	225437
2015-08-06	414.54	418.46	412.30	415.66	176123
2015-08-07	420.00	428.26	413.00	419.44	194001
2015-08-10	418.60	425.32	417.62	424.34	155549
2015-08-11	403.62	403.90	395.22	398.44	240871
2015-08-12	386.12	387.24	377.44	384.30	289841
2015-08-13	377.16	384.37	375.06	375.48	227869
2015-08-14	381.22	385.14	376.32	376.46	240859
2015-08-17	377.16	378.28	372.82	378.14	154605
2015-08-18	371.56	375.90	371.42	374.78	151288
2015-08-19	372.40	374.22	368.76	371.14	196593
2015-08-20	363.86	364.56	359.10	359.38	179814
2015-08-21	354.34	354.48	342.44	342.44	233308
2015-08-24	313.04	327.04	306.18	314.86	294711
2015-08-25	347.62	351.12	329.00	329.00	278476
2015-08-26	347.48	350.56	337.18	344.40	269683
2015-08-27	350.70	360.08	350.14	355.74	212829
2015-08-28	354.90	360.22	354.48	359.10	104334
2015-08-31	353.36	357.56	351.82	354.48	116398
2015-09-01	342.16	344.96	337.96	339.36	157325
2015-09-02	343.00	343.28	336.28	341.74	88202
2015-09-03	348.88	357.98	348.60	350.84	137703
2015-09-04	338.80	343.07	335.16	338.10	135483
2015-09-08	348.88	351.26	345.38	347.62	114055
2015-09-09	359.10	362.18	353.50	354.48	168751
2015-09-10	366.94	370.72	363.16	363.86	221702
2015-09-11	357.84	362.88	352.17	359.80	116576
2015-09-14	360.64	363.44	357.28	360.08	103719
2015-09-15	353.08	358.40	349.86	354.90	150092
2015-09-16	353.36	362.88	351.82	361.76	97639
2015-09-17	359.10	368.06	357.00	361.06	138543
2015-09-18	347.62	353.50	346.08	350.00	218171
2015-09-21	352.94	354.62	348.88	350.84	77514
2015-09-22	334.88	336.56	324.10	330.40	155622
2015-09-23	328.44	329.28	321.72	324.94	113423
2015-09-24	318.78	321.16	311.50	321.02	104172
2015-09-25	324.24	325.08	318.22	320.32	109074
2015-09-28	304.50	307.86	301.84	304.22	117606
2015-09-29	306.74	307.86	303.52	305.34	164118
2015-09-30	314.30	315.42	310.10	315.00	227796
2015-10-01	315.00	316.82	307.72	312.62	99330
2015-10-02	308.00	328.44	305.20	327.04	156449
2015-10-05	337.40	346.78	336.56	345.24	156078
2015-10-06	351.54	357.42	351.12	353.64	146431
2015-10-07	364.56	374.92	364.00	370.72	182825
2015-10-08	369.18	375.34	367.22	373.38	78500
2015-10-09	383.60	389.90	382.06	384.02	190680
2015-10-12	388.92	388.92	382.62	383.88	95377
2015-10-13	383.18	385.98	378.98	383.32	104601
2015-10-14	379.40	385.14	377.44	383.04	137844
2015-10-15	404.60	420.00	404.60	411.88	285376
2015-10-16	413.00	413.41	403.62	409.22	175852
2015-10-19	404.74	408.94	402.50	408.38	99810
2015-10-20	408.52	412.58	402.36	404.60	115001
2015-10-21	406.00	407.96	402.36	402.92	101432
2015-10-22	405.16	410.90	403.90	407.40	107335
2015-10-23	412.58	419.02	409.92	415.80	130402
2015-10-26	414.82	417.76	410.76	412.72	78887
2015-10-27	409.64	410.90	405.44	407.96	100222
2015-10-28	410.48	416.22	408.66	414.68	113639
2015-10-29	415.10	417.06	412.09	414.12	109560
2015-10-30	410.20	417.48	409.79	413.98	89550
2015-11-02	413.14	415.66	406.00	414.12	103432
2015-11-03	408.24	426.30	406.56	418.32	202475
2015-11-04	429.80	432.46	423.50	425.04	133234
2015-11-05	427.00	429.94	420.00	421.82	96163
2015-11-06	410.90	420.21	405.30	420.00	139309
2015-11-09	424.90	433.86	423.22	426.30	166659
2015-11-10	426.02	431.90	423.78	428.54	115672
2015-11-11	430.78	435.82	430.08	434.84	118565
2015-11-12	433.16	434.70	424.34	424.76	93958
2015-11-13	423.78	425.18	419.03	420.14	87943
2015-11-16	420.84	428.12	419.93	427.14	124117
2015-11-17	429.80	434.56	427.84	429.94	74999
2015-11-18	427.70	431.68	424.48	429.24	77618
2015-11-19	429.24	431.76	426.44	430.08	78264
2015-11-20	429.94	432.88	424.48	426.72	63585
2015-11-23	421.54	428.26	421.12	424.48	107475
2015-11-24	421.68	427.00	415.80	421.40	115358
2015-11-25	421.40	425.60	419.30	420.00	56968
2015-11-27	432.04	440.30	426.44	434.42	95248
2015-11-30	440.02	445.06	438.76	441.98	201808
2015-12-01	436.38	439.60	429.52	432.46	175613
2015-12-02	430.64	433.86	423.50	425.04	106162
2015-12-03	422.38	422.38	413.84	416.36	90833
2015-12-04	415.80	421.68	413.14	419.30	98051
2015-12-07	418.04	418.04	405.30	409.78	120244
2015-12-08	414.68	421.12	413.14	416.92	180905
2015-12-09	411.32	414.12	403.62	409.22	87974
2015-12-10	407.12	414.12	406.28	408.94	125360
2015-12-11	397.18	398.16	376.81	380.10	227282
2015-12-14	381.08	385.00	376.32	380.94	129622
2015-12-15	392.28	395.50	390.04	390.04	155748
2015-12-16	396.20	414.40	395.50	404.46	107859
2015-12-17	403.20	403.90	397.74	398.02	61799
2015-12-18	397.60	403.90	396.34	400.96	82507
2015-12-21	402.50	402.92	397.32	400.82	53566
2015-12-22	398.58	400.82	394.38	398.58	106892
2015-12-23	400.96	405.86	399.84	401.80	80271
2015-12-24	403.34	407.96	401.80	405.02	30663
2015-12-28	413.14	415.80	407.40	412.58	73094
2015-12-29	411.46	414.26	409.43	413.28	71703
2015-12-30	412.72	414.89	409.78	411.74	54430
2015-12-31	411.04	414.68	409.78	412.58	40717
2016-01-04	396.20	397.04	388.64	396.62	103051
2016-01-05	393.68	394.38	383.60	387.38	135585
2016-01-06	378.70	380.10	374.36	376.88	109525
2016-01-07	358.68	362.88	351.82	353.78	151302
2016-01-08	364.28	371.14	357.63	358.12	117297
2016-01-11	373.24	374.22	365.68	370.30	160175
2016-01-12	372.54	377.72	370.58	375.20	149407
2016-01-13	381.78	383.18	369.81	372.96	144037
2016-01-14	366.24	366.52	357.00	365.12	168630
2016-01-15	349.02	349.86	342.72	347.76	113713
2016-01-19	361.48	363.30	356.02	358.54	138466
2016-01-20	349.30	349.30	337.54	342.58	223679
2016-01-21	338.94	343.56	334.60	342.44	176570
2016-01-22	351.40	352.80	348.18	351.68	101033
2016-01-25	341.46	347.34	341.32	342.86	107936
2016-01-26	344.12	353.22	342.72	353.08	124003
2016-01-27	349.02	355.88	344.82	346.22	121370
2016-01-28	346.36	348.32	332.92	335.72	138058
2016-01-29	343.70	349.72	342.58	349.72	102757
2016-02-01	347.48	358.82	346.50	357.00	143855
2016-02-02	341.60	343.42	337.54	338.10	177417
2016-02-03	334.46	340.48	326.90	339.08	141711
2016-02-04	337.82	348.88	337.82	345.66	134795
2016-02-05	348.32	349.30	340.34	344.68	78865
2016-02-08	335.30	335.88	325.78	333.06	88435
2016-02-09	319.34	326.20	316.96	321.44	169239
2016-02-10	304.64	318.08	303.80	313.74	240837
2016-02-11	288.68	291.06	280.00	287.84	226703
2016-02-12	307.02	316.40	299.04	301.56	165787
2016-02-16	311.22	314.72	306.46	309.82	106102
2016-02-17	320.60	326.27	318.36	321.44	98625
2016-02-18	322.56	326.90	321.72	323.26	100815
2016-02-19	323.26	325.92	320.46	324.52	69912
2016-02-22	329.14	335.44	328.44	335.44	100975
2016-02-23	330.26	330.96	321.30	322.56	71879
2016-02-24	313.04	324.45	308.84	322.98	167290
2016-02-25	309.26	312.06	304.50	312.06	143134
2016-02-26	312.76	316.40	310.80	312.90	134635
2016-02-29	312.34	314.86	310.24	311.22	168586
2016-03-01	325.92	334.46	325.50	332.22	114873
2016-03-02	332.22	334.32	329.70	333.62	135889
2016-03-03	348.46	359.94	348.04	359.94	175565
2016-03-04	361.06	364.34	358.26	360.64	86270
2016-03-07	359.52	368.06	358.40	366.66	89071
2016-03-08	363.02	363.02	352.10	352.52	73864
2016-03-09	364.28	364.28	355.60	360.92	118199
2016-03-10	360.92	360.92	360.92	360.64	93788
2016-03-11	360.64	365.68	360.64	376.04	123282
2016-03-14	387.80	387.80	387.80	387.80	28
2016-03-15	380.38	380.38	380.38	370.44	24
2016-03-16	373.10	378.56	370.72	378.56	106911
2016-03-17	377.16	380.66	373.77	379.82	61494
2016-03-18	385.84	387.80	381.92	386.68	71736
2016-03-21	391.44	397.46	391.30	393.12	75549
2016-03-22	392.98	395.64	388.71	393.12	68779
2016-03-23	392.42	392.42	382.34	385.28	107375
2016-03-24	385.28	385.28	385.28	386.26	65547
2016-03-28	382.34	383.32	378.14	382.34	50927
2016-03-29	382.34	392.44	382.34	401.38	142829
2016-03-30	408.94	412.42	403.13	406.42	122534
2016-03-31	405.16	408.66	404.60	406.70	62970
2016-04-01	396.20	402.64	393.40	402.08	65176
2016-04-04	408.80	412.58	404.74	405.30	111911
2016-04-05	405.30	405.30	405.30	389.48	105307
2016-04-06	392.28	393.26	388.22	392.84	83496
2016-04-07	390.74	392.28	386.12	387.94	89070
2016-04-08	390.88	396.48	390.74	392.84	62672
2016-04-11	404.18	409.92	404.04	407.12	143703
2016-04-12	412.58	416.36	409.78	415.80	99099
2016-04-13	424.48	435.40	424.48	434.84	126245
2016-04-14	434.28	438.76	430.15	431.76	73441
2016-04-15	431.20	434.70	428.54	434.28	64423
2016-04-18	426.86	432.18	426.16	427.56	100914
2016-04-19	432.18	436.24	428.54	431.06	76480
2016-04-20	428.26	434.00	428.26	431.20	66379
2016-04-21	434.00	434.00	427.56	432.46	68920
2016-04-22	432.04	439.60	432.04	438.20	80859
2016-04-25	433.02	433.86	423.92	427.84	75277
2016-04-26	436.10	441.84	435.12	441.70	83222
2016-04-27	440.72	443.66	437.50	439.18	67582
2016-04-28	434.42	437.36	428.68	429.94	54465
2016-04-29	428.26	429.80	422.94	425.32	59909
2016-05-02	427.56	429.45	424.06	427.00	53007
2016-05-03	427.70	427.70	419.72	421.40	110629
2016-05-04	401.52	401.80	392.56	397.32	131432
2016-05-05	406.14	408.66	402.92	406.28	93832
2016-05-06	413.42	418.04	412.98	414.12	94373
2016-05-09	417.62	420.00	409.64	412.86	109961
2016-05-10	406.70	408.66	401.38	406.70	130578
2016-05-11	398.02	399.23	392.63	394.10	118297
2016-05-12	401.52	405.16	400.12	402.78	75520
2016-05-13	404.88	411.18	402.43	402.78	81340
2016-05-16	407.54	411.81	407.19	410.20	69817
2016-05-17	403.62	405.30	391.58	395.22	147075
2016-05-18	395.64	403.90	394.24	400.26	103534
2016-05-19	396.76	400.54	393.96	398.16	76303
2016-05-20	396.48	403.34	395.92	402.36	66826
2016-05-23	396.20	397.18	391.35	392.70	84443
2016-05-24	400.40	409.36	399.00	408.10	155532
2016-05-25	410.76	418.18	410.76	417.48	77428
2016-05-26	415.80	417.90	413.00	416.22	66682
2016-05-27	420.00	421.96	414.26	417.20	110232
2016-05-31	468.16	475.72	467.60	468.86	532328
2016-06-01	459.20	469.07	456.68	466.48	118486
2016-06-02	466.20	478.66	464.52	478.38	100505
2016-06-03	475.16	481.18	470.96	479.92	91730
2016-06-06	481.74	490.00	481.32	488.88	125089
2016-06-07	488.88	495.88	487.06	493.50	123906
2016-06-08	492.80	498.40	488.60	498.40	162651
2016-06-09	491.26	493.92	489.44	492.52	105593
2016-06-10	479.36	480.69	475.30	477.82	94994
2016-06-13	468.16	475.02	467.04	469.84	131321
2016-06-14	468.58	471.80	463.12	467.18	93199
2016-06-15	472.78	479.64	471.52	475.16	98271
2016-06-16	472.22	482.02	470.54	480.62	108618
2016-06-17	483.56	490.00	481.60	487.62	140578
2016-06-20	501.48	503.44	499.38	499.38	136111
2016-06-21	499.38	504.00	496.37	501.90	102824
2016-06-22	495.04	503.30	492.97	501.90	179095
2016-06-23	505.26	515.20	505.26	515.06	120376
2016-06-24	469.14	478.80	469.14	474.46	175028
2016-06-27	465.08	465.92	448.28	451.08	282376
2016-06-28	457.38	467.60	455.28	467.18	188013
2016-06-29	470.12	472.36	463.82	471.24	132165
2016-06-30	475.30	485.52	470.26	485.38	122117
2016-07-01	486.92	488.74	484.68	486.36	87934
2016-07-05	483.00	483.00	470.82	475.58	74548
2016-07-06	471.66	479.78	468.72	478.52	67895
2016-07-07	475.86	484.12	475.86	483.84	151757
2016-07-08	490.98	496.44	490.14	495.32	114866
2016-07-11	505.12	510.58	503.30	507.78	118408
2016-07-12	510.16	513.80	508.06	508.48	89589
2016-07-13	507.36	508.20	502.04	502.67	63611
2016-07-14	509.18	511.84	505.26	505.82	56678
2016-07-15	513.24	513.24	506.66	511.70	96660
2016-07-18	510.86	517.58	510.72	516.18	42006
2016-07-19	515.62	516.46	513.94	514.78	52371
2016-07-20	513.38	517.65	511.98	515.48	44756
2016-07-21	511.98	517.93	511.84	515.34	52414
2016-07-22	525.70	525.70	520.80	522.76	61031
2016-07-25	524.30	524.30	516.88	519.12	88332
2016-07-26	518.56	525.84	518.42	525.42	84161
2016-07-27	529.06	530.46	524.44	526.82	105205
2016-07-28	526.54	526.54	522.20	525.00	65956
2016-07-29	524.02	529.62	521.08	529.62	114638
2016-08-01	530.32	537.32	529.48	531.86	76269
2016-08-02	518.28	521.22	512.54	514.64	81817
2016-08-03	497.70	517.16	496.16	516.74	149649
2016-08-04	524.58	536.76	523.74	533.82	115287
2016-08-05	539.28	546.28	539.14	546.00	107819
2016-08-08	544.04	549.36	541.80	545.86	80056
2016-08-09	540.82	545.51	540.82	543.90	110156
2016-08-10	533.12	534.10	527.38	528.50	78884
2016-08-11	529.06	536.34	528.08	534.52	76385
2016-08-12	539.70	543.76	536.90	541.66	51516
2016-08-15	542.08	542.50	536.25	538.44	87404
2016-08-16	534.94	546.00	534.94	540.82	110521
2016-08-17	538.44	544.46	536.48	540.26	99426
2016-08-18	540.82	544.46	538.44	542.22	59508
2016-08-19	536.76	536.76	534.94	535.78	54677
2016-08-22	530.18	532.28	527.94	531.30	65745
2016-08-23	529.90	532.98	528.22	528.78	62854
2016-08-24	525.00	528.50	519.96	520.52	81313
2016-08-25	518.14	532.28	518.00	531.02	144085
2016-08-26	540.12	546.00	538.58	542.64	158781
2016-08-29	547.12	559.79	545.58	557.20	153125
2016-08-30	557.20	559.44	554.68	557.62	114636
2016-08-31	560.84	573.58	559.86	570.78	210818
2016-09-01	571.90	579.46	571.90	577.36	147081
2016-09-02	580.58	594.58	580.44	591.22	215705
2016-09-06	614.18	622.16	613.20	619.36	242957
2016-09-07	618.80	627.06	618.52	620.06	110580
2016-09-08	616.56	618.10	612.22	612.64	100827
2016-09-09	602.70	603.82	590.38	590.38	138279
2016-09-12	581.42	596.54	580.02	595.84	126047
2016-09-13	588.00	592.20	580.02	581.84	75270
2016-09-14	588.28	589.96	584.36	586.04	86280
2016-09-15	583.66	588.00	581.42	586.46	58632
2016-09-16	578.76	581.56	575.68	578.48	59252
2016-09-19	582.26	587.72	580.30	581.42	58668
2016-09-20	576.10	578.48	571.06	573.86	77278
2016-09-21	576.24	581.65	573.58	581.14	55553
2016-09-22	588.14	595.42	583.94	584.22	76256
2016-09-23	581.28	582.26	573.44	574.42	46891
2016-09-26	565.04	565.46	557.90	558.32	64265
2016-09-27	560.98	563.22	557.41	559.72	69831
2016-09-28	567.28	568.68	562.52	568.26	54859
2016-09-29	551.32	557.83	548.38	550.48	82815
2016-09-30	558.60	566.30	558.60	559.72	85481
2016-10-03	569.24	574.56	566.44	573.86	85141
2016-10-04	578.34	580.86	570.36	571.76	51231
2016-10-05	583.52	593.32	583.38	589.26	109725
2016-10-06	579.32	583.94	575.96	581.00	42266
2016-10-07	593.18	595.36	588.00	590.52	71048
2016-10-10	592.20	594.86	588.28	588.98	46282
2016-10-11	586.04	588.56	582.40	584.22	62064
2016-10-12	582.82	584.36	579.60	580.30	68327
2016-10-13	568.40	568.40	561.41	566.86	57950
2016-10-14	580.30	581.63	577.50	577.78	42798
2016-10-17	571.20	575.40	569.10	570.64	36143
2016-10-18	578.06	579.46	572.47	574.84	63650
2016-10-19	574.56	579.74	573.58	578.48	60999
2016-10-20	574.14	574.14	569.94	571.62	31641
2016-10-21	565.74	568.12	563.78	566.30	53650
2016-10-24	574.42	581.00	573.30	574.14	60592
2016-10-25	574.98	575.54	566.37	568.54	73590
2016-10-26	550.20	552.86	542.64	544.60	109369
2016-10-27	545.02	567.70	543.62	546.56	99493
2016-10-28	556.78	558.04	550.76	553.98	78429
2016-10-31	553.84	553.84	547.68	551.74	44169
2016-11-01	550.90	555.10	543.32	546.84	74041
2016-11-02	537.88	538.30	525.56	530.04	70050
2016-11-03	531.16	535.36	527.52	529.06	65303
2016-11-04	529.90	535.36	526.54	529.34	44014
2016-11-07	533.96	549.64	533.96	547.40	122066
2016-11-08	562.94	573.30	562.80	564.34	116336
2016-11-09	557.34	558.46	551.18	557.34	87728
2016-11-10	558.04	558.18	544.74	548.66	73330
2016-11-11	524.44	526.12	516.18	523.88	130200
2016-11-14	523.60	523.60	486.36	490.28	278484
2016-11-15	477.40	483.84	473.34	481.60	208360
2016-11-16	475.58	477.68	468.72	473.76	141818
2016-11-17	487.34	487.48	476.07	479.08	140831
2016-11-18	481.60	482.16	473.48	477.26	101878
2016-11-21	473.06	480.76	473.06	475.16	110612
2016-11-22	477.96	479.22	473.34	475.58	70457
2016-11-23	475.30	476.14	466.48	469.14	76174
2016-11-25	466.20	469.77	462.28	468.02	94481
2016-11-28	465.92	465.92	457.66	458.22	67709
2016-11-29	464.94	467.18	462.56	464.38	61136
2016-11-30	466.48	468.86	461.44	462.98	92081
2016-12-01	456.54	456.82	452.34	453.74	65471
2016-12-02	446.32	454.58	443.94	448.00	49236
2016-12-05	453.18	455.98	450.66	450.80	70960
2016-12-06	453.18	455.70	450.52	453.74	57062
2016-12-07	455.84	468.72	451.36	466.62	70304
2016-12-08	481.88	484.12	477.68	481.32	112116
2016-12-09	481.32	481.46	474.04	475.72	52730
2016-12-12	498.96	506.10	490.00	490.56	125396
2016-12-13	488.04	488.04	482.16	484.40	48174
2016-12-14	483.70	484.40	475.72	477.12	56084
2016-12-15	475.72	479.50	471.94	478.24	51529
2016-12-16	483.00	486.36	482.30	484.26	55810
2016-12-19	484.12	486.64	482.02	483.84	40634
2016-12-20	483.84	486.22	479.22	483.70	39360
2016-12-21	483.00	486.92	481.46	486.64	26181
2016-12-22	483.98	485.80	475.86	480.06	66589
2016-12-23	479.64	480.20	474.60	476.70	23189
2016-12-27	476.84	480.62	476.84	478.80	24305
2016-12-28	476.42	477.12	468.02	468.72	50733
2016-12-29	479.08	482.02	478.80	479.36	50756
2016-12-30	481.18	483.00	479.64	481.46	54708
2017-01-03	489.30	498.26	487.34	497.28	127453
2017-01-04	499.80	503.86	497.56	503.30	36329
2017-01-05	512.40	517.30	509.32	512.40	73200
2017-01-06	512.40	512.40	506.80	508.76	49732
2017-01-09	509.46	523.74	508.90	521.64	176911
2017-01-10	527.66	536.76	527.38	534.10	126558
2017-01-11	531.02	539.56	529.62	539.14	73989
2017-01-12	535.22	536.48	527.77	531.16	48143
2017-01-13	528.22	533.12	526.68	532.56	47329
2017-01-17	534.52	537.04	533.12	534.94	57736
2017-01-18	536.76	538.75	536.31	536.90	78159
2017-01-19	541.94	545.30	540.82	542.64	52466
2017-01-20	539.00	541.10	535.92	537.88	42287
2017-01-23	544.74	547.68	541.66	546.70	49442
2017-01-24	554.12	562.24	554.12	560.14	70089
2017-01-25	563.50	564.76	560.00	561.68	47324
2017-01-26	559.16	563.08	558.32	561.26	67689
2017-01-27	555.66	563.22	554.68	558.74	33418
2017-01-30	548.52	548.80	542.15	543.20	67839
2017-01-31	540.82	545.44	537.46	545.44	36200
2017-02-01	557.34	558.18	543.62	554.12	90178
2017-02-02	553.42	553.42	543.76	548.66	67942
2017-02-03	546.00	552.72	541.25	544.04	52003
2017-02-06	541.94	543.48	539.70	542.78	46237
2017-02-07	526.82	531.44	523.74	526.68	67472
2017-02-08	530.88	534.69	525.00	533.82	74340
2017-02-09	535.22	539.00	531.51	532.56	62827
2017-02-10	530.74	533.96	530.18	533.26	27855
2017-02-13	527.66	529.06	523.32	523.88	86953
2017-02-14	490.00	490.56	452.48	467.74	568785
2017-02-15	467.74	471.66	452.48	453.46	285804
2017-02-16	465.50	466.76	461.72	462.70	135441
2017-02-17	467.46	468.58	459.76	468.44	101764
2017-02-21	474.32	488.32	471.94	483.00	216396
2017-02-22	482.30	487.20	481.18	483.42	126318
2017-02-23	483.84	485.80	478.03	481.46	96594
2017-02-24	476.84	480.76	476.56	480.48	54526
2017-02-27	478.52	478.94	475.02	476.00	60102
2017-02-28	476.70	476.70	469.14	470.26	113135
2017-03-01	475.72	476.00	468.86	473.76	69637
2017-03-02	479.64	486.92	479.08	484.96	147297
2017-03-03	485.80	487.34	482.16	487.34	109956
2017-03-06	491.68	492.80	485.80	487.34	119944
2017-03-07	485.94	486.78	483.00	485.24	87946
2017-03-08	485.80	486.50	481.88	484.26	109761
2017-03-09	484.40	488.74	484.40	486.22	153857
2017-03-10	488.60	493.15	486.64	492.24	189020
2017-03-13	498.40	506.52	498.40	505.54	92139
2017-03-14	502.60	502.88	495.88	502.32	113286
2017-03-15	503.30	511.56	502.53	510.44	105076
2017-03-16	517.16	517.72	512.26	513.80	108547
2017-03-17	508.20	510.58	505.96	509.60	107271
2017-03-20	509.60	512.68	507.22	512.68	80942
2017-03-21	510.72	514.64	499.52	500.64	177183
2017-03-22	493.36	497.84	491.26	497.70	156459
2017-03-23	501.90	508.62	498.12	499.94	137751
2017-03-24	499.10	502.04	497.56	500.36	102312
2017-03-27	497.42	506.10	493.08	504.70	64994
2017-03-28	505.82	512.40	505.40	506.52	65119
2017-03-29	505.68	505.96	499.52	500.78	82422
2017-03-30	500.36	501.76	498.54	501.20	58873
2017-03-31	500.08	500.30	495.95	499.10	94397
2017-04-03	500.50	501.76	494.97	495.74	75020
2017-04-04	494.90	497.42	494.34	495.60	58552
2017-04-05	502.88	506.52	500.92	501.48	103088
2017-04-06	503.72	506.24	503.02	504.84	68873
2017-04-07	504.98	508.01	504.56	505.26	76072
2017-04-10	508.90	512.96	508.90	512.26	89729
2017-04-11	512.40	514.22	500.71	502.46	97286
2017-04-12	501.90	501.90	492.66	496.02	104779
2017-04-13	490.84	491.12	484.12	486.08	91083
2017-04-17	486.22	488.60	485.94	488.60	80296
2017-04-18	482.58	482.72	472.64	473.48	136957
2017-04-19	477.54	479.50	474.60	476.00	127842
2017-04-20	478.10	482.86	477.68	478.66	125352
2017-04-21	475.02	476.28	468.72	472.08	115593
2017-04-24	479.64	480.48	475.86	478.52	126431
2017-04-25	481.04	485.66	479.08	485.24	173361
2017-04-26	490.42	495.11	489.16	494.20	81361
2017-04-27	495.88	498.82	495.81	497.56	45812
2017-04-28	498.68	500.22	496.58	499.38	36909
2017-05-01	500.08	500.36	491.12	492.38	74968
2017-05-02	492.94	492.94	482.86	487.34	65305
2017-05-03	484.68	487.48	482.86	485.80	60362
2017-05-04	477.40	477.82	473.48	474.88	104056
2017-05-05	458.22	461.44	455.70	458.22	179029
2017-05-08	460.60	461.72	457.80	458.78	123142
2017-05-09	463.68	465.29	458.29	458.78	92945
2017-05-10	463.96	469.14	461.86	468.86	71007
2017-05-11	464.80	469.14	463.54	468.30	80117
2017-05-12	468.86	474.18	468.16	472.64	61187
2017-05-15	472.92	475.72	470.96	474.60	87349
2017-05-16	476.28	479.78	475.58	478.52	57703
2017-05-17	486.50	488.60	477.54	478.94	88122
2017-05-18	471.80	476.77	467.74	474.32	76550
2017-05-19	479.08	484.54	477.96	482.30	79635
2017-05-22	483.28	490.00	483.28	488.60	78967
2017-05-23	510.16	526.68	509.32	515.34	194654
2017-05-24	507.22	507.22	495.14	501.34	123518
2017-05-25	512.68	517.30	511.56	511.84	124642
2017-05-26	518.00	520.66	515.20	518.98	80817
2017-05-30	519.82	520.80	514.36	515.90	65000
2017-05-31	515.90	517.58	512.82	515.62	64208
2017-06-01	518.00	522.90	516.74	519.68	52610
2017-06-02	519.96	523.32	518.56	522.34	47814
2017-06-05	521.08	523.04	516.18	518.00	55342
2017-06-06	502.74	502.74	496.72	501.90	124919
2017-06-07	500.78	501.48	496.72	498.40	45184
2017-06-08	499.66	502.18	498.40	499.94	45221
2017-06-09	504.98	507.81	494.76	497.42	89773
2017-06-12	494.34	494.34	486.92	490.14	110701
2017-06-13	487.34	491.12	486.08	490.28	47473
2017-06-14	493.92	495.18	489.37	491.68	54608
2017-06-15	485.94	487.48	480.90	487.34	58951
2017-06-16	491.68	493.64	486.36	488.32	120228
2017-06-19	486.78	497.70	486.78	492.38	82236
2017-06-20	501.06	503.16	498.26	498.68	53004
2017-06-21	494.90	496.58	487.76	490.28	64472
2017-06-22	490.84	491.68	489.16	489.44	43427
2017-06-23	481.74	481.88	474.04	476.00	82161
2017-06-26	477.68	480.19	474.11	477.96	58569
2017-06-27	477.12	478.94	473.06	475.58	49907
2017-06-28	477.68	479.36	476.00	477.82	82666
2017-06-29	472.08	472.85	460.88	466.62	99528
2017-06-30	465.78	469.14	457.10	462.14	183162
2017-07-03	463.96	469.84	463.40	465.50	43525
2017-07-05	466.34	469.98	465.99	467.32	82733
2017-07-06	470.54	471.52	463.26	464.24	102123
2017-07-07	469.14	471.38	467.60	469.14	80044
2017-07-10	477.96	483.84	475.72	482.16	120991
2017-07-11	489.16	492.66	485.73	488.46	100127
2017-07-12	492.10	499.66	491.40	497.70	86024
2017-07-13	495.32	495.67	491.40	495.04	52214
2017-07-14	491.26	496.02	488.18	495.04	58046
2017-07-17	497.00	498.40	492.66	492.66	45791
2017-07-18	493.50	494.63	489.23	490.00	77594
2017-07-19	494.20	506.66	494.20	502.60	121202
2017-07-20	500.50	500.71	495.32	496.16	43304
2017-07-21	497.28	501.20	496.72	499.66	72557
2017-07-24	500.78	501.48	495.60	498.54	77796
2017-07-25	495.60	495.60	491.12	493.64	71001
2017-07-26	494.06	498.89	492.38	497.70	83392
2017-07-27	486.50	488.18	477.96	482.86	82743
2017-07-28	483.98	485.45	481.67	484.40	52665
2017-07-31	484.96	489.16	481.74	482.16	93085
2017-08-01	486.92	490.00	483.70	488.18	58132
2017-08-02	483.14	486.78	481.18	486.36	43683
2017-08-03	479.36	484.40	476.00	482.44	89276
2017-08-04	482.86	487.83	480.76	487.48	83260
2017-08-07	478.24	478.94	475.30	475.44	178046
2017-08-08	477.68	477.68	468.72	469.42	167346
2017-08-09	445.20	450.10	430.50	441.00	286215
2017-08-10	422.73	425.60	409.22	411.46	322528
2017-08-11	413.70	416.36	408.87	411.60	141446
2017-08-14	415.24	418.18	413.00	416.50	130701
2017-08-15	420.56	421.40	412.16	412.44	150212
2017-08-16	420.98	424.06	420.14	420.70	109052
2017-08-17	420.00	421.40	411.46	412.16	153791
2017-08-18	411.74	414.54	409.64	410.48	142959
2017-08-21	410.06	411.46	405.51	406.42	100388
2017-08-22	408.38	412.16	407.40	409.92	81837
2017-08-23	412.86	421.12	410.90	417.90	107216
2017-08-24	420.00	422.50	416.50	419.02	57726
2017-08-25	420.42	422.52	419.65	419.86	47978
2017-08-28	419.72	420.28	414.68	417.48	66896
2017-08-29	413.00	416.08	411.04	415.52	58694
2017-08-30	417.34	418.18	413.98	417.76	80404
2017-08-31	418.32	419.72	415.24	418.04	94718
2017-09-01	426.86	430.08	424.20	427.56	90468
2017-09-05	427.56	427.56	420.00	422.10	63048
2017-09-06	421.54	424.62	419.16	422.94	52201
2017-09-07	420.70	421.54	416.92	417.06	119471
2017-09-08	416.22	416.92	411.95	414.96	108256
2017-09-11	416.08	420.28	415.52	416.36	123308
2017-09-12	423.08	430.64	422.66	428.26	137490
2017-09-13	427.84	429.94	424.90	426.72	69030
2017-09-14	436.80	440.58	435.68	435.96	89249
2017-09-15	437.64	439.04	434.56	437.92	61421
2017-09-18	440.02	448.14	440.02	445.48	130615
2017-09-19	455.28	456.96	451.08	451.08	157765
2017-09-20	451.08	451.36	441.28	445.76	90536
2017-09-21	445.48	445.76	442.54	444.92	69649
2017-09-22	444.64	445.34	442.82	444.50	48286
2017-09-25	439.74	439.74	431.90	435.26	62290
2017-09-26	437.22	440.58	436.94	438.48	67663
2017-09-27	429.80	430.64	426.16	429.52	68587
2017-09-28	426.58	427.91	425.18	427.42	47524
2017-09-29	430.50	440.16	429.80	437.78	96976
2017-10-02	439.18	445.97	437.99	444.08	70900
2017-10-03	448.28	449.54	446.04	447.72	51177
2017-10-04	452.34	453.88	450.52	450.94	45159
2017-10-05	455.00	455.00	451.08	451.78	63879
2017-10-06	450.24	451.64	448.00	451.36	29840
2017-10-09	451.78	453.74	451.78	451.78	757180
2017-10-10	451.36	451.92	449.82	451.78	58761
2017-10-11	447.16	447.58	440.44	444.92	58753
2017-10-12	446.60	450.52	445.90	449.54	49553
2017-10-13	454.44	462.00	454.02	459.06	64228
2017-10-16	468.58	469.00	464.94	465.92	100904
2017-10-17	461.44	461.44	454.30	459.48	89493
2017-10-18	460.60	462.28	457.66	460.04	63111
2017-10-19	458.50	463.82	453.04	461.30	60848
2017-10-20	459.20	462.70	457.80	458.50	53226
2017-10-23	454.58	455.14	448.14	450.24	67504
2017-10-24	448.98	451.22	447.30	450.66	64273
2017-10-25	451.78	453.60	445.97	449.68	52321
2017-10-26	450.38	453.74	449.26	451.92	47827
2017-10-27	457.38	459.54	455.98	458.64	61457
2017-10-30	464.52	468.30	464.38	466.62	122011
2017-10-31	461.30	461.30	452.90	458.64	82589
2017-11-01	469.42	471.24	461.58	461.86	151859
2017-11-02	466.20	466.20	462.70	464.94	115487
2017-11-03	469.84	475.44	469.70	473.48	195083
2017-11-06	492.38	496.58	488.60	490.00	250335
2017-11-07	480.62	481.18	466.34	467.88	330267
2017-11-08	470.96	472.92	461.44	471.66	211031
2017-11-09	467.74	469.84	455.28	462.84	216512
2017-11-10	451.08	454.16	449.19	452.48	170811
2017-11-13	445.34	447.86	442.68	447.86	79843
2017-11-14	441.56	443.10	438.76	442.68	107201
2017-11-15	436.24	440.72	435.12	439.74	100983
2017-11-16	443.10	447.72	442.40	445.34	70655
2017-11-17	449.12	457.10	448.84	454.72	86118
2017-11-20	454.58	455.00	449.96	453.04	47887
2017-11-21	455.00	459.34	454.30	458.08	42978
2017-11-22	459.34	461.86	459.20	460.46	44121
2017-11-24	460.60	460.88	455.84	458.36	36032
2017-11-27	455.00	455.00	448.84	450.66	69464
2017-11-28	451.50	452.06	447.46	450.66	49485
2017-11-29	446.32	446.88	440.30	441.84	95131
2017-11-30	437.36	439.46	434.98	436.66	90741
2017-12-01	434.00	434.00	428.68	430.78	68816
2017-12-04	438.20	439.88	435.68	435.82	68535
2017-12-05	436.24	437.22	433.58	435.54	38596
2017-12-06	429.80	430.36	425.60	428.40	66158
2017-12-07	431.06	436.80	431.06	435.26	65330
2017-12-08	442.68	444.22	441.14	442.12	68609
2017-12-11	442.12	446.46	442.12	445.76	80856
2017-12-12	440.58	441.70	437.36	441.14	55309
2017-12-13	436.52	438.90	435.68	437.36	58149
2017-12-14	439.04	443.10	438.20	439.18	53728
2017-12-15	440.44	442.40	436.52	439.04	66035
2017-12-18	441.14	443.87	440.16	442.96	56191
2017-12-19	453.46	459.48	452.76	455.70	96081
2017-12-20	457.38	458.36	454.30	458.22	55636
2017-12-21	457.38	460.46	456.96	459.62	45087
2017-12-22	458.64	460.32	457.24	459.62	40765
2017-12-26	457.94	462.42	457.94	461.72	39715
2017-12-27	459.06	459.06	455.70	456.82	34885
2017-12-28	455.14	455.42	450.52	452.48	48078
2017-12-29	465.50	469.98	462.84	462.98	109784
2018-01-02	477.40	481.60	476.84	480.48	107429
2018-01-03	475.02	475.51	473.34	475.02	159787
2018-01-04	472.50	473.34	469.98	471.66	82468
2018-01-05	474.04	475.58	471.66	474.18	98595
2018-01-08	475.44	477.26	473.06	476.70	141816
2018-01-09	476.70	480.90	476.00	479.36	94956
2018-01-10	474.46	474.74	472.36	472.50	61632
2018-01-11	474.74	480.76	474.32	480.06	83967
2018-01-12	479.22	480.90	477.12	480.48	65743
2018-01-16	461.86	465.99	460.60	463.54	158051
2018-01-17	463.54	465.36	462.42	462.84	68447
2018-01-18	459.34	459.41	454.58	456.54	155866
2018-01-19	459.90	464.94	459.90	463.40	82733
2018-01-22	463.40	465.36	458.22	460.32	107512
2018-01-23	460.46	460.46	452.06	452.76	146567
2018-01-24	444.92	446.32	440.09	441.84	159965
2018-01-25	444.50	444.92	432.88	434.56	191346
2018-01-26	436.66	439.18	436.52	439.18	84208
2018-01-29	438.20	440.44	435.68	436.94	76688
2018-01-30	432.32	435.82	430.50	434.84	90390
2018-01-31	435.54	439.04	431.20	433.44	105815
2018-02-01	432.46	432.46	426.44	432.18	79123
2018-02-02	417.76	421.82	415.80	416.50	133681
2018-02-05	422.80	426.72	393.68	394.24	152936
2018-02-06	396.06	411.46	394.66	409.64	162887
2018-02-07	410.20	415.38	406.98	407.54	108195
2018-02-08	407.40	407.68	395.92	396.20	134276
2018-02-09	397.04	400.21	386.12	397.88	135203
2018-02-12	400.54	404.32	394.80	401.38	84851
2018-02-13	400.68	403.06	399.14	400.82	42964
2018-02-14	400.68	411.32	400.68	409.92	73848
2018-02-15	411.46	411.46	405.44	409.36	50671
2018-02-16	402.22	406.98	399.00	403.34	55896
2018-02-20	399.14	402.64	396.34	400.68	80099
2018-02-21	394.80	396.48	391.44	391.58	109514
2018-02-22	387.52	389.06	384.44	387.80	128391
2018-02-23	389.76	394.38	387.59	392.42	86080
2018-02-26	398.58	407.54	397.04	405.72	143047
2018-02-27	404.60	404.60	397.18	397.32	78778
2018-02-28	396.90	397.04	391.86	392.28	48551
2018-03-01	395.22	399.42	390.88	391.72	86519
2018-03-02	388.50	392.00	386.26	391.58	88876
2018-03-05	377.86	382.62	375.84	381.92	136454
2018-03-06	374.92	381.36	374.92	379.40	110837
2018-03-07	376.74	378.84	374.78	376.46	77419
2018-03-08	375.20	375.20	371.00	375.20	90114
2018-03-09	371.70	376.53	371.70	374.92	103052
2018-03-12	379.82	383.60	379.82	380.52	123976
2018-03-13	383.32	384.02	380.94	382.90	104407
2018-03-14	384.72	386.26	379.82	381.36	86019
2018-03-15	383.46	384.02	376.60	378.42	75974
2018-03-16	370.44	371.14	366.94	370.16	177814
2018-03-19	365.12	366.10	358.12	360.78	135597
2018-03-20	362.32	364.84	359.38	360.08	132913
2018-03-21	359.52	362.60	358.54	361.20	123553
2018-03-22	360.50	361.90	356.37	357.00	94855
2018-03-23	356.72	357.84	347.90	348.60	141660
2018-03-26	354.48	356.72	348.74	355.60	99621
2018-03-27	356.72	364.28	352.94	358.82	170245
2018-03-28	352.10	357.28	349.58	355.88	78230
2018-03-29	359.24	362.46	356.86	359.80	101552
2018-04-02	364.84	369.88	358.12	359.38	102036
2018-04-03	372.40	372.40	365.54	367.50	115076
2018-04-04	378.28	384.86	376.46	383.60	173912
2018-04-05	385.98	389.76	385.73	386.68	114147
2018-04-06	387.10	390.18	379.75	382.76	141890
2018-04-09	383.74	384.86	379.40	381.36	76199
2018-04-10	379.96	382.48	378.84	380.80	100394
2018-04-11	379.12	383.18	379.12	380.66	64342
2018-04-12	382.34	382.90	379.54	380.38	79831
2018-04-13	380.38	380.38	369.74	374.08	114600
2018-04-16	363.16	367.57	361.48	366.10	138851
2018-04-17	360.92	361.76	358.87	359.66	117682
2018-04-18	357.70	360.36	356.86	357.98	191451
2018-04-19	356.30	356.30	349.72	351.82	104764
2018-04-20	353.22	355.60	347.62	347.90	131517
2018-04-23	348.46	349.93	346.57	347.90	76661
2018-04-24	349.44	349.58	342.44	344.96	116346
2018-04-25	343.00	343.00	337.12	341.04	98252
2018-04-26	344.96	347.62	343.14	345.38	96872
2018-04-27	351.40	352.94	349.16	350.28	91365
2018-04-30	352.66	354.62	351.54	351.68	67178
2018-05-01	351.40	356.58	350.56	355.60	107449
2018-05-02	352.66	354.62	350.42	350.98	62404
2018-05-03	349.16	349.43	342.44	346.22	106738
2018-05-04	346.50	352.52	346.29	350.84	89098
2018-05-07	348.88	352.73	347.41	349.86	63487
2018-05-08	346.50	348.04	344.40	345.94	61904
2018-05-09	350.42	361.96	350.42	351.40	161185
2018-05-10	346.92	347.90	344.54	344.68	200890
2018-05-11	343.42	343.98	340.20	340.20	196184
2018-05-14	335.86	336.56	332.64	332.64	370365
2018-05-15	320.60	321.58	315.77	317.66	489336
2018-05-16	322.98	324.94	319.20	320.74	161530
2018-05-17	17.50	18.20	17.50	17.85	3636
2018-05-18	18.20	18.20	17.50	18.20	1999
2018-05-21	18.20	18.20	17.50	17.50	2374
2018-05-22	18.20	18.20	17.50	17.50	617
2018-05-23	18.20	18.20	17.50	17.50	402
2018-05-24	17.50	18.20	17.50	18.20	2234
2018-05-25	18.20	18.20	17.50	17.85	684
2018-05-29	17.50	18.20	17.50	17.85	552
2018-05-30	17.50	19.60	17.50	18.90	7404
2018-05-31	19.60	20.30	18.90	20.30	2584
2018-06-01	20.30	21.00	19.60	19.80	6552
2018-06-04	19.60	20.30	19.60	19.60	2181
2018-06-05	19.60	20.10	18.20	18.90	1543
2018-06-06	18.90	19.25	17.50	18.90	5228
2018-06-07	18.20	18.90	17.50	18.20	4670
2018-06-08	18.90	18.90	18.20	18.55	1924
2018-06-11	18.20	18.90	17.50	18.20	3379
2018-06-12	18.20	18.90	18.20	18.90	2201
2018-06-13	18.90	18.90	18.20	18.90	1958
2018-06-14	18.90	18.90	18.20	18.20	892
2018-06-15	18.20	18.90	17.50	18.90	3572
2018-06-18	18.90	18.90	17.50	17.50	3224
2018-06-19	18.20	18.20	16.80	17.50	4368
2018-06-20	19.60	22.40	18.20	21.00	54451
2018-06-21	21.70	23.10	21.00	23.10	17797
2018-06-22	23.80	25.55	23.10	23.10	16813
2018-06-25	23.10	23.10	21.00	21.70	8058
2018-06-26	21.70	26.60	21.00	25.20	26117
2018-06-27	30.10	30.10	23.03	25.20	41993
2018-06-28	25.20	27.30	21.00	21.70	23932
2018-06-29	22.40	26.60	22.40	26.60	22165
2018-07-02	28.70	32.20	28.00	30.80	37464
2018-07-03	32.20	32.20	28.70	31.50	17542
2018-07-05	31.50	34.86	30.10	33.60	22973
2018-07-06	34.30	34.30	28.70	33.60	39570
2018-07-09	34.30	35.00	33.60	35.00	18551
2018-07-10	33.60	34.30	29.40	33.60	22289
2018-07-11	31.50	32.20	30.80	31.50	14356
2018-07-12	31.50	32.20	30.80	32.20	7938
2018-07-13	31.50	32.20	28.00	28.35	13791
2018-07-16	28.00	30.10	24.50	24.50	37055
2018-07-17	24.50	25.20	23.10	25.20	11587
2018-07-18	24.50	25.20	23.10	23.80	10385
2018-07-19	23.10	25.20	23.10	24.50	8906
2018-07-20	23.80	24.50	23.10	23.80	5958
2018-07-23	23.10	24.50	22.40	24.50	18700
2018-07-24	24.50	25.20	23.80	23.80	6033
2018-07-25	23.80	24.50	23.10	23.80	6011
2018-07-26	23.80	24.50	23.80	23.80	6576
2018-07-27	23.80	23.80	22.40	22.40	9950
2018-07-30	22.40	23.10	21.70	21.70	16416
2018-07-31	22.40	23.10	21.70	23.10	3223
2018-08-01	23.10	23.10	21.70	23.03	6664
2018-08-02	22.40	23.10	21.70	22.40	5072
2018-08-03	22.40	24.50	21.70	23.80	7719
2018-08-06	23.80	23.80	22.40	23.10	6415
2018-08-07	23.10	23.66	22.40	22.40	2060
2018-08-08	22.40	23.10	22.40	23.10	3038
2018-08-09	22.40	23.10	22.40	22.40	1748
2018-08-10	22.40	23.80	22.40	23.80	3720
2018-08-13	23.10	23.36	21.70	21.70	12254
2018-08-14	21.70	22.40	21.00	21.00	7071
2018-08-15	21.00	21.70	20.30	21.00	3166
2018-08-16	20.30	21.70	20.30	21.00	3664
2018-08-17	21.70	21.70	21.00	21.70	2629
2018-08-20	21.70	22.16	20.30	21.00	10399
2018-08-21	21.00	21.70	20.30	21.70	4031
2018-08-22	21.70	21.70	21.00	21.70	1379
2018-08-23	21.00	21.70	20.30	21.00	3943
2018-08-24	21.00	21.70	21.00	21.70	1600
2018-08-27	21.70	22.40	21.00	22.40	4667
2018-08-28	21.70	22.40	21.70	21.70	1702
2018-08-29	22.40	23.10	21.70	22.40	2849
2018-08-30	23.10	23.80	22.40	23.80	6672
2018-08-31	23.80	23.80	22.26	23.10	4186
2018-09-04	23.10	23.10	21.70	22.40	7924
2018-09-05	21.70	23.10	21.70	23.10	9814
2018-09-06	23.10	23.10	22.40	22.40	4633
2018-09-07	22.40	22.40	21.70	22.40	1686
2018-09-10	21.70	23.10	21.70	21.70	3897
2018-09-11	21.70	23.10	21.70	22.40	2437
2018-09-12	22.40	22.47	21.70	22.40	1389
2018-09-13	22.40	22.40	21.35	21.70	4554
2018-09-14	21.70	22.40	20.30	21.00	6343
2018-09-17	21.00	21.70	20.30	21.00	1144
2018-09-18	21.70	21.70	21.00	21.70	1042
2018-09-19	21.70	22.40	20.30	21.70	4752
2018-09-20	22.40	22.40	21.70	22.40	2064
2018-09-21	21.70	22.40	21.00	21.70	13131
2018-09-24	22.40	23.10	21.00	23.10	12039
2018-09-25	21.70	22.40	20.44	21.70	24696
2018-09-26	21.70	21.70	16.80	17.50	63954
2018-09-27	17.50	18.20	16.80	17.50	11327
2018-09-28	16.80	17.50	16.80	16.80	5227
2018-10-01	16.80	17.50	16.80	17.08	6281
2018-10-02	17.32	17.36	16.24	16.38	6793
2018-10-03	16.38	16.66	14.70	16.52	9468
2018-10-04	16.52	16.66	15.82	15.96	3103
2018-10-05	16.24	16.52	15.40	16.10	5284
2018-10-08	15.82	15.96	15.40	15.54	2391
2018-10-09	15.54	15.68	15.40	15.40	3007
2018-10-10	15.40	15.96	14.98	15.40	6475
2018-10-11	15.40	15.68	14.84	14.98	3719
2018-10-12	15.26	15.26	14.84	14.84	4359
2018-10-15	14.98	15.96	14.87	15.26	4969
2018-10-16	15.26	15.68	15.12	15.26	2141
2018-10-17	15.68	16.80	15.40	16.80	5083
2018-10-18	16.38	16.44	15.40	16.10	4277
2018-10-19	16.10	16.10	14.98	15.54	3380
2018-10-22	15.54	18.06	15.26	16.10	24314
2018-10-23	15.80	16.38	14.84	16.24	8668
2018-10-24	15.96	15.96	15.12	15.12	5107
2018-10-25	15.26	16.66	14.98	15.12	3996
2018-10-26	14.98	15.34	14.70	14.98	4633
2018-10-29	15.26	15.73	14.28	14.56	5379
2018-10-30	15.03	15.03	14.14	14.28	2891
2018-10-31	14.31	14.70	14.14	14.56	3527
2018-11-01	14.70	16.03	14.28	15.12	13097
2018-11-02	15.12	15.26	14.28	14.98	4161
2018-11-05	15.26	15.54	14.70	15.54	1651
2018-11-06	15.40	15.40	14.70	14.70	2893
2018-11-07	15.40	15.68	14.70	15.68	1902
2018-11-08	15.26	15.26	14.70	14.84	3022
2018-11-09	14.70	16.10	14.70	16.10	5614
2018-11-12	16.10	16.10	14.14	14.57	5961
2018-11-13	14.70	15.12	14.56	14.84	981
2018-11-14	14.80	15.01	14.42	14.98	3011
2018-11-15	15.40	16.10	14.98	15.68	5278
2018-11-16	15.82	16.66	15.68	16.10	7546
2018-11-19	16.10	16.44	15.26	15.26	4882
2018-11-20	15.26	15.48	14.70	14.70	3377
2018-11-21	15.54	15.68	14.70	15.68	10041
2018-11-23	15.68	15.68	14.70	15.26	1204
2018-11-26	15.40	15.82	15.12	15.54	1816
2018-11-27	15.60	15.60	14.70	15.06	1404
2018-11-28	15.54	15.68	14.70	15.40	2348
2018-11-29	15.40	15.68	15.12	15.40	1745
2018-11-30	15.82	15.82	14.42	14.84	4323
2018-12-03	15.26	15.26	14.42	14.84	2174
2018-12-04	14.84	15.05	14.42	14.56	4529
2018-12-06	14.28	14.70	14.00	14.00	6555
2018-12-07	14.21	14.28	13.58	13.58	5164
2018-12-10	14.14	14.14	11.48	11.76	6514
2018-12-11	11.76	13.16	11.76	11.90	9218
2018-12-12	12.46	12.88	12.04	12.32	2693
2018-12-13	12.32	12.88	11.76	12.24	3706
2018-12-14	12.26	12.32	11.56	12.04	5658
2018-12-17	12.18	12.60	11.90	11.90	3597
2018-12-18	12.18	12.46	10.92	11.66	12300
2018-12-19	11.90	12.18	11.20	12.04	2412
2018-12-20	12.18	12.29	10.92	11.76	8504
2018-12-21	12.04	12.29	11.20	11.62	6023
2018-12-24	11.20	12.01	10.92	11.73	3324
2018-12-26	11.20	11.48	7.89	8.58	16515
2018-12-27	8.40	9.94	7.98	9.80	10734
2018-12-28	9.22	10.31	9.10	9.71	18142
2018-12-31	9.71	10.50	9.40	10.50	9662
2019-01-02	10.50	12.32	10.50	11.84	5671
2019-01-03	12.43	12.43	11.20	12.16	4130
2019-01-04	12.60	12.87	11.90	12.72	3780
2019-01-07	12.74	13.44	12.46	12.74	3373
2019-01-08	12.88	13.44	12.75	13.15	2503
2019-01-09	13.13	13.97	13.13	13.66	3198
2019-01-10	13.30	14.00	12.88	13.30	1075
2019-01-11	13.30	13.86	12.18	13.48	2411
2019-01-14	13.16	13.72	12.88	13.16	746
2019-01-15	13.16	13.72	11.90	12.32	1924
2019-01-16	12.03	12.60	11.49	12.60	2253
2019-01-17	12.04	12.88	12.04	12.69	216
2019-01-18	12.46	12.95	11.90	12.76	1702
2019-01-22	12.60	12.60	12.18	12.31	4045
2019-01-23	12.32	12.88	12.04	12.32	827
2019-01-24	12.23	13.06	11.90	11.93	2416
2019-01-25	11.90	12.53	11.62	11.81	4104
2019-01-28	11.96	12.38	11.20	11.65	3425
2019-01-29	12.04	12.04	11.90	11.90	1725
2019-01-30	11.48	12.38	11.48	11.96	2689
2019-01-31	12.37	13.16	11.54	12.60	1431
2019-02-01	13.16	13.16	12.32	12.38	1985
2019-02-04	12.32	13.16	12.04	12.90	1105
2019-02-05	12.60	13.16	12.22	13.16	3229
2019-02-06	12.94	13.30	12.38	13.30	392
2019-02-07	12.60	13.30	12.32	12.32	2852
2019-02-08	11.90	11.90	11.56	11.57	3690
2019-02-11	11.62	12.37	11.62	11.76	3416
2019-02-12	12.04	12.46	11.76	12.46	1666
2019-02-13	11.65	12.52	11.62	11.76	1244
2019-02-14	11.62	12.17	11.62	11.90	6376
2019-02-15	11.68	12.42	11.56	11.62	6367
2019-02-19	12.32	12.32	11.63	11.90	2305
2019-02-20	12.32	12.52	11.90	11.99	2585
2019-02-21	12.18	12.24	11.62	11.89	7131
2019-02-22	12.88	12.88	11.76	12.51	22418
2019-02-25	12.60	13.30	12.60	13.30	19824
2019-02-26	13.58	13.77	13.02	13.65	5254
2019-02-27	13.78	14.14	13.30	14.14	14732
2019-02-28	14.28	15.40	14.14	15.40	19126
2019-03-01	15.40	15.40	14.28	14.42	6653
2019-03-04	14.56	14.56	13.56	13.66	8126
2019-03-05	13.86	14.13	13.34	13.44	4515
2019-03-06	13.41	13.69	12.32	13.16	5524
2019-03-07	13.16	13.16	11.90	12.74	7801
2019-03-08	12.32	13.63	11.90	12.81	3386
2019-03-11	13.30	13.61	13.02	13.54	3447
2019-03-12	13.62	13.62	13.17	13.42	2978
2019-03-13	13.16	13.30	12.70	13.16	2687
2019-03-14	13.02	13.30	12.86	12.86	3770
2019-03-15	12.88	13.44	12.74	12.78	884
2019-03-18	12.60	13.30	12.46	12.50	4102
2019-03-19	12.90	13.02	12.49	12.88	1228
2019-03-20	12.88	13.02	12.46	12.84	1359
2019-03-21	12.88	12.95	12.46	12.70	1146
2019-03-22	12.52	12.88	12.21	12.32	3057
2019-03-25	12.36	12.36	11.90	11.90	2380
2019-03-26	12.36	13.02	11.90	11.95	2247
2019-03-27	12.46	12.72	12.18	12.53	2484
2019-03-28	12.72	13.09	11.90	12.32	4293
2019-03-29	11.96	12.58	11.95	12.38	2535
2019-04-01	12.16	12.56	12.04	12.23	1993
2019-04-02	12.42	12.42	12.04	12.11	1693
2019-04-03	12.09	12.32	12.04	12.05	2877
2019-04-04	12.04	12.32	12.04	12.18	1054
2019-04-05	11.90	12.10	11.76	11.97	4818
2019-04-08	12.10	13.93	12.04	13.72	18837
2019-04-09	14.00	14.14	13.51	13.86	7839
2019-04-10	13.66	14.00	13.51	13.58	5657
2019-04-11	13.59	13.85	13.36	13.48	3760
2019-04-12	13.58	13.58	12.95	13.11	4073
2019-04-15	12.99	13.02	12.60	12.78	2873
2019-04-16	12.88	13.30	12.60	13.12	2281
2019-04-17	13.30	13.30	12.62	12.88	2227
2019-04-18	12.94	13.23	12.74	12.88	1855
2019-04-22	12.62	12.74	12.60	12.68	4265
2019-04-23	12.60	12.60	11.97	12.04	8119
2019-04-24	11.90	11.97	11.06	11.06	12338
2019-04-25	9.24	10.64	9.24	10.22	9756
2019-04-26	9.80	11.20	9.80	11.12	4682
2019-04-29	11.51	12.18	11.26	11.62	5233
2019-04-30	12.32	12.32	11.62	11.90	2865
2019-05-01	11.90	12.38	11.90	11.97	5328
2019-05-02	11.90	12.32	9.78	10.89	30666
2019-05-03	10.64	11.18	10.38	11.06	9971
2019-05-06	11.01	11.01	10.70	10.85	7225
2019-05-07	10.76	10.76	10.20	10.20	4033
2019-05-08	10.30	10.50	10.30	10.42	6041
2019-05-09	10.32	10.40	10.27	10.40	4808
2019-05-10	10.75	10.84	10.53	10.70	1086
2019-05-13	10.70	11.00	10.31	10.78	7312
2019-05-14	10.89	11.00	10.53	10.77	9324
2019-05-15	10.80	11.29	10.80	11.29	3887
2019-05-16	11.20	13.25	11.20	13.04	17779
2019-05-17	13.09	13.79	13.05	13.52	18888
2019-05-20	13.50	13.85	13.31	13.85	6956
2019-05-21	14.07	14.07	13.66	13.85	7041
2019-05-22	13.78	13.92	13.60	13.62	4386
2019-05-23	13.08	13.13	12.24	12.24	2812
2019-05-24	12.91	12.91	12.38	12.38	2465
2019-05-28	12.77	12.77	12.35	12.42	5418
2019-05-29	12.48	12.65	12.03	12.55	4937
2019-05-30	0.00	0.00	0.00	12.55	51
2019-05-31	12.22	12.26	12.11	12.11	968
2019-06-03	12.33	12.33	11.90	12.28	806
2019-06-04	12.47	12.50	12.30	12.30	3923
2019-06-05	11.96	11.96	10.96	11.35	6308
2019-06-06	11.23	11.23	11.01	11.03	1618
2019-06-07	11.20	11.27	11.01	11.01	5031
2019-06-10	11.26	11.26	10.31	10.47	8168
2019-06-11	10.55	10.91	10.55	10.58	4013
2019-06-12	10.49	10.49	10.26	10.26	3562
2019-06-13	10.21	10.40	10.21	10.37	2011
2019-06-14	10.16	10.39	10.16	10.25	2714
2019-06-17	10.26	10.26	9.76	9.76	5514
2019-06-18	9.78	9.78	8.51	8.52	9341
2019-06-19	8.50	8.95	8.18	8.68	12068
2019-06-20	8.75	9.25	8.75	8.75	12621
2019-06-21	8.70	9.06	8.70	8.70	10502
2019-06-24	8.75	8.75	7.60	7.85	11120
2019-06-25	7.85	8.09	7.85	8.04	10733
2019-06-26	8.09	8.79	7.75	8.10	51520
2019-06-27	7.99	8.09	7.77	7.82	4425
2019-06-28	7.90	8.27	7.90	8.09	17354
2019-07-01	8.25	8.43	8.10	8.32	6486
2019-07-02	8.57	9.06	8.40	9.01	17484
2019-07-03	9.10	9.25	8.62	8.72	7477
2019-07-05	8.80	8.98	8.72	8.82	8615
2019-07-08	8.89	9.27	8.89	9.08	4894
2019-07-09	9.15	9.70	9.15	9.37	9649
2019-07-10	9.40	9.71	9.40	9.40	5336
2019-07-11	9.50	9.69	9.40	9.40	10894
2019-07-12	9.32	9.56	9.32	9.40	5349
2019-07-15	9.56	9.67	9.23	9.25	5181
2019-07-16	9.30	9.43	9.27	9.38	5026
2019-07-17	9.60	9.60	8.98	8.98	7581
2019-07-18	8.98	8.99	8.00	8.06	14456
2019-07-19	8.12	8.51	8.12	8.51	2992
2019-07-22	8.53	8.53	8.16	8.16	3703
2019-07-23	8.30	8.76	8.27	8.61	5081
2019-07-24	8.68	8.94	8.42	8.58	1894
2019-07-25	8.50	8.80	8.26	8.30	5199
2019-07-26	8.45	8.57	8.32	8.53	5316
2019-07-29	8.55	8.55	8.30	8.30	3928
2019-07-30	0.00	0.00	0.00	8.30	117
2019-07-31	8.45	8.50	8.40	8.40	1862
2019-08-01	0.00	0.00	0.00	8.40	245
2019-08-02	8.30	8.33	7.55	7.75	12977
2019-08-05	7.53	7.65	7.17	7.32	7870
2019-08-06	7.38	7.72	7.06	7.30	9573
2019-08-07	7.30	7.43	7.30	7.30	2155
2019-08-08	7.42	7.42	7.30	7.34	1233
2019-08-09	7.27	7.38	7.10	7.10	4949
2019-08-12	7.10	7.10	7.00	7.07	8605
2019-08-13	7.00	7.09	7.00	7.02	1305
2019-08-14	7.09	7.09	6.65	6.70	7741
2019-08-15	6.87	7.10	6.87	7.10	11729
2019-08-16	7.10	7.11	6.83	7.00	4480
2019-08-19	7.07	7.26	6.92	7.24	6166
2019-08-20	7.25	7.56	6.89	7.24	10487
2019-08-21	7.34	7.48	7.30	7.34	4033
2019-08-22	7.40	7.60	7.34	7.38	7013
2019-08-23	7.56	7.56	7.30	7.36	2238
2019-08-26	7.49	7.49	6.97	6.97	5915
2019-08-27	7.17	7.19	7.01	7.10	4104
2019-08-28	7.04	7.15	6.97	6.98	2601
2019-08-29	7.09	7.10	6.93	7.00	4925
2019-08-30	7.04	7.50	7.02	7.20	28154
2019-09-03	7.17	7.39	7.10	7.21	5757
2019-09-04	7.44	7.51	7.05	7.09	16252
2019-09-05	7.22	7.32	7.05	7.11	3021
2019-09-06	7.23	7.23	6.65	6.79	17072
2019-09-09	6.90	7.13	6.66	6.69	9991
2019-09-10	6.68	7.15	6.66	7.05	25058
2019-09-11	7.06	7.50	7.06	7.31	33400
2019-09-12	7.44	8.00	7.44	7.90	42165
2019-09-13	8.00	8.06	7.75	8.05	13539
2019-09-16	8.10	8.31	8.04	8.20	15487
2019-09-17	8.27	8.50	7.90	8.50	25883
2019-09-18	8.50	8.53	8.03	8.12	12858
2019-09-19	8.41	9.13	8.15	8.34	74520
2019-09-20	8.64	8.87	8.34	8.75	9469
2019-09-23	8.80	9.32	8.80	8.90	173888
2019-09-24	8.84	9.07	8.07	8.36	109243
2019-09-25	8.34	8.91	8.34	8.69	23754
2019-09-26	8.89	9.09	8.72	8.98	21857
2019-09-27	9.18	10.03	8.20	8.20	185621
2019-09-30	8.52	9.00	8.35	9.00	50161
2019-10-01	8.87	8.98	8.64	8.84	18766
2019-10-02	8.92	8.94	8.60	8.75	18158
2019-10-03	8.75	8.94	8.50	8.63	9399
2019-10-04	8.71	8.92	8.71	8.83	114706
2019-10-07	8.90	9.00	8.33	8.71	61840
2019-10-08	8.81	8.98	8.65	8.80	33896
2019-10-09	9.00	9.00	8.80	9.00	71248
2019-10-10	9.00	10.94	8.87	10.37	108304
2019-10-11	10.70	11.20	10.70	11.15	63417
2019-10-14	11.26	12.49	11.17	12.08	31663
2019-10-15	12.00	12.62	11.90	12.22	27571
2019-10-16	12.22	12.43	11.90	12.31	20257
2019-10-17	12.60	12.63	12.15	12.40	28200
2019-10-18	12.36	13.12	12.23	12.48	43887
2019-10-21	12.48	12.55	12.25	12.40	11329
2019-10-22	12.28	12.28	11.09	11.83	64238
2019-10-23	11.83	12.36	11.32	12.36	10924
2019-10-24	12.29	12.29	11.50	12.11	23233
2019-10-25	11.69	11.99	11.64	11.70	16371
2019-10-28	11.70	12.09	11.69	11.99	9804
2019-10-29	11.97	11.97	11.30	11.34	24419
2019-10-30	11.34	11.48	11.26	11.34	8603
2019-10-31	11.15	11.15	10.52	10.68	17893
2019-11-01	10.32	10.94	10.27	10.75	34766
2019-11-04	10.90	11.96	10.90	11.60	34980
2019-11-05	12.10	12.49	12.01	12.39	46551
2019-11-06	12.35	12.58	11.92	12.01	23965
2019-11-07	12.01	12.29	11.49	11.89	33723
2019-11-08	11.80	12.39	11.25	11.32	10804
2019-11-11	11.27	11.27	9.79	10.86	21476
2019-11-12	11.05	11.18	10.80	10.94	12234
2019-11-13	11.37	11.91	11.04	11.67	25875
2019-11-14	11.80	11.80	10.87	10.90	12259
2019-11-15	10.75	11.44	10.75	11.00	25051
2019-11-18	10.00	10.37	9.88	10.30	34529
2019-11-19	10.57	10.57	9.98	10.12	17774
2019-11-20	10.11	10.21	9.21	9.33	51895
2019-11-21	9.25	9.25	7.26	7.65	114138
2019-11-22	5.60	5.85	5.36	5.69	2852849
2019-11-25	5.86	5.95	5.61	5.66	732047
2019-11-26	5.78	6.20	5.67	6.07	909475
2019-11-27	6.21	6.32	5.85	6.26	892033
2019-11-29	6.30	6.95	6.28	6.95	359010
2019-12-02	7.00	7.00	6.54	6.60	452503
2019-12-03	6.72	6.99	6.64	6.75	799057
2019-12-04	6.75	6.93	6.68	6.78	249311
2019-12-05	6.78	6.89	6.65	6.85	224940
2019-12-06	6.89	7.00	6.80	6.87	228849
2019-12-09	6.93	7.35	6.78	7.31	413589
2019-12-10	7.34	7.78	7.02	7.61	226679
2019-12-11	7.51	8.57	7.51	8.44	281292
2019-12-12	8.38	8.99	8.12	8.64	354539
2019-12-13	8.65	8.67	8.15	8.56	116026
2019-12-16	8.82	8.95	8.53	8.79	273212
2019-12-17	8.75	8.88	8.42	8.59	243415
2019-12-18	8.50	8.86	8.30	8.72	209241
2019-12-19	8.69	9.40	8.66	9.16	262679
2019-12-20	9.26	9.48	9.00	9.20	133302
2019-12-23	9.16	9.34	9.10	9.17	145624
2019-12-24	9.22	9.50	9.19	9.32	29841
2019-12-26	9.32	9.67	9.28	9.40	162219
2019-12-27	9.39	9.55	9.01	9.07	98173
2019-12-30	9.02	9.07	8.70	9.05	199513
2019-12-31	9.00	9.18	8.96	9.18	249178
2020-01-02	9.22	9.47	9.09	9.40	111791
2020-01-03	9.28	9.35	8.85	9.19	145755
2020-01-06	9.17	9.66	8.85	9.61	193636
2020-01-07	9.61	9.84	9.49	9.58	128130
2020-01-08	9.61	9.82	9.40	9.44	138896
2020-01-09	9.44	9.55	9.10	9.43	101088
2020-01-10	9.44	9.59	9.17	9.31	73411
2020-01-13	9.32	9.32	8.76	8.97	146471
2020-01-14	8.93	9.26	8.93	9.08	81854
2020-01-15	9.06	9.06	8.84	8.93	82343
2020-01-16	8.94	9.26	8.68	8.72	246285
2020-01-17	8.72	8.90	8.42	8.51	115421
2020-01-21	8.51	8.51	7.55	7.61	136382
2020-01-22	7.60	7.66	7.12	7.20	111416
2020-01-23	7.11	7.35	6.88	7.33	95283
2020-01-24	7.33	7.33	6.89	6.99	82069
2020-01-27	6.89	6.89	6.52	6.54	128748
2020-01-28	6.58	6.74	6.42	6.72	92021
2020-01-29	6.81	6.92	6.52	6.59	78348
2020-01-30	6.57	6.59	6.00	6.04	101471
2020-01-31	5.96	6.02	5.53	5.61	125858
2020-02-03	5.58	5.85	5.51	5.64	109955
2020-02-04	5.73	5.98	5.66	5.87	75158
2020-02-05	5.83	6.60	5.83	6.46	172421
2020-02-06	6.62	6.62	5.81	5.83	127813
2020-02-07	5.82	6.01	5.79	5.96	88275
2020-02-10	5.94	5.99	5.70	5.76	128736
2020-02-11	6.45	6.52	6.06	6.27	465254
2020-02-12	6.32	7.00	6.30	7.00	336249
2020-02-13	7.00	7.01	6.52	6.91	177760
2020-02-14	6.84	6.88	6.61	6.85	120785
2020-02-18	6.85	6.85	6.36	6.67	168430
2020-02-19	6.76	7.11	6.72	6.89	94756
2020-02-20	6.96	7.00	6.69	6.72	80949
2020-02-21	6.72	6.72	6.41	6.43	95978
2020-02-24	6.03	6.55	6.03	6.33	212886
2020-02-25	6.30	6.30	5.85	5.88	374815
2020-02-26	5.89	6.26	5.89	5.90	103595
2020-02-27	5.78	5.79	5.20	5.24	389204
2020-02-28	5.05	5.34	4.72	5.04	211141
2020-03-02	5.16	5.23	5.00	5.09	156842
2020-03-03	5.20	5.44	5.09	5.24	122099
2020-03-04	5.36	6.10	5.30	5.57	141186
2020-03-05	5.40	5.41	5.03	5.08	144094
2020-03-06	5.00	5.28	4.97	5.02	156438
2020-03-09	4.77	4.77	4.25	4.44	148274
2020-03-10	4.87	5.06	4.38	4.99	134760
2020-03-11	4.75	4.97	4.47	4.53	73192
2020-03-12	4.07	4.33	3.90	4.06	175346
2020-03-13	4.26	4.48	4.13	4.32	25219
2020-03-16	4.02	4.09	3.26	3.27	129698
2020-03-17	3.40	4.58	3.36	3.63	156089
2020-03-18	3.47	3.62	3.17	3.22	87650
2020-03-19	3.22	3.48	3.15	3.25	44481
2020-03-20	3.24	4.00	2.50	2.78	238723
2020-03-23	2.80	3.20	2.73	2.83	93398
2020-03-24	3.11	3.46	3.05	3.38	118820
2020-03-25	3.59	3.86	3.25	3.54	180354
2020-03-26	3.70	4.54	3.42	4.16	165112
2020-03-27	4.03	4.15	3.76	3.92	131474
2020-03-30	3.91	4.20	3.81	4.08	92938
2020-03-31	4.10	4.28	3.80	4.00	74060
2020-04-01	3.78	3.98	3.73	3.83	64530
2020-04-02	3.83	3.85	3.30	3.51	112807
2020-04-03	3.49	3.60	3.22	3.28	85058
2020-04-06	3.51	3.70	3.45	3.52	130291
2020-04-07	3.65	3.98	3.60	3.69	106923
2020-04-08	3.74	3.98	3.68	3.91	66763
2020-04-09	3.98	4.45	3.98	4.41	133357
2020-04-13	4.85	4.98	4.32	4.64	139967
2020-04-14	4.84	4.99	4.67	4.89	68813
2020-04-15	4.67	4.73	4.40	4.63	64425
2020-04-16	4.62	4.62	4.27	4.51	52607
2020-04-17	4.62	4.88	4.59	4.88	76882
2020-04-20	4.86	5.14	4.69	4.89	58164
2020-04-21	4.87	4.96	4.39	4.50	57721
2020-04-22	4.56	4.71	4.45	4.48	30244
2020-04-23	4.55	4.79	4.55	4.74	83361
2020-04-24	4.80	4.80	4.63	4.74	27821
2020-04-27	4.78	5.28	4.78	5.08	114702
2020-04-28	5.25	5.37	4.55	4.82	131478
2020-04-29	4.80	4.96	4.74	4.84	80707
2020-04-30	4.88	4.94	4.60	4.77	50060
2020-05-01	4.70	4.70	4.20	4.42	81037
2020-05-04	4.30	4.41	4.18	4.20	50637
2020-05-05	4.23	4.37	3.88	3.91	85874
2020-05-06	3.96	3.96	3.70	3.78	78776
2020-05-07	3.83	4.10	3.83	3.94	52894
2020-05-08	4.06	4.50	4.05	4.49	66315
2020-05-11	4.50	4.51	4.15	4.39	93290
2020-05-12	4.41	4.50	3.93	4.02	80826
2020-05-13	4.08	4.11	3.88	3.90	59313
2020-05-14	3.84	3.88	3.72	3.75	131803
2020-05-15	3.75	3.92	3.75	3.81	92833
2020-05-18	3.87	4.20	3.76	4.13	301990
2020-05-19	4.54	4.68	4.00	4.13	254250
2020-05-20	4.18	4.35	4.09	4.17	104563
2020-05-21	4.22	4.28	4.12	4.16	67694
2020-05-22	4.20	4.20	3.97	4.13	74719
2020-05-26	4.13	4.23	4.04	4.08	108573
2020-05-27	4.20	4.42	4.11	4.41	112676
2020-05-28	4.43	4.45	4.22	4.25	50621
2020-05-29	4.25	4.25	4.00	4.03	62220
2020-06-01	4.00	4.16	4.00	4.05	26161
2020-06-02	4.05	4.13	4.00	4.07	32179
2020-06-03	4.14	4.45	4.14	4.34	100828
2020-06-04	4.33	4.46	4.19	4.39	72041
2020-06-05	4.50	4.60	4.22	4.38	184640
2020-06-08	4.42	4.80	4.32	4.78	173019
2020-06-09	4.70	4.72	4.44	4.66	130468
2020-06-10	4.66	4.66	4.19	4.32	97920
2020-06-11	4.13	4.13	3.85	3.90	144787
2020-06-12	4.07	4.10	3.90	3.97	78893
2020-06-15	3.87	4.39	3.85	4.20	91382
2020-06-16	4.47	4.52	4.03	4.18	93429
2020-06-17	4.23	4.39	4.05	4.23	98778
2020-06-18	4.16	4.31	4.07	4.13	83962
2020-06-19	4.25	4.27	3.95	4.03	104296
2020-06-22	4.02	4.12	3.88	3.96	130701
2020-06-23	4.06	4.12	3.80	3.84	126090
2020-06-24	3.80	3.83	3.56	3.74	110477
2020-06-25	3.73	3.90	3.50	3.83	91336
2020-06-26	3.81	3.82	3.61	3.74	70910
2020-06-29	3.80	3.90	3.69	3.79	28027
2020-06-30	3.76	3.81	3.66	3.73	22404
2020-07-01	3.73	3.85	3.61	3.65	53642
2020-07-02	3.75	3.89	3.61	3.66	20958
2020-07-06	3.75	3.82	3.62	3.64	43338
2020-07-07	3.65	3.66	3.53	3.59	89059
2020-07-08	3.63	3.66	3.50	3.55	51383
2020-07-09	3.56	3.56	3.33	3.50	75973
2020-07-10	3.51	3.71	3.51	3.53	54903
2020-07-13	3.51	3.55	3.45	3.47	54653
2020-07-14	3.49	3.49	3.38	3.45	53471
2020-07-15	3.58	3.59	3.45	3.46	35817
2020-07-16	3.46	3.54	3.43	3.44	39643
2020-07-17	3.47	3.54	3.38	3.41	44933
2020-07-20	3.44	3.45	3.38	3.38	25880
2020-07-21	3.45	3.55	3.41	3.41	42785
2020-07-22	3.44	3.61	3.38	3.43	119682
2020-07-23	3.47	3.70	3.45	3.48	133657
2020-07-24	3.40	3.58	3.40	3.50	73746
2020-07-27	3.55	3.78	3.54	3.60	91672
2020-07-28	3.50	3.71	3.48	3.60	89510
2020-07-29	3.50	3.62	3.50	3.56	83236
2020-07-30	3.50	3.53	3.38	3.52	113738
2020-07-31	3.50	3.50	3.40	3.50	79791
2020-08-03	3.50	3.66	3.47	3.63	392449
2020-08-04	4.38	4.85	3.91	4.61	1311174
2020-08-05	4.57	4.63	4.05	4.32	336839
2020-08-06	4.25	4.34	4.10	4.28	156401
2020-08-07	4.25	4.84	4.25	4.69	245954
2020-08-10	4.80	5.20	4.70	5.10	364890
2020-08-11	5.12	5.45	5.02	5.14	228084
2020-08-12	5.30	5.48	5.20	5.48	178085
2020-08-13	5.40	5.59	5.17	5.29	161692
2020-08-14	5.30	5.59	5.26	5.51	171588
2020-08-17	5.60	5.70	5.37	5.60	337466
2020-08-18	5.65	5.65	5.31	5.42	211400
2020-08-19	5.45	5.55	5.24	5.34	195317
2020-08-20	5.30	5.35	5.10	5.19	135339
2020-08-21	5.17	5.38	5.11	5.18	177385
2020-08-24	5.18	5.22	4.82	5.09	348317
2020-08-25	5.15	5.29	5.01	5.25	125636
2020-08-26	5.27	5.27	4.98	5.02	116072
2020-08-27	5.00	5.12	4.82	4.94	190205
2020-08-28	4.95	5.29	4.88	5.10	171161
2020-08-31	5.00	5.28	4.99	5.05	121901
2020-09-01	5.00	5.00	4.72	4.81	170327
2020-09-02	4.85	4.85	4.54	4.69	198867
2020-09-03	4.67	4.73	4.51	4.61	89814
2020-09-04	4.60	4.84	4.58	4.74	119601
2020-09-08	4.77	4.90	4.65	4.78	73977
2020-09-09	4.86	4.86	4.65	4.77	43578
2020-09-10	4.77	5.01	4.77	4.98	85947
2020-09-11	4.98	5.24	4.93	5.20	184643
2020-09-14	5.31	5.81	5.29	5.72	338563
2020-09-15	5.80	6.07	5.78	6.02	166132
2020-09-16	6.08	6.80	5.93	6.63	314905
2020-09-17	6.62	6.85	6.42	6.79	99173
2020-09-18	6.85	7.19	6.51	7.05	208909
2020-09-21	7.06	7.06	6.10	6.27	443924
2020-09-22	6.25	6.50	6.21	6.25	113870
2020-09-23	6.26	6.43	6.05	6.11	140470
2020-09-24	6.08	6.25	5.79	6.03	104175
2020-09-25	6.02	6.17	5.94	6.13	51812
2020-09-28	6.26	6.78	6.21	6.71	202662
2020-09-29	6.76	7.43	6.76	7.08	234163
2020-09-30	6.98	7.55	6.98	7.34	339716
2020-10-01	7.49	7.94	7.45	7.89	206948
2020-10-02	7.67	8.93	7.39	8.80	248005
2020-10-05	8.97	9.08	8.23	8.52	272352
2020-10-06	8.50	8.51	7.65	7.78	233476
2020-10-07	7.99	8.21	7.72	7.75	195886
2020-10-08	7.82	9.05	7.80	8.95	339900
2020-10-09	8.80	8.95	8.06	8.41	385024
2020-10-12	8.50	8.95	8.48	8.73	314796
2020-10-13	8.81	8.85	8.30	8.70	173539
2020-10-14	8.91	9.15	8.57	8.76	305311
2020-10-15	8.72	9.48	8.68	9.36	293878
2020-10-16	9.48	9.70	9.11	9.26	251797
2020-10-19	9.50	9.70	9.05	9.19	205468
2020-10-20	9.31	9.88	9.27	9.85	155317
2020-10-21	9.83	9.86	9.50	9.63	130254
2020-10-22	9.63	9.89	9.25	9.29	184329
2020-10-23	9.33	9.50	9.16	9.36	96488
2020-10-26	9.13	9.29	8.30	8.63	330682
2020-10-27	8.65	9.24	8.65	9.16	145699
2020-10-28	8.94	8.94	8.48	8.57	115409
2020-10-29	8.49	8.67	8.25	8.51	103300
2020-10-30	8.32	8.45	7.90	8.21	134923
2020-11-02	8.20	8.60	8.11	8.47	108320
2020-11-03	8.58	9.04	8.57	8.92	92450
2020-11-04	8.90	9.23	8.56	8.87	134904
2020-11-05	8.99	9.40	8.99	9.21	140582
2020-11-06	9.70	9.87	8.49	9.33	227414
2020-11-09	9.90	10.39	9.81	10.09	317712
2020-11-10	10.72	12.43	10.50	11.76	543747
2020-11-11	11.79	12.43	11.65	12.13	318810
2020-11-12	12.09	12.11	10.55	10.74	322598
2020-11-13	10.80	11.66	10.80	11.32	128348
2020-11-16	11.58	13.60	11.58	13.27	500982
2020-11-17	13.29	15.37	13.27	15.00	721551
2020-11-18	15.50	15.95	14.42	14.54	674371
2020-11-19	14.31	14.97	14.24	14.76	195471
2020-11-20	14.99	14.99	13.82	14.06	298499
2020-11-23	14.20	15.20	14.17	14.84	383507
2020-11-24	12.39	12.75	11.75	12.26	2761281
2020-11-25	12.19	13.64	12.17	13.35	685043
2020-11-27	13.71	13.88	12.79	13.42	329688
2020-11-30	13.45	14.25	12.87	12.89	521862
2020-12-01	13.20	13.45	12.46	12.52	471255
2020-12-02	12.40	13.27	12.13	12.99	307253
2020-12-03	13.15	13.39	12.91	13.09	307110
2020-12-04	13.26	14.18	13.14	14.00	474170
2020-12-07	14.26	14.92	14.00	14.29	414613
2020-12-08	14.22	14.65	14.07	14.40	291813
2020-12-09	15.00	15.00	14.25	14.67	558955
2020-12-10	14.50	16.14	14.38	16.09	802992
2020-12-11	16.11	17.98	16.01	17.61	939055
2020-12-14	18.46	19.32	17.02	17.23	1152923
2020-12-15	17.37	18.70	17.05	18.69	443138
2020-12-16	18.88	18.99	17.77	18.68	453470
2020-12-17	18.80	19.30	17.65	19.16	513729
2020-12-18	19.20	21.33	19.15	20.31	784556
2020-12-21	20.04	20.89	19.80	20.73	499446
2020-12-22	21.00	21.02	19.50	20.09	543757
2020-12-23	20.09	21.61	20.09	21.35	489588
2020-12-24	21.65	21.74	20.81	21.01	272286
2020-12-28	21.30	22.01	20.81	21.03	527715
2020-12-29	21.12	21.24	19.69	20.33	315899
2020-12-30	20.55	21.40	20.31	20.58	261004
2020-12-31	20.53	21.48	20.16	21.43	590381
2021-01-04	22.42	22.58	21.00	21.76	766766
2021-01-05	21.88	23.85	21.75	23.65	733150
2021-01-06	23.91	24.39	22.89	24.34	693720
2021-01-07	24.77	28.11	24.77	27.36	1183648
2021-01-08	28.17	28.30	26.35	27.48	690295
2021-01-11	27.04	30.60	27.04	30.28	1005943
2021-01-12	31.10	32.98	30.70	32.98	1235707
2021-01-13	33.79	34.37	29.20	29.98	1181361
2021-01-14	29.98	31.35	28.54	29.09	888029
2021-01-15	28.08	29.37	26.47	28.82	819979
2021-01-19	29.36	30.57	27.60	29.43	558314
2021-01-20	30.00	30.50	29.00	29.51	557746
2021-01-21	29.60	30.15	27.90	28.36	494376
2021-01-22	27.55	30.10	27.06	30.08	471241
2021-01-25	29.54	29.86	27.40	28.03	737699
2021-01-26	27.64	28.28	26.21	26.73	828236
2021-01-27	25.86	26.09	24.20	24.97	779321
2021-01-28	26.50	27.47	24.48	24.87	634334
2021-01-29	24.99	28.41	24.87	26.44	888560
2021-02-01	27.00	28.46	26.01	28.09	563567
2021-02-02	29.00	29.24	26.78	27.36	683919
2021-02-03	27.74	28.80	27.55	28.48	450175
2021-02-04	29.00	32.38	28.75	32.36	704650
2021-02-05	32.80	33.03	31.28	32.82	460929
2021-02-08	34.46	34.50	31.63	32.93	631826
2021-02-09	33.01	35.06	31.31	34.72	516820
2021-02-10	35.75	36.76	34.65	35.84	579833
2021-02-11	35.84	36.36	33.10	34.29	588814
2021-02-12	33.93	38.00	33.28	37.07	695306
2021-02-16	39.50	40.20	36.40	39.43	772232
2021-02-17	40.00	40.80	38.10	39.53	544113
2021-02-18	38.25	39.14	36.00	37.22	506943
2021-02-19	38.52	40.20	37.75	39.11	470618
2021-02-22	39.02	40.50	38.30	39.30	433221
2021-02-23	38.50	38.74	33.79	36.59	737310
2021-02-24	37.68	41.07	37.18	39.88	825428
2021-02-25	40.65	44.46	39.00	39.40	772444
2021-02-26	40.78	42.80	37.87	41.54	680178
2021-03-01	42.36	43.99	40.37	40.44	556159
2021-03-02	41.36	41.91	39.85	40.80	298104
2021-03-03	41.25	43.48	40.89	42.35	464703
2021-03-04	41.75	43.58	37.53	39.50	890445
2021-03-05	39.32	40.41	35.65	39.47	924413
2021-03-08	40.03	40.50	37.72	38.14	477585
2021-03-09	38.50	41.79	37.10	41.64	705716
2021-03-10	42.00	45.50	41.97	45.40	867834
2021-03-11	46.79	49.00	44.54	48.84	654878
2021-03-12	48.12	49.56	46.62	47.73	433120
2021-03-15	48.50	49.24	47.04	49.20	370317
2021-03-16	49.40	51.30	48.11	48.81	388536
2021-03-17	48.35	50.02	46.39	49.89	390454
2021-03-18	50.48	53.16	48.92	49.18	602135
2021-03-19	50.28	54.20	48.51	53.35	840178
2021-03-22	55.40	56.19	51.60	53.12	703223
2021-03-23	53.06	53.48	47.06	47.47	915426
2021-03-24	48.68	52.13	48.28	48.76	1160250
2021-03-25	47.00	51.99	44.26	51.48	751801
2021-03-26	53.20	57.64	52.23	54.79	803887
2021-03-29	55.00	55.94	51.11	51.70	541457
2021-03-30	52.00	53.00	49.50	50.88	346417
2021-03-31	51.50	51.95	48.50	49.61	513587
2021-04-01	49.54	51.28	48.61	50.97	508843
2021-04-05	52.15	53.61	51.75	52.69	436377
2021-04-06	53.07	54.47	51.82	52.75	443227
2021-04-07	51.94	53.81	51.30	53.59	263732
2021-04-08	53.60	57.30	52.34	56.63	541792
2021-04-09	56.95	57.20	54.20	56.20	380764
2021-04-12	56.25	56.25	52.96	54.12	393589
2021-04-13	54.12	54.22	50.80	51.72	426575
2021-04-14	51.40	54.65	51.40	53.19	275323
2021-04-15	54.00	54.13	51.05	51.92	397972
2021-04-16	52.00	53.39	51.66	53.11	440955
2021-04-19	53.11	54.84	52.14	53.05	456109
2021-04-20	52.90	53.13	47.84	48.47	866943
2021-04-21	48.47	51.25	46.65	51.20	459290
2021-04-22	50.80	52.00	49.76	50.20	300564
2021-04-23	51.00	52.50	50.33	51.47	336312
2021-04-26	51.99	53.59	51.54	52.86	303706
2021-04-27	53.50	54.75	52.15	53.39	242813
2021-04-28	52.71	55.33	52.52	54.75	231088
2021-04-29	56.00	56.00	53.08	53.97	201596
2021-04-30	53.64	55.79	53.25	54.29	278115
2021-05-03	55.41	62.76	54.90	61.62	1037678
2021-05-04	61.52	62.72	56.51	62.56	669074
2021-05-05	64.30	67.40	63.60	65.41	373924
2021-05-06	65.59	65.59	59.02	63.31	691728
2021-05-07	63.30	65.86	62.30	65.56	435804
2021-05-10	66.66	66.66	63.31	63.75	543387
2021-05-11	58.10	61.93	55.78	56.52	1181651
2021-05-12	56.63	58.30	54.85	55.65	642848
2021-05-13	56.20	59.50	53.16	55.47	536179
2021-05-14	56.17	58.62	55.17	58.17	433116
2021-05-17	58.39	60.63	57.50	59.99	406356
2021-05-18	60.50	61.53	59.71	59.79	499342
2021-05-19	58.11	62.49	57.08	61.16	766232
2021-05-20	61.50	62.00	58.33	61.94	419358
2021-05-21	62.50	64.95	62.22	62.49	469301
2021-05-24	63.00	65.32	62.05	65.26	481820
2021-05-25	64.70	65.78	60.81	61.08	628853
2021-05-26	60.40	62.59	60.20	60.63	436519
2021-05-27	61.99	63.13	59.69	63.13	322505
2021-05-28	63.25	65.05	61.61	63.73	339832
2021-06-01	65.23	65.92	63.70	65.71	391574
2021-06-02	65.99	66.50	64.15	64.98	310043
2021-06-03	64.32	64.55	62.01	62.50	442799
2021-06-04	62.00	62.71	60.28	62.38	372218
2021-06-07	62.80	67.49	62.65	67.26	472538
2021-06-08	67.70	68.08	64.83	67.28	327513
2021-06-09	67.38	69.85	67.15	67.65	486120
2021-06-10	69.06	72.52	68.87	71.22	461950
2021-06-11	72.21	74.54	71.13	73.93	357165
2021-06-14	75.47	75.93	70.14	71.63	503330
2021-06-15	72.30	73.32	67.44	70.73	447864
2021-06-16	70.96	74.98	70.96	74.11	484886
2021-06-17	73.41	74.94	69.56	71.81	447404
2021-06-18	70.63	73.16	69.59	72.13	292190
2021-06-21	72.13	74.43	71.95	72.78	318976
2021-06-22	74.01	75.25	71.50	74.98	325368
2021-06-23	75.46	75.83	72.61	73.50	303325
2021-06-24	74.36	76.17	73.54	75.80	433539
2021-06-25	76.40	79.49	76.36	78.75	408062
2021-06-28	79.20	79.25	75.01	76.65	421350
2021-06-29	77.01	77.50	73.55	74.37	373126
2021-06-30	74.00	77.30	72.50	76.79	330489
2021-07-01	77.11	77.31	71.75	74.80	498589
2021-07-02	75.54	76.15	72.00	75.25	308623
2021-07-06	75.53	76.39	72.68	74.87	277711
2021-07-07	73.88	75.73	71.71	73.40	389785
2021-07-08	69.73	70.39	66.23	68.17	850091
2021-07-09	69.00	72.29	68.52	72.05	295871
2021-07-12	71.60	73.35	68.94	73.16	243372
2021-07-13	72.40	72.89	68.76	69.41	372934
2021-07-14	69.92	70.97	65.87	66.99	402344
2021-07-15	66.47	67.29	64.18	65.85	455278
2021-07-16	66.28	66.69	61.25	62.14	503896
2021-07-19	59.58	63.72	58.00	63.20	582673
2021-07-20	64.64	65.52	63.09	64.99	327207
2021-07-21	65.68	70.33	65.60	70.30	329638
2021-07-22	70.83	71.60	68.77	69.83	396653
2021-07-23	69.32	69.90	65.70	66.98	371472
2021-07-26	67.22	69.88	66.07	67.61	232599
2021-07-27	66.53	66.71	63.08	64.20	362964
2021-07-28	65.08	67.90	64.82	67.16	215775
2021-07-29	68.00	69.85	66.76	68.69	192753
2021-07-30	67.98	68.96	66.02	67.39	218452
2021-08-02	67.92	71.80	67.92	69.49	432527
2021-08-03	68.34	70.39	64.20	69.23	386745
2021-08-04	68.99	71.13	67.00	68.79	355096
2021-08-05	69.78	71.57	69.01	71.48	289844
2021-08-06	71.98	72.90	68.80	71.25	218761
2021-08-09	70.74	70.74	67.77	68.77	276180
2021-08-10	68.85	73.40	68.26	72.28	352810
2021-08-11	72.57	73.55	70.89	72.89	283235
2021-08-12	72.88	73.24	71.07	72.03	183587
2021-08-13	72.42	72.65	70.89	71.07	224728
2021-08-16	70.61	75.00	69.06	73.88	430814
2021-08-17	73.00	75.00	70.92	73.70	270702
2021-08-18	74.55	77.44	74.00	76.76	631251
2021-08-19	74.23	75.99	71.11	74.53	636773
2021-08-20	74.53	77.17	73.64	76.41	282328
2021-08-23	77.18	82.39	76.77	82.25	772193
2021-08-24	82.70	87.48	82.70	85.57	505494
2021-08-25	85.63	88.13	83.29	83.93	437339
2021-08-26	84.91	84.91	81.74	83.26	284236
2021-08-27	83.27	85.40	82.78	84.89	368496
2021-08-30	85.10	86.23	82.50	84.81	273536
2021-08-31	84.50	84.72	82.15	83.52	273468
2021-09-01	83.58	87.40	82.57	87.04	348574
2021-09-02	89.00	89.41	83.66	85.53	344431
2021-09-03	85.72	87.93	84.58	86.59	209725
2021-09-07	87.00	89.31	86.47	87.73	284932
2021-09-08	87.85	88.80	83.63	86.14	256647
2021-09-09	85.48	88.62	84.74	85.49	362442
2021-09-10	87.16	87.22	84.61	84.98	274922
2021-09-13	86.00	86.16	82.23	83.63	295744
2021-09-14	83.55	84.35	80.21	81.10	305286
2021-09-15	81.39	84.16	80.97	83.99	219634
2021-09-16	84.13	85.94	82.60	83.14	191225
2021-09-17	82.48	83.78	80.30	81.30	187512
2021-09-20	77.19	78.47	73.27	76.50	685866
2021-09-21	78.18	78.40	75.80	76.17	252060
2021-09-22	77.85	79.18	77.04	77.87	244812
2021-09-23	78.76	81.25	78.11	79.88	243180
2021-09-24	79.00	80.62	78.50	78.67	161648
2021-09-27	78.18	83.30	77.90	81.71	707767
2021-09-28	82.78	83.48	78.40	81.86	344951
2021-09-29	82.50	82.58	79.50	81.45	232691
2021-09-30	81.45	82.70	80.00	81.90	253485
2021-10-01	82.27	83.86	81.22	81.88	212354
2021-10-04	81.43	81.43	68.00	70.89	1523594
2021-10-05	72.29	75.49	70.71	73.46	514829
2021-10-06	71.63	75.66	71.43	74.73	307962
2021-10-07	75.34	77.82	72.85	74.09	285899
2021-10-08	74.75	75.35	69.50	72.23	458838
2021-10-11	71.17	73.66	70.51	70.92	294933
2021-10-12	71.70	74.50	71.51	73.25	378676
2021-10-13	73.42	73.63	70.34	71.76	316671
2021-10-14	72.01	73.00	68.40	69.87	554789
2021-10-15	70.32	72.14	69.72	70.05	336087
2021-10-18	70.45	74.26	70.23	73.60	254646
2021-10-19	74.10	77.15	73.65	75.96	335651
2021-10-20	77.01	77.99	74.01	77.63	237122
2021-10-21	78.00	78.30	74.25	75.17	259796
2021-10-22	75.18	75.18	72.20	73.42	238447
2021-10-25	73.42	76.65	73.16	75.99	257549
2021-10-26	76.00	76.01	72.77	73.77	197591
2021-10-27	73.42	74.45	69.69	71.17	242603
2021-10-28	73.00	74.54	72.01	73.97	323413
2021-10-29	73.16	74.60	72.59	74.60	182993
2021-11-01	75.00	77.06	74.62	75.98	274637
2021-11-02	75.00	75.00	70.81	74.03	393867
2021-11-03	74.68	76.81	73.22	76.32	211928
2021-11-04	76.99	76.99	72.00	72.95	346363
2021-11-05	72.86	72.94	69.13	70.84	402956
2021-11-08	72.54	74.29	71.85	72.64	465618
2021-11-09	76.00	76.20	72.55	75.66	468573
2021-11-10	75.66	76.00	71.89	73.46	396549
2021-11-11	74.09	76.22	72.71	72.98	262217
2021-11-12	72.56	74.00	71.77	73.94	249187
2021-11-15	74.59	74.69	71.50	72.33	235011
2021-11-16	72.66	72.66	70.11	71.81	233705
2021-11-17	72.81	73.02	71.09	71.71	248626
2021-11-18	72.50	74.24	71.67	72.03	264653
2021-11-19	71.57	75.36	71.50	72.62	458514
2021-11-22	73.08	74.80	70.88	72.05	373359
2021-11-23	71.75	72.90	69.26	71.47	269131
2021-11-24	70.57	72.60	68.36	72.10	293626
2021-11-26	69.60	72.00	68.50	71.79	228168
2021-11-29	72.81	73.19	69.70	71.44	285782
2021-11-30	70.03	71.43	66.05	68.69	428211
2021-12-01	69.70	69.99	65.19	65.69	484193
2021-12-02	65.70	69.55	65.70	68.86	337023
2021-12-03	69.07	69.31	65.74	68.59	315041
2021-12-06	68.34	69.42	66.55	69.06	284702
2021-12-07	70.00	72.30	69.63	70.23	308880
2021-12-08	71.49	74.26	70.80	72.33	430298
2021-12-09	72.10	73.49	71.35	72.34	212409
2021-12-10	72.59	73.99	70.58	71.84	220703
2021-12-13	71.61	71.61	68.02	68.70	258291
2021-12-14	67.90	69.17	66.57	67.12	217011
2021-12-15	66.77	70.19	65.81	70.19	292713
2021-12-16	71.91	72.75	69.12	69.51	218455
2021-12-17	68.61	71.11	67.60	70.07	248595
2021-12-20	69.11	69.88	67.80	69.72	276543
2021-12-21	70.42	72.22	69.83	70.59	285312
2021-12-22	70.64	71.29	69.12	70.00	441610
2021-12-23	70.36	70.96	69.80	70.07	325830
2021-12-27	69.56	70.95	69.52	70.92	252177
2021-12-28	70.80	72.19	69.78	70.09	314938
2021-12-29	70.00	71.30	69.69	71.02	257510
2021-12-30	71.30	73.26	71.23	72.36	276209
2021-12-31	72.05	75.31	71.90	74.65	377157
2022-01-03	76.00	76.31	72.41	72.75	409862
2022-01-04	73.11	74.35	71.54	72.09	349232
2022-01-05	72.25	73.54	69.65	70.23	403665
2022-01-06	70.32	72.23	69.51	70.50	261479
2022-01-07	70.50	72.05	69.80	70.06	308262
2022-01-10	69.72	70.44	68.20	70.40	333644
2022-01-11	70.64	73.63	69.88	73.63	476597
2022-01-12	74.00	74.50	72.07	73.97	339228
2022-01-13	73.96	74.83	72.55	73.04	312608
2022-01-14	72.00	74.20	71.60	74.05	234824
2022-01-18	75.00	80.94	74.78	79.87	1331022
2022-01-19	79.84	81.74	78.12	81.20	531381
2022-01-20	83.50	84.04	80.71	81.87	535760
2022-01-21	80.62	80.86	77.05	78.12	708145
2022-01-24	76.12	77.87	70.82	77.75	862765
2022-01-25	76.13	79.90	74.80	79.17	415261
2022-01-26	80.46	83.41	79.51	80.58	474033
2022-01-27	82.21	86.50	81.93	85.89	930964
2022-01-28	86.00	91.59	84.52	91.46	1059470
2022-01-31	92.17	92.17	87.34	91.50	769051
2022-02-01	92.49	97.04	92.29	95.86	762729
2022-02-02	96.46	96.70	93.63	95.00	456034
2022-02-03	93.47	96.09	92.14	95.11	450115
2022-02-04	94.66	95.66	92.86	95.08	427573
2022-02-07	95.70	98.25	95.50	97.38	675216
2022-02-08	97.89	98.30	92.47	95.94	861998
2022-02-09	96.47	99.88	96.09	97.11	572267
2022-02-10	95.94	100.55	95.94	98.89	488672
2022-02-11	98.28	102.95	97.50	98.34	756347
2022-02-14	97.39	100.78	96.80	99.18	359620
2022-02-15	100.58	102.85	99.01	99.55	404161
2022-02-16	99.50	99.89	97.49	98.76	297525
2022-02-17	97.75	99.69	96.40	97.04	366903
2022-02-18	96.08	97.16	93.71	95.07	515375
2022-02-22	93.35	95.83	92.07	93.55	402404
2022-02-23	95.00	97.40	90.85	92.28	453513
2022-02-24	88.69	93.18	88.00	92.86	381929
2022-02-25	93.50	95.36	92.50	94.20	389731
2022-02-28	93.28	94.49	90.50	93.67	515977
2022-03-01	93.40	93.88	89.76	90.37	368091
2022-03-02	90.32	91.80	89.31	90.52	399574
2022-03-03	91.07	94.39	90.65	93.40	389824
2022-03-04	92.75	92.82	86.88	88.97	717889
2022-03-07	88.28	90.79	88.01	88.95	432486
2022-03-08	89.12	91.87	87.21	90.15	392040
2022-03-09	93.55	94.78	90.25	92.71	549546
2022-03-10	93.50	95.82	91.30	93.12	479434
2022-03-11	93.62	96.89	93.51	95.13	536625
2022-03-14	95.49	97.56	92.10	93.85	644112
2022-03-15	94.21	98.44	91.50	98.34	669521
2022-03-16	99.46	106.25	99.46	105.83	1075871
2022-03-17	106.82	107.47	105.23	106.64	506982
2022-03-18	107.00	107.00	103.42	105.23	478165
2022-03-21	106.24	106.79	101.06	104.37	791203
2022-03-22	104.50	107.30	102.83	104.66	368298
2022-03-23	104.13	106.99	103.75	104.04	278206
2022-03-24	104.07	104.07	99.77	102.41	368839
2022-03-25	102.12	102.50	99.21	102.37	364894
2022-03-28	102.50	106.57	101.61	105.35	390000
2022-03-29	105.50	105.50	99.16	104.97	429992
2022-03-30	104.42	106.06	103.04	103.45	269847
2022-03-31	104.00	104.76	102.18	102.58	262931
2022-04-01	103.65	104.50	101.50	104.34	264580
2022-04-04	104.00	104.28	96.10	97.62	946850
2022-04-05	96.99	97.97	92.40	93.00	925383
2022-04-06	91.52	92.50	88.60	90.24	814743
2022-04-07	89.89	92.76	89.00	90.83	344978
2022-04-08	91.07	91.79	89.76	90.21	316280
2022-04-11	89.47	89.47	84.77	87.13	593735
2022-04-12	88.05	88.61	85.68	86.71	363162
2022-04-13	87.32	88.92	86.83	88.43	278693
2022-04-14	88.93	88.94	86.70	88.77	403615
2022-04-18	89.41	92.90	87.66	92.14	337211
2022-04-19	93.00	93.59	90.90	93.35	440091
2022-04-20	94.04	94.53	89.20	90.44	394251
2022-04-21	90.88	91.00	85.22	86.44	306747
2022-04-22	86.22	87.37	82.70	83.19	393158
2022-04-25	80.96	81.24	73.80	77.73	1206918
2022-04-26	79.29	80.02	76.70	76.73	399686
2022-04-27	77.57	82.25	77.34	82.18	477886
2022-04-28	83.39	83.71	79.25	82.45	315261
2022-04-29	82.51	84.98	81.27	81.74	275820
2022-05-02	81.08	82.35	79.71	82.14	413903
2022-05-03	82.00	86.47	82.00	85.12	441720
2022-05-04	86.23	88.26	84.20	88.00	282286
2022-05-05	87.53	88.91	83.69	86.69	288543
2022-05-06	86.27	86.27	82.63	84.60	287931
2022-05-09	82.15	82.48	77.05	79.47	501586
2022-05-10	80.53	82.79	78.69	81.05	289243
2022-05-11	80.43	82.37	77.83	78.76	347516
2022-05-12	77.15	77.76	73.30	77.36	636271
2022-05-13	78.39	81.53	78.35	79.82	322031
2022-05-16	80.00	82.72	80.00	81.65	691552
2022-05-17	83.30	84.85	77.44	78.91	778884
2022-05-18	80.09	80.09	74.05	74.50	633345
2022-05-19	73.65	80.37	72.61	78.68	420398
2022-05-20	80.00	81.93	78.20	81.63	520580
2022-05-23	81.88	84.08	80.67	82.79	370285
2022-05-24	82.15	82.70	80.08	81.94	291938
2022-05-25	81.45	82.27	79.26	80.88	352341
2022-05-26	81.83	82.93	81.00	82.64	267071
2022-05-27	82.93	84.62	81.15	83.64	313431
2022-05-31	83.96	84.08	80.35	81.24	364960
2022-06-01	82.99	86.32	81.13	85.20	316476
2022-06-02	85.46	87.12	84.40	84.83	312781
2022-06-03	84.40	84.99	82.76	84.35	228151
2022-06-06	86.00	86.20	81.48	81.94	292119
2022-06-07	81.00	82.08	79.56	82.08	438573
2022-06-08	78.30	79.19	74.19	75.21	929890
2022-06-09	74.00	74.63	71.51	71.55	655458
2022-06-10	70.00	72.71	69.01	71.04	302934
2022-06-13	67.72	69.29	64.90	65.16	624027
2022-06-14	68.73	72.34	68.50	71.38	488828
2022-06-15	71.38	72.45	69.44	71.15	264461
2022-06-16	68.63	70.05	67.33	68.41	275937
2022-06-17	68.00	69.83	67.00	67.43	281927
2022-06-21	69.50	70.39	68.13	69.19	416381
2022-06-22	67.28	68.00	63.66	63.95	508212
2022-06-23	64.56	65.00	61.32	62.56	615362
2022-06-24	63.40	64.38	61.68	62.02	390727
2022-06-27	63.00	66.57	63.00	65.64	344531
2022-06-28	65.91	65.91	63.67	63.99	209480
2022-06-29	64.41	64.41	62.19	63.10	200870
2022-06-30	62.00	63.92	61.18	63.10	241513
2022-07-01	62.23	62.75	59.77	61.91	303877
2022-07-05	60.68	60.81	58.76	60.02	453310
2022-07-06	60.13	60.13	55.71	57.38	427237
2022-07-07	59.59	61.30	59.59	60.37	359072
2022-07-08	60.26	60.92	59.65	60.48	193090
2022-07-11	60.15	60.66	58.78	59.07	179955
2022-07-12	59.00	59.34	58.02	58.25	143100
2022-07-13	57.35	59.88	57.00	59.55	189318
2022-07-14	58.21	58.34	56.75	57.79	165939
2022-07-15	58.38	61.14	57.88	61.00	244394
2022-07-18	62.05	64.39	61.88	63.58	422729
2022-07-19	63.96	65.94	63.93	65.90	228681
2022-07-20	65.62	68.03	64.75	68.03	220301
2022-07-21	68.69	69.29	67.01	68.67	213286
2022-07-22	68.51	69.10	65.10	66.12	211423
2022-07-25	66.96	67.86	66.00	67.80	134564
2022-07-26	67.78	67.93	66.19	67.32	174546
2022-07-27	68.96	68.96	67.05	68.22	353209
2022-07-28	69.38	71.07	68.56	70.70	308788
2022-07-29	71.87	73.47	70.02	73.13	259076
2022-08-01	74.00	74.10	72.05	73.49	336085
2022-08-02	74.75	77.26	72.80	76.24	466794
2022-08-03	76.98	76.98	73.65	74.93	251569
2022-08-04	74.34	74.46	72.46	73.36	315907
2022-08-05	74.04	76.00	73.61	75.97	395288
2022-08-08	76.36	77.82	75.78	75.99	305542
2022-08-09	76.41	77.14	75.00	76.06	387836
2022-08-10	76.77	78.33	75.50	78.07	226912
2022-08-11	78.45	79.04	76.07	76.42	209070
2022-08-12	76.50	76.50	72.74	75.38	433593
2022-08-15	73.42	74.76	72.05	72.58	219603
2022-08-16	72.45	73.65	71.87	73.19	242700
2022-08-17	71.60	71.63	69.60	70.32	279784
2022-08-18	70.79	73.44	70.71	72.99	217050
2022-08-19	72.25	72.25	69.88	70.90	175723
2022-08-22	68.12	70.76	67.73	69.95	208726
2022-08-23	70.39	70.39	67.73	67.87	253430
2022-08-24	68.11	68.54	66.70	67.17	260898
2022-08-25	68.00	68.70	66.76	68.67	136793
2022-08-26	68.65	69.55	65.82	66.15	235086
2022-08-29	65.30	66.33	64.74	64.84	293146
2022-08-30	64.80	69.03	63.55	68.82	493127
2022-08-31	69.19	70.57	68.60	69.25	243880
2022-09-01	68.07	68.59	66.80	67.66	176048
2022-09-02	68.27	68.63	66.25	67.31	186892
2022-09-06	67.32	67.72	65.47	65.61	138574
2022-09-07	64.99	65.00	63.10	63.33	268121
2022-09-08	63.39	66.27	62.75	66.13	240138
2022-09-09	67.86	70.54	67.02	70.02	354414
2022-09-12	70.71	72.14	70.15	70.91	223241
2022-09-13	69.23	70.41	67.89	67.98	141582
2022-09-14	68.46	69.38	67.27	67.66	163707
2022-09-15	67.28	67.64	66.01	66.34	179758
2022-09-16	64.66	65.03	63.21	63.77	249310
2022-09-19	62.68	63.27	60.39	60.73	274150
2022-09-20	60.33	61.40	59.80	60.89	163763
2022-09-21	61.25	61.41	59.58	59.58	120554
2022-09-22	59.71	60.52	57.95	59.13	282154
2022-09-23	57.71	57.83	55.57	57.36	451293
2022-09-26	56.42	57.85	55.50	56.00	272119
2022-09-27	56.23	58.75	56.23	58.30	275009
2022-09-28	57.97	58.69	56.97	57.56	170208
2022-09-29	56.68	56.87	53.54	54.63	347190
2022-09-30	54.47	56.65	54.18	55.68	119846
2022-10-03	56.33	58.25	55.77	56.19	227386
2022-10-04	57.72	59.29	57.61	58.85	163159
2022-10-05	57.67	58.33	56.06	57.72	175780
2022-10-06	57.62	58.43	56.71	57.47	145064
2022-10-07	57.04	57.62	56.34	57.31	159224
2022-10-10	57.00	57.19	54.30	54.58	279670
2022-10-11	53.91	55.32	52.73	54.72	280305
2022-10-12	54.65	55.44	53.49	55.24	218841
2022-10-13	54.35	58.23	53.32	58.13	258772
2022-10-14	58.26	58.62	57.30	58.38	169689
2022-10-17	59.21	59.38	57.56	58.31	160899
2022-10-18	58.34	59.56	58.26	59.22	118735
2022-10-19	59.20	59.20	57.34	57.70	156198
2022-10-20	57.38	58.33	56.00	57.21	246647
2022-10-21	57.21	58.72	56.81	58.60	152376
2022-10-24	58.42	58.63	56.70	58.34	163484
2022-10-25	58.64	59.98	58.39	59.31	121882
2022-10-26	59.68	60.45	58.43	58.57	131008
2022-10-27	59.09	59.30	55.87	56.16	185998
2022-10-28	56.38	57.66	55.54	57.61	123586
2022-10-31	56.95	58.02	56.05	56.70	128528
2022-11-01	57.31	59.69	57.31	59.52	152799
2022-11-02	58.50	59.13	56.91	57.00	139681
2022-11-03	56.79	57.95	56.34	57.17	112051
2022-11-04	58.56	60.95	58.40	60.80	209938
2022-11-07	61.00	62.49	60.95	61.76	302500
2022-11-08	60.57	60.63	57.52	58.93	443870
2022-11-09	58.29	58.84	56.45	56.55	244445
2022-11-10	58.00	58.96	57.23	58.87	238182
2022-11-11	59.60	62.00	59.30	61.75	314854
2022-11-14	61.67	62.22	58.89	59.05	221918
2022-11-15	60.41	62.37	58.65	58.81	340122
2022-11-16	59.10	59.86	57.19	56.81	226786
2022-11-17	56.25	56.71	55.16	55.76	174942
2022-11-18	56.18	56.20	54.45	55.54	189087
2022-11-21	55.01	57.28	54.50	56.81	168997
2022-11-22	56.77	57.94	56.03	56.71	149930
2022-11-23	56.65	58.16	56.20	57.13	108115
2022-11-25	57.14	58.30	57.14	57.26	41189
2022-11-28	56.84	56.84	54.66	54.98	228985
2022-11-29	55.45	57.12	53.87	54.34	321575
2022-11-30	54.77	55.83	53.07	55.32	306263
2022-12-01	55.56	56.60	54.93	55.08	215114
2022-12-02	54.67	55.51	53.92	55.03	104944
2022-12-05	55.14	55.51	53.24	53.71	212490
2022-12-06	53.84	54.24	52.00	52.64	134604
2022-12-07	52.45	52.48	51.10	51.84	151171
2022-12-08	52.38	53.82	52.09	53.60	94055
2022-12-09	53.53	54.68	52.95	54.51	129321
2022-12-12	54.41	54.91	53.54	53.93	166930
2022-12-13	55.15	55.72	53.84	54.70	120789
2022-12-14	54.70	54.70	53.02	54.40	186557
2022-12-15	54.06	54.88	53.67	54.86	135614
2022-12-16	54.27	54.51	53.45	53.55	111890
2022-12-19	53.55	53.55	51.10	51.46	208870
2022-12-20	51.58	53.72	51.58	53.50	167539
2022-12-21	54.01	54.96	53.94	54.84	254200
2022-12-22	54.17	54.17	52.26	53.14	103034
2022-12-23	53.43	55.20	53.17	54.56	186695
2022-12-27	54.32	54.32	52.30	53.20	199185
2022-12-28	52.87	53.71	52.22	53.63	216073
2022-12-29	54.17	55.31	54.17	54.63	209763
2022-12-30	53.76	53.88	52.36	52.66	217360
2023-01-03	53.24	54.11	52.82	53.53	202603
2023-01-04	53.37	53.83	52.81	53.07	133680
2023-01-05	52.90	53.45	51.98	53.28	92087
2023-01-06	53.95	54.79	53.25	54.60	129472
2023-01-09	54.92	56.09	54.05	54.28	148652
2023-01-10	54.49	55.86	54.34	55.59	115711
2023-01-11	55.90	56.05	53.78	54.26	141954
2023-01-12	54.41	55.54	53.80	55.38	92746
2023-01-13	55.40	55.40	54.71	55.03	91375
2023-01-17	55.00	56.28	54.79	55.79	117330
2023-01-18	56.12	58.11	56.12	56.55	180435
2023-01-19	56.34	56.81	55.69	56.43	102360
2023-01-20	56.99	57.38	56.09	57.09	143918
2023-01-23	57.31	58.43	56.40	57.68	147136
2023-01-24	57.86	58.47	57.00	57.95	101706
2023-01-25	57.76	57.76	55.71	57.24	113978
2023-01-26	57.79	57.79	55.30	57.24	134462
2023-01-27	57.42	59.35	57.18	59.34	202407
2023-01-30	58.92	59.45	58.00	58.10	91643
2023-01-31	58.15	59.32	58.14	59.18	114535
2023-02-01	59.31	61.89	59.15	61.29	206905
2023-02-02	61.71	62.97	60.53	60.83	196150
2023-02-03	60.50	61.27	59.95	60.00	136092
2023-02-06	59.82	61.27	59.50	60.51	137543
2023-02-07	60.78	61.92	59.75	61.61	182426
2023-02-08	62.10	62.38	60.86	60.87	172977
2023-02-09	61.40	61.94	60.51	60.73	189786
2023-02-10	60.73	61.26	59.75	60.84	121715
2023-02-13	60.66	60.74	59.59	59.65	168300
2023-02-14	59.50	59.76	58.31	59.26	256519
2023-02-15	57.75	58.50	55.16	57.38	465318
2023-02-16	57.40	59.04	56.97	58.81	222038
2023-02-17	59.00	60.12	58.21	59.65	195342
2023-02-21	59.63	59.72	57.98	58.03	121368
2023-02-22	57.94	57.94	56.04	56.29	187840
2023-02-23	56.91	59.35	56.70	59.14	160988
2023-02-24	58.70	59.75	58.40	58.76	124008
2023-02-27	59.25	60.97	59.07	60.08	158746
2023-02-28	60.23	60.52	57.67	58.17	141477
2023-03-01	58.54	60.39	58.46	58.94	159071
2023-03-02	58.73	59.55	58.08	59.55	143727
2023-03-03	59.80	59.97	58.90	58.98	100194
2023-03-06	59.00	59.00	57.72	57.91	117690
2023-03-07	57.81	57.86	57.13	57.51	80256
2023-03-08	57.70	58.01	56.60	57.14	73149
2023-03-09	57.09	57.43	55.35	55.46	153367
2023-03-10	55.44	56.31	54.66	55.50	172963
2023-03-13	54.57	55.73	53.72	54.31	186497
2023-03-14	55.60	56.19	54.86	55.47	159333
2023-03-15	54.19	54.82	52.67	54.43	164766
2023-03-16	53.85	54.23	52.23	53.70	174385
2023-03-17	53.18	53.38	51.19	51.90	165536
2023-03-20	52.09	53.21	51.66	51.88	161874
2023-03-21	52.50	53.44	52.39	52.81	111719
2023-03-22	52.83	53.91	52.59	53.03	88095
2023-03-23	53.84	54.15	52.62	53.00	68174
2023-03-24	52.60	52.90	51.55	52.50	60727
2023-03-27	52.77	53.78	52.07	53.52	123702
2023-03-28	53.72	53.72	52.46	53.05	91110
2023-03-29	53.52	54.06	53.11	53.90	88289
2023-03-30	54.52	54.69	53.28	53.65	85376
2023-03-31	53.85	55.33	53.47	54.62	195483
2023-04-03	55.20	55.24	53.95	55.10	275756
2023-04-04	55.49	56.12	54.16	54.34	114612
2023-04-05	54.00	55.07	52.86	55.00	167538
2023-04-06	55.11	55.37	53.95	54.32	147443
2023-04-10	54.42	56.09	54.42	55.58	120647
2023-04-11	55.65	57.23	55.65	56.82	121271
2023-04-12	57.35	57.63	57.02	57.22	90049
2023-04-13	57.86	59.30	57.74	58.93	173249
2023-04-14	59.30	59.50	58.69	59.28	90402
2023-04-17	59.84	60.45	59.15	60.43	164882
2023-04-18	60.25	60.64	58.80	60.59	138520
2023-04-19	60.12	60.54	59.43	60.34	173196
2023-04-20	60.04	60.38	58.49	58.82	85601
2023-04-21	58.71	58.77	56.99	57.06	110207
2023-04-24	57.26	58.82	57.20	58.57	157428
2023-04-25	57.97	58.18	57.23	57.49	138599
2023-04-26	57.70	58.21	56.60	57.66	150076
2023-04-27	57.95	58.33	57.34	57.34	105636
2023-04-28	57.11	58.28	57.04	57.93	83105
2023-05-01	57.93	57.93	56.28	56.89	92999
2023-05-02	56.59	56.59	54.70	56.22	147264
2023-05-03	56.22	56.32	55.25	55.42	130520
2023-05-04	54.84	55.20	53.89	54.46	164054
2023-05-05	54.46	56.92	54.46	56.51	151197
2023-05-08	56.81	57.21	56.47	56.92	70231
2023-05-09	56.70	57.26	56.07	56.98	88190
2023-05-10	57.51	57.51	55.71	56.68	82003
2023-05-11	56.35	57.17	56.07	56.66	128659
2023-05-12	57.09	57.19	56.05	56.58	122759
2023-05-15	56.86	59.42	56.36	59.00	212072
2023-05-16	60.50	64.11	60.30	61.70	609816
2023-05-17	62.22	63.44	60.90	61.93	186495
2023-05-18	62.00	62.59	61.50	62.31	108510
2023-05-19	62.92	62.92	61.58	61.67	131383
2023-05-22	61.72	62.28	58.93	59.61	169607
2023-05-23	59.60	60.98	59.60	60.00	185492
2023-05-24	59.70	60.49	58.61	58.92	128223
2023-05-25	58.41	59.19	57.89	58.80	102516
2023-05-26	59.00	59.73	58.10	58.20	85023
2023-05-30	58.17	61.88	57.75	61.11	253869
2023-05-31	60.68	60.99	58.32	58.33	164261
2023-06-01	58.50	59.64	58.50	59.61	184922
2023-06-02	60.33	61.86	60.33	60.99	219327
2023-06-05	60.95	61.10	60.06	60.99	82863
2023-06-06	60.50	63.56	60.49	62.94	170989
2023-06-07	63.20	64.68	63.00	64.32	152062
2023-06-08	64.33	65.70	63.79	65.42	130685
2023-06-09	65.76	66.09	64.53	64.94	133002
2023-06-12	65.00	65.70	64.49	64.82	90193
2023-06-13	65.22	65.75	64.21	64.26	141408
2023-06-14	64.68	65.79	64.68	65.23	155939
2023-06-15	64.86	66.35	64.73	66.00	151568
2023-06-16	66.21	66.21	64.89	65.33	173068
2023-06-20	65.21	66.57	64.77	66.41	173898
2023-06-21	66.11	67.11	65.71	66.67	145937
2023-06-22	66.50	67.70	66.06	66.85	150648
2023-06-23	66.22	67.52	65.68	66.39	111585
2023-06-26	66.47	66.99	65.60	66.25	95003
2023-06-27	66.27	67.01	65.81	66.97	134611
2023-06-28	67.00	67.10	66.01	66.17	153002
2023-06-29	66.18	67.26	65.86	66.61	146258
2023-06-30	67.14	67.44	66.00	66.79	119987
2023-07-03	67.06	68.42	67.06	68.39	70088
2023-07-05	68.10	68.96	67.36	67.82	106593
2023-07-06	67.05	68.02	66.06	67.86	103938
2023-07-07	68.09	69.01	67.73	68.29	118937
2023-07-10	68.39	69.49	68.35	69.19	119301
2023-07-11	69.40	70.56	69.10	69.52	129225
2023-07-12	70.31	70.31	68.51	68.64	52206
2023-07-13	68.75	69.09	67.37	68.87	91335
2023-07-14	68.83	68.83	66.34	66.66	119411
2023-07-17	65.95	66.49	64.05	66.31	158703
2023-07-18	66.34	67.68	66.25	67.06	92656
2023-07-19	67.19	68.00	66.50	67.38	103294
2023-07-20	67.41	67.45	65.70	66.61	79665
2023-07-21	66.63	66.65	65.11	65.83	131342
2023-07-24	65.73	67.31	65.07	66.88	120957
2023-07-25	67.23	67.98	66.06	66.31	89314
2023-07-26	66.04	67.70	66.04	67.44	95255
2023-07-27	67.80	68.39	67.09	67.20	104851
2023-07-28	67.73	71.27	67.66	71.19	154336
2023-07-31	71.50	71.65	70.17	70.42	91866
2023-08-01	70.10	70.24	68.46	69.51	57192
2023-08-02	69.18	69.18	67.25	68.28	127821
2023-08-03	68.00	69.14	68.00	69.04	96967
2023-08-04	68.94	69.51	67.86	68.13	110677
2023-08-07	69.99	69.99	66.72	68.17	215984
2023-08-08	67.35	70.48	66.92	69.92	178360
2023-08-09	70.00	70.57	69.29	70.00	109096
2023-08-10	70.39	70.39	69.26	69.98	82157
2023-08-11	69.70	70.43	69.29	69.59	47267
2023-08-14	69.58	69.58	68.30	69.15	60164
2023-08-15	68.75	69.72	68.75	69.50	59152
2023-08-16	69.42	70.56	69.23	69.73	179879
2023-08-17	70.16	70.84	69.40	69.68	60756
2023-08-18	68.93	70.19	68.37	69.43	70352
2023-08-21	69.49	70.10	69.30	68.88	98715
2023-08-22	69.20	69.21	67.35	67.35	134426
2023-08-23	67.35	68.10	66.27	67.77	133220
2023-08-24	67.48	67.88	65.43	66.06	126475
2023-08-25	66.05	66.93	65.71	66.34	79303
2023-08-28	66.70	67.19	65.45	65.85	61245
2023-08-29	66.21	67.26	66.21	67.06	49367
2023-08-30	66.87	67.62	66.87	67.37	50037
2023-08-31	67.32	67.54	66.58	67.12	57187
2023-09-01	67.33	67.76	67.04	67.39	53208
2023-09-05	66.80	66.81	63.57	64.37	197595
2023-09-06	64.39	65.61	63.79	64.59	120785
2023-09-07	64.24	64.87	63.37	64.01	81040
2023-09-08	63.86	65.59	63.79	65.18	89151
2023-09-11	65.18	66.04	65.02	65.12	67132
2023-09-12	65.42	65.80	63.92	64.25	107481
2023-09-13	64.41	65.12	64.02	64.27	84184
2023-09-14	64.67	65.32	64.38	64.50	81289
2023-09-15	64.45	64.78	63.79	64.05	86065
2023-09-18	64.08	64.69	63.64	64.37	95190
2023-09-19	64.69	65.61	64.33	64.43	97028
2023-09-20	64.71	65.65	64.66	64.89	130701
2023-09-21	65.02	66.17	64.56	66.04	141834
2023-09-22	66.13	66.81	65.72	66.28	66619
2023-09-25	66.00	66.49	65.51	66.00	72065
2023-09-26	65.80	66.59	65.76	66.27	67872
2023-09-27	66.81	66.99	65.68	66.52	95959
2023-09-28	66.49	66.79	65.79	65.81	70517
2023-09-29	66.04	66.60	65.82	66.22	74769
2023-10-02	66.31	66.88	65.83	65.91	80931
2023-10-03	65.39	65.62	64.80	65.34	85257
2023-10-04	65.14	65.14	63.87	64.58	141257
2023-10-05	64.51	66.41	64.35	66.14	148015
2023-10-06	66.05	66.54	65.51	66.39	96548
2023-10-09	66.29	67.75	66.29	67.17	110339
2023-10-10	67.27	68.00	67.27	67.36	86523
2023-10-11	67.39	67.54	66.56	66.62	66541
2023-10-12	66.96	66.96	65.60	66.16	55409
2023-10-13	66.53	67.17	65.62	66.21	76385
2023-10-16	66.46	66.77	65.75	65.86	78764
2023-10-17	65.56	66.75	65.54	66.01	72817
2023-10-18	65.72	66.13	65.21	66.04	101311
2023-10-19	66.04	66.24	65.46	65.65	87834
2023-10-20	65.80	66.31	65.63	65.75	64076
2023-10-23	65.43	66.44	64.70	65.85	83272
2023-10-24	66.32	66.78	65.95	66.33	63305
2023-10-25	65.95	66.67	65.24	65.99	83317
2023-10-26	65.99	66.30	65.30	65.84	47058
2023-10-27	65.78	66.40	65.59	65.79	55593
2023-10-30	65.84	66.93	65.22	66.82	105109
2023-10-31	66.90	67.43	65.97	66.26	56667
2023-11-01	66.27	66.38	65.56	66.23	69878
2023-11-02	66.38	67.73	66.20	67.46	88822
2023-11-03	67.20	67.47	66.30	66.49	74879
2023-11-06	66.19	66.67	65.30	65.62	128417
2023-11-07	65.00	65.44	64.30	65.03	96979
2023-11-08	64.79	64.99	62.37	63.11	169800
2023-11-09	63.11	64.65	63.11	63.60	106408
2023-11-10	63.46	63.75	62.63	63.40	108732
2023-11-13	63.14	63.56	62.61	63.34	141053
2023-11-14	66.00	67.75	64.96	67.44	278949
2023-11-15	67.31	69.42	67.19	68.76	198942
2023-11-16	68.69	68.93	67.07	67.19	88657
2023-11-17	68.71	68.95	68.07	68.28	170712
2023-11-20	68.88	69.23	68.31	68.81	124278
2023-11-21	68.80	69.39	68.69	69.25	83630
2023-11-22	69.49	69.84	68.69	68.86	85852
2023-11-24	69.23	70.01	69.21	69.35	40931
2023-11-27	68.98	69.75	68.98	69.46	97112
2023-11-28	69.29	69.88	68.70	69.32	92588
2023-11-29	69.40	69.74	68.14	68.70	95786
2023-11-30	68.78	70.56	68.28	70.36	159144
2023-12-01	70.40	71.48	69.95	71.48	130668
2023-12-04	71.15	71.90	70.85	71.44	97470
2023-12-05	71.41	71.59	69.51	69.59	80943
2023-12-06	69.63	70.16	68.33	68.94	108120
2023-12-07	69.19	69.39	67.86	67.90	136083
2023-12-08	68.08	69.45	67.88	68.14	65282
2023-12-11	67.90	68.35	67.10	67.14	101597
2023-12-12	67.22	67.70	66.81	67.13	74651
2023-12-13	67.23	68.07	66.45	67.72	90299
2023-12-14	67.82	69.18	67.79	68.34	160178
2023-12-15	68.60	71.37	68.60	70.89	251173
2023-12-18	72.00	72.76	70.51	70.62	201763
2023-12-19	70.36	71.99	69.72	71.80	114844
2023-12-20	71.59	73.10	71.57	71.70	93003
2023-12-21	72.17	73.30	71.70	73.25	96081
2023-12-22	73.53	74.78	73.53	73.85	120243
2023-12-26	73.75	74.16	72.40	73.59	70086
2023-12-27	73.92	74.31	73.12	73.77	67483
2023-12-28	73.87	74.37	73.33	73.52	97801
2023-12-29	73.81	74.14	72.84	74.06	153344
2024-01-02	74.13	75.75	74.00	74.51	118515
2024-01-03	74.40	76.67	74.03	76.32	138798
2024-01-04	77.06	78.01	76.77	77.61	190811
2024-01-05	77.78	80.39	77.42	79.37	238900
2024-01-08	78.47	78.58	76.29	77.95	231285
2024-01-09	77.52	77.82	74.51	76.55	209175
2024-01-10	76.83	77.45	76.00	76.50	105372
2024-01-11	76.32	76.52	75.15	76.14	94364
2024-01-12	77.89	77.91	75.69	75.99	113007
2024-01-16	76.71	77.05	75.91	76.55	71632
2024-01-17	75.96	77.15	75.78	76.78	88110
2024-01-18	76.15	76.75	75.00	76.63	130930
2024-01-19	76.61	76.69	75.56	75.58	123020
2024-01-22	75.45	76.17	75.17	75.37	148774
2024-01-23	75.31	76.26	75.18	75.78	69664
2024-01-24	76.59	78.00	75.65	77.03	111401
2024-01-25	77.25	77.35	75.72	76.97	78882
2024-01-26	76.86	77.21	75.93	77.13	75878
2024-01-29	77.30	77.64	76.15	76.39	61427
2024-01-30	76.20	77.93	76.19	77.71	96173
2024-01-31	78.00	78.25	76.28	76.28	95444
2024-02-01	76.77	77.44	73.27	75.65	175805
2024-02-02	75.97	75.97	74.27	74.30	96655
2024-02-05	74.05	74.84	73.49	74.37	63389
2024-02-06	74.54	75.46	73.83	73.93	160923
2024-02-07	73.65	75.33	73.65	75.20	84512
2024-02-08	74.38	74.38	72.77	74.01	150800
2024-02-09	74.31	74.45	73.83	74.34	57224
2024-02-12	74.97	76.50	74.97	76.06	98842
2024-02-13	75.99	76.44	74.98	75.45	110390
2024-02-14	72.65	74.95	72.02	72.57	189769
2024-02-15	72.36	72.85	71.66	72.04	128669
2024-02-16	72.04	72.50	71.29	71.67	106833
2024-02-20	71.64	71.64	70.10	70.86	120765
2024-02-21	71.18	72.49	70.49	72.28	104908
2024-02-22	72.30	72.85	71.75	72.31	96119
2024-02-23	72.51	73.53	72.02	73.40	79988
2024-02-26	73.46	73.46	72.25	71.95	72505
2024-02-27	71.95	73.45	71.95	72.78	78064
2024-02-28	72.66	73.57	72.11	72.22	56728
2024-02-29	72.12	72.94	71.65	71.95	97563
2024-03-01	72.17	72.80	72.14	72.46	131446
2024-03-04	72.46	72.46	69.62	69.75	156212
2024-03-05	69.74	71.18	69.53	69.62	97686
2024-03-06	69.60	71.75	69.60	71.43	102450
2024-03-07	71.15	71.98	71.09	71.45	80329
2024-03-08	71.16	71.93	70.40	70.60	118939
2024-03-11	70.57	70.64	70.03	70.42	76928
2024-03-12	70.72	71.77	70.54	71.74	83576
2024-03-13	71.57	71.68	70.70	70.81	74016
2024-03-14	70.35	70.74	69.80	70.04	77523
2024-03-15	70.04	70.80	69.68	70.13	96916
2024-03-18	70.08	70.53	69.46	70.15	81987
2024-03-19	70.00	70.25	69.63	70.10	74372
2024-03-20	69.84	71.64	69.33	71.30	149035
2024-03-21	71.43	72.20	71.18	71.81	95118
2024-03-22	71.74	72.07	71.34	71.55	62147
2024-03-25	71.55	72.26	71.55	72.02	73553
2024-03-26	71.83	72.59	71.57	71.97	92284
2024-03-27	72.27	72.79	72.04	72.53	54509
2024-03-28	72.90	73.10	72.00	72.20	75219
2024-04-01	72.20	72.98	72.15	72.45	54526
2024-04-02	72.70	72.70	71.92	72.04	73194
2024-04-03	72.49	75.42	72.10	74.65	212927
2024-04-04	74.78	75.02	73.79	73.89	68342
2024-04-05	74.00	74.07	73.40	73.90	62772
2024-04-08	73.67	74.15	73.35	73.67	86130
2024-04-09	73.77	73.77	72.57	73.30	100921
2024-04-10	73.26	73.96	72.75	73.14	105973
2024-04-11	73.59	74.93	73.53	73.60	64302
2024-04-12	73.64	73.64	72.15	72.26	65807
2024-04-15	72.58	73.29	72.15	72.38	78436
2024-04-16	72.38	72.65	71.32	72.32	85071
2024-04-17	72.47	72.80	71.92	72.07	74202
2024-04-18	72.54	72.92	71.79	71.96	78161
2024-04-19	71.96	72.97	71.85	72.96	86406
2024-04-22	72.95	74.00	72.72	73.89	81506
2024-04-23	73.90	74.91	73.89	74.33	90024
2024-04-24	74.60	74.86	73.63	73.91	81978
2024-04-25	73.58	74.40	73.06	73.98	39231
2024-04-26	74.36	75.80	74.36	75.21	69120
2024-04-29	75.97	77.25	75.25	77.09	112590
2024-04-30	76.60	76.84	75.68	76.51	91672
2024-05-01	76.35	76.75	75.90	76.38	54240
2024-05-02	76.88	77.29	76.50	76.55	53364
2024-05-03	77.54	78.80	77.37	78.54	124124
2024-05-06	78.50	80.17	78.30	78.96	97772
2024-05-07	79.55	80.19	79.37	80.11	78182
2024-05-08	79.96	81.14	79.96	81.11	94338
2024-05-09	81.47	82.98	81.24	82.90	121630
2024-05-10	83.00	84.84	82.05	82.82	190270
2024-05-13	83.00	83.87	82.81	83.25	81203
2024-05-14	83.50	84.68	82.65	84.58	120198
2024-05-15	84.52	85.00	83.48	84.38	86786
2024-05-16	84.47	85.77	83.86	85.31	105777
2024-05-17	85.61	86.35	84.84	85.15	118777
2024-05-20	85.00	86.28	84.88	85.86	144465
2024-05-21	85.44	86.24	85.19	86.22	130202
2024-05-22	86.01	86.48	85.00	86.28	96718
2024-05-23	86.60	88.45	86.55	88.20	159132
2024-05-24	88.50	90.95	88.50	90.59	157061
2024-05-28	87.71	89.79	87.00	87.95	256849
2024-05-29	88.00	91.59	88.00	91.48	147175
2024-05-30	91.55	94.73	91.38	94.09	156933
2024-05-31	95.00	96.92	94.63	96.77	150010
2024-06-03	97.37	98.25	96.00	97.07	166303
2024-06-04	97.00	97.43	93.24	93.60	218885
2024-06-05	94.17	97.34	93.87	97.02	137938
2024-06-06	96.99	97.46	94.77	95.42	172888
2024-06-07	95.15	95.49	93.82	94.30	114852
2024-06-10	94.42	95.47	93.77	94.54	134427
2024-06-11	92.00	92.50	90.41	91.96	171781
2024-06-12	92.32	92.39	91.52	91.90	73678
2024-06-13	91.88	92.40	90.51	92.36	89796
2024-06-14	91.45	91.52	89.69	90.26	131402
2024-06-17	90.18	90.99	89.08	90.14	111470
2024-06-18	90.31	90.80	89.84	89.95	60230
2024-06-20	90.00	92.70	90.00	91.76	77947
2024-06-21	91.65	93.00	91.46	92.05	130801
2024-06-24	92.50	93.65	92.49	93.28	56080
2024-06-25	93.18	94.23	93.01	94.02	58088
2024-06-26	94.00	94.63	93.19	93.57	152263
2024-06-27	94.00	94.27	91.71	92.54	66112
2024-06-28	93.11	93.33	92.33	92.36	126526
2024-07-01	93.87	93.87	91.17	92.02	136592
2024-07-02	91.18	92.09	90.58	91.40	147993
2024-07-03	91.72	92.85	91.72	92.49	39464
2024-07-05	92.10	92.28	89.04	89.68	92587
2024-07-08	89.50	89.50	87.50	87.63	227203
2024-07-09	87.47	87.99	86.53	86.85	189407
2024-07-10	87.00	89.94	86.85	89.22	89389
2024-07-11	89.57	90.44	88.98	89.30	69808
2024-07-12	89.57	89.57	87.17	87.25	87435
2024-07-15	87.39	88.70	87.39	87.60	73292
2024-07-16	87.89	88.50	87.26	88.11	51943
2024-07-17	87.74	88.45	86.77	87.20	79503
2024-07-18	87.44	87.61	85.17	86.08	90237
2024-07-19	86.66	86.66	84.58	84.97	88659
2024-07-22	84.55	86.69	84.49	86.27	59033
2024-07-23	86.40	87.29	86.00	86.35	31746
2024-07-24	86.24	86.24	84.68	84.68	63758
2024-07-25	84.68	84.74	83.43	84.10	113023
2024-07-26	83.17	84.19	82.40	83.84	108325
2024-07-29	84.48	86.53	84.28	84.97	89354
2024-07-30	85.03	85.70	84.38	84.55	50989
2024-07-31	85.64	86.49	85.26	86.49	66809
2024-08-01	85.87	86.27	82.81	83.81	108435
2024-08-02	83.23	83.37	80.84	82.13	118770
2024-08-05	79.52	83.06	77.56	81.36	193889
2024-08-06	80.70	82.29	79.66	80.75	172855
2024-08-07	81.04	81.22	80.00	80.70	69495
2024-08-08	81.00	81.44	79.64	81.16	106155
2024-08-09	81.07	81.49	80.36	80.51	102801
2024-08-12	80.83	82.45	80.51	82.23	78453
2024-08-13	82.62	82.99	81.65	82.25	115354
2024-08-14	82.68	83.02	81.37	81.73	111200
2024-08-15	82.76	82.98	81.67	82.01	100129
2024-08-16	82.05	82.74	81.60	82.58	101509
2024-08-19	82.73	85.83	82.73	83.43	161427
2024-08-20	83.25	84.19	82.51	83.11	152689
2024-08-21	83.51	83.77	82.08	82.36	80784
2024-08-22	82.13	82.35	81.58	81.63	130496
2024-08-23	81.86	82.80	81.21	82.51	106117
2024-08-26	82.96	83.75	82.55	82.58	68471
2024-08-27	82.31	83.21	81.77	82.80	71572
2024-08-28	82.35	82.35	81.20	81.99	70904
2024-08-29	82.00	82.24	81.22	81.54	50979
2024-08-30	82.10	82.44	81.38	82.04	49943
2024-09-03	81.71	82.00	78.64	79.47	127262
2024-09-04	79.47	80.32	78.99	79.16	127304
2024-09-05	79.52	79.84	78.22	78.99	106729
2024-09-06	78.36	78.99	76.57	77.07	165085
2024-09-09	77.10	78.00	76.83	77.01	81834
2024-09-10	77.07	77.07	74.77	75.79	103226
2024-09-11	76.00	79.01	76.00	78.39	105188
2024-09-12	78.84	79.53	78.17	78.67	59414
2024-09-13	79.29	79.44	78.38	78.84	53677
2024-09-16	78.81	80.10	78.80	80.08	125099
2024-09-17	80.25	80.31	79.66	79.90	63953
2024-09-18	79.90	81.16	79.62	80.12	62402
2024-09-19	81.00	82.00	80.38	81.73	123443
2024-09-20	81.06	81.78	80.01	80.74	110589
2024-09-23	81.16	82.27	81.05	82.02	75844
2024-09-24	82.50	85.00	82.33	84.45	263640
2024-09-25	84.44	86.80	84.44	85.35	140141
2024-09-26	85.97	86.11	85.10	85.66	98831
2024-09-27	85.79	87.11	85.59	85.98	73233
2024-09-30	86.20	87.22	86.00	86.74	91828
2024-10-01	86.37	87.44	85.59	86.85	80973
2024-10-02	87.23	88.35	87.23	87.80	77346
2024-10-03	87.54	88.46	87.28	87.28	81617
2024-10-04	86.99	87.39	86.00	86.61	122294
2024-10-07	86.73	88.38	86.39	86.91	66178
2024-10-08	86.91	87.53	85.85	85.93	104803
2024-10-09	85.68	86.60	85.00	85.55	318712
2024-10-10	85.87	88.06	85.68	87.06	103313
2024-10-11	87.28	87.62	86.60	86.96	72216
2024-10-14	86.59	86.59	85.02	85.24	77989
2024-10-15	84.80	84.80	82.40	82.47	180404
2024-10-16	83.02	83.90	82.46	83.58	125820
2024-10-17	83.31	83.38	82.46	83.12	54792
2024-10-18	83.79	84.68	83.20	84.42	97728
2024-10-21	84.15	85.65	83.79	85.30	132058
2024-10-22	85.39	85.79	85.05	85.28	87077
2024-10-23	84.99	85.73	81.55	81.85	92814
2024-10-24	82.42	82.42	81.26	82.08	106305
2024-10-25	82.72	84.03	82.43	82.84	72617
2024-10-28	82.85	83.61	81.85	81.92	80513
2024-10-29	81.45	81.98	80.78	81.11	57913
2024-10-30	80.49	82.08	79.64	80.04	107761
2024-10-31	80.33	82.14	80.12	82.01	75713
2024-11-01	82.55	83.76	81.77	81.95	83659
2024-11-04	81.95	82.58	81.34	81.75	73690
2024-11-05	81.57	83.00	81.57	82.54	51654
2024-11-06	82.24	82.24	80.33	82.10	100130
2024-11-07	82.23	83.67	81.64	82.97	90494
2024-11-08	82.77	82.77	81.54	81.96	94093
2024-11-11	81.60	82.21	80.80	81.11	139573
2024-11-12	80.36	83.73	80.25	82.69	199103
2024-11-13	82.64	86.17	82.64	86.03	242805
2024-11-14	86.70	89.40	85.01	85.91	259669
2024-11-15	86.17	86.50	84.64	85.76	104045
2024-11-18	86.00	87.38	86.00	86.39	155282
2024-11-19	86.00	86.46	85.50	86.33	85360
2024-11-20	86.52	87.47	84.66	85.37	118804
2024-11-21	84.79	84.89	83.02	84.61	103177
2024-11-22	84.29	86.19	84.00	85.06	82686
2024-11-25	84.77	85.18	80.83	80.86	254033
2024-11-26	81.00	81.77	78.77	79.22	197999
2024-11-27	79.22	79.88	78.25	79.01	146551
2024-11-29	79.29	80.17	79.21	79.38	44308
2024-12-02	79.50	81.05	79.43	80.34	181996
2024-12-03	80.84	83.74	80.84	82.02	176092
2024-12-04	82.40	82.83	80.17	80.75	121076
2024-12-05	81.00	82.50	81.00	81.15	96198
2024-12-06	80.88	81.80	80.72	81.37	245512
2024-12-09	81.42	82.51	80.90	81.99	158116
2024-12-10	82.00	82.65	81.38	82.15	126768
2024-12-11	82.26	82.43	78.46	78.85	203715
2024-12-12	78.63	79.56	77.93	78.95	65700
2024-12-13	79.36	79.36	78.00	79.21	78705
2024-12-16	79.22	79.67	77.84	78.13	148459
2024-12-17	77.76	78.16	76.67	77.30	109341
2024-12-18	77.56	78.16	76.70	76.93	90789
2024-12-19	77.55	77.99	76.45	76.59	74542
2024-12-20	76.06	77.58	75.52	76.40	130596
2024-12-23	76.50	79.67	76.50	79.42	240873
2024-12-24	79.55	80.93	79.41	79.84	79117
2024-12-26	79.84	80.10	79.03	79.21	66078
2024-12-27	79.01	79.75	78.58	78.91	73197
2024-12-30	78.68	78.97	78.00	78.84	74482
2024-12-31	78.84	80.14	78.73	80.07	122037
2025-01-02	80.77	83.30	80.74	82.90	133451
2025-01-03	83.09	83.09	81.25	81.54	94221
2025-01-06	81.96	82.71	79.20	79.48	98211
2025-01-07	80.05	80.85	79.69	80.48	106079
2025-01-08	80.37	80.46	79.19	79.74	99029
2025-01-10	79.74	79.74	77.37	78.21	156756
2025-01-13	78.21	78.99	77.50	78.30	105612
2025-01-14	78.50	80.58	78.30	79.93	155123
2025-01-15	81.19	81.50	79.50	80.11	103834
2025-01-16	79.79	80.25	77.87	77.95	147259
2025-01-17	77.58	79.39	77.45	77.46	153146
2025-01-21	77.45	77.93	76.67	77.17	148904
2025-01-22	76.82	77.25	76.40	76.71	120707
2025-01-23	76.87	78.80	76.87	77.55	86451
2025-01-24	77.63	78.40	76.73	77.46	76544
2025-01-27	77.27	78.86	77.21	77.82	80928
2025-01-28	77.69	78.13	76.65	77.42	81649
2025-01-29	77.60	78.79	77.13	78.79	66770
2025-01-30	79.37	79.87	78.77	79.83	81066
2025-01-31	80.00	80.82	79.06	79.23	82922
2025-02-03	78.37	78.75	77.05	78.48	127194
2025-02-04	78.49	81.24	78.37	80.15	73720
2025-02-05	79.97	80.40	79.50	79.79	82448
2025-02-06	79.78	80.20	79.07	79.60	98431
2025-02-07	79.68	80.48	79.35	80.03	114485
2025-02-10	80.25	81.64	79.19	80.95	155765
2025-02-11	81.61	84.19	81.50	84.15	269042
2025-02-12	83.57	83.84	82.21	82.90	123596
2025-02-13	82.56	83.85	81.99	82.52	109348
2025-02-14	83.01	84.02	82.13	83.97	93093
2025-02-18	83.96	85.73	83.65	84.74	187063
2025-02-19	84.54	84.67	83.68	83.77	69653
2025-02-20	83.80	85.74	83.80	85.73	86431
2025-02-21	85.99	86.60	84.48	83.87	105336
2025-02-24	84.01	84.64	82.47	82.67	85247
2025-02-25	82.63	83.34	81.51	81.81	135553
2025-02-26	82.16	82.65	81.45	81.76	66025
2025-02-27	81.36	81.66	79.30	79.51	126420
2025-02-28	79.59	80.36	77.71	78.62	76303
2025-03-03	79.12	79.33	76.81	77.21	111902
2025-03-04	76.00	77.97	75.05	77.42	107582
2025-03-05	77.97	79.13	77.02	78.36	92218
2025-03-06	78.64	79.58	78.41	79.40	58758
2025-03-07	79.15	81.11	79.03	80.70	78886
2025-03-10	80.70	80.76	79.29	79.97	122859
2025-03-11	79.96	80.86	79.00	80.37	50467
2025-03-12	80.97	81.17	79.70	80.87	62065
2025-03-13	81.14	81.50	78.50	78.75	81318

Explore More About DAC

Coins representing dividend payouts and trends

DAC Dividend History

Discover Danaos 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

DAC Stock Split History

Discover Danaos 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

DAC Historical Prices

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

Web Analytics