DLR Historical Prices

Summary

Key Stock Metrics

129.95

(April 7, 2025)

52-Week Low

198.00

(November 29, 2024)

52-Week High

198.00

(November 29, 2024)

All-Time High

166.90

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-10-29	12.00	12.01	12.00	12.00	5951800
2004-11-01	12.00	12.01	12.00	12.00	764400
2004-11-02	12.00	12.01	12.00	12.00	970900
2004-11-03	12.02	12.20	12.01	12.15	633600
2004-11-04	12.18	12.18	12.05	12.06	311200
2004-11-05	12.05	12.10	12.00	12.08	391800
2004-11-08	12.13	12.13	12.00	12.01	91100
2004-11-10	12.00	12.04	12.00	12.01	177500
2004-11-11	12.00	12.02	12.00	12.02	92700
2004-11-12	12.01	12.38	12.01	12.29	354900
2004-11-15	12.32	12.45	12.20	12.39	268100
2004-11-16	12.49	12.65	12.31	12.50	232700
2004-11-17	12.55	12.60	12.35	12.51	425000
2004-11-18	12.50	12.74	12.50	12.72	179700
2004-11-19	12.72	12.74	12.50	12.71	202600
2004-11-22	12.61	12.73	12.51	12.63	105200
2004-11-23	12.55	12.95	12.52	12.80	204200
2004-11-24	12.75	12.95	12.70	12.79	141700
2004-11-26	12.40	12.78	12.40	12.65	42900
2004-11-29	12.65	12.75	12.55	12.68	174200
2004-11-30	12.66	12.85	12.65	12.76	148800
2004-12-01	12.66	13.17	12.66	13.15	162500
2004-12-02	13.05	13.07	12.78	12.95	212800
2004-12-03	12.90	13.20	12.90	13.15	138300
2004-12-06	13.16	13.19	13.05	13.12	126600
2004-12-07	13.06	13.20	13.00	13.00	116200
2004-12-08	12.80	13.00	12.70	12.86	112300
2004-12-09	12.86	12.95	12.50	12.85	139200
2004-12-10	12.75	13.05	12.55	12.97	186000
2004-12-13	12.87	13.04	12.70	12.91	215700
2004-12-14	12.81	13.10	12.79	12.90	169400
2004-12-15	13.00	13.14	12.89	13.05	200300
2004-12-16	13.03	13.09	12.93	13.05	230000
2004-12-17	12.99	13.55	12.94	13.40	1051400
2004-12-20	13.50	13.50	13.00	13.34	223800
2004-12-21	13.40	13.50	13.29	13.45	83600
2004-12-22	13.40	13.70	13.21	13.70	194000
2004-12-23	13.70	14.10	13.65	13.94	107900
2004-12-27	14.00	14.04	13.52	13.60	112500
2004-12-28	13.68	13.77	13.47	13.53	111100
2004-12-29	12.95	13.47	12.95	13.28	215400
2004-12-30	13.33	13.57	13.20	13.30	48900
2004-12-31	13.29	13.69	13.29	13.47	55500
2005-01-03	13.54	13.60	13.39	13.59	189100
2005-01-04	13.61	13.77	13.55	13.65	154400
2005-01-05	13.60	13.66	12.50	13.20	303700
2005-01-06	13.10	13.65	13.00	13.39	93300
2005-01-07	13.42	13.42	13.08	13.26	124300
2005-01-10	13.20	13.74	13.10	13.30	79800
2005-01-11	13.30	13.53	13.05	13.26	136400
2005-01-12	13.27	13.40	13.20	13.30	111600
2005-01-13	13.30	13.60	13.28	13.37	77500
2005-01-14	13.38	13.77	13.38	13.59	28100
2005-01-18	13.49	13.80	13.23	13.70	185900
2005-01-19	13.70	13.87	13.50	13.65	233600
2005-01-20	13.60	13.65	13.40	13.56	42100
2005-01-21	13.60	13.64	13.46	13.60	51400
2005-01-24	13.70	13.75	13.45	13.52	48000
2005-01-25	13.50	13.66	13.50	13.50	61100
2005-01-26	13.55	13.84	13.55	13.71	108700
2005-01-27	13.63	13.80	13.57	13.70	212000
2005-01-28	13.70	13.83	13.65	13.80	48100
2005-01-31	13.85	14.00	13.79	13.80	64800
2005-02-01	13.75	13.83	13.60	13.80	102900
2005-02-02	13.85	14.03	13.84	13.95	118100
2005-02-03	13.97	14.05	13.85	13.98	51200
2005-02-04	13.98	14.05	13.93	13.96	122900
2005-02-07	13.90	14.15	13.90	14.05	48300
2005-02-08	13.95	14.09	13.93	14.00	251800
2005-02-09	14.02	14.05	13.84	13.85	122000
2005-02-10	13.90	14.22	13.90	14.11	75400
2005-02-11	14.05	14.60	14.00	14.56	125800
2005-02-14	14.60	14.63	14.40	14.50	120600
2005-02-15	14.51	14.61	14.30	14.47	89700
2005-02-16	14.40	14.55	14.40	14.50	115600
2005-02-17	14.45	14.45	13.96	14.00	70000
2005-02-18	14.05	14.10	13.92	14.00	78800
2005-02-22	13.95	13.99	13.70	13.88	47100
2005-02-23	13.88	13.95	13.80	13.85	55400
2005-02-24	13.90	14.00	13.73	13.98	25100
2005-02-25	14.00	14.07	14.00	14.05	54000
2005-02-28	14.00	14.45	14.00	14.33	66600
2005-03-01	14.35	14.35	13.74	14.25	129900
2005-03-02	14.20	14.67	14.20	14.50	57100
2005-03-03	14.55	14.75	14.30	14.41	21300
2005-03-04	14.45	14.65	14.40	14.49	181100
2005-03-07	14.50	14.70	14.45	14.52	43300
2005-03-08	14.55	14.55	14.24	14.25	16200
2005-03-09	14.15	14.38	14.00	14.26	46300
2005-03-10	14.25	14.40	14.20	14.31	61900
2005-03-11	14.16	14.21	13.92	13.98	204300
2005-03-14	14.03	14.64	13.98	14.64	23900
2005-03-15	14.68	14.81	13.98	14.17	111600
2005-03-16	14.22	14.22	13.96	14.00	70400
2005-03-17	14.05	14.05	13.95	13.97	32200
2005-03-18	14.05	14.10	13.91	14.10	100100
2005-03-21	14.25	14.30	13.89	14.14	112500
2005-03-22	14.10	14.15	13.75	13.91	142000
2005-03-23	13.91	14.25	13.78	14.25	60700
2005-03-24	14.29	14.71	14.29	14.51	78200
2005-03-28	14.41	14.55	14.32	14.51	44300
2005-03-29	14.52	14.60	14.43	14.50	52200
2005-03-30	14.60	14.68	14.14	14.68	62100
2005-03-31	14.67	14.73	14.24	14.37	41100
2005-04-01	14.47	14.51	14.15	14.31	88600
2005-04-04	14.35	14.38	13.86	14.32	68300
2005-04-05	14.32	14.33	14.06	14.16	127700
2005-04-06	14.25	14.60	14.20	14.60	65100
2005-04-07	14.51	14.59	14.27	14.43	25200
2005-04-08	14.53	14.53	14.02	14.02	46700
2005-04-11	14.07	14.12	13.90	13.95	67100
2005-04-12	13.96	14.40	13.67	14.40	49000
2005-04-13	14.35	14.35	13.80	14.15	39600
2005-04-14	14.17	14.31	13.90	13.90	39100
2005-04-15	13.90	14.00	13.82	13.83	64900
2005-04-18	13.88	14.00	13.76	13.84	88300
2005-04-19	13.90	14.18	13.90	14.00	70600
2005-04-20	13.96	14.00	13.85	13.98	98700
2005-04-21	14.00	14.25	13.90	14.07	106300
2005-04-22	14.10	14.10	13.85	14.00	77200
2005-04-25	14.05	14.23	13.93	14.12	212000
2005-04-26	14.07	14.15	13.90	14.02	39200
2005-04-27	14.00	14.23	13.97	14.16	73400
2005-04-28	14.13	14.35	14.00	14.10	39900
2005-04-29	14.20	14.35	13.99	14.27	100200
2005-05-02	14.32	14.46	14.32	14.39	72300
2005-05-03	14.32	14.58	14.32	14.58	37200
2005-05-04	14.58	14.94	14.50	14.89	216800
2005-05-05	14.95	15.13	14.83	14.90	61600
2005-05-06	14.95	15.09	14.40	14.66	39700
2005-05-09	14.62	14.98	14.59	14.98	14600
2005-05-10	15.03	15.03	14.43	14.88	69000
2005-05-11	14.88	14.88	14.49	14.60	31500
2005-05-12	14.55	14.60	14.34	14.50	74400
2005-05-13	14.50	14.50	14.20	14.32	80700
2005-05-16	14.32	14.70	13.80	14.56	83800
2005-05-17	14.75	14.75	14.37	14.47	150000
2005-05-18	14.52	14.75	14.50	14.60	117300
2005-05-19	14.65	14.75	14.65	14.71	82100
2005-05-20	14.75	15.01	14.70	14.99	47100
2005-05-23	14.99	15.44	14.92	15.23	72200
2005-05-24	15.13	15.23	14.92	15.06	160200
2005-05-25	15.02	15.18	14.95	15.01	33300
2005-05-26	15.10	15.15	15.03	15.06	45400
2005-05-27	15.09	15.19	15.00	15.13	47000
2005-05-31	15.20	15.20	14.85	15.00	24600
2005-06-01	15.04	15.19	14.98	15.08	44700
2005-06-02	15.05	15.30	14.90	15.16	38100
2005-06-03	15.25	15.41	15.04	15.17	43700
2005-06-06	15.22	15.38	14.98	15.20	83500
2005-06-07	15.26	15.35	15.09	15.24	90500
2005-06-08	15.35	15.90	15.35	15.78	74000
2005-06-09	15.75	16.07	15.45	16.00	148000
2005-06-10	16.00	16.16	15.95	16.02	180700
2005-06-13	15.77	15.99	15.14	15.65	220700
2005-06-14	15.56	16.00	15.51	15.73	62000
2005-06-15	15.83	16.25	15.80	16.25	108800
2005-06-16	16.20	16.54	16.13	16.28	70600
2005-06-17	16.26	16.27	15.90	16.10	189100
2005-06-20	16.05	16.12	15.89	16.00	27600
2005-06-21	15.91	16.70	15.91	16.38	131900
2005-06-22	16.51	16.70	16.26	16.30	85500
2005-06-23	16.30	17.14	16.26	16.53	230100
2005-06-24	16.51	17.20	16.43	17.13	440800
2005-06-27	17.30	17.49	16.70	16.70	104600
2005-06-28	16.77	17.23	16.77	17.00	45900
2005-06-29	16.90	17.25	16.84	17.21	23800
2005-06-30	17.26	17.49	17.25	17.38	25800
2005-07-01	17.35	18.14	17.29	17.75	37000
2005-07-05	17.75	17.98	17.55	17.65	43600
2005-07-06	17.60	17.85	17.52	17.52	75600
2005-07-07	17.30	17.57	17.15	17.47	21600
2005-07-08	17.49	18.00	17.31	17.85	34800
2005-07-11	17.94	18.08	17.73	17.89	59100
2005-07-12	17.93	18.43	17.93	18.03	94300
2005-07-13	18.01	18.10	17.93	17.98	32600
2005-07-14	17.84	17.89	17.45	17.61	260500
2005-07-15	17.58	17.58	17.03	17.24	689800
2005-07-18	17.24	17.62	17.10	17.30	62100
2005-07-19	17.35	17.55	17.30	17.46	39100
2005-07-20	17.41	18.05	17.41	17.80	403400
2005-07-21	18.15	18.40	18.00	18.20	1892600
2005-07-22	18.23	18.29	18.10	18.21	711700
2005-07-25	18.05	18.47	18.00	18.43	475300
2005-07-26	18.47	18.60	18.21	18.53	422500
2005-07-27	18.60	18.65	18.29	18.55	483700
2005-07-28	18.46	18.93	18.30	18.92	191700
2005-07-29	18.92	19.02	18.77	18.94	297300
2005-08-01	18.94	19.10	18.83	19.05	537000
2005-08-02	19.03	19.11	18.97	19.09	172100
2005-08-03	19.06	19.58	19.03	19.51	107500
2005-08-04	19.51	19.51	19.06	19.16	207000
2005-08-05	19.06	19.19	19.00	19.05	299100
2005-08-08	19.00	19.05	18.60	18.65	541200
2005-08-09	18.65	18.75	18.15	18.75	613700
2005-08-10	18.75	18.75	18.42	18.65	369100
2005-08-11	18.60	18.89	18.50	18.73	425600
2005-08-12	18.68	18.78	18.40	18.70	126800
2005-08-15	18.61	19.18	18.57	19.03	136000
2005-08-16	18.95	19.67	18.95	19.53	205600
2005-08-17	19.63	19.71	19.36	19.55	152200
2005-08-18	19.55	19.70	19.05	19.53	190000
2005-08-19	19.59	19.97	19.57	19.66	415300
2005-08-22	19.75	19.79	19.30	19.68	157800
2005-08-23	19.51	19.56	19.03	19.30	253800
2005-08-24	19.18	19.50	18.89	19.26	211200
2005-08-25	19.22	19.33	18.98	19.12	548800
2005-08-26	19.20	19.30	19.07	19.27	245800
2005-08-29	19.33	19.33	19.00	19.13	117800
2005-08-30	19.10	19.35	18.89	19.24	355300
2005-08-31	19.24	19.34	19.00	19.02	267600
2005-09-01	19.00	19.43	18.75	19.02	141300
2005-09-02	19.07	19.16	18.95	19.00	132300
2005-09-06	19.05	19.39	19.05	19.31	133300
2005-09-07	19.34	19.34	18.94	19.02	139400
2005-09-08	19.02	19.20	18.80	19.18	243900
2005-09-09	19.25	19.37	19.09	19.27	185400
2005-09-12	19.19	19.25	18.74	18.96	138700
2005-09-13	18.82	18.82	18.45	18.50	368000
2005-09-14	18.55	18.65	18.30	18.47	179400
2005-09-15	18.50	18.81	18.48	18.63	102000
2005-09-16	18.70	18.73	18.36	18.52	187800
2005-09-19	18.45	18.60	18.11	18.24	168000
2005-09-20	18.23	18.34	17.96	18.02	54700
2005-09-21	18.04	18.08	17.82	17.93	87600
2005-09-22	17.95	18.38	17.80	17.95	116800
2005-09-23	17.90	18.17	17.85	18.05	144000
2005-09-26	18.14	18.20	18.04	18.12	279900
2005-09-27	18.04	18.08	17.94	18.05	112700
2005-09-28	18.02	18.02	17.53	17.65	117600
2005-09-29	17.60	17.64	16.80	17.61	529700
2005-09-30	17.69	18.17	17.64	18.00	153200
2005-10-03	18.10	18.33	18.04	18.18	41800
2005-10-04	18.22	18.28	18.10	18.15	77000
2005-10-05	18.15	18.24	17.81	17.82	102000
2005-10-06	17.84	18.36	17.73	18.18	71400
2005-10-07	18.18	18.75	18.14	18.65	55400
2005-10-10	18.65	18.65	18.39	18.40	48800
2005-10-11	18.45	19.09	18.43	18.95	152700
2005-10-12	18.93	18.93	18.53	18.60	69600
2005-10-13	18.60	18.70	18.51	18.64	48200
2005-10-14	18.70	19.01	18.64	18.90	79800
2005-10-17	18.95	19.13	18.71	19.07	83300
2005-10-18	19.12	19.23	18.95	19.14	60400
2005-10-19	19.14	19.50	19.00	19.50	55100
2005-10-20	19.45	19.49	19.00	19.10	60000
2005-10-21	19.10	19.49	19.09	19.46	30500
2005-10-24	19.51	19.75	19.50	19.58	78000
2005-10-25	19.60	19.60	19.43	19.52	97600
2005-10-26	19.50	19.53	18.92	19.06	35700
2005-10-27	19.10	19.22	18.75	18.78	33400
2005-10-28	18.85	19.38	18.85	19.09	165600
2005-10-31	19.09	19.43	19.03	19.18	96500
2005-11-01	19.15	19.30	18.94	19.24	148800
2005-11-02	19.12	19.80	19.00	19.80	172600
2005-11-03	20.00	20.00	19.71	19.98	87100
2005-11-04	19.98	19.99	19.81	19.98	72200
2005-11-07	19.95	20.83	19.91	20.44	126000
2005-11-08	20.35	20.45	20.07	20.41	100300
2005-11-09	20.52	21.40	20.52	21.01	106100
2005-11-10	20.95	21.30	20.91	21.28	125000
2005-11-11	21.36	21.64	21.06	21.60	83700
2005-11-14	21.66	21.66	21.25	21.31	62800
2005-11-15	21.32	21.32	21.00	21.01	84500
2005-11-16	21.04	21.05	20.68	20.74	96500
2005-11-17	20.74	20.81	20.64	20.73	94900
2005-11-18	20.81	21.11	20.80	21.10	154300
2005-11-21	21.15	21.40	21.09	21.22	129800
2005-11-22	21.22	21.56	21.09	21.55	84900
2005-11-23	21.50	21.84	21.43	21.82	110900
2005-11-25	21.78	21.89	21.77	21.86	4300
2005-11-28	21.93	22.00	21.68	21.74	70100
2005-11-29	21.86	22.31	21.70	22.10	176500
2005-11-30	22.20	22.70	22.17	22.48	783400
2005-12-01	22.55	22.99	22.55	22.83	231200
2005-12-02	22.90	22.90	22.46	22.73	57000
2005-12-05	22.71	22.82	22.32	22.48	334000
2005-12-06	22.61	23.05	22.61	23.00	389000
2005-12-07	23.07	23.15	22.84	22.84	210400
2005-12-08	22.89	23.78	22.89	23.71	130500
2005-12-09	23.84	24.70	23.40	23.52	302800
2005-12-12	23.57	23.86	23.36	23.45	114200
2005-12-13	23.47	23.92	23.41	23.43	106600
2005-12-14	23.36	23.57	23.27	23.34	296900
2005-12-15	23.41	23.69	23.41	23.50	208100
2005-12-16	23.51	23.68	23.20	23.33	137700
2005-12-19	23.41	23.54	22.72	22.86	106700
2005-12-20	22.91	23.02	22.81	22.85	313600
2005-12-21	23.00	23.15	22.85	23.03	216100
2005-12-22	23.17	23.38	22.82	23.14	168500
2005-12-23	23.20	23.45	23.20	23.36	94900
2005-12-27	23.45	23.60	23.05	23.30	139100
2005-12-28	23.20	23.57	23.20	23.51	130900
2005-12-29	23.66	23.66	23.03	23.08	174700
2005-12-30	22.98	22.99	22.60	22.63	164500
2006-01-03	22.83	22.97	22.29	22.75	214300
2006-01-04	22.75	23.18	22.65	23.01	237200
2006-01-05	23.08	23.35	23.08	23.28	244700
2006-01-06	23.42	23.68	23.26	23.54	212900
2006-01-09	23.64	23.80	23.37	23.75	120000
2006-01-10	23.82	24.17	23.64	24.06	100100
2006-01-11	24.06	24.15	23.74	23.82	87800
2006-01-12	23.90	24.54	23.82	23.82	140800
2006-01-13	23.87	24.09	23.87	23.94	98700
2006-01-17	23.80	23.80	23.25	23.52	90600
2006-01-18	23.45	23.49	23.18	23.38	112600
2006-01-19	23.42	23.66	23.37	23.47	115500
2006-01-20	23.77	23.88	23.59	23.75	270200
2006-01-23	23.74	24.11	23.74	23.90	83600
2006-01-24	23.98	24.31	23.93	24.23	238600
2006-01-25	24.31	24.75	24.28	24.72	83400
2006-01-26	24.80	25.40	24.73	25.19	163000
2006-01-27	25.30	26.45	25.23	26.21	121700
2006-01-30	26.26	26.26	25.57	25.60	162300
2006-01-31	25.55	26.21	25.47	25.89	116200
2006-02-01	25.75	26.00	25.48	25.84	109500
2006-02-02	25.70	25.70	25.38	25.65	104500
2006-02-03	25.55	25.55	25.26	25.42	104800
2006-02-06	25.53	25.64	25.30	25.55	89400
2006-02-07	25.64	26.14	25.53	25.62	118300
2006-02-08	25.70	25.70	24.95	25.03	100900
2006-02-09	25.05	25.21	24.90	25.06	67800
2006-02-10	25.02	25.21	24.72	25.03	77900
2006-02-13	24.75	24.85	24.50	24.74	468600
2006-02-14	24.74	25.36	24.57	25.30	114400
2006-02-15	25.34	26.10	24.94	26.10	162400
2006-02-16	26.15	26.89	25.99	26.66	172600
2006-02-17	26.72	26.72	26.25	26.51	97300
2006-02-21	26.58	27.50	26.40	27.39	91200
2006-02-22	27.39	28.10	26.84	27.88	120800
2006-02-23	27.88	28.59	27.60	28.18	332900
2006-02-24	28.22	28.26	27.92	28.06	547300
2006-02-27	28.06	28.21	28.00	28.00	89800
2006-02-28	28.00	28.05	27.60	27.61	107800
2006-03-01	27.71	28.11	27.65	27.83	97400
2006-03-02	27.58	27.58	27.01	27.47	224200
2006-03-03	27.35	27.40	26.26	27.27	85700
2006-03-06	27.40	27.40	27.12	27.32	90600
2006-03-07	27.34	27.36	26.88	27.00	272300
2006-03-08	26.95	26.97	26.22	26.70	183600
2006-03-09	26.75	26.80	26.01	26.41	817300
2006-03-10	26.44	26.69	26.17	26.25	102600
2006-03-13	26.09	26.48	26.07	26.31	296100
2006-03-14	26.40	26.53	26.21	26.48	139200
2006-03-15	26.46	26.55	26.39	26.42	178700
2006-03-16	26.48	26.56	26.22	26.25	154300
2006-03-17	26.32	26.32	25.50	25.83	249400
2006-03-20	25.95	26.36	25.75	26.27	100500
2006-03-21	26.35	26.63	26.20	26.50	698200
2006-03-22	26.45	26.53	26.26	26.50	235500
2006-03-23	26.50	26.68	26.35	26.60	303600
2006-03-24	26.60	26.63	26.49	26.55	236700
2006-03-27	26.52	26.60	26.23	26.60	114900
2006-03-28	26.57	26.96	26.49	26.90	194200
2006-03-29	26.80	28.10	26.55	28.04	677500
2006-03-30	28.06	28.20	27.65	27.86	308200
2006-03-31	27.88	28.39	27.58	28.17	184200
2006-04-03	28.30	28.40	27.86	28.25	146900
2006-04-04	28.25	28.40	28.07	28.23	161300
2006-04-05	28.35	28.55	28.31	28.40	185200
2006-04-06	28.30	28.66	28.26	28.51	200100
2006-04-07	28.60	28.72	28.25	28.51	134000
2006-04-10	28.51	28.64	28.21	28.21	148700
2006-04-11	28.30	28.54	28.24	28.45	74800
2006-04-12	27.50	28.55	27.50	28.27	127300
2006-04-13	28.26	28.41	27.97	28.34	95500
2006-04-17	28.20	28.43	28.11	28.19	107400
2006-04-18	28.30	29.46	28.30	29.23	260800
2006-04-19	29.28	29.54	28.92	29.29	261600
2006-04-20	29.20	29.38	29.05	29.30	198400
2006-04-21	29.45	29.45	28.82	29.19	233800
2006-04-24	29.22	29.23	28.48	28.88	88100
2006-04-25	28.82	28.82	28.10	28.70	175500
2006-04-26	28.64	28.66	27.88	28.10	133500
2006-04-27	28.10	28.68	27.76	28.15	77200
2006-04-28	27.20	28.50	27.20	28.20	80600
2006-05-01	28.30	28.43	27.69	27.77	91100
2006-05-02	27.79	27.79	27.05	27.50	203800
2006-05-03	27.40	27.76	27.09	27.76	112700
2006-05-04	27.88	28.17	27.61	27.75	76100
2006-05-05	27.30	27.69	26.69	27.55	674500
2006-05-08	27.50	27.50	27.04	27.07	192400
2006-05-09	26.91	27.23	26.83	26.97	166500
2006-05-10	26.97	27.28	26.90	26.93	254000
2006-05-11	26.90	27.10	26.63	26.69	128000
2006-05-12	26.70	26.75	25.72	26.00	237900
2006-05-15	25.95	26.26	25.45	26.17	77600
2006-05-16	26.05	26.28	25.95	25.95	67800
2006-05-17	25.80	25.88	25.33	25.57	130000
2006-05-18	25.60	26.06	24.76	24.79	215500
2006-05-19	24.79	25.32	24.51	24.72	211400
2006-05-22	24.73	24.81	24.28	24.37	161600
2006-05-23	24.47	24.84	24.40	24.40	85400
2006-05-24	24.41	24.41	23.90	23.97	225800
2006-05-25	24.22	24.53	24.05	24.31	639900
2006-05-26	24.34	24.91	24.33	24.55	262100
2006-05-30	24.70	25.20	24.63	25.02	396600
2006-05-31	25.08	25.41	25.00	25.10	559300
2006-06-01	25.11	25.44	24.83	25.00	285600
2006-06-02	25.16	25.34	24.48	24.74	306100
2006-06-05	24.62	25.17	24.40	24.81	367600
2006-06-06	24.77	25.50	24.39	25.04	557700
2006-06-07	25.20	25.20	23.86	24.10	416200
2006-06-08	24.12	24.22	23.69	24.01	288200
2006-06-09	23.99	24.32	23.81	23.93	129800
2006-06-12	24.00	24.10	23.69	23.94	157200
2006-06-13	23.77	24.01	23.00	23.04	352300
2006-06-14	23.04	23.11	22.66	22.89	273300
2006-06-15	22.90	23.54	22.89	23.35	213400
2006-06-16	23.43	24.64	23.43	24.57	587600
2006-06-19	24.58	24.86	24.43	24.57	128100
2006-06-20	24.51	24.51	23.88	24.10	256100
2006-06-21	24.12	24.80	24.12	24.54	170000
2006-06-22	24.47	24.62	24.25	24.50	192800
2006-06-23	24.50	24.67	24.30	24.35	155500
2006-06-26	24.54	24.85	24.45	24.61	141300
2006-06-27	24.60	24.80	24.49	24.58	264100
2006-06-28	24.75	24.95	24.60	24.78	188000
2006-06-29	24.81	25.06	24.67	24.79	155200
2006-06-30	24.80	24.80	24.40	24.69	500100
2006-07-03	24.71	24.89	24.59	24.86	95800
2006-07-05	24.86	25.96	24.82	25.83	430700
2006-07-06	25.85	26.14	25.47	25.76	134700
2006-07-07	25.65	25.84	25.50	25.51	57800
2006-07-10	25.51	26.26	25.26	25.52	114300
2006-07-11	25.50	25.70	25.27	25.55	103200
2006-07-12	25.55	25.75	24.58	25.75	361800
2006-07-13	25.65	25.91	25.15	25.32	198400
2006-07-14	25.30	25.62	25.24	25.37	185300
2006-07-17	25.30	25.58	25.21	25.38	337800
2006-07-18	25.24	26.38	25.24	26.23	216200
2006-07-19	26.35	27.13	26.35	26.93	181400
2006-07-20	26.98	27.32	26.01	26.08	78800
2006-07-21	26.08	26.17	25.76	26.00	114900
2006-07-24	26.09	26.37	25.75	25.88	220700
2006-07-25	25.84	26.40	25.84	26.32	375400
2006-07-26	26.20	26.70	25.93	26.40	155500
2006-07-27	26.50	26.90	26.25	26.34	102800
2006-07-28	26.34	27.20	26.34	27.20	148400
2006-07-31	27.16	27.38	26.71	27.33	122000
2006-08-01	27.33	27.76	26.83	27.53	173600
2006-08-02	27.61	28.20	27.56	28.01	123600
2006-08-03	27.93	28.25	27.45	28.10	74600
2006-08-04	28.30	31.03	27.90	28.65	322100
2006-08-07	28.65	28.69	28.29	28.35	192500
2006-08-08	28.50	28.86	28.31	28.54	259200
2006-08-09	28.54	28.55	26.20	27.62	2208900
2006-08-10	27.70	28.04	27.32	27.73	2203500
2006-08-11	27.74	28.05	27.60	27.94	552200
2006-08-14	28.11	28.39	27.92	28.11	289200
2006-08-15	28.36	28.45	27.96	28.25	169800
2006-08-16	28.27	29.36	28.16	29.18	720300
2006-08-17	29.05	29.25	28.71	29.02	288700
2006-08-18	29.09	29.57	28.89	29.48	284400
2006-08-21	29.52	29.52	29.16	29.48	322600
2006-08-22	29.40	29.58	28.95	29.58	331500
2006-08-23	29.58	29.59	28.87	28.92	216100
2006-08-24	28.92	29.12	28.57	28.86	212500
2006-08-25	28.87	29.11	28.79	29.11	253100
2006-08-28	29.11	30.04	29.11	30.01	508700
2006-08-29	30.00	30.01	29.49	29.97	247300
2006-08-30	29.99	30.09	29.79	29.89	377000
2006-08-31	29.89	30.20	29.79	29.91	232500
2006-09-01	29.90	30.11	29.70	29.74	115700
2006-09-05	29.77	30.20	29.70	30.20	193400
2006-09-06	30.10	30.26	29.91	30.17	396100
2006-09-07	30.15	30.42	29.97	30.30	505600
2006-09-08	30.36	30.56	30.15	30.40	196800
2006-09-11	30.35	30.82	29.80	30.82	270600
2006-09-12	30.82	31.06	30.50	31.01	194400
2006-09-13	30.96	31.13	30.66	30.89	298500
2006-09-14	30.86	30.87	30.31	30.54	243500
2006-09-15	30.77	30.94	30.34	30.94	210200
2006-09-18	30.86	30.94	29.94	30.40	304000
2006-09-19	30.50	31.02	30.30	30.97	171300
2006-09-20	31.12	31.88	31.12	31.65	360000
2006-09-21	31.58	31.67	30.54	31.04	472600
2006-09-22	31.04	31.10	30.69	30.79	294200
2006-09-25	30.70	30.71	30.00	30.29	249500
2006-09-26	30.29	30.39	29.78	30.22	206100
2006-09-27	30.22	30.78	30.21	30.34	202400
2006-09-28	30.01	30.91	29.74	30.52	447900
2006-09-29	30.69	31.64	30.62	31.32	3369500
2006-10-02	31.32	31.48	30.73	31.09	598500
2006-10-03	30.96	31.36	30.81	31.21	306900
2006-10-04	31.15	31.34	30.84	31.32	280800
2006-10-05	31.25	31.55	31.08	31.55	193300
2006-10-06	31.50	31.57	30.97	31.57	601500
2006-10-09	31.40	31.79	31.05	31.70	305900
2006-10-10	31.65	31.67	31.07	31.45	168700
2006-10-11	31.46	31.58	31.16	31.51	260800
2006-10-12	31.53	32.40	31.50	32.34	218800
2006-10-13	32.46	33.34	32.46	33.34	379000
2006-10-16	33.26	34.04	33.18	33.88	460000
2006-10-17	33.50	33.66	33.17	33.53	323000
2006-10-18	33.50	33.69	33.46	33.51	212700
2006-10-19	33.50	33.77	33.50	33.71	173900
2006-10-20	33.71	33.71	33.41	33.61	316700
2006-10-23	33.59	33.82	33.36	33.74	168900
2006-10-24	33.65	33.67	33.29	33.52	134800
2006-10-25	33.46	33.79	33.15	33.54	160900
2006-10-26	33.64	33.80	32.81	33.26	889900
2006-10-27	33.14	33.62	33.06	33.26	314400
2006-10-30	33.26	33.47	32.89	33.18	283100
2006-10-31	33.26	33.55	33.01	33.39	581500
2006-11-01	33.58	33.67	33.03	33.17	281900
2006-11-02	32.96	33.13	32.60	33.07	286000
2006-11-03	33.20	33.36	32.42	32.93	350800
2006-11-06	32.93	34.08	32.92	33.83	406700
2006-11-07	33.78	33.89	33.49	33.80	244600
2006-11-08	33.38	33.93	33.32	33.61	161100
2006-11-09	33.59	33.98	33.45	33.87	290800
2006-11-10	33.80	34.05	33.64	34.05	355300
2006-11-13	34.03	34.63	33.90	34.59	243400
2006-11-14	34.59	35.09	34.45	35.05	891700
2006-11-15	35.30	35.61	35.20	35.52	279600
2006-11-16	35.43	35.52	34.85	35.10	162800
2006-11-17	35.17	35.22	34.43	34.45	195500
2006-11-20	34.47	35.47	34.47	35.27	461500
2006-11-21	35.23	36.75	35.12	36.73	487600
2006-11-22	36.70	36.80	36.28	36.80	248000
2006-11-24	36.60	37.31	36.40	37.22	323600
2006-11-27	37.22	37.31	36.48	36.55	364300
2006-11-28	36.00	36.01	35.16	35.48	333200
2006-11-29	35.50	35.93	35.30	35.77	276500
2006-11-30	35.77	36.44	35.50	36.44	376700
2006-12-01	36.44	36.54	35.88	36.42	458400
2006-12-04	36.42	36.82	36.20	36.79	310700
2006-12-05	36.89	37.12	36.80	37.12	322900
2006-12-06	37.00	37.00	35.91	36.21	452200
2006-12-07	36.30	36.35	35.60	35.67	187800
2006-12-08	35.52	36.01	35.36	35.64	217200
2006-12-11	35.61	35.81	34.73	35.25	607700
2006-12-12	35.32	36.18	35.32	35.76	467800
2006-12-13	35.80	35.86	35.16	35.59	197500
2006-12-14	35.59	36.21	35.58	36.04	253100
2006-12-15	35.94	36.32	35.14	35.73	662900
2006-12-18	35.60	35.79	35.10	35.21	252100
2006-12-19	35.10	35.10	34.31	34.64	314300
2006-12-20	34.69	34.93	34.57	34.91	183300
2006-12-21	34.88	35.25	34.50	34.70	205100
2006-12-22	34.70	34.76	34.30	34.54	265000
2006-12-26	34.60	34.96	34.60	34.82	114000
2006-12-27	34.53	34.76	34.20	34.45	186500
2006-12-28	34.27	34.50	34.10	34.20	95700
2006-12-29	34.26	34.36	34.00	34.23	158900
2007-01-03	34.48	35.36	34.08	34.57	302500
2007-01-04	34.63	35.50	34.45	35.10	473600
2007-01-05	34.95	35.03	34.30	34.48	230300
2007-01-08	34.42	34.42	33.76	34.06	94600
2007-01-09	34.02	34.05	33.89	34.04	215000
2007-01-10	33.80	34.58	33.80	34.50	337000
2007-01-11	34.46	34.62	34.32	34.42	231500
2007-01-12	34.46	35.42	34.44	35.35	610000
2007-01-16	35.35	36.23	35.20	35.75	537400
2007-01-17	35.75	35.75	35.32	35.40	567100
2007-01-18	35.41	36.12	35.32	35.46	498200
2007-01-19	35.45	35.60	35.17	35.55	239600
2007-01-22	35.63	35.78	35.17	35.25	298400
2007-01-23	35.26	35.65	35.21	35.48	449900
2007-01-24	35.66	35.72	35.47	35.55	507400
2007-01-25	35.60	36.13	35.41	35.60	644100
2007-01-26	35.85	35.91	35.45	35.57	265000
2007-01-29	35.55	36.00	35.34	35.75	165200
2007-01-30	35.90	36.03	35.70	35.85	414600
2007-01-31	35.92	36.09	35.74	35.94	547300
2007-02-01	36.10	36.87	35.95	36.59	1037200
2007-02-02	36.65	37.41	36.65	37.18	764400
2007-02-05	37.24	37.74	37.20	37.35	300000
2007-02-06	37.53	37.91	37.52	37.58	535300
2007-02-07	37.65	38.35	37.45	38.00	517100
2007-02-08	38.00	38.33	37.83	38.04	211300
2007-02-09	38.04	38.25	36.71	37.38	446500
2007-02-12	37.20	37.20	36.66	36.87	253000
2007-02-13	36.88	37.38	36.71	37.30	480200
2007-02-14	37.40	38.16	37.33	37.96	360275
2007-02-15	38.00	38.71	37.93	38.00	446700
2007-02-16	38.00	38.06	37.08	37.93	407500
2007-02-20	38.15	39.47	37.83	39.13	528400
2007-02-21	39.10	39.50	39.00	39.50	310300
2007-02-22	39.47	39.48	38.92	39.13	190300
2007-02-23	39.13	39.14	38.32	39.03	630300
2007-02-26	39.10	39.31	38.55	38.65	719542
2007-02-27	38.25	38.46	37.30	37.30	634100
2007-02-28	39.00	39.69	38.25	39.64	985200
2007-03-01	39.64	40.42	38.92	39.17	805498
2007-03-02	39.02	39.15	38.39	38.50	529500
2007-03-05	38.25	38.75	37.10	37.23	918700
2007-03-06	37.48	38.34	37.48	38.21	686600
2007-03-07	38.55	38.66	38.10	38.50	673000
2007-03-08	38.70	39.24	38.49	38.60	475000
2007-03-09	38.80	39.00	38.41	38.50	344400
2007-03-12	38.65	38.95	38.43	38.66	324400
2007-03-13	38.20	38.50	37.64	37.78	348300
2007-03-14	37.78	38.04	37.60	37.74	526800
2007-03-15	37.75	38.37	37.67	37.97	737400
2007-03-16	37.97	38.18	37.53	37.99	897500
2007-03-19	38.07	38.30	37.82	38.12	274800
2007-03-20	38.20	38.94	38.20	38.87	655600
2007-03-21	38.90	39.82	38.64	39.62	344800
2007-03-22	39.72	39.72	39.08	39.54	384600
2007-03-23	39.65	40.21	39.51	39.92	547200
2007-03-26	40.06	40.06	39.08	39.74	604100
2007-03-27	39.69	39.75	39.05	39.25	533100
2007-03-28	39.00	39.15	38.90	38.99	998800
2007-03-29	39.20	39.32	39.01	39.11	301000
2007-03-30	39.30	40.14	39.20	39.90	959000
2007-04-02	39.90	40.25	39.50	39.82	1695900
2007-04-03	39.95	40.55	39.95	40.34	806100
2007-04-04	40.00	40.00	38.73	39.39	2569300
2007-04-05	39.39	39.39	39.12	39.25	1292500
2007-04-09	39.63	39.90	39.35	39.40	592500
2007-04-10	39.40	40.14	39.40	40.12	1050700
2007-04-11	40.22	40.22	39.76	39.99	692400
2007-04-12	40.04	40.04	39.50	39.79	291000
2007-04-13	39.60	40.34	39.22	40.24	752800
2007-04-16	40.38	40.50	39.98	40.18	392800
2007-04-17	40.13	40.29	39.78	40.15	475000
2007-04-18	39.94	39.97	39.41	39.42	408600
2007-04-19	39.16	39.53	38.91	39.15	594200
2007-04-20	39.15	40.07	39.15	40.05	895300
2007-04-23	40.05	40.22	39.98	40.15	475000
2007-04-24	40.15	40.15	39.53	40.01	231800
2007-04-25	40.20	40.32	39.83	40.10	656400
2007-04-26	40.02	40.70	39.92	40.55	890100
2007-04-27	40.50	41.02	40.18	40.70	825200
2007-04-30	41.55	41.94	40.41	40.45	591500
2007-05-01	40.70	41.08	39.93	40.73	632200
2007-05-02	40.74	41.73	40.48	41.73	554700
2007-05-03	41.80	41.92	41.21	41.29	454400
2007-05-04	41.50	41.61	41.11	41.49	332300
2007-05-07	41.80	42.00	41.71	41.80	405100
2007-05-08	41.80	42.29	41.60	42.00	528300
2007-05-09	41.93	42.86	41.93	42.20	2591500
2007-05-10	42.20	42.75	41.81	42.10	921800
2007-05-11	42.30	42.58	42.25	42.52	334800
2007-05-14	42.52	42.52	41.29	41.43	864200
2007-05-15	41.57	41.98	41.24	41.50	899500
2007-05-16	41.73	41.77	41.22	41.32	388900
2007-05-17	41.30	41.30	40.09	40.17	711900
2007-05-18	40.33	40.47	39.43	39.74	555900
2007-05-21	39.74	40.28	39.64	40.00	972900
2007-05-22	40.33	40.38	39.23	39.28	1471670
2007-05-23	39.29	39.44	37.58	37.74	1998858
2007-05-24	39.00	39.57	37.96	38.49	1947994
2007-05-25	38.60	39.37	38.42	38.73	670494
2007-05-29	38.95	39.76	38.60	39.12	687700
2007-05-30	39.12	40.35	38.48	40.32	1189500
2007-05-31	40.82	41.01	40.10	40.60	788100
2007-06-01	40.61	40.96	40.43	40.63	1118400
2007-06-04	40.45	41.42	40.45	41.37	414700
2007-06-05	41.16	41.38	40.53	40.66	493200
2007-06-06	40.67	41.11	40.14	40.62	495000
2007-06-07	40.55	40.58	39.46	39.69	434900
2007-06-08	39.59	40.30	39.35	40.25	796625
2007-06-11	40.25	40.35	39.83	40.09	453200
2007-06-12	40.09	40.13	39.35	39.35	842000
2007-06-13	39.50	39.83	39.08	39.80	1221700
2007-06-14	39.74	39.96	39.24	39.52	443800
2007-06-15	40.27	40.98	39.81	39.99	875700
2007-06-18	40.10	40.36	38.90	38.98	396100
2007-06-19	38.86	39.19	38.42	38.88	569600
2007-06-20	39.00	39.00	37.74	37.74	454100
2007-06-21	37.50	37.63	36.75	37.49	1020100
2007-06-22	37.49	38.25	37.49	37.90	1369900
2007-06-25	37.76	37.82	36.93	37.10	499600
2007-06-26	37.43	37.85	37.11	37.60	640900
2007-06-27	37.25	38.53	36.70	38.46	787500
2007-06-28	38.58	39.32	38.30	38.49	501800
2007-06-29	38.65	38.97	37.35	37.68	504700
2007-07-02	37.90	39.22	37.85	39.16	637056
2007-07-03	39.60	39.99	39.15	39.31	309600
2007-07-05	39.66	40.31	39.54	39.77	907500
2007-07-06	39.70	40.54	39.02	40.44	412300
2007-07-09	40.62	40.62	39.67	40.15	309900
2007-07-10	39.80	40.00	38.44	38.52	433300
2007-07-11	38.36	38.78	37.91	38.78	440800
2007-07-12	39.10	39.56	38.77	39.45	429600
2007-07-13	39.44	39.48	38.85	39.48	412600
2007-07-16	39.20	39.65	38.52	38.52	416800
2007-07-17	38.65	39.44	38.13	38.17	345500
2007-07-18	37.75	37.94	36.87	37.76	556700
2007-07-19	38.03	38.51	37.81	37.86	454000
2007-07-20	37.78	37.87	36.23	36.77	688800
2007-07-23	36.84	36.98	35.02	35.42	1203100
2007-07-24	34.93	37.08	34.65	36.52	1938400
2007-07-25	37.10	37.10	35.72	36.14	1148300
2007-07-26	35.34	35.90	34.68	35.15	956200
2007-07-27	34.26	35.05	33.73	34.14	1865700
2007-07-30	34.14	34.35	33.27	33.62	946900
2007-07-31	34.00	34.36	33.10	33.15	1335500
2007-08-01	32.95	33.37	32.04	33.30	1573149
2007-08-02	33.30	34.69	33.30	34.60	804200
2007-08-03	34.55	34.59	33.64	34.16	903800
2007-08-06	34.92	35.46	33.06	35.31	708300
2007-08-07	34.90	36.63	34.50	36.39	664200
2007-08-08	37.60	39.06	36.33	38.94	1275900
2007-08-09	38.40	39.92	38.05	39.14	1509600
2007-08-10	38.63	38.70	36.64	37.51	1534200
2007-08-13	37.40	38.14	36.66	37.50	708400
2007-08-14	37.50	37.58	36.41	36.41	822400
2007-08-15	36.30	38.23	34.81	35.04	1034200
2007-08-16	34.85	35.99	33.52	35.01	1494300
2007-08-17	36.97	37.58	35.13	35.38	1192000
2007-08-20	35.39	36.77	35.23	36.74	538700
2007-08-21	36.65	37.75	36.45	37.59	581600
2007-08-22	37.80	38.29	37.49	38.12	703500
2007-08-23	38.42	38.75	38.12	38.47	549400
2007-08-24	38.34	39.18	38.24	38.98	396500
2007-08-27	38.78	39.11	38.38	38.52	529000
2007-08-28	38.20	38.46	37.12	37.19	746900
2007-08-29	37.33	37.43	36.56	37.41	710900
2007-08-30	36.98	37.94	36.97	37.39	521000
2007-08-31	38.00	39.07	37.84	39.00	980800
2007-09-04	38.91	40.52	38.64	40.05	607400
2007-09-05	39.65	39.78	38.38	38.57	427100
2007-09-06	38.77	39.37	37.50	37.84	516100
2007-09-07	38.28	38.28	36.75	36.85	373300
2007-09-10	37.31	37.31	36.03	36.45	417500
2007-09-11	36.49	37.48	35.39	37.27	491700
2007-09-12	37.06	37.20	36.22	36.46	549400
2007-09-13	36.46	37.23	35.87	37.11	497400
2007-09-14	36.67	36.99	36.30	36.96	312200
2007-09-17	36.93	37.05	36.15	36.54	754200
2007-09-18	36.80	37.64	35.86	37.44	1234800
2007-09-19	37.51	39.98	37.51	39.24	662600
2007-09-20	39.25	39.34	37.98	38.30	445700
2007-09-21	38.48	38.82	37.73	37.73	462400
2007-09-24	37.67	38.27	37.51	38.01	358400
2007-09-25	37.69	37.91	37.04	37.74	191400
2007-09-26	37.92	39.02	37.74	38.70	299800
2007-09-27	39.02	39.68	38.89	39.60	386400
2007-09-28	39.50	39.50	38.75	39.39	424900
2007-10-01	39.64	41.25	39.35	40.97	467300
2007-10-02	41.00	41.18	40.54	40.93	339900
2007-10-03	40.75	40.77	39.95	39.95	323800
2007-10-04	40.19	40.71	39.69	40.51	298100
2007-10-05	41.31	41.50	40.59	41.20	408800
2007-10-08	40.95	41.28	40.46	41.00	496200
2007-10-09	41.00	41.66	40.52	41.17	432100
2007-10-10	41.36	41.61	40.50	40.74	638100
2007-10-11	40.86	40.99	40.03	40.59	365500
2007-10-12	39.58	40.00	39.00	39.50	458900
2007-10-15	39.60	39.60	39.00	39.58	399800
2007-10-16	39.30	39.68	38.86	39.38	538100
2007-10-17	40.89	41.36	40.29	41.05	2510100
2007-10-18	40.85	42.94	40.62	42.50	685500
2007-10-19	42.43	42.50	41.21	41.39	930600
2007-10-22	40.79	41.45	40.28	40.84	584200
2007-10-23	41.23	41.76	40.44	41.70	358800
2007-10-24	41.47	41.47	40.41	41.06	906600
2007-10-25	41.12	41.44	40.17	40.77	451600
2007-10-26	41.44	41.77	40.82	41.69	429500
2007-10-29	41.83	41.85	41.25	41.32	338900
2007-10-30	41.22	42.66	41.15	42.55	592300
2007-10-31	43.08	44.21	41.92	43.99	1251400
2007-11-01	43.34	43.34	41.00	41.61	1353500
2007-11-02	42.10	42.47	40.55	41.53	751100
2007-11-05	40.71	42.04	40.70	41.50	1154258
2007-11-06	41.58	43.18	40.97	43.18	1207400
2007-11-07	43.25	43.26	40.39	41.16	1009500
2007-11-08	41.07	41.85	39.21	40.19	1466620
2007-11-09	39.47	40.64	39.47	39.66	1163800
2007-11-12	39.60	40.09	38.38	38.50	756300
2007-11-13	38.94	39.84	38.81	39.83	1068500
2007-11-14	40.39	40.89	39.10	39.39	550900
2007-11-15	39.13	39.67	38.55	39.66	466700
2007-11-16	39.76	39.97	38.35	39.40	788100
2007-11-19	38.90	39.34	38.54	38.90	917000
2007-11-20	39.00	39.38	37.48	38.35	1020300
2007-11-21	38.07	38.38	36.87	37.00	1100200
2007-11-23	37.37	37.85	36.92	37.75	566600
2007-11-26	37.65	37.65	35.70	35.70	965600
2007-11-27	35.75	36.32	35.05	36.17	835002
2007-11-28	36.50	38.14	36.36	38.14	1223530
2007-11-29	38.00	38.03	36.91	37.60	647100
2007-11-30	37.98	38.37	37.49	38.16	902015
2007-12-03	37.82	38.14	36.74	37.76	798700
2007-12-04	37.21	37.47	36.39	36.39	916600
2007-12-05	36.97	37.81	36.88	37.71	687100
2007-12-06	37.98	38.46	37.62	38.25	1046100
2007-12-07	38.48	39.65	38.30	39.00	2632300
2007-12-10	39.04	40.50	39.04	40.50	463370
2007-12-11	40.73	41.38	39.84	40.00	1152573
2007-12-12	41.50	42.15	39.78	40.74	1636068
2007-12-13	40.35	40.61	38.04	38.98	1029900
2007-12-14	38.46	39.51	37.92	37.99	597800
2007-12-17	37.00	37.40	36.24	36.50	970200
2007-12-18	37.39	38.29	36.40	37.44	1352000
2007-12-19	37.68	38.23	37.28	38.04	688759
2007-12-20	38.40	38.78	37.76	38.10	661900
2007-12-21	38.86	39.48	37.92	38.30	1106100
2007-12-24	38.70	40.10	38.62	40.09	310300
2007-12-26	40.04	40.33	39.74	40.31	461500
2007-12-27	40.07	40.41	38.91	39.00	545800
2007-12-28	39.00	39.82	38.14	38.14	503920
2007-12-31	38.11	38.66	37.71	38.37	402790
2008-01-02	38.32	39.19	38.00	38.50	1122000
2008-01-03	38.73	39.20	37.05	37.24	798945
2008-01-04	36.56	37.24	35.03	35.18	1053600
2008-01-07	35.41	35.74	34.34	35.07	1360800
2008-01-08	35.24	35.43	33.58	33.84	1875400
2008-01-09	33.85	35.08	33.11	34.83	1286800
2008-01-10	34.50	35.51	33.65	34.93	1613300
2008-01-11	34.67	35.41	33.73	34.67	749775
2008-01-14	34.97	35.78	34.30	35.57	644500
2008-01-15	34.93	35.20	34.17	34.17	561100
2008-01-16	34.15	35.43	33.84	34.84	652800
2008-01-17	34.82	35.09	33.90	34.02	690300
2008-01-18	34.33	34.33	32.54	32.96	1599042
2008-01-22	32.92	35.18	32.32	34.33	1098252
2008-01-23	33.48	37.47	33.45	36.78	2578756
2008-01-24	37.80	38.32	36.80	36.95	1875605
2008-01-25	37.41	37.75	36.11	36.83	832208
2008-01-28	37.08	38.19	36.15	38.19	536179
2008-01-29	38.58	39.17	37.63	37.64	749971
2008-01-30	37.54	38.57	36.67	36.74	670100
2008-01-31	35.43	36.72	34.27	35.78	7091047
2008-02-01	35.48	36.91	35.40	36.50	6412512
2008-02-04	36.47	37.40	36.19	37.00	1733171
2008-02-05	36.20	37.22	35.91	35.94	1072500
2008-02-06	36.28	36.69	35.21	35.41	710538
2008-02-07	35.28	36.27	34.82	36.09	895507
2008-02-08	35.90	36.47	34.62	34.92	546315
2008-02-11	34.86	34.86	33.76	34.37	916783
2008-02-12	34.26	35.01	34.00	34.80	707800
2008-02-13	35.28	35.37	34.13	35.27	617501
2008-02-14	35.28	35.76	34.89	35.24	1497600
2008-02-15	35.04	35.67	34.54	35.30	486300
2008-02-19	35.70	36.04	35.23	35.37	601433
2008-02-20	35.05	36.23	34.83	36.22	677251
2008-02-21	36.54	37.26	35.73	35.95	700535
2008-02-22	36.08	36.40	35.22	36.00	675638
2008-02-25	35.94	37.44	35.21	37.44	742400
2008-02-26	37.00	38.22	37.00	37.49	854800
2008-02-27	37.29	37.82	35.73	36.15	1480550
2008-02-28	36.04	37.17	35.96	36.98	1495300
2008-02-29	36.46	36.80	35.57	35.90	799200
2008-03-03	36.20	36.88	35.61	36.62	753600
2008-03-04	36.45	36.45	33.86	34.50	1670496
2008-03-05	35.04	35.26	34.08	34.46	977717
2008-03-06	34.34	35.25	32.75	33.29	1234823
2008-03-07	33.00	33.87	32.53	33.50	982295
2008-03-10	33.35	33.56	32.07	32.07	1462562
2008-03-11	33.00	34.73	32.27	34.71	1174855
2008-03-12	34.49	35.15	33.85	34.10	1270500
2008-03-13	33.64	33.96	32.40	33.74	885487
2008-03-14	34.11	34.36	31.78	32.59	1040269
2008-03-17	31.69	32.72	31.28	32.44	703700
2008-03-18	33.19	34.28	32.64	34.28	1224600
2008-03-19	34.58	35.61	34.13	34.40	1193689
2008-03-20	34.77	35.82	34.14	35.66	1554900
2008-03-24	35.60	37.64	35.60	37.25	1131690
2008-03-25	37.20	37.50	36.03	37.43	1175153
2008-03-26	37.08	37.53	35.83	36.27	1383974
2008-03-27	36.50	37.00	35.82	36.09	549400
2008-03-28	36.18	36.50	35.22	35.31	436400
2008-03-31	35.30	36.15	35.07	35.50	822400
2008-04-01	35.92	37.13	35.43	37.09	734857
2008-04-02	36.98	37.25	36.03	37.24	629642
2008-04-03	36.60	37.90	36.57	37.69	1015900
2008-04-04	37.60	38.23	36.91	37.62	885100
2008-04-07	37.71	38.01	36.89	37.15	530243
2008-04-08	37.16	37.70	36.70	36.90	521810
2008-04-09	37.09	37.35	36.16	36.24	779100
2008-04-10	36.30	37.17	36.08	36.98	529574
2008-04-11	36.60	37.48	36.24	36.52	601800
2008-04-14	36.44	37.00	36.25	36.51	566061
2008-04-15	36.83	37.00	36.09	36.77	405803
2008-04-16	37.18	38.93	36.97	38.79	1089079
2008-04-17	38.59	38.92	37.81	38.88	460305
2008-04-18	39.68	40.47	39.00	39.62	1404195
2008-04-21	39.35	40.10	39.25	39.66	466646
2008-04-22	39.40	39.79	38.92	39.21	801404
2008-04-23	39.44	40.56	39.03	40.56	728490
2008-04-24	40.60	41.74	40.57	41.25	1414679
2008-04-25	41.27	41.60	40.90	41.21	964477
2008-04-28	40.59	41.23	39.53	39.66	1056973
2008-04-29	39.60	40.06	38.64	39.50	966066
2008-04-30	39.70	39.85	38.71	38.75	490310
2008-05-01	38.98	39.54	38.37	39.20	834715
2008-05-02	39.55	39.55	38.38	38.77	747448
2008-05-05	38.57	38.66	38.01	38.07	645752
2008-05-06	38.05	38.54	37.83	38.41	713832
2008-05-07	38.41	38.73	37.41	37.65	587801
2008-05-08	38.04	40.60	38.04	39.64	1633596
2008-05-09	39.21	40.32	38.95	39.45	831605
2008-05-12	39.79	40.85	39.61	40.60	1262436
2008-05-13	40.65	41.24	40.28	40.92	1070435
2008-05-14	41.13	41.74	40.69	41.74	942663
2008-05-15	41.74	42.48	41.12	42.08	1458850
2008-05-16	42.33	42.55	41.42	42.20	766116
2008-05-19	42.02	42.76	41.52	42.47	863705
2008-05-20	41.99	42.49	41.58	41.93	1121665
2008-05-21	42.23	42.40	40.94	41.11	711965
2008-05-22	41.04	41.14	40.11	40.39	870522
2008-05-23	40.05	41.19	39.81	41.09	528157
2008-05-27	41.31	41.84	40.80	41.22	522803
2008-05-28	41.59	42.46	41.20	42.40	752895
2008-05-29	42.62	43.00	41.84	42.84	1149331
2008-05-30	42.74	43.45	42.08	42.30	1181690
2008-06-02	41.90	41.98	41.06	41.06	747254
2008-06-03	41.19	41.63	40.62	41.58	894946
2008-06-04	41.33	42.08	40.71	41.80	788551
2008-06-05	41.90	42.87	41.73	42.87	416787
2008-06-06	42.39	42.89	41.18	41.25	546790
2008-06-09	41.45	42.02	41.05	41.05	608329
2008-06-10	40.89	42.03	40.50	41.96	762765
2008-06-11	41.70	42.08	40.50	40.62	713321
2008-06-12	40.66	41.68	40.35	41.02	506887
2008-06-13	41.37	41.74	40.11	41.74	454149
2008-06-16	41.60	43.17	41.31	42.86	660638
2008-06-17	43.05	43.08	41.74	41.85	446937
2008-06-18	41.80	42.49	41.26	42.02	910243
2008-06-19	42.02	43.26	41.77	43.23	583522
2008-06-20	42.94	42.97	40.70	41.29	1537069
2008-06-23	41.58	41.92	40.69	40.92	740890
2008-06-24	40.38	40.80	39.53	39.86	1142048
2008-06-25	39.78	40.75	39.54	40.11	1087367
2008-06-26	40.08	40.08	39.00	39.16	1233276
2008-06-27	39.59	40.90	38.28	40.61	5780995
2008-06-30	40.90	41.55	40.44	40.91	1093740
2008-07-01	40.55	41.82	40.40	41.76	1373421
2008-07-02	42.00	42.40	41.01	41.08	941431
2008-07-03	41.34	41.68	40.63	40.91	425020
2008-07-07	41.06	41.18	38.72	38.97	1129941
2008-07-08	38.74	42.29	38.28	42.17	1486064
2008-07-09	42.00	42.13	38.31	38.73	1267816
2008-07-10	38.82	39.94	38.28	38.71	1148135
2008-07-11	38.37	40.50	37.96	39.43	637168
2008-07-14	40.05	40.28	38.58	38.65	958917
2008-07-15	38.21	39.50	38.07	38.81	1436214
2008-07-16	37.39	40.00	36.96	39.66	5114476
2008-07-17	39.30	40.64	38.63	40.40	2316160
2008-07-18	40.50	40.50	39.33	40.09	920558
2008-07-21	40.21	40.96	39.52	40.80	1234855
2008-07-22	40.30	42.00	39.86	41.90	1348332
2008-07-23	41.85	43.00	41.23	42.16	1028308
2008-07-24	41.84	42.16	39.92	40.12	1160224
2008-07-25	40.22	41.85	39.91	40.60	888618
2008-07-28	40.55	41.12	39.65	39.76	1510781
2008-07-29	40.06	42.87	39.59	42.72	1307511
2008-07-30	42.72	43.28	41.93	42.98	1226743
2008-07-31	42.29	43.46	42.02	42.91	1234700
2008-08-01	43.19	43.28	42.02	42.94	680888
2008-08-04	42.99	43.08	42.31	42.59	576216
2008-08-05	43.05	44.48	41.98	43.92	1040703
2008-08-06	43.92	45.41	43.59	44.23	1783137
2008-08-07	43.81	45.74	43.20	43.94	926725
2008-08-08	43.59	46.26	43.59	45.82	1630184
2008-08-11	45.90	46.86	45.81	46.66	1102633
2008-08-12	46.09	46.98	45.84	46.42	998214
2008-08-13	46.58	46.63	45.52	45.60	834730
2008-08-14	44.75	46.10	44.75	45.92	1263701
2008-08-15	45.82	46.88	45.30	45.76	1071026
2008-08-18	44.56	46.11	44.55	45.36	788496
2008-08-19	44.96	45.56	44.44	45.10	704366
2008-08-20	45.27	45.65	43.82	44.40	1053329
2008-08-21	43.62	43.98	43.03	43.37	898089
2008-08-22	43.70	44.90	43.29	44.66	700123
2008-08-25	44.12	44.23	43.36	43.50	420282
2008-08-26	43.43	44.15	42.95	43.62	667273
2008-08-27	43.81	45.10	43.40	44.69	542450
2008-08-28	45.02	45.75	44.55	45.65	1150492
2008-08-29	45.20	46.48	44.92	45.87	542237
2008-09-02	46.30	46.89	45.02	45.82	593523
2008-09-03	45.82	46.92	45.49	46.92	597834
2008-09-04	46.48	46.87	44.97	44.97	1021428
2008-09-05	44.46	45.39	44.21	45.12	636969
2008-09-08	46.77	47.67	45.38	46.12	1218760
2008-09-09	45.90	46.49	43.82	44.34	995829
2008-09-10	44.73	45.82	43.43	44.48	893830
2008-09-11	43.43	45.49	43.17	45.42	597024
2008-09-12	44.78	46.22	44.78	46.17	448684
2008-09-15	45.24	45.70	42.82	42.82	1318413
2008-09-16	42.49	45.55	42.37	45.11	1072028
2008-09-17	44.01	45.00	43.01	43.03	1565868
2008-09-18	44.23	48.00	42.17	48.00	2404741
2008-09-19	49.89	51.28	45.31	49.28	1749591
2008-09-22	49.10	49.43	43.84	44.11	1168697
2008-09-23	44.47	47.66	43.56	44.38	1185745
2008-09-24	44.91	44.91	43.47	43.92	1619551
2008-09-25	44.64	45.94	43.94	45.56	656342
2008-09-26	43.73	46.95	43.73	46.87	810644
2008-09-29	46.00	47.90	34.59	44.40	1517846
2008-09-30	44.86	48.34	44.06	47.25	1430114
2008-10-01	46.48	47.62	45.88	46.00	926845
2008-10-02	44.01	45.15	42.03	42.69	1355828
2008-10-03	43.59	44.45	40.58	40.58	1133937
2008-10-06	40.21	42.95	37.80	39.25	1300902
2008-10-07	40.00	40.33	37.06	37.06	1451981
2008-10-08	37.08	39.29	37.08	38.50	1905557
2008-10-09	38.29	40.55	36.83	37.00	2077702
2008-10-10	35.26	44.50	34.01	44.50	2864884
2008-10-13	44.49	44.49	38.56	41.35	2073141
2008-10-14	42.98	43.57	36.58	39.95	3063835
2008-10-15	39.63	39.65	32.21	33.39	1642431
2008-10-16	33.50	35.21	32.55	34.48	1974378
2008-10-17	34.00	36.36	33.15	35.18	1295950
2008-10-20	35.18	35.65	33.88	34.95	991194
2008-10-21	34.72	36.40	34.00	34.31	1014845
2008-10-22	33.57	34.93	32.06	32.76	1866125
2008-10-23	33.17	34.08	28.42	30.55	2256915
2008-10-24	29.94	30.45	28.54	28.84	1404396
2008-10-27	28.25	29.49	26.85	27.33	2037251
2008-10-28	27.86	29.31	25.50	29.23	4210523
2008-10-29	28.95	31.60	27.83	30.03	2317305
2008-10-30	30.52	32.99	30.00	32.91	1199459
2008-10-31	32.63	33.80	31.90	33.48	1425419
2008-11-03	33.41	33.80	31.40	32.12	1070388
2008-11-04	32.75	34.11	32.16	34.05	1493277
2008-11-05	33.50	35.92	32.20	32.56	2397793
2008-11-06	33.13	33.40	30.31	30.58	1245740
2008-11-07	31.23	33.42	30.14	33.03	1311626
2008-11-10	32.99	33.80	28.91	29.63	1877232
2008-11-11	29.01	30.75	28.70	29.69	1296682
2008-11-12	28.51	30.72	28.51	29.47	2013846
2008-11-13	30.08	32.72	28.16	32.65	1945103
2008-11-14	31.70	32.52	28.98	28.99	1457199
2008-11-17	28.81	29.66	27.39	27.48	1780259
2008-11-18	27.70	28.75	26.01	27.49	1401618
2008-11-19	26.96	27.00	23.45	23.76	2087656
2008-11-20	23.01	24.00	20.55	21.29	2743079
2008-11-21	21.81	22.38	18.04	21.30	4474813
2008-11-24	21.04	25.75	19.85	25.37	3775513
2008-11-25	25.78	27.98	24.60	27.41	2619342
2008-11-26	26.67	29.83	25.90	28.02	2531843
2008-11-28	27.75	28.53	26.58	27.36	902738
2008-12-01	27.36	28.05	23.10	23.48	1865467
2008-12-02	23.94	26.74	23.94	26.28	2546045
2008-12-03	25.31	28.47	25.22	28.24	1736703
2008-12-04	27.60	29.03	26.42	26.79	1817698
2008-12-05	26.65	30.08	26.24	30.07	1634962
2008-12-08	31.00	31.40	28.95	30.11	2582716
2008-12-09	29.44	30.20	27.84	28.00	2223168
2008-12-10	29.06	29.89	27.80	29.45	2413266
2008-12-11	28.84	29.09	25.79	26.16	3135355
2008-12-12	25.62	28.31	25.55	28.25	2356298
2008-12-15	28.20	28.46	27.16	28.12	1862875
2008-12-16	28.30	31.98	27.46	31.47	2258918
2008-12-17	30.32	33.55	29.28	31.60	2486527
2008-12-18	32.71	33.56	30.82	31.39	2751647
2008-12-19	31.69	32.70	30.56	32.57	1567371
2008-12-22	32.39	32.39	28.90	30.30	1492123
2008-12-23	31.01	31.63	29.94	30.47	946938
2008-12-24	30.65	30.74	29.89	30.54	311750
2008-12-26	30.60	31.16	29.98	30.68	633940
2008-12-29	30.47	30.72	29.13	29.64	933256
2008-12-30	30.30	31.72	30.09	31.70	903646
2008-12-31	31.70	33.25	31.18	32.85	1441546
2009-01-02	33.19	33.35	31.28	31.38	1134776
2009-01-05	31.46	31.80	30.21	30.40	1272264
2009-01-06	29.99	32.14	29.82	31.95	1918504
2009-01-07	31.30	32.55	31.20	31.61	1728896
2009-01-08	31.67	32.18	30.79	31.89	1128439
2009-01-09	31.87	32.73	31.11	31.29	1677447
2009-01-12	31.22	31.68	29.23	29.66	1353998
2009-01-13	29.62	31.12	29.33	30.97	1250206
2009-01-14	29.99	30.82	29.75	30.11	1530594
2009-01-15	29.91	30.60	28.48	29.91	2194901
2009-01-16	30.59	32.51	30.17	32.36	1560093
2009-01-20	31.85	31.85	28.41	28.79	1961503
2009-01-21	29.02	31.65	28.59	31.46	2835733
2009-01-22	30.09	31.79	29.76	30.34	1524382
2009-01-23	29.57	31.62	28.97	31.45	1324966
2009-01-26	31.24	32.78	30.80	32.36	1467211
2009-01-27	32.36	32.99	31.75	32.55	1153564
2009-01-28	33.51	35.30	32.64	35.10	2029809
2009-01-29	34.28	35.31	33.47	33.62	2526599
2009-01-30	34.04	34.87	31.15	31.90	2770364
2009-02-02	30.99	33.22	30.44	33.01	1247078
2009-02-03	33.16	34.07	32.60	33.78	1739387
2009-02-04	33.60	34.97	33.00	33.16	1819757
2009-02-05	33.00	33.91	31.54	33.07	1607154
2009-02-06	33.15	35.20	33.01	35.07	1779840
2009-02-09	35.12	35.70	34.45	35.39	1599600
2009-02-10	33.96	34.69	32.79	32.87	3323926
2009-02-11	33.43	33.65	31.94	33.24	2732062
2009-02-12	32.31	33.01	30.71	32.61	2046242
2009-02-13	32.28	32.60	30.80	30.95	1774516
2009-02-17	30.01	30.94	28.32	28.49	2691025
2009-02-18	28.55	29.38	27.40	28.55	2486398
2009-02-19	29.10	29.14	26.57	26.90	1989460
2009-02-20	26.44	30.07	25.77	29.95	3491843
2009-02-23	30.44	30.44	27.22	27.44	2226742
2009-02-24	27.42	29.15	27.18	29.02	2787642
2009-02-25	28.60	29.95	27.47	28.93	1887120
2009-02-26	30.12	30.99	28.54	28.72	2369228
2009-02-27	29.80	30.56	28.61	29.89	2253768
2009-03-02	29.40	29.59	26.56	26.96	2234749
2009-03-03	27.74	28.35	26.82	27.90	1907421
2009-03-04	28.70	29.77	27.15	27.97	1874430
2009-03-05	27.67	27.77	26.32	26.63	2576595
2009-03-06	27.45	27.45	24.96	26.33	2760935
2009-03-09	26.06	27.75	25.42	27.68	1937090
2009-03-10	28.58	31.48	28.00	31.24	3263438
2009-03-11	31.47	32.60	30.89	31.44	3084127
2009-03-12	31.26	32.90	29.96	32.61	2814361
2009-03-13	33.06	33.10	31.47	32.47	1287443
2009-03-16	32.70	32.75	29.44	29.62	1766870
2009-03-17	29.60	31.65	29.24	31.62	1991840
2009-03-18	30.92	33.41	30.29	32.92	2358843
2009-03-19	33.22	33.50	32.06	32.34	2163823
2009-03-20	32.19	32.35	30.10	30.17	1952902
2009-03-23	30.80	34.85	30.80	34.60	3105801
2009-03-24	33.94	34.54	31.46	31.63	2689162
2009-03-25	32.67	32.98	30.31	32.62	1849828
2009-03-26	33.61	34.06	31.47	33.86	2255077
2009-03-27	32.75	33.88	32.17	33.18	2016790
2009-03-30	32.21	32.66	31.66	31.74	1978145
2009-03-31	32.09	33.51	31.49	33.18	2491495
2009-04-01	32.30	33.83	32.14	33.24	1647797
2009-04-02	33.95	35.83	33.29	35.36	2897608
2009-04-03	35.36	38.73	34.85	38.60	3084856
2009-04-06	38.58	38.58	35.91	37.00	2828672
2009-04-07	35.86	36.39	33.82	33.85	1889859
2009-04-08	34.42	35.20	34.00	34.65	2170159
2009-04-09	35.09	38.95	35.09	38.82	2750931
2009-04-13	37.93	39.84	37.04	39.30	1793598
2009-04-14	38.07	38.14	35.53	35.83	3930598
2009-04-15	35.30	37.18	34.53	36.88	5332353
2009-04-16	36.83	38.25	35.18	36.80	3620729
2009-04-17	36.45	37.81	35.72	36.48	2566803
2009-04-20	35.04	36.03	33.80	34.06	3627507
2009-04-21	33.20	36.47	32.50	35.91	3602334
2009-04-22	34.69	37.55	34.37	35.08	3219237
2009-04-23	35.94	37.35	34.19	37.29	2286669
2009-04-24	37.31	39.31	36.23	38.39	3167375
2009-04-27	36.95	37.90	36.52	37.24	3113671
2009-04-28	36.59	37.96	36.04	36.60	2037880
2009-04-29	38.36	38.36	35.95	37.41	2901934
2009-04-30	37.39	37.68	35.25	36.01	3520243
2009-05-01	35.61	36.00	34.53	34.92	2171893
2009-05-04	35.49	37.88	35.37	37.68	3258083
2009-05-05	37.07	38.61	37.07	37.85	1917772
2009-05-06	39.06	39.12	36.89	38.38	2235809
2009-05-07	39.62	39.62	34.88	35.36	2482972
2009-05-08	36.49	36.96	35.60	36.40	3589912
2009-05-11	34.88	35.67	34.42	34.55	2470088
2009-05-12	34.95	36.50	34.17	35.89	2420015
2009-05-13	34.66	35.18	34.01	34.17	2308828
2009-05-14	34.20	35.24	33.60	34.90	2774084
2009-05-15	34.16	34.84	33.26	33.73	2034244
2009-05-18	34.42	37.01	33.97	36.74	4371347
2009-05-19	36.16	36.25	34.67	35.16	2096495
2009-05-20	35.87	36.26	35.08	35.26	1985058
2009-05-21	34.65	35.75	34.38	35.10	1767162
2009-05-22	35.23	35.60	34.31	34.41	1262183
2009-05-26	34.55	36.60	34.06	36.37	1951666
2009-05-27	35.68	36.14	34.03	34.36	2324781
2009-05-28	36.49	36.49	33.36	34.69	2232828
2009-05-29	34.79	36.08	34.27	35.77	2939793
2009-06-01	35.80	38.02	35.80	37.29	2513950
2009-06-02	37.45	37.53	36.73	36.97	1977678
2009-06-03	36.65	37.00	35.75	36.35	1698181
2009-06-04	36.83	38.08	36.27	37.62	2220636
2009-06-05	38.00	38.00	36.64	36.89	1529375
2009-06-08	36.35	37.03	36.26	36.62	1417209
2009-06-09	36.59	37.21	36.07	37.00	1111440
2009-06-10	37.32	37.42	36.00	36.57	1385781
2009-06-11	36.37	36.58	35.42	35.59	834722
2009-06-12	35.61	37.05	35.37	36.91	870357
2009-06-15	36.15	36.41	35.03	35.18	1816721
2009-06-16	35.61	35.97	34.18	34.69	1022919
2009-06-17	34.45	34.67	33.26	33.37	1278124
2009-06-18	33.30	34.17	33.08	33.70	1422695
2009-06-19	33.90	34.73	33.88	34.68	1561821
2009-06-22	34.12	34.39	32.79	32.89	1345473
2009-06-23	33.36	33.71	32.83	33.12	988189
2009-06-24	33.95	33.95	32.79	33.77	1127504
2009-06-25	33.52	34.49	33.40	34.46	1054971
2009-06-26	34.44	34.50	33.72	34.05	1433549
2009-06-29	34.08	34.82	33.79	34.72	1530832
2009-06-30	34.98	36.25	34.87	35.85	1550859
2009-07-01	36.18	36.18	35.78	36.05	1265169
2009-07-02	35.61	35.96	35.19	35.19	1842292
2009-07-06	35.07	36.40	34.83	36.36	1856742
2009-07-07	36.25	36.25	35.03	35.11	1599458
2009-07-08	35.21	35.59	34.56	35.34	1447427
2009-07-09	35.74	35.83	34.77	34.87	1104721
2009-07-10	34.50	34.97	34.27	34.65	744907
2009-07-13	34.74	36.22	34.35	36.11	1561959
2009-07-14	35.93	37.10	35.49	36.99	1188194
2009-07-15	37.04	38.07	36.86	37.97	2043354
2009-07-16	37.42	38.42	37.23	38.05	1251158
2009-07-17	37.98	37.98	36.99	37.17	1002168
2009-07-20	37.35	38.63	37.21	38.17	1200366
2009-07-21	38.19	38.35	37.25	38.19	1281284
2009-07-22	38.16	38.98	37.32	38.56	1178683
2009-07-23	38.31	39.73	38.01	39.30	1097294
2009-07-24	38.95	40.00	38.73	39.98	877155
2009-07-27	39.94	39.94	38.60	39.11	1488577
2009-07-28	38.86	39.96	38.64	39.80	911794
2009-07-29	39.46	39.62	38.75	39.11	1133750
2009-07-30	39.55	40.93	39.41	39.76	1562706
2009-07-31	39.75	40.88	39.52	40.55	1075309
2009-08-03	41.07	41.49	40.50	41.35	1032247
2009-08-04	40.27	42.67	40.00	42.29	2298155
2009-08-05	42.37	44.23	42.14	44.17	2358752
2009-08-06	44.49	45.88	43.47	43.99	2346509
2009-08-07	44.04	46.96	44.01	45.99	1820556
2009-08-10	45.77	45.90	44.49	44.84	1638406
2009-08-11	44.52	44.90	43.64	44.37	1360701
2009-08-12	44.38	45.63	44.21	44.64	1146200
2009-08-13	45.03	45.60	44.36	44.84	1365363
2009-08-14	43.71	44.05	43.04	43.50	2001795
2009-08-17	42.14	42.89	42.09	42.28	1834411
2009-08-18	42.34	42.80	41.38	41.61	1878228
2009-08-19	41.00	41.13	40.40	40.77	1360629
2009-08-20	41.09	42.46	40.93	42.41	1163667
2009-08-21	43.10	44.49	42.64	43.67	1024295
2009-08-24	44.13	44.38	43.19	43.32	853682
2009-08-25	43.75	43.76	42.40	43.02	1131450
2009-08-26	43.02	43.22	42.32	43.06	1185564
2009-08-27	43.20	43.76	42.34	43.67	876660
2009-08-28	44.08	44.22	43.18	44.12	944233
2009-08-31	43.58	44.10	43.22	43.58	1350675
2009-09-01	43.15	43.17	41.53	41.57	2196861
2009-09-02	41.30	41.68	40.75	40.85	1223317
2009-09-03	41.23	42.56	40.84	42.53	1429459
2009-09-04	42.37	42.66	41.62	42.46	964803
2009-09-08	42.59	44.23	42.53	44.19	1337937
2009-09-09	44.08	44.50	43.58	44.30	1468899
2009-09-10	44.19	44.73	43.67	44.60	878638
2009-09-11	43.94	44.29	43.35	43.80	577241
2009-09-14	43.36	45.04	43.26	45.04	588906
2009-09-15	44.95	46.33	44.82	45.82	864155
2009-09-16	46.28	46.79	45.81	46.74	1117966
2009-09-17	46.23	48.21	45.21	45.33	2068995
2009-09-18	45.32	45.68	44.41	44.80	1609102
2009-09-21	44.36	45.13	44.00	44.61	879929
2009-09-22	44.85	45.80	44.85	45.66	897741
2009-09-23	45.71	46.82	45.45	45.50	2346140
2009-09-24	45.54	45.69	43.88	44.34	1958506
2009-09-25	44.06	44.28	43.10	43.48	1216421
2009-09-28	43.64	45.27	43.62	45.21	1273903
2009-09-29	45.50	45.93	44.67	45.50	1490965
2009-09-30	45.90	46.59	44.67	45.71	1127320
2009-10-01	45.73	45.94	44.40	44.43	1959166
2009-10-02	43.26	45.17	42.94	43.55	994707
2009-10-05	43.56	44.42	43.55	44.05	1824575
2009-10-06	44.59	46.12	44.49	45.19	4613673
2009-10-07	44.97	45.37	44.50	45.10	1144523
2009-10-08	45.74	46.20	45.36	45.81	974714
2009-10-09	45.64	46.22	45.11	45.73	849342
2009-10-12	45.87	46.40	45.50	46.17	605113
2009-10-13	46.13	46.39	44.99	45.11	1563996
2009-10-14	45.65	46.40	45.29	46.27	1072268
2009-10-15	45.75	46.37	45.75	45.91	592384
2009-10-16	45.65	45.87	44.86	45.12	937034
2009-10-19	45.39	46.09	45.20	45.79	664602
2009-10-20	45.70	45.70	44.50	44.96	733430
2009-10-21	45.10	45.73	44.70	44.82	911635
2009-10-22	44.54	46.49	44.09	46.39	1207085
2009-10-23	46.41	46.82	45.04	45.54	1696973
2009-10-26	45.66	46.56	45.60	45.76	983905
2009-10-27	46.01	46.25	45.33	45.42	1188181
2009-10-28	45.71	45.99	44.55	44.57	2075634
2009-10-29	44.82	45.95	44.82	45.79	1528875
2009-10-30	45.31	46.00	44.46	45.13	1980178
2009-11-02	45.42	45.90	43.80	44.55	1496878
2009-11-03	44.18	45.39	44.12	45.35	1629203
2009-11-04	45.59	46.19	44.78	44.82	1101438
2009-11-05	45.12	45.50	44.68	45.26	1485388
2009-11-06	45.03	45.31	44.41	44.79	1037588
2009-11-09	45.19	47.00	44.78	46.93	1261518
2009-11-10	46.38	46.92	46.09	46.35	737725
2009-11-11	46.55	47.59	46.55	47.51	1193040
2009-11-12	47.65	48.00	46.57	46.66	1229141
2009-11-13	47.13	47.88	46.59	47.82	771474
2009-11-16	48.07	49.17	47.64	48.79	1370369
2009-11-17	48.41	49.18	47.39	47.43	1242331
2009-11-18	47.36	48.28	47.23	48.19	769009
2009-11-19	47.45	48.15	47.22	47.87	862506
2009-11-20	47.73	47.86	47.27	47.29	1068277
2009-11-23	47.88	48.32	46.77	47.17	936396
2009-11-24	47.14	47.29	46.55	46.95	797981
2009-11-25	47.00	47.41	46.88	47.06	491505
2009-11-27	46.30	47.34	46.04	46.52	538000
2009-11-30	46.82	48.80	46.43	48.66	1490567
2009-12-01	48.91	49.29	48.44	48.72	1359015
2009-12-02	48.40	48.89	48.21	48.77	2001827
2009-12-03	49.00	49.35	47.80	48.01	1512833
2009-12-04	48.40	50.00	48.27	49.89	1345359
2009-12-07	49.53	49.70	47.94	48.34	1479236
2009-12-08	48.05	48.81	47.83	48.25	1175878
2009-12-09	48.49	48.60	47.82	47.99	722323
2009-12-10	48.03	48.19	47.50	48.13	641091
2009-12-11	48.02	48.31	47.37	48.20	1108778
2009-12-14	48.24	48.49	47.49	48.41	820232
2009-12-15	48.38	48.46	47.91	48.16	589203
2009-12-16	48.46	49.33	48.24	49.08	613810
2009-12-17	48.84	49.06	48.32	48.60	738544
2009-12-18	48.73	48.98	48.15	48.24	1384584
2009-12-21	48.24	48.51	48.24	48.30	849978
2009-12-22	48.26	48.95	48.21	48.90	1096601
2009-12-23	48.69	49.40	48.51	49.09	1169041
2009-12-24	49.07	49.40	48.97	49.35	297951
2009-12-28	49.57	50.01	49.54	49.83	752009
2009-12-29	49.97	49.97	48.70	49.24	618029
2009-12-30	49.29	50.11	49.00	49.80	638263
2009-12-31	50.02	50.81	49.87	50.28	1043333
2010-01-04	50.38	51.01	49.43	50.15	1306889
2010-01-05	50.03	50.55	49.52	50.48	841453
2010-01-06	50.66	50.76	49.55	49.80	988246
2010-01-07	49.68	50.48	49.52	50.24	881067
2010-01-08	50.12	50.94	49.91	50.80	971606
2010-01-11	51.19	51.39	50.36	50.55	607893
2010-01-12	50.14	50.50	49.42	49.96	817043
2010-01-13	50.00	50.47	49.75	50.20	814022
2010-01-14	49.99	50.84	49.73	50.50	884799
2010-01-15	50.43	50.66	49.63	50.00	1392840
2010-01-19	50.09	51.40	50.09	51.05	1200487
2010-01-20	50.77	50.77	49.76	50.45	795022
2010-01-21	50.76	51.35	50.31	50.47	2243026
2010-01-22	50.40	50.95	49.01	49.10	1314505
2010-01-25	49.71	49.77	48.26	48.79	681618
2010-01-26	48.66	49.27	48.29	48.50	728755
2010-01-27	48.35	48.82	47.79	48.63	871817
2010-01-28	48.70	48.89	47.70	47.98	660308
2010-01-29	48.14	48.43	47.45	48.00	1132147
2010-02-01	48.18	48.54	47.25	48.30	1234634
2010-02-02	48.56	49.75	48.32	49.57	1492913
2010-02-03	49.40	49.44	48.65	49.30	990200
2010-02-04	49.04	49.04	47.75	47.89	1323231
2010-02-05	47.88	48.89	47.69	48.85	1405288
2010-02-08	48.78	49.04	46.95	47.02	800705
2010-02-09	47.73	47.73	46.51	46.76	666836
2010-02-10	46.82	47.18	46.21	46.69	720773
2010-02-11	46.68	47.23	46.50	47.20	852261
2010-02-12	46.59	47.67	46.50	47.66	529822
2010-02-16	47.98	48.54	47.77	48.43	775447
2010-02-17	48.64	49.11	48.43	48.85	625001
2010-02-18	48.59	49.99	48.59	49.84	595658
2010-02-19	49.47	50.34	49.39	50.07	735899
2010-02-22	50.38	51.03	49.82	50.78	674644
2010-02-23	50.76	51.15	50.53	50.64	757471
2010-02-24	50.67	51.14	50.44	51.12	934591
2010-02-25	50.16	51.44	50.00	51.24	945923
2010-02-26	51.27	52.14	51.27	51.58	959510
2010-03-01	51.65	52.49	51.44	52.42	1128285
2010-03-02	52.42	52.84	52.07	52.82	1111673
2010-03-03	52.73	52.93	52.33	52.67	703566
2010-03-04	52.94	53.07	52.54	52.99	1041474
2010-03-05	53.23	54.40	53.04	54.28	1134597
2010-03-08	54.04	55.10	54.04	54.98	831539
2010-03-09	54.58	55.83	54.58	55.03	517370
2010-03-10	54.95	55.08	54.07	54.40	922083
2010-03-11	53.89	55.48	53.66	55.33	2796134
2010-03-12	55.97	56.09	55.15	55.53	1192776
2010-03-15	55.54	55.86	54.80	55.48	631935
2010-03-16	55.56	56.01	55.14	55.94	1553492
2010-03-17	56.15	56.23	55.58	55.96	748214
2010-03-18	55.96	56.23	55.75	55.93	572610
2010-03-19	55.83	56.16	55.17	56.00	1299575
2010-03-22	55.56	56.60	55.35	56.46	897625
2010-03-23	56.27	56.27	54.95	55.37	1068891
2010-03-24	55.32	56.42	55.16	55.53	988765
2010-03-25	55.77	56.14	55.41	55.44	979569
2010-03-26	55.45	55.62	54.27	54.51	1097235
2010-03-29	54.77	55.19	54.57	54.95	663219
2010-03-30	55.14	55.14	54.18	54.45	783391
2010-03-31	54.30	54.56	53.83	54.20	703548
2010-04-01	54.44	54.77	53.89	54.41	644180
2010-04-05	54.77	56.10	54.43	55.70	719263
2010-04-06	55.43	56.55	55.02	56.27	1082890
2010-04-07	56.15	56.32	55.02	55.18	882509
2010-04-08	55.18	55.52	54.88	55.40	934416
2010-04-09	55.60	56.68	55.14	56.57	620313
2010-04-12	56.75	56.93	56.30	56.32	741252
2010-04-13	56.42	58.16	56.03	58.00	735103
2010-04-14	58.38	58.42	56.65	56.84	1002599
2010-04-15	56.61	57.10	55.53	55.65	1028908
2010-04-16	55.62	56.15	54.83	54.93	1166760
2010-04-19	54.61	54.94	54.02	54.72	1534208
2010-04-20	55.17	56.26	54.67	56.26	1280976
2010-04-21	56.10	57.05	55.74	56.84	954790
2010-04-22	56.59	58.75	56.24	58.43	735960
2010-04-23	58.35	59.41	58.08	59.34	974321
2010-04-26	59.26	60.93	58.98	60.15	989206
2010-04-27	59.59	60.47	58.50	58.58	1884325
2010-04-28	59.04	59.52	58.03	58.27	1602174
2010-04-29	59.38	60.88	59.23	60.21	1425351
2010-04-30	60.09	60.39	58.60	58.70	1108875
2010-05-03	58.92	60.07	58.92	59.91	1007218
2010-05-04	59.79	59.79	58.20	58.74	876129
2010-05-05	57.93	59.31	57.57	58.24	747345
2010-05-06	57.87	58.49	53.30	56.52	1265016
2010-05-07	56.44	57.84	55.34	55.58	1217328
2010-05-10	58.37	60.01	57.56	60.00	1229604
2010-05-11	59.01	60.77	58.96	59.94	947752
2010-05-12	59.85	60.45	59.50	59.85	913231
2010-05-13	59.85	60.04	58.93	59.08	932565
2010-05-14	58.75	58.75	57.15	57.46	1026548
2010-05-17	57.59	58.29	55.95	57.39	881686
2010-05-18	58.00	58.19	55.68	55.93	907075
2010-05-19	55.52	56.32	54.32	55.31	872357
2010-05-20	54.55	54.55	52.77	52.92	1729458
2010-05-21	52.09	54.67	51.77	54.50	1113876
2010-05-24	54.44	55.29	53.90	53.97	685868
2010-05-25	53.46	54.85	52.01	54.69	1024459
2010-05-26	55.40	56.54	54.75	55.74	1340251
2010-05-27	56.99	58.01	55.74	57.90	1514612
2010-05-28	57.70	57.87	56.70	56.91	1060175
2010-06-01	56.55	57.85	56.10	56.32	1262393
2010-06-02	55.15	59.16	55.13	58.91	2302259
2010-06-03	58.62	60.37	58.16	60.20	5458312
2010-06-04	59.31	60.19	58.00	58.32	2167106
2010-06-07	59.50	60.23	58.34	58.42	1750294
2010-06-08	58.88	60.15	58.00	59.91	1835164
2010-06-09	60.42	61.79	59.96	60.63	1799581
2010-06-10	61.05	62.35	61.05	62.20	1673011
2010-06-11	61.29	62.60	60.71	62.56	1938255
2010-06-14	63.38	63.66	61.68	62.18	1609664
2010-06-15	62.99	63.07	62.01	62.84	1823296
2010-06-16	62.48	62.85	62.05	62.33	982086
2010-06-17	62.28	62.63	61.83	62.16	822060
2010-06-18	62.15	62.77	61.80	62.64	929286
2010-06-21	63.38	64.17	61.69	61.94	672492
2010-06-22	62.16	62.38	58.86	58.98	1560079
2010-06-23	58.80	60.70	58.50	59.59	972051
2010-06-24	59.18	59.76	58.62	58.66	1621333
2010-06-25	58.95	59.57	58.22	59.19	1099688
2010-06-28	59.47	60.09	58.46	58.51	967000
2010-06-29	58.08	58.34	56.88	57.27	1422874
2010-06-30	57.77	58.63	57.60	57.68	1089748
2010-07-01	57.94	58.30	56.48	57.89	1200400
2010-07-02	57.41	57.80	56.81	56.96	1034662
2010-07-06	57.74	58.30	56.23	56.91	1525055
2010-07-07	56.83	59.36	56.59	59.35	1137829
2010-07-08	59.86	60.51	59.21	60.08	1657783
2010-07-09	59.96	60.73	59.85	60.53	605455
2010-07-12	60.85	61.51	60.12	61.48	881324
2010-07-13	61.95	62.85	61.72	62.75	1217747
2010-07-14	61.56	62.69	61.27	62.66	1040987
2010-07-15	63.19	63.19	61.49	62.66	854291
2010-07-16	62.26	62.26	60.36	60.82	854316
2010-07-19	60.88	61.32	59.83	60.98	835502
2010-07-20	59.99	61.72	59.77	61.71	943388
2010-07-21	62.25	62.28	60.15	60.36	1293750
2010-07-22	61.27	62.83	61.02	62.57	1284201
2010-07-23	62.21	62.21	58.25	60.82	3052877
2010-07-26	61.15	62.22	60.18	62.15	967354
2010-07-27	62.77	63.12	61.45	62.16	1165769
2010-07-28	62.22	62.56	61.61	61.83	1260017
2010-07-29	62.14	62.59	61.07	62.00	1439184
2010-07-30	61.57	63.49	61.31	63.22	1618007
2010-08-02	63.76	64.06	63.13	63.94	1557129
2010-08-03	63.76	63.76	62.70	62.85	1596427
2010-08-04	63.20	63.29	61.75	62.18	1522977
2010-08-05	61.99	62.29	60.64	60.67	1282699
2010-08-06	60.31	61.14	60.04	60.68	1225107
2010-08-09	61.27	61.27	60.39	61.20	995906
2010-08-10	60.61	60.93	59.32	60.06	1507687
2010-08-11	59.04	59.77	58.50	58.93	1439080
2010-08-12	58.47	59.69	58.36	59.22	1084705
2010-08-13	59.23	59.94	59.02	59.64	970617
2010-08-16	59.35	59.85	59.06	59.56	967310
2010-08-17	60.07	60.79	59.68	60.20	1143265
2010-08-18	60.08	60.28	58.92	59.69	1350726
2010-08-19	59.39	59.63	58.15	58.65	1062608
2010-08-20	58.54	58.62	57.60	58.19	512332
2010-08-23	58.69	58.76	57.63	58.01	1025446
2010-08-24	57.49	58.26	56.45	58.00	1274112
2010-08-25	57.65	58.89	57.24	58.72	865840
2010-08-26	59.04	59.05	57.88	58.07	756881
2010-08-27	58.61	59.20	57.16	59.19	834589
2010-08-30	59.04	59.48	58.05	58.17	745118
2010-08-31	57.85	59.41	57.85	59.27	1161019
2010-09-01	60.53	61.05	59.81	60.46	1517271
2010-09-02	60.56	62.47	60.56	62.46	1584696
2010-09-03	62.90	63.30	61.95	62.49	578340
2010-09-07	62.05	62.95	61.96	62.43	693669
2010-09-08	62.63	63.06	62.36	62.55	633797
2010-09-09	63.25	63.68	61.78	61.80	678104
2010-09-10	61.88	62.30	61.66	61.93	572315
2010-09-13	61.91	62.61	61.80	62.54	558261
2010-09-14	62.54	62.80	61.97	62.05	506227
2010-09-15	61.96	62.01	61.40	61.88	597309
2010-09-16	61.59	62.14	61.50	61.95	269350
2010-09-17	62.04	62.30	61.74	62.24	675028
2010-09-20	62.49	63.30	62.15	63.26	1649127
2010-09-21	63.18	63.53	61.76	61.87	618118
2010-09-22	61.65	61.79	60.11	60.77	1069071
2010-09-23	60.07	60.95	59.77	59.85	1074852
2010-09-24	60.31	60.67	59.76	60.60	1023479
2010-09-27	60.93	61.44	60.23	61.22	1468743
2010-09-28	61.24	61.91	61.04	61.85	919720
2010-09-29	61.59	61.86	61.42	61.75	915928
2010-09-30	62.19	62.21	61.51	61.70	1717101
2010-10-01	62.20	62.20	60.49	60.94	1851749
2010-10-04	60.71	61.35	60.41	60.98	1072008
2010-10-05	61.38	62.40	60.74	62.27	1179288
2010-10-06	59.97	60.40	58.61	59.46	4354905
2010-10-07	59.79	60.61	59.59	60.03	1728853
2010-10-08	59.97	60.15	59.65	60.02	1342484
2010-10-11	59.98	60.25	59.22	59.44	1240998
2010-10-12	59.07	60.12	59.07	59.95	1038392
2010-10-13	60.10	60.78	60.10	60.62	1477992
2010-10-14	60.59	61.13	60.29	60.56	1953312
2010-10-15	60.83	61.22	59.30	59.31	914831
2010-10-18	59.41	59.81	59.01	59.61	905863
2010-10-19	59.14	59.71	58.63	58.77	1184400
2010-10-20	59.06	60.18	58.71	59.44	1253056
2010-10-21	59.60	60.20	58.71	59.35	786330
2010-10-22	59.75	60.16	59.08	59.44	617360
2010-10-25	59.93	59.93	59.12	59.39	807874
2010-10-26	58.83	59.12	58.59	58.85	747843
2010-10-27	58.72	59.62	58.56	59.06	1135498
2010-10-28	59.28	59.74	58.75	59.69	697090
2010-10-29	59.24	60.00	58.92	59.73	941089
2010-11-01	59.95	60.00	59.20	59.67	786399
2010-11-02	59.86	60.02	59.43	60.01	740062
2010-11-03	60.00	60.00	58.90	59.34	646565
2010-11-04	59.79	59.79	54.90	56.56	6332655
2010-11-05	56.44	57.06	55.92	56.74	2677754
2010-11-08	56.50	56.96	54.68	54.97	1786038
2010-11-09	54.85	55.18	52.47	53.22	2374709
2010-11-10	53.28	54.87	53.26	54.49	2923810
2010-11-11	54.11	54.43	53.95	54.20	1628206
2010-11-12	53.76	54.35	53.67	54.13	3009429
2010-11-15	54.54	54.54	53.82	53.86	1386736
2010-11-16	53.84	54.03	52.67	52.94	2267604
2010-11-17	53.06	53.08	52.40	52.54	2181040
2010-11-18	53.36	53.60	50.50	51.00	4424624
2010-11-19	50.78	51.38	50.67	51.09	2059223
2010-11-22	50.94	51.25	50.61	51.04	1002138
2010-11-23	50.70	51.31	50.65	51.08	1470301
2010-11-24	51.17	52.45	51.17	52.28	1372447
2010-11-26	52.22	52.40	51.79	51.84	396606
2010-11-29	51.72	53.10	51.62	52.92	1564159
2010-11-30	52.92	53.28	52.48	52.52	1574418
2010-12-01	53.02	53.36	52.49	53.23	1467290
2010-12-02	53.52	53.91	53.04	53.79	1747426
2010-12-03	53.61	54.51	53.61	54.36	1012289
2010-12-06	54.35	54.35	53.34	53.89	1462766
2010-12-07	54.81	55.00	54.44	54.71	2192351
2010-12-08	54.84	54.86	53.23	53.92	1172380
2010-12-09	54.06	54.68	52.72	52.88	1963256
2010-12-10	53.01	53.91	52.54	53.70	1349401
2010-12-13	53.63	54.69	52.90	52.95	1493227
2010-12-14	53.10	53.10	51.14	51.45	2501683
2010-12-15	52.06	52.71	51.33	51.47	1937599
2010-12-16	51.63	51.85	51.31	51.74	2014699
2010-12-17	49.97	50.00	47.42	48.32	6050805
2010-12-20	48.56	48.60	48.05	48.52	1889572
2010-12-21	48.77	49.06	48.58	48.94	1020085
2010-12-22	49.15	49.97	49.12	49.54	1211473
2010-12-23	49.76	50.10	49.02	49.77	1326635
2010-12-27	49.70	49.97	49.52	49.89	702059
2010-12-28	49.83	50.65	49.57	50.46	867401
2010-12-29	50.54	50.77	50.21	50.76	603441
2010-12-30	50.92	51.96	50.73	51.47	1376245
2010-12-31	51.78	52.38	51.45	51.54	1427252
2011-01-03	51.96	52.15	51.78	52.11	1418024
2011-01-04	52.30	52.82	50.64	50.98	2240076
2011-01-05	51.17	51.52	50.63	51.22	1843331
2011-01-06	51.49	52.30	51.23	51.92	1447202
2011-01-07	51.97	52.75	51.34	52.01	1666624
2011-01-10	51.94	52.75	51.38	52.44	1586800
2011-01-11	52.64	52.85	51.89	52.32	1568847
2011-01-12	52.56	53.19	52.47	52.90	1303851
2011-01-13	53.04	53.82	52.90	53.70	1189758
2011-01-14	53.90	53.98	53.31	53.79	1017266
2011-01-18	53.79	53.98	52.82	53.88	1103302
2011-01-19	53.83	53.99	52.78	52.80	1190447
2011-01-20	52.48	52.58	51.22	51.61	2351657
2011-01-21	52.10	52.17	51.45	51.76	1104198
2011-01-24	51.90	52.68	51.53	52.37	1015355
2011-01-25	52.47	54.09	52.15	54.06	1146407
2011-01-26	53.99	54.34	52.99	53.21	1142246
2011-01-27	53.47	54.07	53.31	53.80	1853454
2011-01-28	54.36	54.96	53.69	53.76	1546994
2011-01-31	54.07	54.55	53.83	54.40	1218663
2011-02-01	55.69	55.74	53.82	54.41	2045344
2011-02-02	54.38	55.34	54.37	54.93	1421450
2011-02-03	54.67	55.25	54.59	55.05	1016444
2011-02-04	55.31	55.33	54.43	54.43	1118383
2011-02-07	54.55	55.47	54.15	54.96	757615
2011-02-08	54.82	55.09	54.47	54.49	985651
2011-02-09	54.82	54.99	53.37	54.86	1444455
2011-02-10	54.42	55.42	54.42	55.32	1363145
2011-02-11	55.83	58.33	55.83	57.15	2089785
2011-02-14	57.15	57.25	56.60	56.95	1015846
2011-02-15	56.74	57.16	55.57	55.78	1379952
2011-02-16	56.20	56.72	55.56	55.80	1083211
2011-02-17	56.09	56.47	55.72	56.02	1995289
2011-02-18	58.27	58.50	56.70	57.52	1980192
2011-02-22	57.00	57.90	56.53	56.89	767651
2011-02-23	56.82	57.38	55.99	56.09	989817
2011-02-24	56.34	56.74	55.94	56.23	1042144
2011-02-25	56.73	57.99	56.46	57.98	850594
2011-02-28	57.96	58.83	57.75	58.82	1299608
2011-03-01	58.56	59.34	58.11	58.38	1322392
2011-03-02	58.38	58.90	57.28	57.32	1159377
2011-03-03	58.16	59.00	57.64	58.08	1286288
2011-03-04	58.08	58.50	56.94	57.03	913164
2011-03-07	57.44	57.69	56.81	57.09	820633
2011-03-08	57.21	57.73	57.00	57.21	703536
2011-03-09	57.39	57.48	56.75	56.85	485451
2011-03-10	57.11	57.11	55.90	56.32	788524
2011-03-11	55.89	56.24	55.60	56.06	786630
2011-03-14	55.79	55.94	55.46	55.61	743378
2011-03-15	54.96	56.29	54.33	55.81	824666
2011-03-16	55.63	56.70	55.19	56.26	1271083
2011-03-17	56.77	56.91	55.17	55.49	947927
2011-03-18	55.83	55.83	55.27	55.45	832870
2011-03-21	55.91	56.33	55.77	55.86	694952
2011-03-22	56.07	56.25	55.52	55.55	554664
2011-03-23	55.59	55.86	54.65	54.92	796000
2011-03-24	55.24	55.84	54.82	55.44	748698
2011-03-25	55.67	56.25	55.30	56.03	801856
2011-03-28	56.20	56.40	56.00	56.07	621245
2011-03-29	55.98	56.73	55.91	56.33	581899
2011-03-30	56.97	57.69	56.35	57.54	1453636
2011-03-31	57.54	58.22	57.36	58.14	1172604
2011-04-01	58.09	58.50	57.70	58.15	1081984
2011-04-04	58.14	58.60	57.87	58.58	732189
2011-04-05	58.96	59.12	58.59	58.91	897388
2011-04-06	58.89	58.92	57.97	58.12	704772
2011-04-07	57.99	58.22	57.22	57.72	846892
2011-04-08	57.76	58.20	56.34	56.66	788337
2011-04-11	56.93	57.90	56.71	56.74	972672
2011-04-12	56.49	57.26	56.44	57.01	679872
2011-04-13	57.33	57.54	56.66	56.78	1248240
2011-04-14	56.74	58.05	56.74	58.00	906044
2011-04-15	57.97	58.60	57.60	58.16	782159
2011-04-18	57.93	58.31	57.29	57.79	730652
2011-04-19	57.94	58.54	57.86	58.54	547512
2011-04-20	58.71	59.37	58.39	58.78	700859
2011-04-21	58.95	59.04	58.13	58.70	791988
2011-04-25	58.45	58.84	58.26	58.63	722858
2011-04-26	58.68	59.25	58.28	59.14	753748
2011-04-27	59.31	59.53	58.25	58.53	1391298
2011-04-28	58.97	60.49	58.77	60.36	1963245
2011-04-29	60.21	60.64	59.60	60.34	801824
2011-05-02	60.79	61.35	60.68	60.85	907116
2011-05-03	60.72	61.00	59.75	60.35	890701
2011-05-04	60.24	60.63	59.10	60.30	943364
2011-05-05	59.94	60.64	59.73	60.51	956299
2011-05-06	61.00	61.52	59.76	59.97	867392
2011-05-09	59.78	60.59	59.42	60.55	731026
2011-05-10	60.68	61.47	60.39	61.30	646191
2011-05-11	61.00	61.07	60.19	60.23	1065575
2011-05-12	60.03	60.63	59.73	60.54	847589
2011-05-13	60.60	60.60	59.83	59.86	658753
2011-05-16	59.87	60.62	59.61	60.30	792669
2011-05-17	60.20	60.72	59.99	60.70	883448
2011-05-18	60.75	61.71	60.64	61.58	1054138
2011-05-19	61.73	62.88	61.52	61.86	867684
2011-05-20	61.64	61.86	60.91	61.00	768727
2011-05-23	60.61	61.00	60.34	60.61	630080
2011-05-24	60.71	61.53	60.71	61.34	677835
2011-05-25	61.19	61.58	60.85	61.31	693993
2011-05-26	61.27	61.66	60.89	61.41	1290862
2011-05-27	61.59	61.87	61.15	61.86	587511
2011-05-31	62.08	62.55	61.75	62.37	1015327
2011-06-01	61.99	62.36	61.20	61.28	1093992
2011-06-02	61.50	61.95	61.38	61.50	1137843
2011-06-03	61.03	62.50	61.00	61.79	1005898
2011-06-06	61.91	62.50	61.89	61.97	1165719
2011-06-07	62.11	63.54	61.99	63.24	1425395
2011-06-08	63.24	64.16	63.14	63.53	1489627
2011-06-09	63.44	64.11	63.38	63.97	1511306
2011-06-10	63.77	64.25	62.51	62.57	1869167
2011-06-13	62.16	62.43	61.32	61.78	851234
2011-06-14	62.23	62.37	61.76	62.10	1438239
2011-06-15	61.73	62.14	60.15	60.52	1071965
2011-06-16	60.57	61.20	59.57	60.44	1285610
2011-06-17	60.84	61.12	60.17	60.49	1487382
2011-06-20	60.49	62.12	60.42	61.83	1145708
2011-06-21	62.13	62.58	61.88	62.56	883063
2011-06-22	62.57	63.20	62.38	62.73	814107
2011-06-23	62.17	62.18	60.40	60.89	1348287
2011-06-24	61.19	61.33	60.57	60.64	769207
2011-06-27	60.74	61.40	60.44	60.80	537508
2011-06-28	61.10	61.43	60.13	61.30	654115
2011-06-29	61.54	62.13	61.24	62.02	946842
2011-06-30	62.05	62.26	61.43	61.78	871407
2011-07-01	61.96	62.44	61.87	62.31	900466
2011-07-05	62.40	62.94	62.03	62.79	869885
2011-07-06	62.63	63.69	62.63	63.69	640771
2011-07-07	63.86	64.09	63.45	63.60	723750
2011-07-08	63.14	63.37	62.72	63.00	666352
2011-07-11	62.61	62.85	62.31	62.59	592068
2011-07-12	62.44	64.00	62.39	62.67	984538
2011-07-13	62.73	62.98	61.32	61.37	975815
2011-07-14	61.60	62.31	61.30	61.63	1233979
2011-07-15	62.00	62.15	61.41	61.89	855011
2011-07-18	61.45	62.52	61.03	62.34	885278
2011-07-19	62.80	63.47	62.80	63.22	741489
2011-07-20	63.58	63.97	62.77	63.11	1172990
2011-07-21	63.44	63.68	62.57	62.77	761109
2011-07-22	62.98	63.55	62.78	63.49	496042
2011-07-25	62.78	63.20	62.33	62.89	491304
2011-07-26	62.65	63.53	62.65	63.17	995065
2011-07-27	62.74	62.90	61.29	61.30	813735
2011-07-28	61.12	62.65	59.79	61.20	1076016
2011-07-29	60.60	61.28	60.00	61.21	634949
2011-08-01	61.50	62.01	60.17	60.58	957086
2011-08-02	60.29	60.59	59.22	59.22	907624
2011-08-03	59.22	59.36	56.82	58.31	1325862
2011-08-04	58.10	58.11	56.23	56.41	1519944
2011-08-05	56.66	56.85	53.62	54.42	1488563
2011-08-08	53.13	53.52	50.63	50.63	1845715
2011-08-09	51.23	55.57	51.19	55.52	2786829
2011-08-10	54.20	56.55	54.04	54.19	1402993
2011-08-11	54.47	57.74	53.75	56.78	1931706
2011-08-12	57.49	57.95	56.17	56.34	1090078
2011-08-15	56.93	58.92	56.86	58.80	1207509
2011-08-16	58.12	58.72	57.81	58.16	1597749
2011-08-17	58.50	59.08	56.94	57.59	1668986
2011-08-18	56.28	56.67	54.81	55.41	1717150
2011-08-19	54.94	56.38	54.03	54.18	1464822
2011-08-22	55.25	55.40	53.71	54.48	912408
2011-08-23	55.00	56.97	54.45	56.95	1216424
2011-08-24	56.78	57.66	56.17	57.56	1079819
2011-08-25	57.88	58.48	56.06	56.61	984476
2011-08-26	56.29	57.57	55.65	57.40	1351653
2011-08-29	57.94	59.07	57.85	59.01	839720
2011-08-30	58.95	60.23	58.20	59.91	1288443
2011-08-31	60.23	60.23	59.42	59.75	2160365
2011-09-01	59.94	60.10	58.62	59.22	1521006
2011-09-02	58.00	58.93	57.79	57.85	1332591
2011-09-06	56.54	57.91	56.28	57.32	883161
2011-09-07	58.23	59.73	57.42	59.68	898709
2011-09-08	59.36	60.14	59.07	59.42	1243955
2011-09-09	58.59	59.25	56.86	57.20	1052877
2011-09-12	56.76	57.42	55.87	56.96	1422536
2011-09-13	56.11	56.89	55.81	56.71	1348664
2011-09-14	57.16	57.16	56.23	56.71	1495148
2011-09-15	57.01	57.20	56.50	56.85	1281679
2011-09-16	56.49	57.23	56.17	57.20	1763744
2011-09-19	56.25	56.55	55.78	55.85	1389780
2011-09-20	55.80	56.27	55.32	55.63	1533400
2011-09-21	55.73	55.84	53.53	53.58	1332156
2011-09-22	52.80	53.62	51.75	52.70	1533223
2011-09-23	52.75	53.52	52.30	53.48	1071882
2011-09-26	53.95	55.27	53.11	55.21	1254660
2011-09-27	56.24	56.68	55.16	55.50	1111934
2011-09-28	55.84	56.07	54.02	54.11	1121849
2011-09-29	54.92	55.23	54.07	55.20	1042437
2011-09-30	54.46	55.71	54.18	55.16	1865154
2011-10-03	54.91	55.60	53.21	53.57	1774777
2011-10-04	52.74	55.68	51.75	55.64	2117684
2011-10-05	55.54	55.54	52.73	55.14	1561912
2011-10-06	54.82	56.84	54.56	56.72	1169063
2011-10-07	57.00	57.08	54.97	55.02	1166269
2011-10-10	55.83	58.40	55.71	58.32	1134901
2011-10-11	57.85	57.85	55.47	55.53	1581811
2011-10-12	56.03	57.50	55.75	56.68	1026471
2011-10-13	56.59	56.60	55.34	56.09	1224092
2011-10-14	56.57	57.24	56.30	57.14	1237420
2011-10-17	56.93	56.93	56.19	56.44	1163221
2011-10-18	56.62	59.22	56.62	58.92	1185568
2011-10-19	58.78	59.30	58.47	58.81	1418128
2011-10-20	58.81	59.55	58.33	59.42	1030115
2011-10-21	60.14	60.85	59.67	60.78	1067839
2011-10-24	61.00	63.59	60.65	63.44	1398622
2011-10-25	63.35	63.35	61.71	61.80	1092838
2011-10-26	62.21	62.90	60.20	60.80	1987667
2011-10-27	65.01	65.01	60.99	62.04	2089518
2011-10-28	62.38	63.33	61.76	62.47	1185278
2011-10-31	62.67	63.54	61.59	62.33	1645925
2011-11-01	60.88	62.35	60.76	61.52	1762340
2011-11-02	62.42	63.26	61.78	62.46	1918034
2011-11-03	63.42	63.42	61.37	62.65	1196301
2011-11-04	62.37	63.64	62.04	63.61	868997
2011-11-07	63.65	64.02	62.80	63.85	516891
2011-11-08	64.18	64.73	63.17	64.55	942410
2011-11-09	63.03	64.22	62.18	62.33	953750
2011-11-10	63.14	63.40	62.16	62.79	743689
2011-11-11	63.26	64.32	62.86	64.21	462035
2011-11-14	64.09	65.00	62.70	62.78	926617
2011-11-15	62.56	64.47	62.46	64.00	726233
2011-11-16	65.01	65.22	64.15	64.18	1843854
2011-11-17	64.19	65.09	63.79	64.25	2360413
2011-11-18	65.06	65.11	64.17	64.85	1818514
2011-11-21	63.70	63.82	62.75	63.03	1227336
2011-11-22	63.34	63.94	62.86	63.07	1762785
2011-11-23	62.61	62.70	61.36	61.44	913046
2011-11-25	61.53	63.05	61.35	62.22	420512
2011-11-28	64.02	64.02	62.73	63.34	1516528
2011-11-29	63.63	63.97	62.80	63.14	1250674
2011-11-30	65.28	65.50	63.05	63.50	5303050
2011-12-01	63.65	63.72	62.58	62.80	1116525
2011-12-02	63.08	64.02	62.87	63.24	1007619
2011-12-05	64.13	64.89	63.62	64.73	935599
2011-12-06	64.70	65.00	64.22	64.92	636939
2011-12-07	64.73	65.57	64.35	65.48	795302
2011-12-08	65.05	65.16	63.98	64.35	1092882
2011-12-09	64.45	65.18	63.98	64.87	998171
2011-12-12	64.16	64.51	63.46	64.37	856333
2011-12-13	63.02	64.13	63.02	63.57	1351538
2011-12-14	62.45	63.65	62.43	63.62	1512995
2011-12-15	64.07	64.88	63.79	64.22	971710
2011-12-16	64.51	65.68	64.34	65.57	1814205
2011-12-19	65.51	66.15	65.10	65.46	876865
2011-12-20	66.20	67.11	65.84	67.11	1052851
2011-12-21	67.11	67.43	65.91	65.96	1599347
2011-12-22	66.53	66.62	66.01	66.13	1159920
2011-12-23	66.52	66.52	65.66	66.39	470784
2011-12-27	66.50	67.41	66.07	67.12	492908
2011-12-28	66.99	67.34	66.76	67.00	814618
2011-12-29	67.07	67.83	66.94	67.14	574198
2011-12-30	67.42	67.44	66.66	66.67	512059
2012-01-03	67.83	68.01	65.88	66.35	866150
2012-01-04	66.01	66.43	65.22	65.53	1044795
2012-01-05	65.48	66.13	65.00	66.09	1265542
2012-01-06	66.26	67.15	65.97	66.72	1155396
2012-01-09	66.83	66.85	66.21	66.66	804224
2012-01-10	66.88	67.00	66.28	66.90	858428
2012-01-11	66.87	67.24	66.54	67.16	758983
2012-01-12	66.54	67.13	66.31	66.81	1232819
2012-01-13	66.74	67.10	66.22	66.53	653226
2012-01-17	67.19	67.34	66.72	67.00	770995
2012-01-18	67.20	67.70	67.06	67.32	1042846
2012-01-19	67.00	67.79	66.77	67.54	916453
2012-01-20	67.47	68.08	67.26	68.08	1002153
2012-01-23	68.28	68.50	67.92	68.40	831929
2012-01-24	67.98	68.21	67.59	67.65	973570
2012-01-25	67.59	69.09	67.54	68.84	809237
2012-01-26	69.26	69.87	69.05	69.59	840167
2012-01-27	69.76	70.28	69.15	70.02	779433
2012-01-30	69.81	69.95	69.18	69.60	652361
2012-01-31	69.70	70.96	69.53	70.86	1270311
2012-02-01	71.31	72.02	71.00	71.96	1245900
2012-02-02	72.15	72.39	70.93	71.37	884918
2012-02-03	72.03	72.29	70.59	71.50	1194182
2012-02-06	71.48	71.75	71.08	71.23	787906
2012-02-07	70.84	71.02	70.48	70.79	982848
2012-02-08	70.34	70.51	69.57	70.20	1779773
2012-02-09	70.33	70.38	69.10	69.12	1690482
2012-02-10	68.87	69.39	68.72	68.76	1336732
2012-02-13	69.25	69.84	68.80	69.55	1275546
2012-02-14	69.50	69.84	69.23	69.63	778031
2012-02-15	69.77	70.04	68.08	69.19	719853
2012-02-16	69.50	70.43	69.50	69.70	1181743
2012-02-17	70.05	70.90	68.79	69.93	1479716
2012-02-21	69.98	70.11	69.29	69.58	850752
2012-02-22	69.50	70.02	68.88	68.88	1117896
2012-02-23	69.26	71.21	69.04	70.90	1561283
2012-02-24	71.00	71.60	70.19	70.79	751720
2012-02-27	69.66	70.95	69.32	70.86	1016925
2012-02-28	71.02	71.11	70.56	70.92	1093109
2012-02-29	72.50	73.73	71.53	72.50	2570819
2012-03-01	72.64	73.29	72.21	73.27	1524779
2012-03-02	73.34	73.45	72.22	72.47	862650
2012-03-05	72.65	73.22	72.00	72.92	911392
2012-03-06	72.53	73.04	71.95	72.04	1140037
2012-03-07	72.11	72.49	71.85	72.28	850027
2012-03-08	72.51	72.88	71.87	71.95	861952
2012-03-09	72.23	72.43	71.36	71.39	847606
2012-03-12	71.50	72.38	71.39	71.92	1165103
2012-03-13	71.37	72.43	71.04	72.35	1077872
2012-03-14	72.46	72.76	72.06	72.33	902323
2012-03-15	71.50	72.17	71.04	71.48	1410440
2012-03-16	71.66	71.87	71.19	71.80	1246662
2012-03-19	71.66	72.81	71.42	72.66	986533
2012-03-20	72.31	72.69	72.03	72.69	697377
2012-03-21	72.91	73.13	72.46	72.48	688152
2012-03-22	72.17	72.17	70.95	71.67	702902
2012-03-23	71.93	72.85	71.45	72.68	975186
2012-03-26	73.39	73.42	72.65	73.34	827784
2012-03-27	73.51	73.60	73.10	73.31	769009
2012-03-28	73.30	73.31	72.64	73.07	733239
2012-03-29	72.83	73.03	72.34	72.93	502680
2012-03-30	73.31	74.04	73.24	73.97	1173369
2012-04-02	74.09	74.43	73.36	74.36	796336
2012-04-03	74.10	74.42	73.74	73.92	660561
2012-04-04	73.72	73.97	72.94	73.60	598258
2012-04-05	73.28	73.56	72.91	73.45	436633
2012-04-09	73.25	73.71	72.94	73.26	527139
2012-04-10	73.80	73.94	71.67	71.68	745288
2012-04-11	72.08	72.13	71.45	71.86	1437914
2012-04-12	72.10	72.79	71.58	72.57	637467
2012-04-13	72.59	73.30	72.28	72.79	640489
2012-04-16	73.32	74.22	73.19	73.81	543467
2012-04-17	74.13	75.07	73.58	74.95	906038
2012-04-18	74.79	74.87	74.21	74.59	429323
2012-04-19	74.83	74.94	74.35	74.61	508079
2012-04-20	73.90	73.99	72.72	73.63	1191020
2012-04-23	73.46	73.50	72.29	72.88	565240
2012-04-24	73.10	73.76	72.90	73.08	1153038
2012-04-25	73.84	74.71	73.32	74.36	763062
2012-04-26	74.24	74.56	72.40	73.75	899294
2012-04-27	74.29	75.27	73.30	74.97	979217
2012-04-30	74.85	75.23	74.44	75.09	558496
2012-05-01	74.92	76.04	74.92	75.48	567436
2012-05-02	75.06	75.80	74.76	75.65	602813
2012-05-03	75.64	75.95	74.81	74.81	901249
2012-05-04	74.55	74.83	73.89	73.92	763962
2012-05-07	73.53	73.96	73.34	73.83	992048
2012-05-08	73.67	74.19	73.29	73.94	993106
2012-05-09	73.62	74.11	73.19	73.49	1281397
2012-05-10	74.01	74.27	72.99	73.06	1150226
2012-05-11	72.95	73.48	72.65	73.34	1103688
2012-05-14	72.98	73.60	72.52	72.52	962905
2012-05-15	72.71	73.55	72.43	72.86	1028613
2012-05-16	73.26	73.45	72.17	72.18	1448945
2012-05-17	72.02	72.20	69.22	69.36	1597193
2012-05-18	69.50	70.14	68.36	68.48	1159714
2012-05-21	67.84	70.01	67.84	69.76	1233582
2012-05-22	70.01	70.23	69.43	69.99	1246533
2012-05-23	69.87	70.95	69.41	70.93	1011493
2012-05-24	70.62	71.39	70.45	71.23	544468
2012-05-25	71.32	71.65	70.35	71.07	392336
2012-05-29	71.19	72.11	70.97	71.94	930617
2012-05-30	71.28	71.31	69.97	70.02	1590483
2012-05-31	70.35	71.14	69.31	70.77	1282324
2012-06-01	69.21	69.96	69.15	69.58	1059449
2012-06-04	69.45	69.64	68.48	69.14	757803
2012-06-05	69.01	70.52	68.63	70.21	656256
2012-06-06	71.21	71.88	70.20	71.88	1022394
2012-06-07	72.23	72.40	70.71	70.86	867475
2012-06-08	71.04	72.24	70.76	72.24	566449
2012-06-11	72.88	72.88	70.58	70.67	760020
2012-06-12	71.02	71.66	70.41	71.65	974752
2012-06-13	70.79	72.29	70.42	71.88	1300060
2012-06-14	71.88	73.32	71.60	73.12	1083503
2012-06-15	73.19	74.05	72.86	74.04	1384467
2012-06-18	73.99	75.15	73.71	74.49	799634
2012-06-19	75.01	75.49	74.35	75.32	1391131
2012-06-20	75.31	75.62	74.21	74.72	852798
2012-06-21	75.00	75.00	73.99	74.00	933491
2012-06-22	74.00	74.36	73.69	73.74	1199719
2012-06-25	73.46	73.59	72.68	73.25	1027874
2012-06-26	72.29	73.29	72.29	72.84	1576606
2012-06-27	72.78	73.21	72.31	72.71	7369391
2012-06-28	72.77	73.61	72.08	73.61	1729516
2012-06-29	73.76	75.08	73.76	75.07	2363876
2012-07-02	75.19	75.90	75.02	75.83	1185835
2012-07-03	75.94	76.82	75.94	76.49	650472
2012-07-05	76.23	76.98	76.00	76.71	1329799
2012-07-06	76.32	77.19	76.15	77.03	742627
2012-07-09	76.87	78.00	76.74	77.91	1475326
2012-07-10	77.83	78.00	76.15	76.77	1466767
2012-07-11	76.96	77.11	76.45	76.84	835208
2012-07-12	76.45	78.02	76.08	77.59	1015167
2012-07-13	79.07	79.45	78.14	78.78	973701
2012-07-16	78.85	79.25	78.66	78.81	694006
2012-07-17	79.02	80.59	79.02	80.31	1199114
2012-07-18	79.41	79.83	74.79	76.31	4703031
2012-07-19	75.50	75.74	72.48	73.23	4786553
2012-07-20	72.80	73.61	72.30	73.51	2167481
2012-07-23	72.60	73.77	72.60	73.74	1173532
2012-07-24	73.66	74.71	73.53	74.38	1450730
2012-07-25	74.09	75.38	72.25	75.38	2418507
2012-07-26	75.57	76.76	75.57	76.38	1796153
2012-07-27	76.81	78.33	76.38	78.06	1801974
2012-07-30	78.30	79.31	78.30	78.83	1804065
2012-07-31	78.68	78.82	77.84	78.07	1882375
2012-08-01	78.50	79.00	77.12	77.20	3383
2012-08-02	76.69	76.88	76.19	76.65	961131
2012-08-03	77.40	77.63	76.62	76.95	915220
2012-08-06	77.26	77.56	76.60	76.91	449475
2012-08-07	77.42	77.47	75.93	76.10	580521
2012-08-08	75.88	76.03	75.20	75.74	675870
2012-08-09	75.90	76.82	75.72	76.20	482747
2012-08-10	76.04	76.36	75.70	76.25	360140
2012-08-13	76.08	76.63	75.64	76.30	514535
2012-08-14	76.15	76.63	75.99	76.26	346278
2012-08-15	76.12	76.33	75.27	76.11	556507
2012-08-16	76.04	76.56	75.56	76.44	567481
2012-08-17	76.57	77.32	76.52	76.60	1059375
2012-08-20	76.88	76.92	75.20	75.65	1307253
2012-08-21	75.67	75.93	74.65	74.93	1191334
2012-08-22	74.89	75.79	74.00	75.61	1117805
2012-08-23	75.50	75.68	74.46	74.55	717822
2012-08-24	74.33	74.50	73.98	74.23	691385
2012-08-27	74.52	74.65	73.74	74.28	998094
2012-08-28	74.36	74.36	73.65	74.25	720116
2012-08-29	74.16	74.78	73.99	74.72	997326
2012-08-30	74.62	74.88	74.22	74.81	549018
2012-08-31	74.92	74.92	74.08	74.51	1002742
2012-09-04	74.74	75.00	73.50	74.83	720235
2012-09-05	74.74	74.99	73.84	74.09	673466
2012-09-06	74.54	74.89	74.11	74.53	1039686
2012-09-07	74.57	74.69	73.11	73.41	956300
2012-09-10	73.20	73.40	72.94	73.22	983366
2012-09-11	73.39	73.57	72.85	73.37	817838
2012-09-12	72.90	73.23	72.19	72.36	767474
2012-09-13	72.36	74.01	72.28	73.84	1646947
2012-09-14	73.97	75.05	73.96	74.66	1041128
2012-09-17	74.47	74.77	73.34	73.45	556623
2012-09-18	73.41	73.58	72.83	73.26	630828
2012-09-19	73.35	73.80	71.94	71.99	1586780
2012-09-20	72.20	72.20	68.55	69.02	2743926
2012-09-21	69.46	70.00	69.10	69.23	1719921
2012-09-24	69.03	69.40	68.68	68.80	1482273
2012-09-25	68.76	68.98	67.16	67.37	1341238
2012-09-26	67.26	68.46	66.70	68.27	1494317
2012-09-27	68.37	68.93	68.21	68.65	1173982
2012-09-28	68.63	69.85	68.13	69.85	2206769
2012-10-01	70.04	70.08	68.02	69.01	1482383
2012-10-02	69.40	69.48	68.05	68.86	1079707
2012-10-03	69.19	69.76	68.97	69.71	936628
2012-10-04	69.81	70.16	68.51	68.79	1121043
2012-10-05	69.16	69.16	68.01	68.15	1808217
2012-10-08	68.10	68.27	67.85	68.05	799954
2012-10-09	68.23	68.83	67.52	67.53	990832
2012-10-10	67.50	68.24	67.22	67.37	1296503
2012-10-11	67.79	68.10	66.97	67.03	1295823
2012-10-12	67.12	67.35	66.02	66.07	815761
2012-10-15	66.07	66.29	65.06	65.74	2261910
2012-10-16	66.09	66.99	65.86	66.95	1230904
2012-10-17	66.87	66.96	66.23	66.50	1337713
2012-10-18	66.45	66.97	66.28	66.39	664620
2012-10-19	66.33	66.47	65.14	65.24	1379845
2012-10-22	65.05	65.72	64.51	64.78	1187519
2012-10-23	63.51	64.28	63.16	63.92	1986096
2012-10-24	64.01	64.32	63.48	63.70	1247649
2012-10-25	64.02	64.41	59.35	64.12	5177778
2012-10-26	63.23	64.21	59.98	61.15	4705610
2012-10-31	61.37	61.91	61.21	61.43	1965657
2012-11-01	61.37	61.75	60.13	60.30	1811512
2012-11-02	60.63	60.90	59.95	59.98	1473585
2012-11-05	60.18	60.28	59.25	59.28	1448638
2012-11-06	59.79	60.72	59.64	60.68	2404101
2012-11-07	60.26	61.75	60.08	61.45	2412556
2012-11-08	61.50	61.77	61.13	61.29	1751240
2012-11-09	61.02	61.67	60.65	61.36	1022602
2012-11-12	61.12	61.87	60.81	61.77	911245
2012-11-13	61.21	62.31	61.09	61.95	1550728
2012-11-14	61.67	61.85	60.03	60.34	1522547
2012-11-15	60.41	61.96	60.37	61.00	1176164
2012-11-16	61.07	61.96	60.65	61.89	1014810
2012-11-19	62.35	62.80	61.68	62.68	1266391
2012-11-20	62.89	63.70	62.52	63.71	1599068
2012-11-21	63.41	64.14	63.20	63.40	1066986
2012-11-23	63.60	64.42	63.60	64.38	343411
2012-11-26	64.07	64.91	63.46	64.13	888157
2012-11-27	63.44	64.40	63.36	64.26	1163570
2012-11-28	64.25	64.45	63.57	64.29	780905
2012-11-29	64.71	64.72	63.90	64.33	811874
2012-11-30	64.61	65.07	64.25	64.54	1227230
2012-12-03	65.24	65.85	65.08	65.71	1763529
2012-12-04	65.70	66.18	65.13	65.83	928808
2012-12-05	66.01	66.26	65.43	65.59	1169808
2012-12-06	65.97	66.42	65.32	65.65	1269029
2012-12-07	65.92	66.20	65.45	65.93	758967
2012-12-10	65.92	66.43	65.79	66.40	841876
2012-12-11	66.75	67.34	66.41	67.34	1239648
2012-12-12	66.31	67.04	65.68	66.65	1344362
2012-12-13	66.47	66.92	66.41	66.57	1276349
2012-12-14	66.63	66.72	65.91	66.05	1187296
2012-12-17	66.21	66.21	65.31	65.72	1276814
2012-12-18	65.74	66.61	65.62	66.58	1157214
2012-12-19	66.75	67.98	66.71	67.72	1339685
2012-12-20	67.68	67.88	67.40	67.84	709049
2012-12-21	67.28	67.94	66.71	67.38	5041324
2012-12-24	67.10	67.96	65.50	67.62	228173
2012-12-26	67.65	68.75	67.08	67.50	446929
2012-12-27	67.60	68.04	67.01	67.69	476961
2012-12-28	67.35	68.16	67.22	67.69	516720
2012-12-31	67.38	67.98	67.23	67.89	756950
2013-01-02	68.86	69.22	68.24	68.76	919452
2013-01-03	68.93	69.10	68.34	68.48	954347
2013-01-04	68.50	68.76	68.30	68.72	935020
2013-01-07	68.84	69.12	68.46	68.61	873272
2013-01-08	68.79	68.87	68.31	68.50	874939
2013-01-09	68.83	69.14	68.65	69.00	976803
2013-01-10	69.22	69.46	68.90	69.22	911316
2013-01-11	69.00	69.84	68.89	69.84	1055942
2013-01-14	69.91	70.53	69.56	70.53	1261482
2013-01-15	70.52	71.24	69.92	71.16	1214506
2013-01-16	70.88	71.44	70.57	70.78	1164838
2013-01-17	71.02	71.02	70.43	70.57	897846
2013-01-18	70.90	71.92	70.63	71.49	1655910
2013-01-22	71.58	72.01	71.14	71.14	1181123
2013-01-23	71.19	71.38	70.49	70.58	1054912
2013-01-24	70.47	70.72	69.92	70.17	1425229
2013-01-25	70.43	72.35	70.23	72.34	1173816
2013-01-28	72.36	72.92	72.34	72.73	1164549
2013-01-29	71.13	71.54	70.02	70.75	2340556
2013-01-30	70.76	70.86	69.87	70.10	1167924
2013-01-31	69.47	69.69	65.76	67.91	3356122
2013-02-01	68.11	68.88	67.91	68.21	1549341
2013-02-04	67.82	68.51	67.80	68.29	1141237
2013-02-05	68.82	69.20	67.23	67.38	1734053
2013-02-06	65.15	67.02	64.34	66.31	2742701
2013-02-07	66.00	66.27	64.87	65.15	1731124
2013-02-08	65.40	65.72	65.13	65.40	1201175
2013-02-11	65.40	65.44	64.71	65.21	1066929
2013-02-12	65.98	66.43	65.00	65.69	1378627
2013-02-13	65.87	66.02	65.35	65.50	870097
2013-02-14	65.15	65.99	65.10	65.37	1463292
2013-02-15	65.46	65.48	62.75	63.65	5571967
2013-02-19	63.77	64.68	63.00	64.62	2387860
2013-02-20	64.44	66.30	64.40	65.97	2378021
2013-02-21	65.65	66.30	65.49	66.17	2044052
2013-02-22	66.16	67.26	66.03	67.11	1602459
2013-02-25	67.06	67.52	66.49	66.51	1141177
2013-02-26	66.75	67.20	65.78	65.92	1106043
2013-02-27	66.09	66.36	65.83	66.13	1059854
2013-02-28	66.42	67.29	65.98	66.98	1391563
2013-03-01	66.86	67.77	66.65	67.66	1351009
2013-03-04	67.47	68.28	67.44	67.80	1000683
2013-03-05	67.92	68.25	67.85	68.01	973966
2013-03-06	68.04	68.64	67.56	68.25	1281633
2013-03-07	68.25	68.68	67.77	68.03	1043299
2013-03-08	68.21	68.52	67.81	68.52	1501067
2013-03-11	68.26	68.66	68.22	68.66	1286522
2013-03-12	68.73	68.75	68.16	68.37	927038
2013-03-13	67.42	68.07	67.18	68.00	1028376
2013-03-14	68.00	68.38	67.91	68.30	909292
2013-03-15	68.08	68.16	67.17	67.45	1806529
2013-03-18	67.10	67.62	66.69	67.03	1543910
2013-03-19	67.15	67.15	65.81	66.21	1310520
2013-03-20	66.37	66.56	65.53	65.90	1355206
2013-03-21	66.04	66.90	65.99	66.15	948760
2013-03-22	66.40	66.49	65.80	65.90	968811
2013-03-25	66.25	66.68	66.09	66.59	929048
2013-03-26	66.93	67.08	66.64	67.08	1172325
2013-03-27	67.00	67.17	66.43	67.01	1193002
2013-03-28	67.14	67.30	65.92	66.91	2617355
2013-04-01	66.64	66.80	65.68	66.50	1565279
2013-04-02	66.49	67.41	66.15	66.38	1260000
2013-04-03	66.73	66.90	65.89	65.98	1022093
2013-04-04	66.31	67.69	66.09	67.56	1221794
2013-04-05	67.10	68.50	66.91	68.35	1095560
2013-04-08	68.24	69.86	68.03	69.85	1179528
2013-04-09	69.70	70.55	69.37	70.44	1171159
2013-04-10	70.54	70.98	70.36	70.95	985803
2013-04-11	69.94	71.35	69.70	71.17	1185815
2013-04-12	70.96	71.31	70.64	71.31	837350
2013-04-15	70.90	71.40	70.11	70.18	1068031
2013-04-16	70.98	71.57	69.86	71.54	1012637
2013-04-17	71.53	71.95	70.69	71.81	934476
2013-04-18	72.10	72.24	71.49	71.97	792302
2013-04-19	72.09	73.81	71.85	73.77	976429
2013-04-22	73.91	74.00	72.91	73.25	1008274
2013-04-23	73.68	73.93	73.30	73.65	813565
2013-04-24	73.73	73.84	72.46	72.60	1156431
2013-04-25	72.81	73.05	71.73	71.84	1327437
2013-04-26	71.50	72.18	69.70	69.86	1928778
2013-04-29	69.56	70.00	68.54	69.92	1083154
2013-04-30	70.01	70.52	69.57	70.52	1323171
2013-05-01	70.56	70.87	69.52	69.86	1259119
2013-05-02	70.43	70.57	68.96	69.17	1291328
2013-05-03	69.70	69.87	68.39	68.40	1330614
2013-05-06	68.45	68.69	68.11	68.50	1301121
2013-05-07	68.63	69.27	68.33	68.87	1436885
2013-05-08	68.87	69.30	67.95	69.02	1366756
2013-05-09	66.12	66.92	63.94	66.07	8691742
2013-05-10	65.76	66.27	65.23	65.51	1905708
2013-05-13	65.10	66.82	65.10	66.72	2591919
2013-05-14	66.88	66.99	65.15	65.45	1644651
2013-05-15	65.48	65.61	63.46	63.76	3623219
2013-05-16	63.70	64.13	63.26	63.52	1884481
2013-05-17	63.78	64.08	62.91	63.03	1626474
2013-05-20	63.03	63.60	62.93	63.30	1039751
2013-05-21	63.54	64.60	63.39	64.07	1760097
2013-05-22	63.87	64.57	62.35	62.59	1721038
2013-05-23	61.88	63.70	61.33	62.99	1912299
2013-05-24	62.66	63.18	61.95	63.03	891096
2013-05-28	63.44	63.89	61.67	62.04	857079
2013-05-29	61.44	61.74	60.12	60.93	1870900
2013-05-30	60.93	61.52	60.78	61.23	1367124
2013-05-31	60.90	61.49	60.86	60.91	1818701
2013-06-03	60.89	61.08	58.79	59.18	1957454
2013-06-04	59.49	59.93	58.79	58.80	1573854
2013-06-05	58.67	62.53	58.23	61.79	3188829
2013-06-06	62.27	63.06	61.13	62.39	2324599
2013-06-07	62.82	63.23	59.55	60.40	2936421
2013-06-10	61.05	61.91	60.52	61.53	1439783
2013-06-11	61.48	61.86	61.02	61.09	2838354
2013-06-12	60.08	60.12	58.29	58.60	1281217
2013-06-13	58.40	59.93	58.30	59.62	1077347
2013-06-14	59.73	61.25	59.50	61.21	1734194
2013-06-17	61.67	62.33	60.90	61.55	1820519
2013-06-18	61.53	62.07	61.00	61.53	1039680
2013-06-19	61.81	62.04	58.91	58.99	2259216
2013-06-20	58.92	59.01	56.02	56.28	2037789
2013-06-21	56.48	58.55	56.48	58.34	1965996
2013-06-24	57.76	58.65	57.44	57.73	2406148
2013-06-25	58.18	58.50	57.67	58.22	2144369
2013-06-26	58.35	59.45	58.27	59.35	2025987
2013-06-27	59.65	60.80	59.65	60.27	1508422
2013-06-28	60.96	61.56	59.96	61.00	1885689
2013-07-01	61.59	61.82	59.93	60.00	1219365
2013-07-02	59.95	60.73	59.84	60.21	1269436
2013-07-03	60.18	60.41	59.67	60.17	787506
2013-07-05	60.26	60.45	58.41	59.42	1252495
2013-07-08	59.36	59.76	59.24	59.30	1399384
2013-07-09	59.39	60.50	59.36	60.38	1178158
2013-07-10	61.21	61.93	61.07	61.25	1887121
2013-07-11	62.04	64.60	61.91	64.58	3198815
2013-07-12	64.32	64.39	63.04	63.53	1524159
2013-07-15	63.51	63.92	63.04	63.65	587898
2013-07-16	63.78	64.06	63.10	63.87	999118
2013-07-17	63.94	64.40	63.21	63.98	1173949
2013-07-18	63.92	64.53	63.67	64.36	609839
2013-07-19	64.36	64.78	63.85	64.40	570218
2013-07-22	64.16	64.91	63.84	64.50	1036521
2013-07-23	64.32	64.70	63.96	64.25	836168
2013-07-24	64.40	64.48	62.64	63.14	1260456
2013-07-25	63.12	63.30	62.51	62.99	1247788
2013-07-26	63.74	65.43	56.07	58.28	5710124
2013-07-29	59.16	59.16	56.92	57.32	3107296
2013-07-30	57.35	57.93	56.63	56.73	2161054
2013-07-31	56.74	56.99	54.62	55.29	3991255
2013-08-01	55.29	55.49	54.31	54.70	4397546
2013-08-02	54.83	55.24	54.10	54.33	1797660
2013-08-05	54.20	55.06	53.92	55.01	1345255
2013-08-06	55.32	55.77	55.11	55.46	1267084
2013-08-07	55.32	55.91	55.06	55.64	1765134
2013-08-08	55.83	55.96	55.04	55.42	809270
2013-08-09	55.25	56.61	55.12	56.27	1001895
2013-08-12	56.27	56.37	55.12	55.20	1138075
2013-08-13	55.10	55.28	53.81	54.58	1868694
2013-08-14	54.12	54.42	53.74	54.25	1665966
2013-08-15	54.00	54.00	53.23	53.38	1320510
2013-08-16	53.15	53.22	52.02	52.30	1341986
2013-08-19	51.91	52.30	50.98	51.06	1808726
2013-08-20	51.44	52.74	51.31	52.69	1460526
2013-08-21	52.73	53.52	52.00	52.58	1104027
2013-08-22	52.76	53.43	52.56	53.30	1086299
2013-08-23	53.40	54.75	53.36	54.73	1085762
2013-08-26	54.78	54.78	54.07	54.63	848330
2013-08-27	54.18	55.43	54.06	55.41	1177773
2013-08-28	55.31	55.52	54.05	55.27	1938552
2013-08-29	54.85	56.03	54.80	55.68	1277035
2013-08-30	55.82	56.48	55.33	55.60	1238960
2013-09-03	56.11	56.28	53.93	54.10	1421108
2013-09-04	53.82	54.11	52.75	52.78	1294253
2013-09-05	52.99	52.99	51.01	51.58	2742283
2013-09-06	52.08	52.38	51.52	51.88	2235361
2013-09-09	52.13	52.85	51.98	52.67	1600252
2013-09-10	52.95	53.40	52.63	53.37	1847070
2013-09-11	52.98	54.56	52.82	54.56	1814586
2013-09-12	54.85	55.27	53.79	54.26	2742679
2013-09-13	54.20	54.99	54.10	54.51	968463
2013-09-16	55.21	55.44	54.52	54.62	1035914
2013-09-17	54.75	55.38	54.59	55.05	1213930
2013-09-18	54.82	58.03	54.58	57.64	1180324
2013-09-19	57.50	57.85	56.80	56.94	986349
2013-09-20	56.92	56.99	55.07	55.13	1316852
2013-09-23	55.00	56.13	54.90	55.74	1623553
2013-09-24	55.60	56.23	55.10	55.77	1565278
2013-09-25	55.51	56.00	54.99	55.52	1210045
2013-09-26	55.55	56.34	55.55	56.03	1093288
2013-09-27	55.81	55.96	54.32	54.65	1380111
2013-09-30	54.45	54.51	53.09	53.10	1622251
2013-10-01	53.22	54.63	52.11	54.42	1756982
2013-10-02	54.50	55.10	54.17	54.56	1303992
2013-10-03	54.69	55.12	52.68	52.82	1969383
2013-10-04	53.05	53.63	52.19	52.50	1877082
2013-10-07	52.19	54.08	52.11	53.94	1595876
2013-10-08	53.81	54.03	52.50	52.50	1150277
2013-10-09	52.63	53.30	52.43	52.81	876720
2013-10-10	53.17	54.10	53.17	53.89	826767
2013-10-11	54.81	55.61	53.99	55.25	1436284
2013-10-14	54.81	55.22	54.25	54.62	944096
2013-10-15	54.36	54.92	54.34	54.39	1091867
2013-10-16	54.30	55.04	54.07	54.99	795072
2013-10-17	55.15	57.47	54.82	57.28	1627617
2013-10-18	57.34	57.34	55.90	56.24	1216286
2013-10-21	56.36	56.55	55.75	56.24	649918
2013-10-22	55.56	56.73	55.37	56.22	1379892
2013-10-23	56.24	56.39	55.56	56.37	1211201
2013-10-24	56.33	57.30	56.12	57.30	896252
2013-10-25	57.30	58.10	56.99	57.91	1124656
2013-10-28	57.80	58.35	57.16	58.25	1879100
2013-10-29	58.20	58.23	57.26	58.03	1662013
2013-10-30	53.00	53.00	48.50	49.17	10981375
2013-10-31	49.22	49.25	46.65	47.66	5565326
2013-11-01	48.00	48.57	47.56	48.50	2271197
2013-11-04	48.16	48.42	47.30	47.90	2146941
2013-11-05	47.98	48.20	47.55	47.91	2255611
2013-11-06	47.88	48.08	47.12	47.25	2132890
2013-11-07	47.26	47.43	46.12	46.63	2771515
2013-11-08	46.51	46.70	45.22	45.81	2036060
2013-11-11	45.62	46.53	45.31	46.40	1195084
2013-11-12	46.13	46.62	45.77	46.38	1759265
2013-11-13	46.24	46.82	45.70	46.29	3913165
2013-11-14	46.77	47.47	46.25	47.12	1803759
2013-11-15	47.07	48.05	46.80	47.97	2173285
2013-11-18	47.97	48.57	47.78	48.17	1907258
2013-11-19	48.32	48.32	47.10	47.30	1438198
2013-11-20	47.26	47.76	46.78	47.03	1249068
2013-11-21	47.12	47.74	46.78	47.54	1238827
2013-11-22	47.49	47.69	46.50	46.92	1198610
2013-11-25	46.71	47.19	46.28	46.67	1166234
2013-11-26	46.78	46.89	46.33	46.56	1485205
2013-11-27	46.78	47.25	46.61	47.23	1006056
2013-11-29	47.50	47.65	47.11	47.24	877450
2013-12-02	47.08	47.17	45.42	45.93	1419871
2013-12-03	44.98	44.99	43.04	44.53	4793772
2013-12-04	44.12	45.90	43.91	45.00	2271404
2013-12-05	45.00	46.65	44.94	46.29	2677217
2013-12-06	46.59	46.92	45.81	46.01	1507136
2013-12-09	45.93	46.08	45.46	45.63	1474964
2013-12-10	45.60	47.10	45.50	46.74	1818150
2013-12-11	46.00	46.26	45.15	45.48	1712893
2013-12-12	45.34	45.39	44.37	44.62	1606770
2013-12-13	44.77	45.51	44.41	44.64	1317854
2013-12-16	44.50	45.04	44.42	44.89	1732072
2013-12-17	44.86	46.32	44.76	46.16	1609706
2013-12-18	45.88	46.71	45.46	46.49	1577428
2013-12-19	46.24	46.40	45.57	46.29	1159749
2013-12-20	45.89	47.41	45.89	47.41	1642009
2013-12-23	47.50	48.55	47.42	48.50	2033308
2013-12-24	48.38	49.16	48.13	49.10	1132760
2013-12-26	49.26	49.80	48.77	49.10	1114157
2013-12-27	49.00	49.19	48.76	49.10	1156141
2013-12-30	48.88	49.50	48.88	48.96	1296461
2013-12-31	48.75	49.42	48.70	49.12	1259329
2014-01-02	49.63	50.83	49.30	49.47	2583986
2014-01-03	49.82	50.26	49.15	49.83	1215034
2014-01-06	50.51	50.64	49.53	49.73	1147776
2014-01-07	50.30	50.75	49.79	49.86	2426211
2014-01-08	49.78	50.07	49.00	49.48	1603188
2014-01-09	49.76	50.23	49.10	49.70	893952
2014-01-10	50.03	50.47	49.72	50.00	1846502
2014-01-13	50.17	50.88	49.95	50.21	1421547
2014-01-14	50.65	51.31	50.37	51.20	1641824
2014-01-15	51.23	52.87	51.23	52.51	2189985
2014-01-16	52.64	53.12	52.46	52.83	2754293
2014-01-17	52.69	53.00	51.32	51.77	1410838
2014-01-21	52.15	53.14	52.12	53.03	2377457
2014-01-22	53.12	53.22	51.57	52.26	1763657
2014-01-23	52.24	52.55	51.98	52.45	1249860
2014-01-24	52.35	52.77	51.91	52.35	2251627
2014-01-27	52.40	52.53	51.50	51.51	1266436
2014-01-28	51.50	52.86	51.38	52.12	1134481
2014-01-29	49.89	51.24	49.18	50.30	3014602
2014-01-30	50.86	50.95	49.90	49.95	1859077
2014-01-31	49.54	51.19	49.33	50.99	1756794
2014-02-03	51.06	51.08	49.98	50.11	1491617
2014-02-04	50.26	51.91	50.26	51.85	1215616
2014-02-05	52.00	52.06	51.42	51.93	935988
2014-02-06	51.91	52.19	50.85	51.45	1343056
2014-02-07	51.48	52.19	51.24	51.86	1453688
2014-02-10	52.04	52.99	51.46	52.86	997684
2014-02-11	52.60	52.80	51.64	52.11	1075717
2014-02-12	52.50	52.91	52.12	52.91	1068745
2014-02-13	52.94	53.95	52.80	53.57	1234738
2014-02-14	53.41	53.70	53.12	53.39	663334
2014-02-18	53.60	53.78	53.28	53.52	1169580
2014-02-19	53.44	53.56	52.41	52.64	1555695
2014-02-20	52.62	53.04	51.79	52.09	1665489
2014-02-21	52.18	53.55	52.17	53.48	1764543
2014-02-24	53.44	54.50	53.32	54.14	2668825
2014-02-25	55.04	57.52	52.37	53.55	3926171
2014-02-26	54.00	54.00	52.83	53.59	1658074
2014-02-27	53.64	54.05	53.00	53.71	695718
2014-02-28	53.58	54.44	53.42	54.16	1213800
2014-03-03	53.70	54.46	53.56	54.35	845262
2014-03-04	54.95	55.00	54.60	54.94	887322
2014-03-05	55.08	55.10	54.36	54.76	828877
2014-03-06	54.94	55.08	54.15	54.30	786459
2014-03-07	54.23	54.25	51.87	52.36	1533304
2014-03-10	52.35	52.76	52.10	52.39	1046131
2014-03-11	52.25	53.44	52.25	53.25	834789
2014-03-12	52.08	52.73	51.78	52.66	1170536
2014-03-13	52.57	52.79	51.06	51.28	1211216
2014-03-14	51.13	52.02	51.13	51.51	646865
2014-03-17	52.10	52.99	51.85	52.77	851060
2014-03-18	52.42	52.65	50.07	51.91	2324560
2014-03-19	51.96	52.95	50.16	50.29	1466092
2014-03-20	50.14	50.34	48.85	49.77	2193825
2014-03-21	49.84	50.22	49.61	49.97	1510656
2014-03-24	50.07	50.55	49.74	50.34	1112523
2014-03-25	50.88	51.76	50.69	51.75	1244399
2014-03-26	52.01	52.72	51.26	52.08	1372240
2014-03-27	51.92	53.65	51.92	53.16	2263116
2014-03-28	53.45	54.24	52.61	53.50	1760248
2014-03-31	53.69	53.70	52.80	53.08	1231026
2014-04-01	53.31	53.57	52.35	52.94	1467822
2014-04-02	52.81	52.91	52.00	52.22	1293626
2014-04-03	52.18	53.37	51.81	53.12	1616615
2014-04-04	52.91	54.66	52.78	53.18	2543831
2014-04-07	53.11	53.65	52.79	53.33	2520934
2014-04-08	53.20	54.31	53.20	53.60	4115212
2014-04-09	53.63	54.35	52.80	54.18	3936190
2014-04-10	54.43	55.07	52.45	52.88	1658227
2014-04-11	52.56	52.80	51.33	51.68	3158028
2014-04-14	51.91	52.59	51.54	52.11	1250391
2014-04-15	52.32	53.64	52.12	53.32	1405596
2014-04-16	53.62	54.15	53.16	53.83	1115194
2014-04-17	53.90	54.01	52.94	53.47	1277140
2014-04-21	53.72	54.09	53.33	53.58	1174281
2014-04-22	53.65	53.80	53.37	53.43	1603160
2014-04-23	53.52	53.59	52.26	52.75	3886066
2014-04-24	52.82	53.12	52.53	52.86	2262382
2014-04-25	52.81	52.99	52.39	52.62	2208825
2014-04-28	52.63	52.88	52.40	52.74	2617160
2014-04-29	52.76	53.42	52.73	53.26	1613451
2014-04-30	53.25	53.45	53.00	53.40	2183823
2014-05-01	53.29	53.84	52.78	53.54	1425300
2014-05-02	53.35	54.14	53.30	54.00	970880
2014-05-05	53.75	54.32	53.60	54.18	803588
2014-05-06	54.08	54.67	53.78	54.50	1722751
2014-05-07	55.28	56.45	54.50	55.79	2806483
2014-05-08	55.89	56.25	55.74	56.23	2680878
2014-05-09	56.09	58.13	56.09	57.87	2258129
2014-05-12	57.90	59.38	57.90	58.48	2789349
2014-05-13	58.63	59.34	58.28	58.59	3207005
2014-05-14	58.56	59.09	58.20	58.80	2077641
2014-05-15	58.59	58.77	57.88	58.24	1683310
2014-05-16	58.52	59.41	58.22	59.33	2743072
2014-05-19	59.11	59.31	58.59	58.98	1077029
2014-05-20	58.91	59.26	58.53	58.82	1159412
2014-05-21	58.25	58.32	56.84	57.75	1446351
2014-05-22	57.75	57.99	57.28	57.46	1136158
2014-05-23	57.61	58.00	56.96	57.36	1344232
2014-05-27	57.77	57.87	57.30	57.58	927036
2014-05-28	57.60	58.00	57.23	57.64	964019
2014-05-29	57.18	57.61	56.51	57.40	1341207
2014-05-30	57.47	57.97	57.28	57.50	1351501
2014-06-02	57.54	58.15	57.47	58.10	828689
2014-06-03	57.78	58.07	57.51	58.07	785492
2014-06-04	57.96	58.60	57.82	58.38	900452
2014-06-05	58.06	59.35	58.06	59.30	1949924
2014-06-06	59.50	59.50	58.51	58.66	1003206
2014-06-09	58.69	58.90	57.96	58.02	1137812
2014-06-10	58.03	58.34	57.77	58.29	900288
2014-06-11	57.30	57.50	56.30	56.70	1267678
2014-06-12	56.76	57.02	55.96	56.68	1051506
2014-06-13	56.73	56.80	56.24	56.66	736860
2014-06-16	57.28	58.17	57.28	57.61	1006250
2014-06-17	57.35	57.99	57.12	57.87	855687
2014-06-18	57.76	57.84	56.85	57.71	798604
2014-06-19	57.92	58.58	57.65	58.08	950857
2014-06-20	58.07	58.22	57.43	57.89	1647309
2014-06-23	58.00	58.00	57.43	57.47	800550
2014-06-24	57.48	58.45	57.48	57.72	981058
2014-06-25	57.85	57.98	57.49	57.60	862212
2014-06-26	57.50	57.74	57.27	57.69	622791
2014-06-27	57.73	58.49	57.67	58.40	2273930
2014-06-30	58.25	58.56	57.77	58.32	853525
2014-07-01	58.48	59.05	57.98	58.88	787751
2014-07-02	58.76	58.89	58.13	58.67	661837
2014-07-03	58.60	58.87	57.64	58.17	599573
2014-07-07	58.21	58.74	58.11	58.63	592897
2014-07-08	58.57	59.43	58.27	59.20	797390
2014-07-09	59.21	59.31	58.58	59.28	749879
2014-07-10	59.13	60.11	59.05	59.80	1104882
2014-07-11	59.87	60.09	59.38	59.65	855896
2014-07-14	59.93	60.20	59.62	59.97	690748
2014-07-15	60.03	60.61	59.97	60.39	1091560
2014-07-16	60.42	60.70	60.11	60.55	743746
2014-07-17	60.36	60.70	60.18	60.41	922586
2014-07-18	60.41	61.23	60.05	61.23	710988
2014-07-21	61.23	61.52	60.91	61.23	752008
2014-07-22	61.98	62.54	61.46	62.29	1036897
2014-07-23	62.66	63.37	62.40	63.17	1667571
2014-07-24	63.33	63.99	63.22	63.47	1721425
2014-07-25	63.27	63.67	62.68	62.92	2684236
2014-07-28	62.99	63.81	62.69	63.49	1056040
2014-07-29	63.50	63.96	63.18	63.91	1653152
2014-07-30	63.40	65.23	63.01	64.78	2949667
2014-07-31	64.35	65.15	64.13	64.39	2841565
2014-08-01	64.32	64.92	63.99	64.09	1818274
2014-08-04	64.29	64.52	63.65	64.35	2439887
2014-08-05	64.35	65.41	64.27	64.51	2170563
2014-08-06	64.18	64.65	64.00	64.04	903887
2014-08-07	64.05	64.45	63.67	64.00	1127419
2014-08-08	64.17	64.64	63.78	64.61	611663
2014-08-11	64.78	65.39	64.37	64.98	673995
2014-08-12	64.94	65.33	64.82	64.82	736072
2014-08-13	64.93	65.89	64.81	65.89	566175
2014-08-14	66.03	66.30	65.56	65.77	580023
2014-08-15	65.95	66.10	65.49	65.50	799596
2014-08-18	65.91	66.68	65.66	66.49	754333
2014-08-19	66.51	67.09	66.06	66.38	1077750
2014-08-20	66.50	67.34	66.17	66.94	1288591
2014-08-21	67.12	67.75	66.91	67.52	976746
2014-08-22	67.35	67.40	65.79	65.89	1135809
2014-08-25	65.91	65.93	65.44	65.67	909273
2014-08-26	65.59	65.91	65.56	65.60	748359
2014-08-27	65.72	65.89	65.56	65.60	605792
2014-08-28	65.59	65.72	65.33	65.47	631137
2014-08-29	65.68	65.71	65.24	65.25	1679005
2014-09-02	65.47	65.59	65.02	65.53	1177628
2014-09-03	65.52	66.23	65.46	65.81	810848
2014-09-04	65.87	66.20	65.41	65.95	726533
2014-09-05	65.99	66.80	65.87	66.74	941111
2014-09-08	66.89	67.75	66.73	67.54	1306926
2014-09-09	67.47	67.53	67.08	67.37	945750
2014-09-10	67.19	67.31	66.24	66.54	1139911
2014-09-11	65.71	66.40	65.29	66.00	2603218
2014-09-12	65.84	65.90	63.69	64.38	2647640
2014-09-15	64.25	64.57	63.19	63.63	1189258
2014-09-16	63.52	64.20	63.26	63.93	1255925
2014-09-17	64.18	64.47	63.40	63.47	1193709
2014-09-18	63.67	63.71	62.53	62.86	1125812
2014-09-19	63.05	63.35	62.91	62.96	1231749
2014-09-22	62.96	63.11	62.47	62.62	583419
2014-09-23	62.64	62.89	61.67	61.68	1093879
2014-09-24	61.69	62.16	61.38	61.75	929051
2014-09-25	61.78	62.12	61.56	61.76	657136
2014-09-26	61.79	62.45	61.33	62.36	514668
2014-09-29	62.13	62.57	61.45	62.57	626487
2014-09-30	62.48	62.68	61.85	62.38	723917
2014-10-01	62.42	63.54	62.19	62.89	1447884
2014-10-02	62.74	63.33	62.33	62.83	1114311
2014-10-03	63.14	63.27	62.30	62.87	567094
2014-10-06	62.86	63.27	62.62	62.74	1225078
2014-10-07	62.70	63.05	62.39	62.40	702230
2014-10-08	62.50	63.53	62.35	63.25	1129720
2014-10-09	63.28	64.44	63.28	63.56	982104
2014-10-10	63.58	64.31	62.79	62.85	874142
2014-10-13	62.96	63.95	62.61	63.32	686721
2014-10-14	63.42	65.00	63.41	64.40	952500
2014-10-15	63.99	64.84	62.94	63.65	1275337
2014-10-16	63.18	63.67	62.56	63.02	1856061
2014-10-17	63.05	64.64	62.78	64.39	1377778
2014-10-20	64.49	65.47	64.29	65.29	979748
2014-10-21	65.49	66.41	65.05	66.35	997039
2014-10-22	66.41	66.75	65.81	66.21	915152
2014-10-23	66.43	66.63	66.04	66.30	2070499
2014-10-24	66.48	66.82	66.10	66.30	2406825
2014-10-27	66.31	67.41	66.31	67.40	1263786
2014-10-28	67.40	67.54	66.98	67.53	892014
2014-10-29	67.31	67.66	66.39	67.02	1106862
2014-10-30	66.95	68.01	66.73	67.50	1917415
2014-10-31	67.98	69.04	67.50	68.99	1513194
2014-11-03	68.48	68.66	67.59	67.67	1489081
2014-11-04	67.64	67.81	67.14	67.75	767198
2014-11-05	67.98	68.29	67.57	68.25	1022930
2014-11-06	68.44	68.75	67.55	67.61	1131412
2014-11-07	67.65	68.06	66.96	67.77	1122748
2014-11-10	67.90	68.95	67.65	68.61	1305333
2014-11-11	68.70	68.73	67.98	68.45	734349
2014-11-12	68.45	68.77	68.00	68.40	805997
2014-11-13	68.61	68.99	68.07	68.65	263788
2014-11-14	69.06	69.26	68.60	68.83	1128360
2014-11-17	68.92	69.58	68.83	69.41	834757
2014-11-18	69.21	69.34	68.27	69.01	754705
2014-11-19	68.78	69.15	68.30	68.55	806512
2014-11-20	68.58	68.85	68.07	68.31	693715
2014-11-21	68.64	69.39	68.16	69.39	1263740
2014-11-24	69.42	69.47	68.87	68.97	756813
2014-11-25	69.10	69.24	68.37	68.61	915983
2014-11-26	68.80	70.43	68.80	69.89	891443
2014-11-28	70.11	70.92	70.00	70.27	594225
2014-12-01	70.21	70.42	69.18	69.37	717005
2014-12-02	69.21	69.59	68.52	69.09	720014
2014-12-03	69.30	69.47	68.56	68.74	687733
2014-12-04	68.88	68.88	68.16	68.53	992799
2014-12-05	68.49	68.74	67.75	68.65	982273
2014-12-08	68.69	69.81	68.43	68.88	903439
2014-12-09	68.61	69.86	68.35	69.27	902513
2014-12-10	69.43	69.55	68.25	68.66	956507
2014-12-11	68.27	68.27	66.93	66.97	797781
2014-12-12	66.84	68.07	66.50	66.55	1294358
2014-12-15	66.69	66.88	64.81	64.93	1485339
2014-12-16	64.80	65.32	64.11	64.48	1191077
2014-12-17	64.64	65.72	64.05	65.65	1566247
2014-12-18	66.11	66.48	65.55	66.44	991552
2014-12-19	66.44	66.47	65.75	65.91	1456446
2014-12-22	65.91	66.45	65.76	66.29	1748420
2014-12-23	66.57	66.59	66.06	66.34	1038601
2014-12-24	66.43	66.54	66.03	66.13	492018
2014-12-26	66.27	66.94	66.14	66.87	411788
2014-12-29	66.90	67.46	66.88	67.20	541062
2014-12-30	67.10	67.67	66.89	67.07	482758
2014-12-31	67.14	67.90	66.19	66.30	653666
2015-01-02	66.35	66.72	66.18	66.41	659004
2015-01-05	65.93	67.83	65.62	67.69	1514903
2015-01-06	67.95	68.37	67.22	67.48	1232298
2015-01-07	67.87	68.10	67.12	68.02	854663
2015-01-08	68.21	69.10	67.85	68.91	1165762
2015-01-09	68.77	68.96	67.99	68.18	570026
2015-01-12	67.80	68.91	67.71	68.82	812272
2015-01-13	69.17	69.80	68.99	69.79	1225031
2015-01-14	69.24	71.03	69.23	71.02	1215842
2015-01-15	71.25	71.67	70.82	71.53	1088265
2015-01-16	71.60	72.18	71.22	72.10	1230065
2015-01-20	72.41	73.18	72.23	72.78	1622523
2015-01-21	72.63	72.87	72.19	72.59	1047958
2015-01-22	72.72	73.75	72.72	73.51	1394716
2015-01-23	73.51	73.88	73.16	73.65	616051
2015-01-26	73.80	74.05	73.50	74.05	742334
2015-01-27	73.73	74.28	73.73	74.02	722173
2015-01-28	74.35	75.39	74.11	74.39	998564
2015-01-29	74.42	74.79	73.52	74.10	960932
2015-01-30	74.09	74.09	72.94	72.94	1085376
2015-02-02	73.00	73.40	72.07	73.24	856147
2015-02-03	72.64	73.42	72.25	73.36	1002015
2015-02-04	73.14	74.01	72.51	73.51	910961
2015-02-05	73.69	74.30	73.06	74.18	1651167
2015-02-06	73.63	73.66	69.10	69.72	2582428
2015-02-09	69.47	69.67	67.89	67.98	1629234
2015-02-10	68.06	69.17	67.57	69.15	1152791
2015-02-11	69.06	69.67	68.72	69.53	1084707
2015-02-12	69.70	70.90	69.59	70.72	1677320
2015-02-13	70.63	70.96	67.27	68.65	2196401
2015-02-17	68.62	69.00	66.95	67.30	1408378
2015-02-18	67.14	67.68	66.41	67.58	1432076
2015-02-19	67.32	67.74	65.87	66.27	1206889
2015-02-20	66.47	67.47	66.43	67.42	1019106
2015-02-23	67.80	68.45	67.49	67.93	610809
2015-02-24	67.72	67.84	66.50	66.75	1093643
2015-02-25	66.70	67.16	65.85	66.17	1243549
2015-02-26	66.21	66.33	64.97	65.44	1300589
2015-02-27	65.54	66.50	65.39	66.38	1042978
2015-03-02	67.10	67.76	66.61	66.94	1468827
2015-03-03	66.73	66.92	65.79	66.72	1033966
2015-03-04	66.75	66.94	65.32	65.60	917458
2015-03-05	65.95	66.55	65.73	65.87	768366
2015-03-06	64.52	65.04	63.30	64.99	1594788
2015-03-09	65.37	65.67	64.42	64.49	790173
2015-03-10	64.18	65.13	64.00	63.75	1026627
2015-03-11	63.89	64.91	63.76	64.51	1226311
2015-03-12	64.79	65.31	64.53	64.95	778647
2015-03-13	64.93	64.97	64.08	64.47	877670
2015-03-16	64.74	65.44	64.63	64.95	1055615
2015-03-17	64.87	65.32	64.53	64.98	1263532
2015-03-18	65.00	66.21	64.28	66.04	1835769
2015-03-19	66.04	66.98	65.82	66.55	836490
2015-03-20	66.64	68.45	66.48	68.28	949616
2015-03-23	68.24	68.29	67.49	67.52	868031
2015-03-24	67.62	67.70	66.72	66.78	678259
2015-03-25	66.92	67.47	66.40	66.61	1069376
2015-03-26	66.62	67.00	66.33	66.67	1006116
2015-03-27	66.55	67.24	65.42	65.73	1229346
2015-03-30	66.15	66.80	65.50	66.76	728505
2015-03-31	66.69	67.16	65.95	65.96	959141
2015-04-01	66.06	66.29	64.72	65.18	965245
2015-04-02	65.26	66.05	65.19	65.84	651144
2015-04-06	65.72	66.81	65.72	66.39	609688
2015-04-07	66.53	66.66	65.68	66.03	651172
2015-04-08	66.06	66.47	65.91	66.37	671200
2015-04-09	66.13	66.60	65.03	65.35	1254311
2015-04-10	65.70	66.24	64.96	65.22	1076994
2015-04-13	65.21	65.43	65.06	65.06	694710
2015-04-14	65.36	65.73	65.29	65.42	704836
2015-04-15	65.39	65.61	64.85	65.11	568912
2015-04-16	64.94	65.53	64.35	65.41	716226
2015-04-17	65.21	65.51	64.71	65.31	832957
2015-04-20	65.31	66.15	65.20	65.80	1101503
2015-04-21	65.98	66.64	65.71	66.52	1282480
2015-04-22	66.47	66.60	66.08	66.29	769987
2015-04-23	66.15	66.49	65.86	65.86	718896
2015-04-24	66.25	67.19	65.87	66.72	787811
2015-04-27	66.93	67.01	66.30	66.65	818816
2015-04-28	66.48	66.48	64.71	65.05	1285236
2015-04-29	64.57	64.92	63.59	63.85	1151355
2015-04-30	63.55	63.82	62.76	63.41	1113535
2015-05-01	63.45	64.19	63.41	64.12	931534
2015-05-04	64.13	64.88	64.03	64.32	748685
2015-05-05	64.02	64.31	62.89	63.09	1097653
2015-05-06	63.92	64.85	63.20	63.85	1431792
2015-05-07	63.84	65.05	63.16	64.84	1227696
2015-05-08	65.48	66.94	65.26	65.78	785957
2015-05-11	65.51	66.00	64.58	64.68	689693
2015-05-12	64.25	64.77	63.72	64.52	741789
2015-05-13	64.73	65.51	64.36	64.73	1024844
2015-05-14	64.91	66.10	64.69	65.88	773251
2015-05-15	65.95	66.79	65.95	66.70	765034
2015-05-18	66.46	66.79	66.01	66.27	774980
2015-05-19	66.17	66.44	65.72	65.90	442379
2015-05-20	65.94	66.47	65.57	66.08	569170
2015-05-21	66.29	66.36	65.49	65.97	765508
2015-05-22	65.73	66.71	65.46	66.30	424855
2015-05-26	66.14	66.51	65.65	66.39	800521
2015-05-27	66.50	66.96	66.22	66.72	697659
2015-05-28	66.53	67.14	66.19	66.50	642816
2015-05-29	66.36	66.79	65.76	66.04	1468862
2015-06-01	66.26	67.00	66.01	66.66	695875
2015-06-02	66.46	66.56	66.04	66.38	473714
2015-06-03	66.62	66.63	65.06	65.09	875329
2015-06-04	65.07	65.45	64.47	64.70	708624
2015-06-05	64.18	64.54	63.65	64.35	905559
2015-06-08	64.35	64.50	64.16	64.16	636658
2015-06-09	64.25	64.48	63.68	63.85	564871
2015-06-10	64.25	66.75	63.55	65.00	1905927
2015-06-11	64.85	65.73	64.85	65.20	1231502
2015-06-12	65.53	66.61	65.36	66.57	1286419
2015-06-15	66.41	66.58	65.33	65.96	1239364
2015-06-16	66.42	67.01	65.91	67.00	957710
2015-06-17	67.07	67.73	66.47	67.67	1078827
2015-06-18	67.49	69.12	67.48	68.79	1730638
2015-06-19	68.50	68.50	67.60	67.93	1126173
2015-06-22	68.09	68.50	67.47	67.56	554232
2015-06-23	67.47	67.70	66.74	66.82	780739
2015-06-24	67.00	67.25	66.39	66.44	449574
2015-06-25	66.29	66.63	66.02	66.21	809619
2015-06-26	66.33	66.81	65.97	66.52	1801174
2015-06-29	66.36	67.36	65.75	65.89	966482
2015-06-30	66.13	67.18	65.66	66.68	1916606
2015-07-01	67.06	68.62	66.08	68.46	2419361
2015-07-02	68.80	69.46	68.27	68.91	1490386
2015-07-06	68.76	69.07	68.51	68.83	1148080
2015-07-07	69.00	69.83	68.59	69.03	1050137
2015-07-08	68.56	69.05	68.37	68.79	616475
2015-07-09	68.77	69.56	67.70	67.93	834931
2015-07-10	68.20	69.36	67.82	69.13	1300638
2015-07-13	69.63	69.76	67.67	68.42	1209820
2015-07-14	68.30	69.44	67.67	68.93	2048278
2015-07-15	68.64	68.73	67.53	67.54	9014703
2015-07-16	67.68	68.43	67.65	68.03	3037393
2015-07-17	68.10	68.10	67.50	67.73	1363469
2015-07-20	67.82	67.99	67.50	67.78	4954919
2015-07-21	67.79	67.79	66.50	66.50	2173865
2015-07-22	66.48	66.69	66.18	66.30	1594785
2015-07-23	66.31	66.31	64.99	65.30	1677340
2015-07-24	65.52	65.69	65.02	65.20	1346932
2015-07-27	65.15	65.40	64.87	65.01	1458743
2015-07-28	65.03	65.29	64.16	64.41	1691366
2015-07-29	64.33	65.04	64.16	64.78	1243917
2015-07-30	64.71	64.85	64.27	64.64	1373382
2015-07-31	64.46	65.31	64.00	64.27	2061998
2015-08-03	64.39	64.74	64.10	64.65	971061
2015-08-04	64.66	65.76	64.35	65.33	1514730
2015-08-05	65.36	66.15	64.76	65.01	1712815
2015-08-06	64.94	65.22	64.22	65.20	1611915
2015-08-07	65.15	65.78	65.00	65.27	906712
2015-08-10	65.45	65.61	64.46	64.76	751770
2015-08-11	64.59	65.46	64.54	65.27	999870
2015-08-12	65.00	65.60	64.84	65.59	730757
2015-08-13	65.58	66.43	65.20	66.09	1339486
2015-08-14	65.90	66.87	65.66	66.80	1075634
2015-08-17	66.79	67.10	66.53	67.09	703928
2015-08-18	67.05	67.22	66.75	67.17	678169
2015-08-19	66.82	67.20	66.60	66.91	670447
2015-08-20	66.65	67.21	66.43	66.67	729332
2015-08-21	66.27	67.20	65.80	65.95	1444243
2015-08-24	63.49	64.93	62.14	62.88	1908677
2015-08-25	64.37	64.43	61.73	61.80	1705157
2015-08-26	62.62	63.51	62.04	63.28	1341553
2015-08-27	63.68	65.45	63.09	64.69	977565
2015-08-28	64.72	65.16	64.51	65.01	891549
2015-08-31	65.01	65.01	63.22	63.32	1505646
2015-09-01	62.82	63.11	61.10	61.52	1425634
2015-09-02	62.31	62.58	61.93	62.55	923669
2015-09-03	63.51	64.06	62.91	63.20	1590460
2015-09-04	62.80	63.25	61.70	62.15	1016811
2015-09-08	62.96	63.39	62.09	63.32	1346856
2015-09-09	63.50	63.63	61.61	61.69	1059880
2015-09-10	61.67	62.40	61.51	61.75	903239
2015-09-11	60.90	61.97	60.66	61.71	824827
2015-09-14	62.00	62.65	61.71	62.40	821381
2015-09-15	62.39	63.39	62.14	63.00	834654
2015-09-16	62.91	64.14	62.84	63.93	622156
2015-09-17	63.75	65.31	63.22	64.46	790531
2015-09-18	63.77	65.45	63.77	64.72	1477493
2015-09-21	64.78	65.34	64.74	64.97	745757
2015-09-22	64.40	64.72	63.59	63.94	949424
2015-09-23	64.16	64.48	63.69	64.15	945037
2015-09-24	64.09	64.40	63.34	63.91	926096
2015-09-25	63.98	64.29	63.55	63.98	780314
2015-09-28	63.64	63.81	62.42	62.85	847857
2015-09-29	63.47	64.07	62.70	63.53	2157835
2015-09-30	64.05	65.50	63.71	65.32	1210526
2015-10-01	65.43	65.52	64.40	64.75	1090545
2015-10-02	64.60	65.93	64.11	65.73	2600516
2015-10-05	65.73	66.19	65.30	65.75	2889182
2015-10-06	65.84	67.40	64.98	67.33	1482000
2015-10-07	67.37	68.92	67.22	68.66	5547429
2015-10-08	69.00	69.12	68.27	69.08	1107873
2015-10-09	69.09	69.41	68.68	69.27	1219001
2015-10-12	69.44	70.16	69.21	69.95	1016085
2015-10-13	69.59	70.85	69.50	70.47	1335327
2015-10-14	70.66	70.86	69.87	70.25	1213110
2015-10-15	70.32	71.34	70.32	71.22	941448
2015-10-16	71.37	71.77	70.85	71.17	1085634
2015-10-19	71.10	71.77	70.88	71.57	966715
2015-10-20	71.60	72.35	71.32	72.25	1034292
2015-10-21	72.27	72.70	71.50	71.58	986292
2015-10-22	71.81	73.19	71.72	72.93	1308041
2015-10-23	73.02	73.42	72.44	73.39	808695
2015-10-26	73.46	73.78	73.10	73.47	659811
2015-10-27	73.04	73.51	71.97	72.89	1428391
2015-10-28	72.80	73.30	71.49	72.53	1231510
2015-10-29	72.13	72.72	71.23	71.85	1624637
2015-10-30	71.21	74.12	71.14	73.96	1874846
2015-11-02	73.86	75.20	73.55	74.92	1619110
2015-11-03	74.67	75.00	73.94	73.94	1475413
2015-11-04	74.17	74.43	73.36	73.65	988632
2015-11-05	73.50	74.48	73.46	73.89	1620111
2015-11-06	73.21	73.49	71.33	72.18	2683327
2015-11-09	72.07	72.07	71.03	71.87	1029740
2015-11-10	71.86	72.99	71.74	72.58	855836
2015-11-11	72.72	73.24	72.26	73.08	568475
2015-11-12	72.95	73.09	71.95	72.05	821212
2015-11-13	72.36	72.53	71.04	71.22	721460
2015-11-16	71.29	71.80	70.91	71.55	662096
2015-11-17	71.31	71.93	71.01	71.64	525094
2015-11-18	71.85	71.96	71.19	71.74	819241
2015-11-19	71.50	71.71	70.83	71.32	973826
2015-11-20	71.52	72.85	71.34	72.64	659916
2015-11-23	72.61	72.96	72.31	72.41	616563
2015-11-24	71.92	72.11	71.51	71.82	516666
2015-11-25	71.88	72.22	71.50	71.74	419240
2015-11-27	71.61	72.54	71.61	72.17	305740
2015-11-30	72.27	72.77	71.88	72.11	1117524
2015-12-01	72.56	73.06	72.25	72.80	623643
2015-12-02	72.59	73.00	72.04	72.09	850187
2015-12-03	72.09	72.34	71.00	71.51	1017558
2015-12-04	71.53	73.09	71.28	72.93	978764
2015-12-07	72.84	72.89	71.76	72.16	588855
2015-12-08	72.00	72.72	71.60	72.12	640135
2015-12-09	71.90	72.24	71.13	71.48	602893
2015-12-10	71.48	71.91	70.31	70.38	1486680
2015-12-11	69.32	70.26	69.00	69.96	1290161
2015-12-14	69.89	70.74	69.79	70.68	1120028
2015-12-15	70.99	71.31	70.44	70.58	1086211
2015-12-16	70.88	72.75	70.79	72.56	1302401
2015-12-17	72.79	74.40	72.53	73.87	1251189
2015-12-18	73.87	75.28	73.87	74.80	4045667
2015-12-21	75.24	75.80	74.64	75.19	1636650
2015-12-22	75.20	75.80	75.03	75.26	1319876
2015-12-23	75.50	75.97	74.78	75.80	1097471
2015-12-24	75.75	75.81	75.17	75.56	343875
2015-12-28	75.40	76.15	75.27	76.10	1819380
2015-12-29	76.39	77.06	76.22	77.01	1103635
2015-12-30	76.80	77.26	76.68	76.93	909563
2015-12-31	76.85	76.85	75.59	75.62	751033
2016-01-04	74.86	76.60	74.86	76.20	1840052
2016-01-05	76.19	76.45	75.48	76.29	1344496
2016-01-06	75.91	77.34	75.81	77.00	1385943
2016-01-07	76.28	77.04	76.11	76.78	1349595
2016-01-08	77.02	77.67	76.79	77.04	1496879
2016-01-11	77.12	78.95	77.05	78.60	2000988
2016-01-12	79.30	79.54	77.91	78.08	1972767
2016-01-13	78.21	78.55	77.41	77.63	1127949
2016-01-14	77.95	78.73	77.31	78.36	1871958
2016-01-15	77.32	78.23	76.20	76.32	1868870
2016-01-19	76.72	77.28	75.02	75.10	1753156
2016-01-20	74.29	74.29	69.89	72.64	2154461
2016-01-21	72.93	73.54	71.87	72.50	1537699
2016-01-22	73.16	74.85	73.03	74.76	1027520
2016-01-25	74.77	76.42	74.29	75.72	1475658
2016-01-26	75.87	78.53	75.74	78.53	2177220
2016-01-27	78.09	78.38	76.51	77.04	1611204
2016-01-28	77.54	80.80	77.08	79.47	2239202
2016-01-29	79.77	80.27	78.65	80.08	2382671
2016-02-01	80.00	80.13	78.75	79.62	1585421
2016-02-02	79.49	80.08	78.74	79.60	1085973
2016-02-03	79.95	80.99	79.87	80.83	1799434
2016-02-04	80.39	81.97	79.85	81.35	1064346
2016-02-05	81.00	82.24	80.50	81.76	1329758
2016-02-08	81.08	81.29	77.72	78.49	2694596
2016-02-09	77.68	78.39	76.36	77.15	1932334
2016-02-10	77.45	78.55	76.51	77.93	1647351
2016-02-11	77.16	77.90	76.43	77.08	1707884
2016-02-12	78.11	79.43	77.50	79.24	1008318
2016-02-16	79.71	80.76	79.08	80.40	1027294
2016-02-17	80.83	81.46	79.62	79.77	1179339
2016-02-18	79.76	80.55	79.00	79.90	1361956
2016-02-19	80.01	82.07	79.81	81.42	1154791
2016-02-22	82.05	82.70	81.42	81.57	1025016
2016-02-23	81.50	82.50	80.73	81.00	1164380
2016-02-24	80.59	81.08	78.75	80.50	1266574
2016-02-25	81.40	82.20	80.88	81.85	1305663
2016-02-26	81.61	81.79	76.93	78.95	2685253
2016-02-29	79.09	79.83	78.62	79.07	2751363
2016-03-01	79.34	81.73	78.94	81.73	1974453
2016-03-02	81.47	82.54	80.91	82.39	1248845
2016-03-03	82.66	82.67	81.02	82.27	1201349
2016-03-04	81.89	82.26	80.69	81.89	1616553
2016-03-07	81.47	82.51	81.43	82.47	1151689
2016-03-08	82.65	84.00	82.29	83.94	1585126
2016-03-09	83.90	85.81	83.40	85.65	1913704
2016-03-10	85.93	86.14	84.49	84.35	1726320
2016-03-11	84.74	85.81	84.05	85.58	1439552
2016-03-14	85.36	85.77	84.69	85.09	1008265
2016-03-15	84.76	87.04	84.58	86.60	1201660
2016-03-16	86.39	87.42	85.85	87.07	869093
2016-03-17	86.79	88.71	86.57	88.41	1433789
2016-03-18	88.00	88.58	87.51	88.44	1574692
2016-03-21	87.55	87.78	86.02	86.47	1152645
2016-03-22	86.34	88.23	86.15	87.13	1243230
2016-03-23	87.13	88.06	86.36	87.12	1145559
2016-03-24	86.96	86.96	85.74	86.16	1259609
2016-03-28	86.35	87.29	86.28	86.94	838826
2016-03-29	87.11	88.44	86.73	88.44	1088244
2016-03-30	88.42	89.34	88.19	88.33	643665
2016-03-31	88.22	88.58	87.82	88.49	935314
2016-04-01	88.08	89.55	88.08	89.46	1011536
2016-04-04	89.47	89.95	88.77	89.43	902996
2016-04-05	89.14	90.02	88.65	88.84	1163214
2016-04-06	88.46	90.08	87.91	89.98	1185568
2016-04-07	89.53	90.57	89.36	90.07	1158898
2016-04-08	90.33	90.87	89.76	90.54	1132908
2016-04-11	90.64	91.14	90.00	90.41	547971
2016-04-12	90.58	91.52	90.28	91.40	1095548
2016-04-13	91.73	91.84	88.81	89.16	1229953
2016-04-14	89.23	89.23	86.71	87.63	1942336
2016-04-15	87.37	88.91	87.04	87.97	1436698
2016-04-18	87.70	88.55	86.65	88.35	795247
2016-04-19	88.88	88.89	88.05	88.71	686429
2016-04-20	88.81	88.90	86.92	87.06	798418
2016-04-21	87.10	87.41	85.50	85.62	987715
2016-04-22	85.72	86.61	85.72	86.17	757477
2016-04-25	86.70	87.41	86.48	87.41	852316
2016-04-26	87.69	88.25	87.03	87.46	1053190
2016-04-27	87.40	87.93	86.93	87.62	695557
2016-04-28	87.29	88.42	87.24	88.03	1015419
2016-04-29	90.66	91.50	87.18	87.98	1148729
2016-05-02	88.38	89.60	88.02	89.49	974989
2016-05-03	89.22	89.50	88.50	89.33	846042
2016-05-04	88.84	91.58	88.84	91.44	916750
2016-05-05	91.32	92.25	90.78	91.45	861044
2016-05-06	91.20	92.63	90.86	92.18	1076389
2016-05-09	92.27	93.25	91.70	93.16	1105314
2016-05-10	93.19	93.64	92.76	93.63	1120280
2016-05-11	93.22	93.75	92.51	93.01	892385
2016-05-12	93.26	95.07	92.85	94.67	859223
2016-05-13	94.89	94.96	93.33	94.40	958520
2016-05-16	97.55	98.49	95.95	97.28	4811330
2016-05-17	95.29	95.68	93.35	95.41	33780244
2016-05-18	94.98	95.08	92.85	93.56	5544157
2016-05-19	92.85	93.14	90.89	92.69	2593040
2016-05-20	93.37	94.17	92.89	93.75	1858461
2016-05-23	93.96	94.25	93.28	94.22	1323326
2016-05-24	94.67	95.35	93.64	94.17	1641585
2016-05-25	94.23	95.41	93.33	95.08	1519407
2016-05-26	94.96	95.05	94.42	94.80	1137925
2016-05-27	94.78	95.57	94.52	94.66	1637510
2016-05-31	94.87	95.81	94.31	95.45	2718880
2016-06-01	95.40	95.72	94.34	95.59	2135961
2016-06-02	95.40	97.24	95.23	97.13	1785614
2016-06-03	97.50	98.64	96.93	98.44	1507063
2016-06-06	98.35	99.88	98.27	99.67	2850265
2016-06-07	99.67	102.54	99.67	102.06	2440090
2016-06-08	101.78	102.68	101.02	102.60	1380048
2016-06-09	102.58	103.08	102.14	102.84	1218563
2016-06-10	102.41	102.99	101.68	101.44	1509135
2016-06-13	101.99	101.99	100.07	100.24	1936793
2016-06-14	100.21	100.84	99.47	100.36	1761528
2016-06-15	100.53	100.75	100.00	100.34	1739584
2016-06-16	100.22	101.74	100.07	101.67	1596106
2016-06-17	101.60	102.51	100.33	102.11	3924547
2016-06-20	102.82	103.62	102.36	102.40	1595264
2016-06-21	102.44	104.25	102.44	104.01	1337921
2016-06-22	104.00	104.62	103.74	104.47	1212258
2016-06-23	104.80	105.37	104.00	104.82	1344448
2016-06-24	102.84	104.81	102.00	103.59	2274314
2016-06-27	103.35	104.36	102.50	104.12	1466186
2016-06-28	104.75	107.07	104.51	106.64	2277199
2016-06-29	107.42	108.29	107.01	108.20	1616363
2016-06-30	108.51	109.08	107.69	108.99	1205297
2016-07-01	109.35	109.95	107.86	109.00	1237196
2016-07-05	109.01	111.25	109.01	111.23	1668635
2016-07-06	111.23	113.21	111.07	112.10	2034238
2016-07-07	111.89	112.05	108.59	109.04	2240189
2016-07-08	109.61	110.75	109.42	110.24	1358960
2016-07-11	110.32	110.48	108.67	109.85	1194556
2016-07-12	109.98	110.17	108.29	109.63	1895851
2016-07-13	110.00	110.66	109.00	109.82	2028860
2016-07-14	109.53	109.96	106.24	107.04	2392912
2016-07-15	107.03	107.59	105.86	106.56	2426091
2016-07-18	106.18	106.72	105.56	105.91	1566070
2016-07-19	105.22	106.02	105.06	106.00	1605580
2016-07-20	106.03	106.50	103.81	104.88	1589505
2016-07-21	104.80	104.80	101.26	102.06	3418339
2016-07-22	102.28	106.45	102.06	105.65	2431568
2016-07-25	105.97	106.55	104.23	104.96	1133876
2016-07-26	105.12	105.54	104.56	105.16	924564
2016-07-27	105.13	105.94	104.70	105.39	1533751
2016-07-28	105.59	108.12	105.54	107.69	1705316
2016-07-29	105.05	106.00	101.36	104.46	3325681
2016-08-01	104.69	106.68	104.66	106.68	1561112
2016-08-02	106.10	106.68	103.86	104.62	1948520
2016-08-03	104.20	104.50	101.37	102.07	2158197
2016-08-04	102.58	103.32	101.99	103.07	1506077
2016-08-05	103.18	103.18	100.23	100.95	1347194
2016-08-08	100.84	100.95	99.58	100.34	1488473
2016-08-09	100.43	101.90	99.10	101.90	1544849
2016-08-10	101.77	102.35	101.30	101.61	954508
2016-08-11	101.67	102.07	100.36	101.64	1012785
2016-08-12	102.24	104.55	101.67	103.24	1327627
2016-08-15	103.13	103.72	101.51	101.80	986225
2016-08-16	101.43	101.43	99.85	100.67	1146308
2016-08-17	101.00	102.13	100.23	101.78	1106983
2016-08-18	101.96	102.21	100.92	101.22	982851
2016-08-19	101.18	101.42	100.45	101.02	1064267
2016-08-22	101.41	102.27	100.87	101.61	1414950
2016-08-23	101.24	101.57	99.27	99.65	1375552
2016-08-24	99.72	100.13	98.31	98.88	1232938
2016-08-25	98.73	99.69	98.19	98.77	998351
2016-08-26	98.82	101.00	98.28	99.46	1861492
2016-08-29	99.75	100.78	99.67	100.68	1156813
2016-08-30	100.76	100.86	98.66	99.02	1073279
2016-08-31	98.74	99.46	98.17	99.09	2359835
2016-09-01	99.00	99.52	98.28	99.45	1269543
2016-09-02	99.81	102.64	99.81	100.10	1260402
2016-09-06	100.45	102.21	99.10	101.90	1576545
2016-09-07	101.89	101.99	100.47	101.79	1146602
2016-09-08	101.28	101.28	100.08	100.46	1560310
2016-09-09	99.39	99.96	96.27	96.27	2175644
2016-09-12	95.75	96.78	94.67	95.22	2838079
2016-09-13	94.32	94.71	92.67	93.03	2712011
2016-09-14	93.43	93.64	91.70	92.05	2475001
2016-09-15	92.05	92.83	91.27	92.67	1669335
2016-09-16	92.37	92.70	91.83	92.60	2389620
2016-09-19	93.20	94.06	92.42	93.72	2042502
2016-09-20	94.34	94.64	93.80	94.06	1932893
2016-09-21	94.04	95.61	93.50	95.49	1795969
2016-09-22	95.99	98.94	95.99	98.09	2206215
2016-09-23	97.61	98.73	96.93	97.95	2209675
2016-09-26	97.30	98.14	96.72	97.64	6213061
2016-09-27	98.15	98.20	96.61	96.84	1821163
2016-09-28	99.16	99.84	98.61	99.26	2878432
2016-09-29	98.83	99.14	97.13	98.00	2346945
2016-09-30	98.50	99.43	96.28	97.12	2945806
2016-10-03	96.76	96.76	93.75	94.60	1594476
2016-10-04	93.99	94.00	91.19	92.18	2092240
2016-10-05	92.26	92.50	89.60	90.83	1787985
2016-10-06	90.13	91.97	89.18	90.99	1800596
2016-10-07	91.44	93.77	90.73	91.62	1293608
2016-10-10	91.66	93.06	91.66	92.50	1145992
2016-10-11	92.41	92.73	91.08	91.52	693453
2016-10-12	91.71	93.41	91.21	93.32	895278
2016-10-13	93.06	94.71	92.45	94.58	1221850
2016-10-14	94.70	95.70	93.69	94.71	1044114
2016-10-17	94.76	95.30	94.34	94.94	714195
2016-10-18	95.75	97.11	95.06	96.57	939678
2016-10-19	96.75	97.11	95.43	96.50	795727
2016-10-20	96.42	97.18	95.82	96.01	898550
2016-10-21	95.27	96.20	95.03	95.68	756683
2016-10-24	96.41	97.12	95.32	95.98	995007
2016-10-25	96.17	97.03	94.76	96.90	929528
2016-10-26	96.27	97.17	95.61	96.55	1578861
2016-10-27	97.66	97.66	90.65	92.02	2288569
2016-10-28	92.12	93.87	90.51	92.61	1597369
2016-10-31	93.11	93.62	91.96	93.43	1187234
2016-11-01	93.43	93.71	89.34	89.78	1665047
2016-11-02	89.87	90.29	88.19	88.21	1680490
2016-11-03	88.17	88.84	86.56	88.70	1679510
2016-11-04	88.92	91.10	88.42	90.83	1418662
2016-11-07	92.04	94.02	92.04	93.31	2063981
2016-11-08	93.63	95.47	92.37	94.88	1845692
2016-11-09	92.07	93.13	90.24	91.23	2363024
2016-11-10	90.84	91.32	87.43	88.23	3058302
2016-11-11	88.23	89.46	87.12	87.93	3516806
2016-11-14	87.78	89.99	85.63	89.97	2071638
2016-11-15	90.10	92.09	89.72	90.61	1452837
2016-11-16	89.98	90.38	88.15	89.14	1434206
2016-11-17	89.11	89.79	86.19	87.54	1985468
2016-11-18	87.95	89.17	86.70	88.94	1654562
2016-11-21	89.70	90.87	89.04	89.30	1381590
2016-11-22	89.79	92.10	89.20	91.99	1501771
2016-11-23	91.22	92.00	89.04	89.70	1219967
2016-11-25	89.74	91.40	89.65	90.95	518352
2016-11-28	90.93	91.95	90.50	91.53	895187
2016-11-29	91.71	94.09	91.65	93.50	1482419
2016-11-30	92.97	92.97	91.63	92.33	1722247
2016-12-01	91.59	92.12	88.22	88.64	2081734
2016-12-02	88.66	90.82	88.65	89.10	1218285
2016-12-05	89.19	90.26	89.10	89.84	984452
2016-12-06	90.17	91.47	89.50	89.73	1575375
2016-12-07	90.15	92.49	90.12	92.25	1156203
2016-12-08	92.90	94.45	92.41	94.21	1596458
2016-12-09	94.75	95.70	93.43	94.01	1211364
2016-12-12	93.75	96.92	93.75	95.59	2111972
2016-12-13	96.47	97.21	94.86	96.68	1896185
2016-12-14	97.00	97.09	94.40	94.53	1433262
2016-12-15	94.18	96.02	93.39	94.33	1289563
2016-12-16	95.12	96.59	94.21	94.59	3090018
2016-12-19	96.04	96.63	94.90	96.60	1079610
2016-12-20	96.59	98.14	95.36	95.75	1537474
2016-12-21	95.85	97.84	95.27	95.32	1171794
2016-12-22	95.16	96.52	94.62	96.19	815749
2016-12-23	96.47	97.32	96.12	96.35	1736543
2016-12-27	96.64	97.18	96.00	96.42	509950
2016-12-28	96.65	96.91	95.50	96.02	875830
2016-12-29	96.21	98.76	96.10	98.41	1184532
2016-12-30	98.15	98.79	97.40	98.26	1305757
2017-01-03	98.89	99.39	98.03	99.36	1412571
2017-01-04	99.43	103.43	99.13	102.51	2490738
2017-01-05	102.29	105.32	101.77	105.24	2819820
2017-01-06	104.89	105.23	103.69	104.04	1262269
2017-01-09	103.62	103.87	102.02	102.80	1494302
2017-01-10	103.01	103.28	101.97	102.36	1230003
2017-01-11	102.17	103.29	101.95	102.20	935637
2017-01-12	102.04	103.21	101.57	102.50	1058513
2017-01-13	102.24	102.94	102.09	102.29	718719
2017-01-17	102.89	103.77	102.50	103.34	1412970
2017-01-18	102.94	105.00	102.85	104.63	1854497
2017-01-19	103.78	104.90	103.10	104.75	983080
2017-01-20	105.10	106.40	105.07	105.80	1526804
2017-01-23	105.70	106.39	105.52	106.05	990314
2017-01-24	106.09	107.72	105.77	107.35	1175640
2017-01-25	107.30	108.00	106.50	107.39	1302409
2017-01-26	107.59	108.35	107.00	107.57	1296008
2017-01-27	107.76	107.80	105.93	106.43	849420
2017-01-30	106.54	106.54	105.76	106.42	774036
2017-01-31	106.59	108.07	106.59	107.63	1303893
2017-02-01	107.47	107.76	106.22	106.40	1019948
2017-02-02	106.70	107.50	106.22	106.87	955690
2017-02-03	107.72	109.00	107.39	107.75	964114
2017-02-06	107.37	107.61	105.54	106.89	1446509
2017-02-07	107.01	107.81	106.58	107.14	663193
2017-02-08	107.27	108.54	106.63	107.75	868094
2017-02-09	107.82	108.18	106.66	107.77	712825
2017-02-10	107.72	108.08	106.18	107.20	1801630
2017-02-13	107.65	107.97	107.00	107.24	1115861
2017-02-14	107.20	107.20	105.00	105.30	1837548
2017-02-15	104.86	104.86	103.44	104.43	2573495
2017-02-16	104.74	105.59	102.82	103.14	2274243
2017-02-17	105.07	106.00	101.70	104.15	2336762
2017-02-21	104.15	104.97	103.88	104.72	1520183
2017-02-22	104.61	105.80	103.23	103.70	1317301
2017-02-23	104.10	106.07	103.54	105.83	1299476
2017-02-24	105.97	108.41	105.55	107.83	1403747
2017-02-27	108.03	108.44	107.46	107.61	670981
2017-02-28	107.63	108.43	106.87	108.00	1348625
2017-03-01	107.43	108.55	106.27	108.04	1229503
2017-03-02	107.99	108.63	106.44	107.36	908261
2017-03-03	107.18	108.54	106.66	108.33	798944
2017-03-06	108.00	108.16	106.94	107.70	667304
2017-03-07	107.25	108.22	106.85	107.48	642108
2017-03-08	107.21	107.21	104.29	104.38	1769872
2017-03-09	104.31	104.95	103.24	103.98	1427956
2017-03-10	104.79	105.88	103.39	103.90	870925
2017-03-13	103.33	103.49	101.85	103.16	1121453
2017-03-14	103.15	103.16	102.11	102.40	862327
2017-03-15	103.00	104.77	103.00	104.51	2187948
2017-03-16	104.40	104.85	102.95	103.41	1158100
2017-03-17	103.60	104.28	102.88	102.89	1790746
2017-03-20	102.95	104.38	102.94	103.73	1261882
2017-03-21	104.11	105.00	103.35	103.46	885282
2017-03-22	104.10	104.88	103.45	104.63	970642
2017-03-23	104.61	105.82	104.16	104.90	762930
2017-03-24	105.11	105.52	103.67	103.74	1230614
2017-03-27	103.55	103.94	102.19	102.80	678332
2017-03-28	103.00	103.64	102.22	103.50	664604
2017-03-29	103.46	105.50	103.38	105.37	1140312
2017-03-30	105.01	105.75	104.54	105.44	791768
2017-03-31	105.13	106.67	105.03	106.39	1157189
2017-04-03	106.40	106.62	105.17	106.19	896379
2017-04-04	106.20	106.45	105.55	105.88	695649
2017-04-05	105.79	107.78	105.57	106.88	831559
2017-04-06	106.97	108.32	106.34	108.23	933805
2017-04-07	108.13	109.41	107.80	108.70	886957
2017-04-10	108.66	109.55	108.40	109.30	953525
2017-04-11	109.39	109.80	108.67	109.42	637042
2017-04-12	109.44	110.00	109.02	109.92	798199
2017-04-13	109.92	110.11	109.36	109.61	577810
2017-04-17	109.95	111.25	109.56	111.24	689090
2017-04-18	111.11	112.33	110.91	112.00	1422966
2017-04-19	112.00	113.14	111.64	113.02	1157964
2017-04-20	113.03	113.58	112.62	113.28	1058440
2017-04-21	113.17	113.72	112.72	112.88	823450
2017-04-24	113.27	113.68	111.26	111.95	1425530
2017-04-25	112.20	112.63	111.90	112.09	633369
2017-04-26	111.90	111.94	111.10	111.22	789937
2017-04-27	111.36	113.55	111.23	113.29	1105980
2017-04-28	113.00	115.47	112.75	114.84	1891549
2017-05-01	115.20	115.35	113.71	114.26	1287608
2017-05-02	114.42	114.50	112.40	112.77	1129985
2017-05-03	113.37	113.37	111.48	111.51	986499
2017-05-04	111.43	111.91	110.25	111.87	1154804
2017-05-05	112.05	113.87	112.05	113.81	650802
2017-05-08	114.17	114.26	112.61	113.54	692181
2017-05-09	113.70	114.60	113.17	114.00	823991
2017-05-10	113.95	114.91	113.71	114.43	656835
2017-05-11	114.12	114.47	113.36	113.67	610602
2017-05-12	113.64	115.31	113.45	115.08	682975
2017-05-15	114.99	116.08	114.75	115.96	774071
2017-05-16	115.83	115.97	114.62	115.22	593517
2017-05-17	113.56	115.98	112.68	115.21	1186611
2017-05-18	115.21	115.21	113.36	114.66	852785
2017-05-19	114.70	115.91	114.14	114.84	813599
2017-05-22	115.18	116.63	114.45	115.88	992187
2017-05-23	116.24	116.57	115.83	116.19	697236
2017-05-24	116.32	117.76	116.32	117.17	711621
2017-05-25	117.36	119.46	116.80	118.76	828709
2017-05-26	118.86	119.14	116.96	117.81	502834
2017-05-30	117.36	118.56	117.35	118.00	580859
2017-05-31	118.12	118.93	117.42	118.19	1146339
2017-06-01	118.18	118.50	117.47	117.80	1283514
2017-06-02	118.29	119.77	118.19	119.77	780883
2017-06-05	119.72	119.92	118.46	118.96	741880
2017-06-06	119.01	120.04	118.46	118.83	569403
2017-06-07	118.90	119.50	117.77	118.02	994860
2017-06-08	118.32	118.95	115.10	116.75	1058750
2017-06-09	113.95	117.99	111.67	113.32	7069048
2017-06-12	113.28	114.72	110.87	113.77	3072297
2017-06-13	113.80	115.39	113.10	115.36	1704065
2017-06-14	116.57	118.70	115.34	117.45	2163582
2017-06-15	117.00	118.54	116.53	117.75	1226025
2017-06-16	118.02	118.18	115.96	116.61	1832038
2017-06-19	117.47	117.47	115.46	116.55	1312529
2017-06-20	116.59	117.83	116.32	117.64	1238734
2017-06-21	117.53	119.17	117.47	119.08	1373773
2017-06-22	119.14	120.69	118.30	120.42	1802008
2017-06-23	120.27	121.50	120.08	120.54	2166393
2017-06-26	120.99	121.53	119.79	120.15	1573608
2017-06-27	119.87	120.00	116.58	116.64	1524275
2017-06-28	116.89	117.07	114.70	115.36	1460924
2017-06-29	114.92	115.15	111.85	112.93	1750090
2017-06-30	112.76	113.57	112.35	112.95	1977239
2017-07-03	113.54	113.78	111.94	113.31	684741
2017-07-05	113.17	113.73	110.34	111.00	1375217
2017-07-06	110.54	110.93	108.73	109.36	1125594
2017-07-07	109.70	111.00	109.35	110.15	879313
2017-07-10	110.39	111.26	110.02	110.06	1242483
2017-07-11	109.99	110.64	109.03	109.60	1065099
2017-07-12	110.39	112.23	109.98	112.00	1116763
2017-07-13	111.95	112.79	111.38	112.50	1203036
2017-07-14	113.22	114.20	112.10	112.43	948482
2017-07-17	112.14	112.78	111.58	112.71	1224955
2017-07-18	112.59	113.46	112.27	113.01	939386
2017-07-19	112.56	113.18	111.48	112.35	1257254
2017-07-20	112.50	113.12	112.04	112.11	1201601
2017-07-21	112.09	112.74	111.77	112.46	608779
2017-07-24	112.50	113.65	112.01	113.25	711684
2017-07-25	113.40	113.40	111.89	112.44	762437
2017-07-26	112.39	113.50	112.11	113.32	634903
2017-07-27	113.32	114.67	112.38	114.15	1508065
2017-07-28	114.11	114.89	112.20	113.18	1406262
2017-07-31	113.00	115.44	112.70	115.34	1525110
2017-08-01	115.45	118.24	115.41	117.59	2193656
2017-08-02	117.55	117.56	116.15	117.13	1230949
2017-08-03	117.11	117.20	115.05	115.75	1043655
2017-08-04	115.71	116.43	114.90	115.20	795156
2017-08-07	115.20	115.37	114.12	114.56	673350
2017-08-08	114.32	114.57	113.39	113.77	825056
2017-08-09	114.00	114.62	113.44	114.41	656944
2017-08-10	114.08	114.53	112.82	112.85	1471711
2017-08-11	113.04	113.17	110.67	111.82	1282903
2017-08-14	112.54	115.13	112.30	114.85	1019806
2017-08-15	114.72	115.16	113.58	115.13	716394
2017-08-16	115.14	116.84	115.01	116.49	902393
2017-08-17	116.38	116.87	115.30	115.49	910921
2017-08-18	115.17	115.47	113.89	114.86	802498
2017-08-21	115.00	116.80	114.69	116.44	717858
2017-08-22	116.46	118.07	116.19	117.63	806041
2017-08-23	117.59	118.58	117.04	118.14	702665
2017-08-24	118.38	118.86	117.65	117.94	1034716
2017-08-25	118.62	118.80	117.57	118.14	646608
2017-08-28	118.29	118.89	116.90	117.57	793195
2017-08-29	117.55	118.00	116.77	117.37	858955
2017-08-30	117.12	118.06	117.03	118.06	500763
2017-08-31	118.30	119.00	117.89	118.34	1093368
2017-09-01	118.42	118.42	117.24	117.71	702306
2017-09-05	117.74	119.24	117.09	119.18	1017511
2017-09-06	119.45	120.21	118.46	119.69	1199027
2017-09-07	119.97	122.13	119.46	121.43	1551978
2017-09-08	120.71	121.22	120.01	120.63	960176
2017-09-11	121.77	127.23	121.77	126.04	2939992
2017-09-12	125.90	126.51	123.81	124.78	2026376
2017-09-13	124.47	124.70	120.01	120.61	4572608
2017-09-14	120.85	121.05	118.50	120.93	2744949
2017-09-15	120.79	121.09	117.00	117.59	9754053
2017-09-18	117.72	118.03	116.17	117.10	2023871
2017-09-19	117.21	117.45	115.65	117.26	2015787
2017-09-20	117.65	117.75	114.15	114.95	1728706
2017-09-21	115.14	117.62	115.01	116.23	2074257
2017-09-22	116.40	116.55	113.90	114.51	2040956
2017-09-25	114.51	114.74	113.75	114.22	1335527
2017-09-26	114.20	114.33	113.21	113.29	1418909
2017-09-27	113.04	115.26	112.14	115.25	1886719
2017-09-28	114.78	116.18	114.44	116.16	1341698
2017-09-29	115.84	118.60	115.79	118.33	2152910
2017-10-02	118.66	119.30	118.17	118.46	1485440
2017-10-03	118.33	118.56	116.36	116.50	1060127
2017-10-04	116.18	117.08	115.07	117.05	1654824
2017-10-05	117.05	118.44	116.26	118.41	1388351
2017-10-06	118.10	118.39	117.09	118.22	1224751
2017-10-09	118.21	119.33	118.11	118.96	1096382
2017-10-10	119.23	120.72	118.88	119.76	1121734
2017-10-11	119.74	121.17	119.47	120.62	1057049
2017-10-12	121.20	122.78	120.81	122.75	972719
2017-10-13	123.00	123.18	121.39	121.78	1026235
2017-10-16	121.51	122.19	121.17	121.74	1243652
2017-10-17	121.58	123.14	121.46	122.72	1201989
2017-10-18	122.51	123.94	122.33	123.85	901044
2017-10-19	123.07	123.99	122.50	123.88	800928
2017-10-20	124.00	124.16	123.00	123.39	774105
2017-10-23	122.16	123.58	120.06	120.22	1610044
2017-10-24	120.34	121.59	119.78	121.19	1214817
2017-10-25	121.01	123.50	121.01	122.98	1794351
2017-10-26	122.85	123.50	115.60	115.81	2865399
2017-10-27	115.62	117.10	114.51	116.55	1380419
2017-10-30	116.55	118.50	116.46	117.59	970681
2017-10-31	117.74	118.55	116.85	118.44	961118
2017-11-01	118.85	118.85	116.86	116.94	934081
2017-11-02	117.29	119.30	116.97	118.77	1412832
2017-11-03	118.15	119.65	117.61	119.06	765935
2017-11-06	119.67	122.08	119.67	121.83	992220
2017-11-07	121.56	122.02	120.48	122.01	1131150
2017-11-08	121.98	123.99	121.40	123.50	1454053
2017-11-09	123.17	123.38	122.10	122.24	732844
2017-11-10	121.86	121.95	120.48	120.85	988947
2017-11-13	121.21	123.84	120.68	122.70	1012813
2017-11-14	122.28	123.42	121.66	122.72	1065627
2017-11-15	123.10	123.27	119.99	120.15	689508
2017-11-16	120.17	121.25	119.61	120.27	1364863
2017-11-17	119.75	120.00	117.84	118.11	800934
2017-11-20	118.10	118.61	117.34	117.41	909343
2017-11-21	117.63	118.49	117.06	118.28	1217777
2017-11-22	118.36	118.68	117.00	117.21	689054
2017-11-24	117.35	117.90	116.56	117.54	359187
2017-11-27	117.87	118.32	117.38	118.06	1177325
2017-11-28	117.92	118.94	117.54	118.53	1198905
2017-11-29	118.35	118.66	115.90	116.99	1799775
2017-11-30	117.40	118.09	116.48	116.70	3501833
2017-12-01	117.11	118.82	116.20	118.81	1108611
2017-12-04	118.69	118.80	110.49	110.59	2484872
2017-12-05	110.49	113.75	110.09	113.02	1828143
2017-12-06	112.57	113.89	112.16	112.64	1001262
2017-12-07	112.74	114.89	111.78	114.14	1210901
2017-12-08	114.82	115.83	114.30	114.81	1077004
2017-12-11	114.71	115.09	113.55	114.95	860295
2017-12-12	114.84	115.44	113.48	114.90	1110941
2017-12-13	115.14	115.93	115.02	114.38	1226017
2017-12-14	114.21	115.63	114.08	115.27	765089
2017-12-15	116.13	116.17	114.33	114.46	2215470
2017-12-18	115.01	115.26	114.04	114.10	910746
2017-12-19	114.34	114.61	111.66	111.78	1450482
2017-12-20	111.28	111.78	110.07	110.42	1620014
2017-12-21	110.53	110.88	109.19	109.31	988745
2017-12-22	110.46	111.39	109.57	110.98	1271388
2017-12-26	111.06	112.32	110.39	111.59	648664
2017-12-27	111.84	113.52	111.80	112.50	920008
2017-12-28	112.40	114.07	112.35	114.03	1010018
2017-12-29	114.30	114.71	113.81	113.90	690908
2018-01-02	114.04	114.21	111.98	112.66	1224367
2018-01-03	113.19	115.08	113.10	113.69	1472822
2018-01-04	113.51	113.81	112.01	112.28	1458468
2018-01-05	112.88	113.71	112.59	113.00	1066944
2018-01-08	113.00	114.70	112.99	114.15	834724
2018-01-09	114.26	114.55	112.50	112.60	947279
2018-01-10	112.63	112.71	109.00	109.54	1650611
2018-01-11	109.84	109.99	107.23	107.94	1714596
2018-01-12	107.39	107.87	104.72	105.78	1907815
2018-01-16	106.51	109.73	106.48	107.48	1889444
2018-01-17	107.10	107.83	104.52	107.01	2366230
2018-01-18	106.26	107.57	105.90	106.96	1839534
2018-01-19	107.24	107.50	106.10	107.30	1467535
2018-01-22	107.39	109.35	107.11	109.34	1566281
2018-01-23	109.48	111.64	108.62	111.11	1445450
2018-01-24	111.11	111.42	110.25	110.85	1021704
2018-01-25	110.74	111.89	110.62	111.41	1157085
2018-01-26	111.63	112.05	110.98	111.65	1375496
2018-01-29	112.43	112.43	107.31	107.37	1413176
2018-01-30	107.02	107.70	106.41	106.56	1471023
2018-01-31	106.75	112.07	106.75	111.95	2538117
2018-02-01	111.96	112.23	107.45	107.98	1784921
2018-02-02	106.72	108.03	105.40	107.71	1562448
2018-02-05	107.25	108.91	104.33	104.33	1868040
2018-02-06	103.36	105.08	101.10	104.50	2238518
2018-02-07	104.23	106.70	103.91	104.17	1335659
2018-02-08	104.17	104.49	98.91	98.96	2088786
2018-02-09	99.50	102.92	98.28	102.21	1987962
2018-02-12	102.81	105.07	100.00	105.05	2390141
2018-02-13	104.83	105.60	103.34	105.12	1618028
2018-02-14	104.89	105.57	103.10	105.27	1726307
2018-02-15	105.44	105.78	103.08	105.45	2392442
2018-02-16	102.31	105.35	101.18	102.20	2253588
2018-02-20	101.41	102.43	99.37	99.58	1999864
2018-02-21	99.55	99.55	97.04	97.95	2908511
2018-02-22	98.01	101.25	98.01	100.83	2092337
2018-02-23	101.25	102.77	100.26	102.20	1441224
2018-02-26	102.49	102.93	101.06	101.58	1300886
2018-02-27	101.59	102.35	99.27	100.30	2287901
2018-02-28	100.91	101.62	99.62	100.64	1629875
2018-03-01	100.05	101.24	98.43	98.90	1298020
2018-03-02	98.47	98.49	96.56	98.22	1461590
2018-03-05	97.54	100.79	97.47	100.36	1153172
2018-03-06	100.37	101.90	100.17	101.18	1059729
2018-03-07	100.99	103.29	100.73	103.06	1699507
2018-03-08	103.03	103.82	102.14	103.72	1257351
2018-03-09	103.75	104.17	101.90	103.14	1162812
2018-03-12	103.67	105.12	103.53	104.35	1670190
2018-03-13	104.72	105.95	104.66	104.65	1425115
2018-03-14	105.14	105.70	104.57	105.47	1605967
2018-03-15	105.68	105.89	104.68	105.33	839446
2018-03-16	105.12	106.61	104.84	106.37	1502637
2018-03-19	106.31	106.37	104.00	104.75	1269508
2018-03-20	104.82	105.47	104.45	104.97	882317
2018-03-21	104.78	105.30	102.99	103.37	1308374
2018-03-22	102.98	104.92	102.38	102.91	1394223
2018-03-23	103.33	104.29	102.01	102.30	1603784
2018-03-26	103.03	103.34	101.02	102.10	979282
2018-03-27	102.44	104.36	101.31	102.71	1055378
2018-03-28	103.35	105.26	103.31	105.04	1035345
2018-03-29	105.09	105.86	104.63	105.38	1097455
2018-04-02	105.56	105.67	102.00	102.93	955666
2018-04-03	102.97	103.59	101.73	103.02	847293
2018-04-04	102.48	104.97	102.14	104.60	777089
2018-04-05	104.64	105.39	103.54	105.21	639222
2018-04-06	105.29	106.06	103.94	104.30	839637
2018-04-09	104.39	105.99	104.08	104.38	746354
2018-04-10	104.68	105.01	102.70	103.48	989356
2018-04-11	103.42	105.44	103.24	104.55	1243128
2018-04-12	104.76	104.76	100.50	100.99	1519692
2018-04-13	101.34	102.57	101.34	102.44	754078
2018-04-16	102.83	103.71	102.03	103.19	696550
2018-04-17	103.48	105.76	102.66	104.51	772191
2018-04-18	104.61	105.07	103.96	104.12	490411
2018-04-19	103.89	103.89	102.14	103.17	712067
2018-04-20	103.32	103.93	102.10	102.32	729411
2018-04-23	102.27	103.11	101.48	101.79	991130
2018-04-24	102.20	102.40	100.91	101.41	1062634
2018-04-25	101.29	101.82	100.77	101.47	801744
2018-04-26	101.71	104.04	101.38	103.50	959350
2018-04-27	102.51	108.40	102.51	107.80	1804909
2018-04-30	107.92	108.39	105.17	105.69	1502211
2018-05-01	105.32	105.89	104.57	105.01	1463257
2018-05-02	104.73	105.92	104.32	105.34	1180795
2018-05-03	105.28	105.74	103.67	104.97	1222532
2018-05-04	104.74	106.63	104.48	106.39	921460
2018-05-07	106.32	106.91	105.61	106.66	918394
2018-05-08	106.50	106.50	103.74	104.54	1868306
2018-05-09	104.49	106.05	104.20	105.92	938343
2018-05-10	106.59	108.91	106.10	108.35	1401927
2018-05-11	108.64	109.78	108.48	108.79	1325199
2018-05-14	108.48	109.26	107.51	108.23	1394340
2018-05-15	107.58	107.58	106.26	107.23	1523260
2018-05-16	107.48	107.48	106.22	106.90	1043417
2018-05-17	106.89	106.92	105.02	105.50	1742544
2018-05-18	105.50	106.97	104.49	105.24	1467022
2018-05-21	105.60	106.92	104.88	106.59	837418
2018-05-22	106.46	106.74	105.73	106.34	949602
2018-05-23	106.45	107.29	105.89	106.61	982217
2018-05-24	106.88	107.19	105.40	106.29	816164
2018-05-25	106.91	107.35	106.29	106.56	587087
2018-05-29	106.46	107.45	105.64	107.02	897979
2018-05-30	107.01	108.65	106.46	108.02	982869
2018-05-31	107.66	108.03	106.56	107.48	1277074
2018-06-01	107.51	108.75	107.16	108.51	827528
2018-06-04	108.96	108.98	107.81	108.86	757207
2018-06-05	109.00	109.68	107.88	108.21	883173
2018-06-06	108.25	108.54	107.11	108.36	673491
2018-06-07	108.39	108.73	106.85	108.10	910605
2018-06-08	108.24	109.94	107.92	109.57	1958604
2018-06-11	109.30	110.13	109.12	109.29	1751076
2018-06-12	109.01	110.01	108.12	108.76	1824495
2018-06-13	108.97	109.28	105.68	104.80	1521396
2018-06-14	105.14	106.90	105.10	106.63	1147430
2018-06-15	106.65	107.78	106.10	106.23	1776232
2018-06-18	105.81	106.39	105.13	105.94	701833
2018-06-19	105.51	107.23	105.46	106.26	1014922
2018-06-20	106.24	108.43	106.24	106.82	1011503
2018-06-21	106.94	108.29	106.60	107.26	664543
2018-06-22	107.47	108.24	106.65	107.89	3020176
2018-06-25	108.17	108.86	107.45	108.05	1124460
2018-06-26	108.41	110.11	107.79	109.23	1169118
2018-06-27	109.45	110.17	109.17	109.64	852841
2018-06-28	109.43	110.51	108.65	110.39	877377
2018-06-29	109.62	112.07	109.01	111.58	1722023
2018-07-02	111.81	112.85	110.80	111.93	1356271
2018-07-03	111.94	113.33	111.07	112.49	941918
2018-07-05	112.55	115.44	112.24	114.60	1501310
2018-07-06	115.00	116.00	114.82	115.30	1037455
2018-07-09	115.41	115.59	113.56	114.48	1428944
2018-07-10	114.41	116.10	114.36	115.83	915894
2018-07-11	115.78	116.73	115.42	116.24	880858
2018-07-12	116.54	117.43	116.14	116.26	1020699
2018-07-13	116.55	117.05	115.90	116.24	801968
2018-07-16	116.22	116.22	114.66	115.66	608791
2018-07-17	116.47	116.56	115.16	115.93	1175766
2018-07-18	115.48	116.26	114.34	115.27	1154778
2018-07-19	114.93	117.30	114.93	116.68	1273133
2018-07-20	116.61	116.65	115.09	116.00	1494549
2018-07-23	115.96	116.02	114.84	115.83	1115495
2018-07-24	115.87	116.11	114.87	115.26	1643950
2018-07-25	115.52	117.15	115.40	117.02	1144436
2018-07-26	117.91	117.91	116.67	117.00	1245234
2018-07-27	118.75	122.53	118.00	121.11	2466296
2018-07-30	121.14	121.77	118.82	120.75	1538503
2018-07-31	121.00	121.68	120.55	121.42	1293897
2018-08-01	120.26	121.78	119.57	121.53	1135198
2018-08-02	121.12	122.73	120.85	121.04	1207787
2018-08-03	121.12	122.99	120.42	122.58	1076170
2018-08-06	122.55	123.13	121.57	122.08	844183
2018-08-07	122.25	122.33	121.30	122.13	671127
2018-08-08	122.45	123.00	121.17	121.54	945554
2018-08-09	121.61	122.89	121.61	121.82	1084947
2018-08-10	121.64	122.38	120.62	120.96	1029116
2018-08-13	121.00	122.00	121.00	121.50	803776
2018-08-14	121.30	121.88	120.71	121.17	645583
2018-08-15	120.94	122.24	120.64	121.47	785794
2018-08-16	121.47	122.47	121.47	122.37	579602
2018-08-17	122.40	124.11	122.40	124.03	883933
2018-08-20	124.00	124.72	123.35	123.80	778967
2018-08-21	123.52	123.70	122.68	122.85	645858
2018-08-22	122.85	122.85	121.20	122.03	670145
2018-08-23	122.18	123.05	122.15	122.32	802403
2018-08-24	122.26	124.18	122.26	123.64	579880
2018-08-27	124.04	124.16	122.65	123.21	719970
2018-08-28	123.36	124.32	122.92	124.30	699785
2018-08-29	124.48	125.10	123.99	124.11	493702
2018-08-30	124.55	124.59	123.18	123.70	535372
2018-08-31	123.89	124.51	123.60	124.28	685883
2018-09-04	124.15	125.00	123.12	123.47	1196438
2018-09-05	122.97	123.78	122.40	123.46	787387
2018-09-06	123.75	124.41	123.28	124.21	589350
2018-09-07	123.86	124.00	122.45	122.65	813262
2018-09-10	123.35	124.16	123.00	123.37	859665
2018-09-11	123.00	124.02	122.69	123.04	1075353
2018-09-12	123.21	123.61	122.42	121.90	928511
2018-09-13	122.35	123.60	122.00	122.66	919789
2018-09-14	122.43	122.43	121.06	121.89	845412
2018-09-17	121.72	122.98	121.51	122.39	1012827
2018-09-18	121.98	123.13	121.98	122.81	635729
2018-09-19	123.08	123.16	121.48	121.68	1004135
2018-09-20	121.63	122.70	121.11	121.84	1034438
2018-09-21	121.46	121.95	120.82	120.92	1905360
2018-09-24	119.51	119.51	115.73	115.92	2694984
2018-09-25	112.92	114.90	112.80	113.55	7784279
2018-09-26	113.68	113.79	111.33	111.52	2666424
2018-09-27	111.57	112.28	111.37	111.60	2002233
2018-09-28	111.65	112.61	111.32	112.48	2010904
2018-10-01	112.57	112.90	111.11	111.30	1471922
2018-10-02	111.38	111.64	110.72	111.14	1344169
2018-10-03	111.35	111.58	108.79	109.60	1218409
2018-10-04	109.14	109.78	107.23	109.52	1245854
2018-10-05	109.67	110.92	109.57	109.79	1528706
2018-10-08	109.65	111.30	109.65	110.75	1291265
2018-10-09	111.03	111.75	110.27	111.71	1320725
2018-10-10	111.47	112.52	109.85	109.89	1370378
2018-10-11	110.10	110.10	106.34	107.50	2357060
2018-10-12	108.05	108.49	106.88	107.43	2431292
2018-10-15	107.04	108.03	107.04	107.28	1196347
2018-10-16	107.43	110.51	107.17	109.99	1689484
2018-10-17	110.31	111.21	109.82	110.93	960606
2018-10-18	110.82	112.17	110.76	111.75	1729236
2018-10-19	111.89	112.91	111.78	112.58	1312798
2018-10-22	113.20	113.40	112.34	112.54	1408578
2018-10-23	111.71	113.56	111.57	113.17	1609534
2018-10-24	113.36	116.36	113.09	115.68	1613364
2018-10-25	116.30	117.03	114.92	116.80	2456389
2018-10-26	116.75	116.75	105.57	106.01	4732988
2018-10-29	106.47	108.02	105.59	106.18	2788009
2018-10-30	106.15	107.60	103.05	103.97	2880009
2018-10-31	104.17	104.63	102.28	103.26	3302027
2018-11-01	103.63	105.95	102.41	105.72	1374954
2018-11-02	106.00	107.67	104.82	107.53	2346043
2018-11-05	107.90	111.11	107.90	110.48	1937916
2018-11-06	110.81	111.29	109.71	111.20	1111255
2018-11-07	111.87	112.48	110.65	111.92	875756
2018-11-08	111.36	112.10	110.94	112.00	1074561
2018-11-09	112.02	112.02	109.34	110.62	1579400
2018-11-12	110.52	112.19	110.23	111.56	943873
2018-11-13	111.75	112.57	111.00	112.14	1333463
2018-11-14	112.79	113.22	110.92	111.62	1506559
2018-11-15	111.04	111.62	109.70	111.23	1323087
2018-11-16	110.80	112.95	110.76	111.41	1958657
2018-11-19	111.49	113.34	111.11	112.03	1246289
2018-11-20	111.96	112.11	107.95	108.00	1895575
2018-11-21	107.99	110.25	107.07	109.21	1115969
2018-11-23	108.92	109.93	108.52	109.38	301839
2018-11-26	109.93	111.10	109.65	110.70	1189276
2018-11-27	110.79	111.83	109.71	111.56	1474261
2018-11-28	111.68	113.91	111.26	113.22	953057
2018-11-29	113.00	114.38	111.93	113.69	826334
2018-11-30	114.02	115.13	112.95	115.04	1724034
2018-12-03	115.50	116.00	113.80	115.89	1085326
2018-12-04	115.79	116.90	113.30	113.60	1225583
2018-12-06	113.17	117.02	110.78	116.90	1334950
2018-12-07	116.66	117.44	114.93	115.72	916419
2018-12-10	116.49	116.94	114.09	116.35	860386
2018-12-11	116.80	117.87	115.99	116.79	1289044
2018-12-12	117.27	117.67	114.97	114.59	1826311
2018-12-13	114.75	116.88	114.20	115.36	764134
2018-12-14	114.94	115.12	112.74	114.32	864014
2018-12-17	114.59	114.59	107.06	107.51	1779984
2018-12-18	108.07	109.57	108.06	109.00	1361730
2018-12-19	109.48	110.50	108.08	108.51	1109692
2018-12-20	108.26	108.83	105.45	106.10	1621130
2018-12-21	106.10	109.18	105.23	106.10	2420544
2018-12-24	105.76	105.76	101.54	102.41	1361199
2018-12-26	102.61	104.73	100.57	104.68	1782680
2018-12-27	104.03	105.05	101.82	104.81	1901257
2018-12-28	105.75	107.34	105.37	106.07	1386884
2018-12-31	106.51	106.91	104.78	106.55	1024857
2019-01-02	105.52	105.64	102.45	103.19	1411799
2019-01-03	103.00	105.68	102.48	102.67	1511623
2019-01-04	102.91	105.33	102.85	104.81	1474324
2019-01-07	105.16	107.05	104.98	106.20	1382904
2019-01-08	105.90	107.75	105.90	107.34	1771602
2019-01-09	106.00	106.45	100.05	101.83	3241778
2019-01-10	101.85	105.30	101.57	105.08	1942337
2019-01-11	104.92	106.70	104.39	106.64	1180133
2019-01-14	106.28	106.90	105.55	106.51	1079668
2019-01-15	106.59	108.27	106.53	107.29	1053432
2019-01-16	107.18	107.86	106.50	106.94	966221
2019-01-17	106.53	107.44	106.23	106.62	1096087
2019-01-18	106.90	107.30	105.22	107.25	1180616
2019-01-22	106.89	107.26	104.22	105.10	1942445
2019-01-23	105.19	105.54	102.60	104.03	1468445
2019-01-24	104.03	104.30	103.25	104.09	1346384
2019-01-25	104.15	104.43	102.82	104.17	1876563
2019-01-28	103.88	106.10	103.03	105.70	1454200
2019-01-29	105.68	106.99	105.33	106.65	1441757
2019-01-30	106.38	108.30	106.38	107.43	1316187
2019-01-31	107.24	109.43	106.39	108.34	1495779
2019-02-01	108.55	108.65	106.39	108.56	1279546
2019-02-04	108.41	109.32	107.26	109.28	1149601
2019-02-05	109.28	111.15	109.22	110.83	1634643
2019-02-06	109.75	109.96	106.89	107.90	3407492
2019-02-07	108.85	110.97	107.84	110.05	2473680
2019-02-08	110.13	112.46	109.33	112.32	1760324
2019-02-11	112.04	114.46	112.04	113.23	1800169
2019-02-12	113.54	113.55	111.49	111.61	1262745
2019-02-13	110.71	112.49	110.26	112.19	1225922
2019-02-14	112.19	114.76	111.91	113.81	1740876
2019-02-15	114.43	115.11	112.97	115.03	1288991
2019-02-19	115.00	116.85	114.26	116.41	1517126
2019-02-20	116.31	118.71	116.00	118.49	2554577
2019-02-21	118.01	118.01	116.05	116.37	2518686
2019-02-22	116.73	118.98	116.17	118.49	1122490
2019-02-25	118.67	118.82	117.01	117.11	1669276
2019-02-26	117.70	117.70	114.75	115.04	1483082
2019-02-27	114.10	115.45	113.29	114.15	1531909
2019-02-28	114.13	114.61	112.01	113.12	2838932
2019-03-01	113.68	114.90	113.09	114.65	2058598
2019-03-04	115.16	115.24	112.20	113.40	1416083
2019-03-05	113.11	114.06	113.00	113.14	1408582
2019-03-06	113.29	113.47	112.38	112.56	1027966
2019-03-07	112.96	114.37	112.46	112.65	1803481
2019-03-08	112.66	113.83	111.30	111.99	1389389
2019-03-11	112.55	114.09	112.40	113.94	1421089
2019-03-12	114.34	115.38	114.07	114.80	810410
2019-03-13	115.11	116.80	115.11	114.89	1223992
2019-03-14	115.00	115.50	114.56	115.37	900052
2019-03-15	115.52	115.79	114.89	115.23	1578720
2019-03-18	115.37	115.95	114.91	115.63	676017
2019-03-19	115.93	116.44	115.27	115.63	745676
2019-03-20	115.67	117.03	115.00	116.57	960616
2019-03-21	116.57	119.56	116.25	119.41	818109
2019-03-22	119.48	120.93	119.08	119.12	1068204
2019-03-25	118.61	119.11	117.68	117.70	631766
2019-03-26	118.05	118.96	117.56	118.89	744228
2019-03-27	118.87	119.66	117.67	118.77	1641786
2019-03-28	118.91	119.99	118.48	119.64	854439
2019-03-29	119.78	119.78	118.61	119.00	1181702
2019-04-01	119.21	120.12	117.97	120.03	809124
2019-04-02	120.28	122.00	119.39	121.71	1114131
2019-04-03	121.87	122.66	120.82	121.66	780266
2019-04-04	121.89	122.26	120.71	121.93	483085
2019-04-05	122.01	122.75	121.74	122.41	961474
2019-04-08	122.28	122.67	120.82	121.41	1075573
2019-04-09	121.48	121.95	120.32	120.53	1076322
2019-04-10	121.39	122.08	121.01	121.98	996427
2019-04-11	121.98	122.70	120.97	121.72	778816
2019-04-12	121.53	122.76	120.87	122.73	782066
2019-04-15	122.88	123.02	121.48	121.90	558551
2019-04-16	121.80	122.30	118.22	119.07	862814
2019-04-17	119.17	120.03	117.56	119.12	775918
2019-04-18	119.12	120.98	118.93	120.45	863026
2019-04-22	120.01	120.40	118.10	119.38	866643
2019-04-23	118.00	119.92	116.93	117.30	1675891
2019-04-24	117.61	119.79	117.38	119.26	1251857
2019-04-25	117.90	120.41	117.31	119.81	1147659
2019-04-26	117.75	118.00	113.62	116.79	2665479
2019-04-29	116.49	118.24	115.82	117.12	1501996
2019-04-30	116.95	118.79	116.88	117.71	1639288
2019-05-01	118.05	119.13	117.34	117.64	1407070
2019-05-02	117.97	120.81	117.30	118.80	1539381
2019-05-03	119.34	121.01	119.17	120.70	1192375
2019-05-06	120.11	120.42	119.04	119.39	1212812
2019-05-07	118.97	119.44	116.60	117.42	1014585
2019-05-08	117.25	119.25	117.19	117.68	808214
2019-05-09	117.39	117.85	115.79	117.60	796410
2019-05-10	117.47	118.46	116.73	117.58	1190935
2019-05-13	116.59	117.11	116.13	116.71	797664
2019-05-14	117.00	117.81	116.79	116.89	956800
2019-05-15	117.08	118.17	116.57	117.64	856524
2019-05-16	117.52	118.81	117.52	118.35	846653
2019-05-17	117.69	118.22	117.16	117.98	689133
2019-05-20	117.65	117.91	115.67	116.17	721493
2019-05-21	116.69	117.69	116.32	117.00	1019117
2019-05-22	117.48	118.50	117.00	118.35	782338
2019-05-23	118.05	119.64	117.86	119.31	1013920
2019-05-24	119.77	120.72	119.77	119.98	723557
2019-05-28	120.49	121.00	119.08	119.08	1134115
2019-05-29	119.33	119.36	116.89	117.48	805225
2019-05-30	117.86	118.44	117.28	117.72	619869
2019-05-31	117.33	118.64	117.08	117.72	985814
2019-06-03	118.15	120.43	114.16	114.86	1584398
2019-06-04	114.79	115.05	111.90	112.80	1618784
2019-06-05	113.56	115.25	113.33	114.85	2413470
2019-06-06	116.02	116.23	114.70	115.50	1210633
2019-06-07	116.19	117.38	115.93	116.00	1247275
2019-06-10	116.54	117.35	115.49	116.83	1116722
2019-06-11	117.45	119.52	117.33	119.22	1637762
2019-06-12	119.45	119.96	118.78	118.31	1254493
2019-06-13	118.27	119.14	118.21	118.95	1220776
2019-06-14	118.71	120.11	118.50	119.76	769948
2019-06-17	120.11	122.71	120.11	122.49	1117650
2019-06-18	123.04	124.00	122.01	122.43	1116599
2019-06-19	122.04	124.37	121.90	124.00	950910
2019-06-20	124.89	125.19	124.18	124.88	1118391
2019-06-21	124.75	124.75	122.17	123.15	1759584
2019-06-24	123.36	123.85	122.60	123.21	653113
2019-06-25	123.38	124.02	120.94	121.00	949456
2019-06-26	121.01	121.37	117.03	117.25	1536325
2019-06-27	117.32	118.03	116.95	117.60	960322
2019-06-28	117.74	118.44	117.20	117.79	1244561
2019-07-01	118.94	118.94	115.85	117.07	837724
2019-07-02	117.30	119.70	116.63	119.13	919458
2019-07-03	119.76	121.33	119.76	120.94	431838
2019-07-05	120.28	121.44	119.20	121.04	518221
2019-07-08	120.68	120.94	119.64	120.43	636597
2019-07-09	120.25	122.18	120.20	121.68	1724804
2019-07-10	122.15	122.36	120.96	122.12	660554
2019-07-11	122.17	122.31	119.87	121.03	881249
2019-07-12	121.34	121.63	120.01	120.07	690867
2019-07-15	120.08	120.70	119.51	119.64	556553
2019-07-16	119.56	119.91	118.64	119.60	1077137
2019-07-17	119.96	120.07	118.40	119.37	584973
2019-07-18	118.94	120.54	118.63	120.27	625118
2019-07-19	120.45	120.52	117.50	117.73	766552
2019-07-22	117.81	117.95	117.13	117.57	828592
2019-07-23	117.28	118.16	115.67	117.31	925570
2019-07-24	117.40	118.19	116.86	117.52	847946
2019-07-25	117.70	117.70	112.45	112.83	1688307
2019-07-26	112.90	113.14	110.89	111.53	1493956
2019-07-29	112.10	112.48	110.84	111.21	982746
2019-07-30	111.03	114.51	111.02	114.00	1701969
2019-07-31	113.58	116.16	112.77	114.36	2003194
2019-08-01	114.20	115.78	112.42	115.53	1555301
2019-08-02	115.56	117.93	115.38	117.21	929010
2019-08-05	116.61	117.13	114.18	115.51	1214477
2019-08-06	115.69	117.91	115.02	117.09	847348
2019-08-07	116.52	118.84	116.07	118.53	1158231
2019-08-08	118.26	119.83	117.04	119.74	936202
2019-08-09	119.51	120.56	117.76	120.30	853525
2019-08-12	120.20	120.25	119.05	119.75	845159
2019-08-13	119.66	120.66	118.82	120.19	871176
2019-08-14	120.15	120.15	117.95	118.00	929483
2019-08-15	118.29	120.77	117.95	120.56	1031415
2019-08-16	121.03	124.44	120.69	123.67	1484661
2019-08-19	124.41	125.00	123.61	124.33	780200
2019-08-20	124.01	124.54	122.81	123.09	702003
2019-08-21	123.16	124.00	122.54	123.29	463009
2019-08-22	123.36	124.00	122.07	122.87	617886
2019-08-23	123.22	123.57	120.27	120.72	750500
2019-08-26	121.36	121.92	120.26	121.19	579092
2019-08-27	121.84	122.33	120.31	120.34	989039
2019-08-28	120.67	121.64	120.34	121.28	659795
2019-08-29	122.01	124.09	121.85	123.60	727985
2019-08-30	124.14	124.44	123.25	123.63	770991
2019-09-03	123.34	125.54	122.79	125.53	1244750
2019-09-04	126.15	126.65	125.55	126.45	1022934
2019-09-05	126.38	126.90	125.20	126.67	1437948
2019-09-06	126.99	128.68	126.49	128.62	1123501
2019-09-09	128.62	128.71	127.43	128.09	1761829
2019-09-10	127.81	127.97	126.24	127.65	1620774
2019-09-11	126.77	128.72	126.52	127.42	1307598
2019-09-12	127.25	129.57	126.46	126.53	1944911
2019-09-13	126.22	126.83	124.00	124.32	2232369
2019-09-16	124.10	126.77	123.98	126.39	1801597
2019-09-17	126.78	128.33	126.78	128.08	1086189
2019-09-18	128.64	129.00	123.98	125.30	1600056
2019-09-19	125.03	127.01	123.78	123.83	2924996
2019-09-20	124.32	125.56	124.03	125.03	2222002
2019-09-23	124.72	126.83	124.72	126.31	1894454
2019-09-24	126.97	128.04	126.53	127.56	1830899
2019-09-25	127.68	128.03	126.83	127.67	1183251
2019-09-26	128.10	129.05	127.78	128.53	1440365
2019-09-27	128.72	129.50	128.25	128.85	1696801
2019-09-30	128.87	130.10	128.55	129.81	984193
2019-10-01	129.61	129.86	128.53	129.06	1223436
2019-10-02	129.39	129.87	126.16	127.66	1780639
2019-10-03	127.82	130.67	127.82	129.65	1788511
2019-10-04	129.89	130.37	129.25	130.27	1286792
2019-10-07	129.67	130.08	127.88	128.26	1688380
2019-10-08	128.56	130.32	127.63	129.00	1461471
2019-10-09	129.60	131.15	129.36	130.66	1405925
2019-10-10	130.20	130.77	129.34	130.65	877347
2019-10-11	131.00	131.10	129.23	129.31	944365
2019-10-14	129.69	130.66	129.39	129.85	785398
2019-10-15	129.99	130.20	128.87	129.79	1548020
2019-10-16	129.83	130.62	128.59	130.60	860417
2019-10-17	130.57	132.32	130.49	131.77	973378
2019-10-18	131.77	133.08	130.75	132.98	813074
2019-10-21	132.89	134.41	132.39	134.33	868760
2019-10-22	134.54	135.11	133.88	134.81	836322
2019-10-23	135.22	136.32	134.21	135.74	1052473
2019-10-24	136.01	136.01	133.94	134.35	681857
2019-10-25	134.19	134.19	132.54	132.82	1009552
2019-10-28	132.94	132.94	131.73	132.28	973061
2019-10-29	132.42	134.25	126.51	130.59	3003152
2019-10-30	129.04	130.13	123.25	129.41	7840725
2019-10-31	129.20	129.41	126.43	127.04	2384348
2019-11-01	127.40	127.77	125.47	126.80	1499552
2019-11-04	126.76	126.92	123.80	124.07	1670895
2019-11-05	123.72	124.00	122.20	123.33	1624802
2019-11-06	123.72	124.33	122.25	122.70	1541173
2019-11-07	122.34	122.69	118.02	118.68	2692520
2019-11-08	117.05	118.43	116.18	116.57	2595764
2019-11-11	116.56	117.52	116.24	116.66	2027562
2019-11-12	116.81	118.42	116.01	116.10	3393615
2019-11-13	116.52	116.82	115.75	116.13	1972454
2019-11-14	116.29	117.22	115.95	117.12	1741802
2019-11-15	117.61	118.92	117.03	118.87	1674208
2019-11-18	118.98	120.67	118.98	120.47	1621061
2019-11-19	121.09	122.10	120.20	121.99	1582082
2019-11-20	121.95	122.20	120.29	121.34	1932208
2019-11-21	120.80	121.05	118.87	119.84	1511655
2019-11-22	120.07	120.34	119.04	119.60	1885375
2019-11-25	120.33	121.11	117.81	118.30	1759706
2019-11-26	118.11	120.82	117.88	120.62	2669554
2019-11-27	120.67	121.37	120.39	121.20	1320792
2019-11-29	121.00	121.56	120.65	120.95	497728
2019-12-02	120.92	120.99	118.91	119.26	1774360
2019-12-03	119.32	119.72	117.71	118.10	1622280
2019-12-04	117.60	119.38	117.55	119.10	1129680
2019-12-05	119.20	119.61	116.73	117.52	2132412
2019-12-06	118.15	119.38	117.92	118.37	1411283
2019-12-09	118.37	119.27	118.05	118.72	1243204
2019-12-10	118.74	118.92	117.46	117.59	1576789
2019-12-11	117.94	118.05	115.62	115.94	1751567
2019-12-12	116.21	117.00	114.55	114.67	2054913
2019-12-13	114.45	115.18	112.32	113.71	2847181
2019-12-16	114.00	115.86	113.25	115.49	1587088
2019-12-17	115.69	116.05	113.58	113.81	1300491
2019-12-18	113.81	116.64	113.77	116.42	1655097
2019-12-19	116.10	119.09	115.74	119.00	2011184
2019-12-20	120.65	120.92	117.53	118.02	2730563
2019-12-23	118.28	118.77	116.33	116.62	1099466
2019-12-24	116.97	117.46	116.26	116.74	486744
2019-12-26	116.96	118.11	116.96	118.11	745102
2019-12-27	118.50	118.80	117.31	118.18	580289
2019-12-30	117.93	118.35	117.14	118.31	694360
2019-12-31	118.41	119.78	118.05	119.74	1129560
2020-01-02	120.01	120.36	117.46	118.00	1072059
2020-01-03	117.23	120.18	117.08	119.94	869372
2020-01-06	119.47	119.65	118.05	118.86	1151042
2020-01-07	118.38	118.53	116.76	117.69	1006351
2020-01-08	117.84	118.95	117.24	118.71	2553853
2020-01-09	118.30	119.67	118.07	118.72	980002
2020-01-10	119.06	120.67	118.45	120.37	2048756
2020-01-13	120.61	122.20	119.76	121.97	2072057
2020-01-14	121.97	122.70	119.98	120.75	2408226
2020-01-15	120.96	121.92	120.62	120.99	1443667
2020-01-16	122.85	123.99	122.10	123.67	2232101
2020-01-17	123.82	124.78	123.15	124.44	1354987
2020-01-21	124.43	125.81	123.80	125.73	1286419
2020-01-22	126.10	127.17	125.81	126.28	1647962
2020-01-23	126.12	127.52	126.05	127.11	1258879
2020-01-24	127.44	129.16	126.97	128.26	1916343
2020-01-27	127.52	129.47	127.52	129.02	1526964
2020-01-28	129.13	130.31	129.13	129.82	1678130
2020-01-29	130.22	130.44	127.50	127.63	1895939
2020-01-30	127.21	128.30	125.52	125.74	1594673
2020-01-31	125.61	126.14	122.40	122.99	1923082
2020-02-03	123.37	124.51	122.72	123.14	1395952
2020-02-04	123.64	125.48	123.33	124.99	1222480
2020-02-05	125.12	125.15	123.46	123.86	1748316
2020-02-06	123.95	124.34	123.27	124.02	1127825
2020-02-07	124.19	124.29	122.85	123.28	922840
2020-02-10	123.79	126.11	123.10	126.08	1854212
2020-02-11	126.44	127.64	125.31	125.52	1869917
2020-02-12	125.36	127.89	125.29	127.05	1829700
2020-02-13	126.49	127.70	126.43	126.53	1610139
2020-02-14	125.91	131.83	125.20	131.50	3785890
2020-02-18	131.54	133.23	131.17	133.20	3167830
2020-02-19	133.04	133.73	132.05	132.41	2250542
2020-02-20	133.38	136.36	132.88	136.30	3939671
2020-02-21	136.53	138.46	136.03	138.13	3346758
2020-02-24	136.98	137.23	134.67	135.27	3314031
2020-02-25	136.38	137.18	132.92	133.54	5027139
2020-02-26	133.50	133.95	130.32	130.38	2665431
2020-02-27	129.22	129.36	122.98	123.19	2844949
2020-02-28	121.13	121.13	115.40	120.11	5045765
2020-03-02	120.90	130.77	120.61	130.49	6312713
2020-03-03	130.73	133.22	127.16	129.59	4144360
2020-03-04	131.69	135.03	130.55	134.98	2950387
2020-03-05	132.62	134.31	128.05	129.87	2408668
2020-03-06	126.22	129.13	124.06	128.24	3622060
2020-03-09	120.49	123.96	119.00	120.67	2708425
2020-03-10	124.36	135.71	123.41	134.45	9934981
2020-03-11	131.00	138.20	129.09	137.00	34695208
2020-03-12	127.99	130.72	124.62	128.37	9406154
2020-03-13	133.37	143.61	127.63	142.22	6545870
2020-03-16	132.42	139.62	127.51	128.31	6914191
2020-03-17	131.68	139.75	128.94	138.24	8060963
2020-03-18	131.81	139.67	128.33	137.34	7986656
2020-03-19	137.20	137.35	121.39	125.27	4429267
2020-03-20	125.95	129.63	119.01	121.20	4731976
2020-03-23	120.48	120.48	105.00	107.90	3915371
2020-03-24	111.55	118.21	107.63	116.72	4666484
2020-03-25	116.98	128.99	116.98	121.43	3729826
2020-03-26	121.81	134.86	121.21	134.13	3885133
2020-03-27	130.33	135.94	129.64	132.85	3703023
2020-03-30	134.58	140.98	134.31	139.81	3774595
2020-03-31	139.17	139.53	130.02	138.91	3774731
2020-04-01	132.85	135.16	127.12	134.48	2542194
2020-04-02	132.30	136.28	131.06	135.01	2551528
2020-04-03	133.96	137.57	132.19	136.49	2819803
2020-04-06	141.15	142.40	138.96	139.50	2425873
2020-04-07	142.85	144.06	139.23	140.50	2359531
2020-04-08	140.75	147.11	139.03	145.81	2104257
2020-04-09	146.97	152.59	146.63	148.29	3032938
2020-04-13	146.85	146.98	140.19	140.71	2361237
2020-04-14	143.96	147.82	143.53	144.88	3636260
2020-04-15	142.65	144.09	138.85	140.90	4310849
2020-04-16	141.47	142.88	139.30	141.95	4086345
2020-04-17	144.90	149.74	142.69	149.20	1799426
2020-04-20	147.48	148.00	143.19	143.72	2077875
2020-04-21	142.10	146.16	140.89	144.70	2560825
2020-04-22	146.96	150.51	146.51	149.18	2087210
2020-04-23	148.97	151.65	148.24	148.53	1927414
2020-04-24	149.08	150.42	147.60	150.03	1448284
2020-04-27	151.93	155.06	149.85	154.23	1746359
2020-04-28	156.41	158.36	153.54	154.15	1656933
2020-04-29	155.83	156.60	148.27	148.61	1901377
2020-04-30	146.49	150.61	146.02	149.49	3019725
2020-05-01	146.47	149.21	145.50	145.92	1316931
2020-05-04	146.44	147.12	143.19	145.77	1389741
2020-05-05	145.70	149.11	144.50	148.00	999119
2020-05-06	149.19	151.72	148.00	149.70	1107235
2020-05-07	150.29	151.00	147.20	149.03	1655740
2020-05-08	153.00	153.18	143.00	145.06	2077172
2020-05-11	143.63	146.22	143.34	144.36	2087795
2020-05-12	143.82	144.20	132.55	132.93	3860461
2020-05-13	132.70	136.82	131.25	133.42	2474858
2020-05-14	132.00	134.44	130.10	132.72	2624148
2020-05-15	132.41	132.67	129.20	130.77	3107479
2020-05-18	134.39	135.98	130.12	131.43	3194819
2020-05-19	131.34	132.60	130.25	131.41	2040778
2020-05-20	133.02	133.37	129.81	132.75	1979366
2020-05-21	131.84	132.01	129.82	130.75	1886682
2020-05-22	130.84	135.86	130.54	135.81	1518211
2020-05-26	139.42	139.87	136.48	138.34	1969758
2020-05-27	140.00	140.00	134.79	139.32	2158542
2020-05-28	140.56	146.21	139.39	146.05	1652536
2020-05-29	143.13	144.66	141.14	143.56	2341878
2020-06-01	143.95	144.94	142.37	142.44	2024659
2020-06-02	143.93	143.93	138.91	140.00	2369107
2020-06-03	140.66	141.86	138.94	139.49	1630589
2020-06-04	138.61	140.55	134.02	136.96	2804411
2020-06-05	139.41	141.95	136.42	141.28	2733840
2020-06-08	141.42	142.13	139.59	141.60	1918917
2020-06-09	141.07	142.82	139.81	141.48	1980090
2020-06-10	141.58	143.49	138.17	138.28	2161667
2020-06-11	138.22	138.22	132.81	132.81	3828314
2020-06-12	135.63	136.79	134.15	136.00	1703114
2020-06-15	133.66	139.76	133.13	139.52	2026778
2020-06-16	142.50	143.79	139.25	142.51	1962857
2020-06-17	143.07	146.86	143.05	145.50	3594388
2020-06-18	144.71	146.11	141.73	143.16	8472232
2020-06-19	145.45	145.45	138.70	139.85	5822947
2020-06-22	139.73	145.17	139.16	142.11	3014536
2020-06-23	143.19	143.99	140.67	141.91	2071471
2020-06-24	140.60	141.43	136.50	140.02	1721519
2020-06-25	140.07	143.17	139.59	143.07	1451422
2020-06-26	143.49	146.07	140.22	140.59	6131299
2020-06-29	142.72	142.72	139.51	140.13	1440343
2020-06-30	140.02	142.51	139.15	142.11	1671402
2020-07-01	142.77	148.70	142.35	147.39	1180439
2020-07-02	149.30	149.80	147.77	148.59	1296795
2020-07-06	150.00	150.49	147.22	147.81	1299950
2020-07-07	146.49	148.43	146.01	147.49	1280417
2020-07-08	148.43	149.59	145.64	147.11	1133371
2020-07-09	146.87	147.99	144.91	147.03	946107
2020-07-10	147.03	148.57	146.89	147.39	1727700
2020-07-13	147.85	147.93	142.05	142.69	1485209
2020-07-14	142.99	147.29	142.99	146.78	1059293
2020-07-15	148.77	149.01	142.98	144.17	1788816
2020-07-16	144.43	145.14	140.29	140.46	1535723
2020-07-17	141.10	144.95	139.94	143.75	1112233
2020-07-20	143.79	145.98	143.25	144.24	1041381
2020-07-21	146.18	146.43	142.38	143.30	1152129
2020-07-22	142.82	145.15	142.59	144.87	1077571
2020-07-23	145.36	146.96	144.36	145.79	1192907
2020-07-24	145.60	147.24	145.13	146.99	1104547
2020-07-27	146.43	151.12	145.44	151.01	1577904
2020-07-28	151.18	154.42	150.81	153.97	1711894
2020-07-29	154.00	157.37	154.00	157.20	1531750
2020-07-30	156.42	159.42	156.12	158.73	1956690
2020-07-31	162.13	165.49	158.65	160.54	4292074
2020-08-03	159.85	161.57	159.55	160.66	1513293
2020-08-04	159.53	161.49	159.02	161.10	1674632
2020-08-05	161.43	161.50	158.71	159.61	966833
2020-08-06	158.90	160.00	156.84	157.00	867672
2020-08-07	156.55	159.05	156.22	158.61	971689
2020-08-10	158.59	159.11	155.57	158.24	1520449
2020-08-11	158.54	158.54	151.45	151.63	1421963
2020-08-12	151.92	154.87	151.50	154.44	953003
2020-08-13	154.09	155.09	152.04	152.14	968768
2020-08-14	152.37	155.14	152.27	153.32	1294907
2020-08-17	153.34	157.00	153.31	156.52	1098634
2020-08-18	156.55	157.20	154.81	156.46	762271
2020-08-19	157.20	157.33	151.41	151.98	1185401
2020-08-20	151.48	156.04	151.12	155.15	1055290
2020-08-21	155.76	155.76	152.78	154.56	757119
2020-08-24	154.25	154.74	150.31	152.85	844385
2020-08-25	153.93	155.81	152.67	154.75	1312839
2020-08-26	153.76	154.09	152.34	153.96	815581
2020-08-27	154.67	155.58	153.45	153.70	869980
2020-08-28	153.95	154.35	151.62	154.29	1049003
2020-08-31	154.91	157.00	154.47	155.65	1328212
2020-09-01	155.11	155.24	152.10	153.56	735506
2020-09-02	152.34	155.24	151.31	155.00	2040787
2020-09-03	154.77	155.46	146.66	148.16	1350072
2020-09-04	148.20	148.99	142.03	145.18	2312309
2020-09-08	144.60	145.46	140.34	144.31	2021824
2020-09-09	145.62	149.76	145.19	147.58	2120168
2020-09-10	147.11	148.54	145.45	145.63	928141
2020-09-11	146.58	147.47	145.11	144.48	1532163
2020-09-14	145.01	146.34	143.22	144.28	1745707
2020-09-15	144.86	148.47	144.84	147.28	1881904
2020-09-16	150.00	152.98	149.37	150.43	2125404
2020-09-17	148.83	149.69	145.54	146.73	1854978
2020-09-18	145.69	147.08	144.03	144.88	2608693
2020-09-21	144.32	144.65	141.35	141.86	2085403
2020-09-22	141.60	144.97	141.09	143.41	1770683
2020-09-23	142.45	143.25	138.71	139.19	2067480
2020-09-24	139.53	143.11	139.48	141.25	1166474
2020-09-25	141.25	142.08	139.75	142.02	1225551
2020-09-28	144.18	146.14	143.84	145.94	1414843
2020-09-29	146.00	148.17	145.74	147.52	1017532
2020-09-30	148.14	148.79	145.44	146.76	1656441
2020-10-01	146.89	148.25	145.20	147.25	1482921
2020-10-02	146.40	149.78	145.40	149.35	1726125
2020-10-05	149.07	152.42	147.14	151.98	1339331
2020-10-06	151.98	153.48	150.18	153.03	1222159
2020-10-07	153.58	154.20	152.19	152.58	1438119
2020-10-08	153.26	158.00	153.14	156.85	1000755
2020-10-09	157.59	158.70	156.82	158.34	1205436
2020-10-12	158.27	159.58	156.93	159.06	1320760
2020-10-13	158.62	159.51	157.41	157.98	1120231
2020-10-14	157.99	158.28	155.39	156.36	1044450
2020-10-15	155.59	158.66	155.00	156.67	1038563
2020-10-16	156.54	158.99	155.89	157.70	1336450
2020-10-19	158.16	158.70	154.53	155.18	1021038
2020-10-20	155.77	156.64	154.52	155.60	705915
2020-10-21	154.62	156.39	153.73	154.87	1025108
2020-10-22	154.79	155.00	151.96	152.30	1223570
2020-10-23	152.50	152.87	150.25	152.60	743030
2020-10-26	151.76	152.73	150.46	152.67	878879
2020-10-27	152.98	153.56	150.66	150.66	737707
2020-10-28	148.73	151.16	148.16	149.88	995493
2020-10-29	149.87	150.33	147.56	148.72	1118176
2020-10-30	147.58	147.58	140.91	144.30	1855304
2020-11-02	146.26	148.29	145.00	145.95	1175760
2020-11-03	147.48	147.91	145.34	145.89	1404619
2020-11-04	146.50	151.23	146.16	148.01	2445390
2020-11-05	150.53	151.40	147.41	147.51	1874465
2020-11-06	148.34	148.34	146.43	146.68	2211093
2020-11-09	149.87	150.83	138.00	138.22	3211271
2020-11-10	138.56	138.95	134.42	135.82	2867646
2020-11-11	138.19	141.69	137.27	140.99	2579112
2020-11-12	141.40	142.61	140.15	141.40	1263309
2020-11-13	142.61	144.99	141.01	144.65	1500976
2020-11-16	145.00	145.15	140.41	142.00	1875593
2020-11-17	141.86	143.28	140.39	142.42	1131577
2020-11-18	142.23	145.11	141.66	142.40	1812246
2020-11-19	141.97	143.45	140.41	143.00	1229611
2020-11-20	143.00	144.32	142.01	142.70	1457793
2020-11-23	142.65	143.97	139.73	139.97	1230757
2020-11-24	139.75	140.44	131.91	132.60	4000442
2020-11-25	133.95	135.94	132.71	135.75	3046673
2020-11-27	136.28	136.82	135.21	136.73	487064
2020-11-30	137.00	137.07	134.27	134.75	2116506
2020-12-01	135.84	137.75	134.79	135.13	2106155
2020-12-02	134.75	135.22	132.08	132.16	1680052
2020-12-03	133.65	135.35	133.02	133.65	1672899
2020-12-04	133.77	135.80	132.71	135.47	1805656
2020-12-07	135.23	137.56	134.79	135.23	1556947
2020-12-08	135.37	136.39	133.08	133.37	1928032
2020-12-09	133.45	133.61	129.72	129.75	2580198
2020-12-10	130.00	131.17	128.68	129.66	2774946
2020-12-11	129.22	130.88	128.00	129.15	1767066
2020-12-14	129.16	131.06	128.00	128.09	1847602
2020-12-15	128.27	129.20	126.79	128.80	2529327
2020-12-16	129.24	130.78	128.04	129.58	1494606
2020-12-17	130.20	134.91	130.20	133.93	2303014
2020-12-18	134.07	134.95	132.19	134.02	5403601
2020-12-21	131.98	134.74	131.28	134.65	2065667
2020-12-22	134.34	138.60	134.19	138.54	2023364
2020-12-23	139.23	139.96	136.79	136.79	1959285
2020-12-24	136.88	138.17	136.53	137.43	460148
2020-12-28	137.72	138.88	137.37	138.61	1140633
2020-12-29	139.00	139.57	137.72	138.00	1009193
2020-12-30	138.21	139.78	137.72	138.35	1032837
2020-12-31	138.19	139.72	137.00	139.51	1019014
2021-01-04	139.99	139.99	135.09	135.29	1858116
2021-01-05	135.43	136.28	132.88	132.96	1614125
2021-01-06	132.13	132.82	130.06	132.11	1823771
2021-01-07	131.90	134.16	131.60	133.61	2187077
2021-01-08	133.51	134.90	132.01	133.60	2341601
2021-01-11	133.18	133.37	129.57	131.27	1917567
2021-01-12	130.99	131.92	130.05	131.51	1748751
2021-01-13	131.75	133.60	131.75	133.15	1272823
2021-01-14	132.94	134.21	131.63	133.45	1442267
2021-01-15	133.10	136.65	132.70	136.48	1762528
2021-01-19	139.20	139.26	137.08	137.99	1622123
2021-01-20	137.99	141.42	137.14	140.72	1813956
2021-01-21	140.01	141.54	139.14	141.22	1459485
2021-01-22	140.67	142.04	140.15	140.46	1109732
2021-01-25	141.04	143.75	140.61	142.63	1651785
2021-01-26	142.29	146.00	141.86	145.85	1167144
2021-01-27	145.36	149.69	144.00	149.17	2866211
2021-01-28	147.12	149.09	144.70	144.87	3027605
2021-01-29	143.83	147.38	141.86	143.95	3433630
2021-02-01	144.40	148.25	143.39	148.21	1954349
2021-02-02	149.00	150.43	147.90	148.61	1231092
2021-02-03	148.36	148.36	145.99	147.32	1283005
2021-02-04	147.14	147.34	142.86	145.05	2725384
2021-02-05	145.05	147.00	144.65	145.56	1478582
2021-02-08	145.02	146.66	144.21	146.37	1025436
2021-02-09	146.37	148.35	145.81	148.24	1220829
2021-02-10	149.50	149.96	146.06	147.53	801918
2021-02-11	147.19	148.75	143.94	144.82	1521714
2021-02-12	144.00	145.00	138.35	140.06	1957279
2021-02-16	140.83	140.86	135.80	137.20	2529652
2021-02-17	136.92	138.66	136.73	138.28	1203139
2021-02-18	137.66	139.00	137.13	137.94	1011927
2021-02-19	138.06	139.46	136.41	136.45	1446624
2021-02-22	135.55	138.06	134.50	137.60	1647264
2021-02-23	138.36	138.85	135.84	137.30	1776871
2021-02-24	136.73	137.64	134.70	135.15	1243647
2021-02-25	135.00	137.21	133.17	134.37	1386625
2021-02-26	134.93	138.00	134.51	134.73	2722130
2021-03-01	135.59	137.02	132.30	132.96	1930987
2021-03-02	132.88	133.81	129.88	131.12	1761883
2021-03-03	130.50	131.00	125.12	125.66	2075831
2021-03-04	126.15	131.04	124.65	129.00	2959670
2021-03-05	129.00	132.59	126.33	132.00	2783261
2021-03-08	131.97	135.00	130.03	132.18	2053601
2021-03-09	133.54	137.45	133.25	135.08	1728902
2021-03-10	135.62	136.78	134.28	135.35	1811939
2021-03-11	135.65	137.23	134.39	133.69	1648901
2021-03-12	131.60	134.32	130.22	134.19	2864002
2021-03-15	134.58	135.65	134.09	135.07	2388739
2021-03-16	135.50	136.41	135.11	135.68	1737322
2021-03-17	135.25	135.73	134.03	134.68	1782893
2021-03-18	133.68	135.06	132.26	134.16	1174286
2021-03-19	134.16	137.59	133.40	133.51	2355014
2021-03-22	133.84	136.81	133.51	136.55	1422488
2021-03-23	137.13	140.20	136.58	140.00	1629053
2021-03-24	139.19	141.09	138.11	140.09	2166117
2021-03-25	140.07	140.73	137.77	138.36	1763116
2021-03-26	138.27	143.10	137.64	142.91	1867328
2021-03-29	142.95	145.05	141.07	144.55	1270466
2021-03-30	143.67	144.12	140.76	141.24	1322761
2021-03-31	140.67	142.37	138.70	140.84	1600671
2021-04-01	141.66	143.37	140.55	143.25	1334087
2021-04-05	143.54	145.87	142.72	145.77	1268047
2021-04-06	145.41	145.65	143.07	144.67	1266626
2021-04-07	145.26	145.35	142.52	142.90	1726743
2021-04-08	144.05	145.81	141.66	141.88	1510719
2021-04-09	142.00	142.05	140.32	141.26	1385033
2021-04-12	141.49	143.67	140.29	143.52	974396
2021-04-13	143.60	146.46	143.34	146.19	1288927
2021-04-14	145.75	146.29	143.42	143.62	725031
2021-04-15	144.48	147.40	144.41	147.24	965847
2021-04-16	147.56	147.78	145.51	145.96	1292175
2021-04-19	146.20	147.98	145.40	147.76	774493
2021-04-20	148.01	151.78	148.01	150.94	1382084
2021-04-21	151.93	152.30	150.30	150.82	1434116
2021-04-22	150.31	150.66	148.97	149.05	1066474
2021-04-23	148.88	149.82	147.72	149.04	697408
2021-04-26	149.51	149.51	147.74	148.23	1346004
2021-04-27	148.90	148.90	146.69	147.93	1082480
2021-04-28	148.39	148.50	146.59	147.17	1151566
2021-04-29	147.53	149.04	145.27	149.04	1656081
2021-04-30	150.00	154.56	149.66	154.31	2837207
2021-05-03	153.42	153.77	150.57	151.67	1607827
2021-05-04	151.65	154.13	151.54	153.01	1553129
2021-05-05	152.22	151.85	149.65	150.16	1255938
2021-05-06	150.00	150.91	148.20	149.53	1129588
2021-05-07	150.05	151.40	148.85	151.18	1312389
2021-05-10	151.88	152.51	150.74	151.03	954328
2021-05-11	150.54	150.54	147.79	148.65	1118346
2021-05-12	148.05	148.98	146.31	147.12	1094603
2021-05-13	147.25	149.99	146.12	148.94	1847367
2021-05-14	149.31	149.91	148.08	148.88	555734
2021-05-17	149.02	150.48	148.11	148.22	791423
2021-05-18	147.70	150.55	146.76	149.91	907301
2021-05-19	150.04	151.16	148.21	150.01	763680
2021-05-20	150.16	153.14	149.64	151.25	822722
2021-05-21	150.34	151.89	150.25	150.90	644372
2021-05-24	151.60	152.23	150.56	151.22	913225
2021-05-25	151.22	152.72	150.00	152.44	775788
2021-05-26	152.77	153.37	150.74	150.96	887027
2021-05-27	150.96	151.84	149.58	150.17	979215
2021-05-28	151.33	152.71	150.17	151.56	800567
2021-06-01	152.18	153.17	151.56	153.15	815714
2021-06-02	153.61	154.81	152.72	154.76	1536247
2021-06-03	155.00	156.13	153.63	155.43	1683382
2021-06-04	156.20	156.58	155.00	155.18	1030139
2021-06-07	156.06	159.10	155.50	158.50	1543579
2021-06-08	158.98	160.87	158.40	160.02	1680153
2021-06-09	161.24	162.14	160.19	160.88	1424162
2021-06-10	160.19	164.04	159.10	163.94	1123854
2021-06-11	163.06	163.50	161.44	161.04	1185513
2021-06-14	161.14	162.40	160.37	162.33	1062063
2021-06-15	162.05	162.44	159.27	159.37	1034836
2021-06-16	160.27	161.94	157.45	157.57	2547012
2021-06-17	157.00	157.77	155.01	156.69	2104626
2021-06-18	156.83	157.53	154.07	154.20	4174833
2021-06-21	154.57	156.29	153.11	155.68	1593703
2021-06-22	155.57	156.62	154.89	154.89	1185010
2021-06-23	154.43	154.53	149.96	151.95	1944148
2021-06-24	151.95	152.93	149.70	150.03	1543925
2021-06-25	150.18	152.44	149.71	152.21	1041126
2021-06-28	152.69	153.42	151.82	152.69	1066468
2021-06-29	152.26	153.89	151.72	152.41	929247
2021-06-30	152.34	153.58	150.26	150.46	1333638
2021-07-01	150.58	151.56	149.74	149.84	1556930
2021-07-02	150.38	151.62	149.66	150.27	1187100
2021-07-06	150.27	152.52	149.88	152.32	1398190
2021-07-07	152.59	154.63	151.14	153.89	1648120
2021-07-08	153.71	155.41	153.31	154.58	1072752
2021-07-09	155.10	155.82	154.54	155.76	1279735
2021-07-12	156.23	158.06	155.50	157.68	1021768
2021-07-13	157.60	158.00	154.99	155.49	773994
2021-07-14	155.39	157.75	155.12	157.36	733683
2021-07-15	157.89	158.50	156.10	157.09	624111
2021-07-16	157.38	158.76	156.77	157.32	738737
2021-07-19	157.52	158.58	155.10	156.32	1557470
2021-07-20	156.62	157.80	156.25	157.00	958580
2021-07-21	156.60	156.62	154.41	154.68	922899
2021-07-22	154.23	154.88	153.33	153.98	805582
2021-07-23	153.82	155.09	152.73	154.86	737501
2021-07-26	154.27	154.45	152.85	153.78	974055
2021-07-27	153.78	155.75	152.85	155.38	814532
2021-07-28	155.31	155.33	153.37	154.16	765399
2021-07-29	154.68	154.89	149.80	150.49	1613759
2021-07-30	154.49	157.69	153.38	154.16	1819408
2021-08-02	154.35	156.61	153.00	154.74	862511
2021-08-03	154.77	156.55	153.97	155.15	1073338
2021-08-04	155.49	157.12	154.35	155.93	828415
2021-08-05	156.40	156.62	154.09	155.96	1107644
2021-08-06	155.80	157.95	155.52	157.08	758892
2021-08-09	156.72	158.05	156.22	157.67	1477080
2021-08-10	157.55	157.75	154.24	154.37	895514
2021-08-11	154.65	156.96	154.33	156.46	752793
2021-08-12	156.55	158.05	155.17	157.52	868100
2021-08-13	158.16	159.18	157.64	159.10	477268
2021-08-16	158.89	161.70	158.19	161.40	1011232
2021-08-17	161.12	162.37	160.01	161.62	814976
2021-08-18	161.20	161.82	158.89	159.65	1273758
2021-08-19	160.36	163.61	159.59	162.90	1136411
2021-08-20	162.65	164.25	161.78	162.77	1007520
2021-08-23	162.18	163.39	161.40	162.09	1215417
2021-08-24	162.19	162.29	160.00	161.58	949407
2021-08-25	160.68	161.05	157.08	158.63	1244816
2021-08-26	158.30	159.53	157.54	158.86	791117
2021-08-27	159.60	160.45	158.75	160.11	904563
2021-08-30	160.10	162.45	159.34	162.42	1133287
2021-08-31	162.44	164.16	161.00	163.91	1272657
2021-09-01	164.40	166.83	163.42	166.60	1169063
2021-09-02	167.00	168.07	164.78	168.00	1109310
2021-09-03	167.30	168.30	165.99	167.60	1296246
2021-09-07	166.93	166.93	164.27	166.40	1343775
2021-09-08	165.74	168.30	165.51	166.14	1400582
2021-09-09	159.14	160.45	157.76	157.88	5111696
2021-09-10	158.17	158.98	155.19	155.37	2427989
2021-09-13	156.06	156.81	153.60	153.55	1617924
2021-09-14	153.87	154.75	153.24	154.21	1077265
2021-09-15	154.15	156.76	153.78	156.02	1695695
2021-09-16	156.02	156.77	154.01	156.41	968008
2021-09-17	155.06	157.99	155.06	156.80	2601813
2021-09-20	156.21	157.73	154.89	157.31	1447721
2021-09-21	157.37	158.65	156.55	157.16	1785898
2021-09-22	157.67	160.09	157.40	159.53	1789402
2021-09-23	159.80	160.00	153.96	154.68	1523625
2021-09-24	154.35	155.01	152.11	152.72	1083693
2021-09-27	151.93	152.89	147.60	147.78	1514771
2021-09-28	146.77	147.01	143.01	146.09	2708986
2021-09-29	146.22	148.20	146.22	146.76	1127975
2021-09-30	147.27	147.64	144.37	144.45	995518
2021-10-01	145.42	146.42	144.05	145.06	889868
2021-10-04	144.52	146.04	143.83	145.45	1177375
2021-10-05	143.00	144.15	141.00	142.70	1694655
2021-10-06	142.46	145.12	140.88	145.10	1449283
2021-10-07	145.78	146.77	143.43	143.69	1022753
2021-10-08	143.38	143.38	140.26	140.66	1066665
2021-10-11	140.27	140.75	139.45	139.73	1065717
2021-10-12	139.98	142.24	139.31	141.87	1372424
2021-10-13	142.13	144.41	141.48	144.33	1537496
2021-10-14	145.63	149.43	145.44	148.95	1631238
2021-10-15	149.57	149.99	146.80	147.54	1323937
2021-10-18	146.87	148.05	146.11	147.54	1783506
2021-10-19	147.57	150.11	146.76	149.91	1699568
2021-10-20	150.75	154.27	150.38	153.16	1330472
2021-10-21	153.02	154.87	152.33	154.78	980930
2021-10-22	155.00	157.10	153.98	156.89	969407
2021-10-25	156.91	157.35	155.13	156.72	1087276
2021-10-26	157.32	158.28	156.57	157.25	1142988
2021-10-27	161.99	161.99	156.62	156.89	1318995
2021-10-28	157.33	160.23	157.06	160.09	930607
2021-10-29	159.04	160.50	157.01	157.81	1512898
2021-11-01	157.49	158.15	155.07	158.07	907841
2021-11-02	158.79	159.17	157.12	157.97	847808
2021-11-03	158.36	159.67	157.33	158.50	1215989
2021-11-04	158.72	159.27	155.97	156.16	1051016
2021-11-05	156.81	157.25	154.40	155.47	773535
2021-11-08	155.75	156.42	153.89	156.06	862619
2021-11-09	156.55	159.51	156.41	157.15	1243928
2021-11-10	156.60	157.99	154.03	154.11	849982
2021-11-11	154.04	154.64	151.86	153.67	730777
2021-11-12	154.02	156.53	153.35	156.32	1062580
2021-11-15	158.00	162.58	158.00	161.20	1851220
2021-11-16	161.41	162.35	160.50	161.71	1583287
2021-11-17	161.08	164.28	160.83	164.11	1325780
2021-11-18	164.74	165.30	161.61	164.30	949090
2021-11-19	165.47	166.50	164.37	165.58	1550822
2021-11-22	164.50	165.49	162.78	163.18	947719
2021-11-23	163.33	166.14	163.18	165.11	1249816
2021-11-24	165.84	166.75	164.85	166.21	1183944
2021-11-26	164.97	168.54	164.00	164.76	1044132
2021-11-29	165.89	169.97	163.59	168.79	1400732
2021-11-30	167.98	169.82	166.95	167.74	2684693
2021-12-01	168.69	169.21	162.71	162.84	1875579
2021-12-02	163.36	166.87	163.06	165.70	1281028
2021-12-03	165.86	166.76	163.49	165.28	1369286
2021-12-06	165.82	166.98	164.05	165.15	1016634
2021-12-07	166.24	167.62	165.00	167.42	1350222
2021-12-08	167.10	168.50	165.77	168.11	1046043
2021-12-09	168.30	168.30	164.81	166.32	1121324
2021-12-10	166.69	168.30	165.47	167.10	1178956
2021-12-13	167.05	172.42	166.75	170.26	1561828
2021-12-14	170.00	170.00	165.39	167.24	1237572
2021-12-15	167.75	170.38	166.34	170.37	1320936
2021-12-16	170.51	172.65	169.90	171.99	1138617
2021-12-17	172.33	174.64	170.50	171.54	2836837
2021-12-20	170.28	172.81	169.67	171.15	1041706
2021-12-21	172.04	173.37	169.29	169.88	1194544
2021-12-22	170.41	171.41	169.04	171.41	1285428
2021-12-23	171.53	171.53	168.81	169.81	943420
2021-12-27	170.93	173.59	169.78	173.50	1290019
2021-12-28	173.44	174.96	172.37	174.86	1106670
2021-12-29	175.07	176.01	174.02	175.26	624338
2021-12-30	175.33	176.53	175.18	176.09	622626
2021-12-31	176.54	178.22	176.10	176.87	752038
2022-01-03	176.86	177.15	171.71	175.09	1000680
2022-01-04	174.50	175.00	168.22	169.09	1531730
2022-01-05	166.58	167.35	162.82	162.88	1470481
2022-01-06	161.33	162.24	157.62	160.80	1709355
2022-01-07	159.86	162.22	158.43	161.06	1265744
2022-01-10	158.58	161.00	155.13	159.24	1172307
2022-01-11	159.15	159.43	156.35	159.03	817311
2022-01-12	158.31	160.98	157.89	158.95	1060217
2022-01-13	159.21	159.88	157.15	157.62	1004078
2022-01-14	155.23	156.50	153.26	155.88	1395581
2022-01-18	154.55	156.59	153.44	155.87	1502010
2022-01-19	156.56	157.87	154.91	154.93	1113277
2022-01-20	155.10	158.00	154.81	155.40	1304285
2022-01-21	156.58	157.25	154.78	154.95	1825436
2022-01-24	154.17	154.26	150.87	153.91	2383181
2022-01-25	153.15	154.46	151.77	152.67	1478750
2022-01-26	153.01	153.85	147.20	147.73	1372440
2022-01-27	148.62	150.09	144.45	145.26	1275100
2022-01-28	145.80	149.01	143.80	148.88	1948262
2022-01-31	149.05	150.33	147.88	149.23	2902089
2022-02-01	149.44	149.44	146.60	147.74	1984933
2022-02-02	147.96	149.93	147.75	149.23	1816283
2022-02-03	148.85	149.00	146.63	147.00	1501611
2022-02-04	145.74	147.00	144.57	145.16	1320633
2022-02-07	145.29	146.88	145.09	146.05	1812384
2022-02-08	145.75	145.78	143.50	143.58	1409023
2022-02-09	145.27	147.47	145.02	146.92	1563679
2022-02-10	144.17	144.96	139.58	140.21	1392964
2022-02-11	140.59	140.78	135.82	136.29	3829560
2022-02-14	136.53	137.29	135.26	136.14	1939281
2022-02-15	138.25	138.74	136.04	136.53	1494904
2022-02-16	136.18	136.56	133.97	134.60	3146074
2022-02-17	134.66	139.10	134.61	137.76	3676847
2022-02-18	135.59	136.15	131.12	135.20	3174429
2022-02-22	135.77	138.26	134.20	136.00	1980460
2022-02-23	136.52	138.48	131.95	132.23	2768335
2022-02-24	130.54	134.62	130.10	134.34	3425129
2022-02-25	135.00	138.25	134.02	137.90	1678881
2022-02-28	136.38	137.38	133.20	134.92	2864932
2022-03-01	136.09	136.54	133.30	134.12	1694949
2022-03-02	134.58	135.93	133.17	135.31	1774734
2022-03-03	136.08	137.98	134.63	137.24	1129052
2022-03-04	136.20	139.79	136.14	139.24	1521004
2022-03-07	138.92	139.47	135.87	136.12	1187783
2022-03-08	135.07	136.64	132.57	133.49	1530078
2022-03-09	135.81	137.12	134.67	135.45	952604
2022-03-10	133.46	135.63	132.20	135.29	1144971
2022-03-11	136.02	136.70	134.88	134.46	1412555
2022-03-14	135.00	135.23	131.71	132.59	2045577
2022-03-15	133.58	135.28	132.72	135.15	1302892
2022-03-16	136.43	137.41	133.94	136.07	1183382
2022-03-17	135.46	138.65	135.46	138.22	966545
2022-03-18	138.21	139.69	137.90	138.99	2515210
2022-03-21	138.48	140.58	136.40	137.18	902905
2022-03-22	137.61	139.22	136.83	138.42	1659580
2022-03-23	138.00	138.65	136.22	136.65	934654
2022-03-24	136.48	137.67	136.36	137.65	686547
2022-03-25	138.43	138.57	136.98	138.23	819189
2022-03-28	138.94	141.13	138.54	140.89	1093394
2022-03-29	142.01	145.48	141.95	144.71	1467329
2022-03-30	143.87	144.99	142.98	144.16	868672
2022-03-31	144.80	145.33	141.76	141.80	1919144
2022-04-01	142.42	146.01	142.12	145.90	965230
2022-04-04	145.79	146.74	143.53	146.55	1390821
2022-04-05	145.61	148.40	145.33	146.41	931799
2022-04-06	146.09	149.25	145.20	149.07	1083266
2022-04-07	148.49	148.97	146.27	148.17	1222445
2022-04-08	148.11	150.14	147.55	149.98	1168441
2022-04-11	150.35	150.68	145.10	145.47	987396
2022-04-12	144.58	146.14	143.90	145.52	1419209
2022-04-13	145.02	148.32	145.02	147.15	1195871
2022-04-14	147.25	147.71	144.67	145.02	1366260
2022-04-18	145.03	145.75	144.08	145.04	1024039
2022-04-19	145.52	150.89	145.52	150.35	1475996
2022-04-20	150.39	153.50	149.63	152.67	1453093
2022-04-21	152.91	152.98	150.18	150.34	1601662
2022-04-22	150.37	151.64	149.19	149.76	1606950
2022-04-25	150.00	151.85	148.57	151.56	2210615
2022-04-26	151.07	151.96	149.55	149.61	1722234
2022-04-27	149.90	151.78	148.05	148.24	1771479
2022-04-28	149.12	151.80	146.44	151.50	1937387
2022-04-29	151.38	152.74	145.42	146.12	2383124
2022-05-02	145.76	146.38	138.33	141.28	1758562
2022-05-03	141.93	144.01	140.30	142.26	1479578
2022-05-04	141.61	144.98	140.17	144.66	1299477
2022-05-05	144.35	144.89	140.11	141.36	1323185
2022-05-06	139.93	141.85	138.88	141.08	1081338
2022-05-09	139.57	139.81	132.83	133.38	1349056
2022-05-10	134.58	135.56	125.12	126.60	2305482
2022-05-11	127.40	130.27	126.93	127.00	1716818
2022-05-12	126.59	127.38	125.11	127.11	1479965
2022-05-13	128.51	131.69	126.80	131.19	2289477
2022-05-16	130.87	131.60	128.07	128.41	1527290
2022-05-17	129.64	129.70	127.19	128.65	1476421
2022-05-18	128.15	128.50	124.79	125.29	1360051
2022-05-19	124.38	129.26	124.35	127.67	1501650
2022-05-20	129.05	131.57	127.50	131.10	1570251
2022-05-23	132.93	133.59	131.02	133.52	1201733
2022-05-24	133.27	136.82	131.97	136.63	1337632
2022-05-25	135.69	138.26	134.85	137.85	1263438
2022-05-26	138.49	140.01	136.54	136.79	1342959
2022-05-27	137.12	141.77	137.11	141.51	971773
2022-05-31	139.72	140.28	137.67	139.59	1734986
2022-06-01	139.61	139.82	136.86	137.44	1314844
2022-06-02	136.57	138.39	134.37	138.37	1562557
2022-06-03	136.87	137.50	134.19	134.49	1329488
2022-06-06	134.50	135.94	134.25	134.91	1357354
2022-06-07	134.41	135.31	132.10	135.26	1263757
2022-06-08	134.57	135.27	132.19	132.85	1147445
2022-06-09	132.70	136.50	132.19	133.22	1398654
2022-06-10	131.38	132.64	129.18	131.36	1637607
2022-06-13	128.66	129.74	126.41	125.96	1912711
2022-06-14	126.59	126.85	124.11	124.57	3037859
2022-06-15	126.59	130.57	126.00	128.93	2065785
2022-06-16	125.92	127.28	124.62	125.31	1543953
2022-06-17	125.72	128.38	125.72	127.18	2339534
2022-06-21	128.40	129.89	127.94	128.14	1652537
2022-06-22	127.31	133.90	127.14	132.29	1802522
2022-06-23	133.29	136.83	133.04	136.64	1566190
2022-06-24	137.27	138.98	135.89	138.80	1319591
2022-06-27	138.03	139.14	137.11	137.25	997470
2022-06-28	137.49	138.11	134.10	134.56	978582
2022-06-29	131.69	131.87	124.00	127.40	4161452
2022-06-30	129.15	132.30	128.18	129.83	3313915
2022-07-01	129.83	133.46	129.47	131.58	1512618
2022-07-05	130.26	130.32	125.41	128.56	2172245
2022-07-06	129.56	131.27	128.12	128.40	1115434
2022-07-07	128.31	129.47	127.63	128.43	857236
2022-07-08	127.51	127.96	125.87	126.33	953795
2022-07-11	125.63	127.18	124.34	126.72	813771
2022-07-12	126.35	126.83	123.54	124.35	920263
2022-07-13	122.35	124.49	121.81	122.86	958918
2022-07-14	120.99	122.37	120.65	121.03	1180860
2022-07-15	122.67	123.16	120.22	120.98	1378095
2022-07-18	121.46	121.64	119.63	119.99	1258040
2022-07-19	121.04	123.68	119.96	123.63	1961534
2022-07-20	123.59	125.74	122.92	123.32	1197372
2022-07-21	123.50	125.30	122.51	125.10	1705269
2022-07-22	126.01	127.84	125.24	127.42	1383643
2022-07-25	126.99	129.46	125.85	127.12	1687750
2022-07-26	127.20	128.86	126.67	127.51	1176127
2022-07-27	127.51	129.53	127.35	129.21	2012818
2022-07-28	130.91	138.09	130.12	136.93	2219029
2022-07-29	136.90	136.90	131.28	132.45	3406201
2022-08-01	131.79	132.25	130.03	130.54	1295028
2022-08-02	130.36	132.94	129.16	129.27	2302473
2022-08-03	130.00	131.17	129.18	129.38	1720707
2022-08-04	129.65	129.93	128.56	129.44	1416907
2022-08-05	128.32	129.64	127.54	129.47	1122091
2022-08-08	130.98	132.65	130.19	130.98	1472084
2022-08-09	130.92	131.53	129.73	130.18	1265868
2022-08-10	132.05	133.13	131.14	132.50	1673577
2022-08-11	133.23	133.25	128.71	129.03	951894
2022-08-12	130.06	131.62	129.67	131.42	1200548
2022-08-15	131.25	134.04	131.24	133.10	1057020
2022-08-16	132.11	135.20	131.62	134.53	933779
2022-08-17	133.51	134.19	132.07	132.21	1270093
2022-08-18	132.19	132.35	129.74	131.05	1125245
2022-08-19	131.26	131.94	129.51	130.35	1061478
2022-08-22	129.79	130.40	126.52	126.62	1183232
2022-08-23	126.30	126.30	123.36	125.20	1729907
2022-08-24	124.99	127.59	124.58	125.64	1209621
2022-08-25	126.59	128.56	125.72	128.49	938021
2022-08-26	128.67	129.00	125.17	125.27	1212945
2022-08-29	124.87	125.54	123.51	123.97	801543
2022-08-30	124.00	125.03	122.95	123.81	1004800
2022-08-31	124.85	126.21	123.57	123.63	1814405
2022-09-01	122.75	123.16	120.58	122.00	1208254
2022-09-02	123.20	124.01	118.02	118.28	1565768
2022-09-06	118.53	119.97	117.56	119.30	1366986
2022-09-07	119.80	122.24	119.35	121.94	1153132
2022-09-08	121.35	123.24	121.16	122.66	1026910
2022-09-09	122.93	124.88	122.28	124.45	1020869
2022-09-12	124.71	126.96	124.70	126.75	1354814
2022-09-13	124.00	124.47	119.75	118.95	1676120
2022-09-14	117.69	118.38	115.40	116.08	1417153
2022-09-15	115.96	116.27	111.89	111.89	1971436
2022-09-16	112.62	112.62	111.00	112.08	3752533
2022-09-19	111.06	111.85	109.79	111.15	2441715
2022-09-20	110.21	111.43	108.97	109.75	2499688
2022-09-21	110.27	111.90	108.75	108.79	2198021
2022-09-22	107.80	108.26	106.15	107.41	2999588
2022-09-23	105.65	106.10	102.18	103.34	3348712
2022-09-26	102.85	103.67	100.32	101.78	2157108
2022-09-27	102.58	103.59	97.53	97.73	2320374
2022-09-28	98.21	100.12	96.50	99.77	2423800
2022-09-29	98.32	98.89	96.08	96.91	2385709
2022-09-30	98.22	99.58	97.01	99.18	3052984
2022-10-03	100.31	101.35	98.84	100.45	2256614
2022-10-04	101.47	103.38	101.02	102.21	2010319
2022-10-05	100.59	101.26	98.24	99.00	2072783
2022-10-06	98.56	99.02	93.56	94.40	3140638
2022-10-07	93.31	94.79	92.06	92.45	2572382
2022-10-10	92.92	93.51	89.44	89.68	1781379
2022-10-11	89.36	91.70	88.54	90.05	3022132
2022-10-12	89.73	91.25	89.03	89.22	2383247
2022-10-13	86.75	93.12	85.76	92.10	3057426
2022-10-14	93.12	94.14	90.34	90.84	2646569
2022-10-17	92.92	95.48	92.23	95.15	2991335
2022-10-18	96.50	98.37	95.71	96.84	2922800
2022-10-19	95.08	96.50	94.01	95.21	3127044
2022-10-20	95.45	97.19	94.84	95.08	2081754
2022-10-21	95.06	96.87	93.65	96.86	1763680
2022-10-24	97.76	98.92	95.99	97.44	2599236
2022-10-25	98.26	101.83	98.02	101.55	2796296
2022-10-26	101.00	102.23	99.94	100.27	2587748
2022-10-27	101.91	101.91	98.55	99.91	3087028
2022-10-28	99.40	101.57	98.85	101.39	1782239
2022-10-31	100.21	100.99	99.53	100.25	2400163
2022-11-01	101.80	102.36	96.58	96.87	3877026
2022-11-02	96.54	98.25	94.17	94.23	3506155
2022-11-03	92.96	95.71	92.31	94.95	2499879
2022-11-04	95.93	97.35	94.82	96.77	1847962
2022-11-07	97.38	97.97	96.57	97.22	1480375
2022-11-08	97.58	100.04	97.02	98.45	1956194
2022-11-09	98.37	98.99	96.90	97.09	1605304
2022-11-10	101.33	108.97	101.20	108.59	2886682
2022-11-11	108.47	113.26	108.39	111.58	2804366
2022-11-14	110.86	110.86	107.30	107.42	1723810
2022-11-15	109.34	112.07	109.11	111.87	2038488
2022-11-16	111.59	112.12	109.84	109.85	1699474
2022-11-17	107.92	109.81	107.84	109.29	1983226
2022-11-18	111.01	111.36	109.29	110.46	1245112
2022-11-21	109.90	110.85	108.65	110.59	1571748
2022-11-22	110.81	110.81	108.31	109.50	1799637
2022-11-23	109.22	111.07	109.19	110.99	1207284
2022-11-25	111.37	112.27	110.59	111.27	431762
2022-11-28	110.00	110.90	107.09	107.48	1818252
2022-11-29	107.64	109.00	107.31	108.75	1422115
2022-11-30	108.24	112.70	107.51	112.46	2598135
2022-12-01	113.23	114.86	110.93	111.70	1564379
2022-12-02	110.09	111.25	108.77	110.85	1610619
2022-12-05	110.13	110.88	108.55	109.16	1475029
2022-12-06	109.51	109.65	107.48	108.05	1199149
2022-12-07	107.79	109.99	107.52	108.80	1352233
2022-12-08	109.00	110.66	106.84	107.32	2221336
2022-12-09	106.74	108.85	106.13	106.96	1294016
2022-12-12	107.07	108.38	106.52	108.33	1953826
2022-12-13	112.47	113.48	109.16	109.87	2243365
2022-12-14	107.18	109.30	104.50	104.64	4600739
2022-12-15	103.16	105.03	102.80	104.28	2626898
2022-12-16	102.48	102.82	99.01	101.54	5083576
2022-12-19	101.00	101.30	98.73	99.39	2022385
2022-12-20	98.67	100.25	97.83	98.74	2170587
2022-12-21	98.78	102.03	98.70	100.45	1623523
2022-12-22	99.44	100.67	98.08	99.86	1957768
2022-12-23	99.22	101.33	98.69	100.87	833622
2022-12-27	100.75	101.04	98.72	100.35	1124699
2022-12-28	100.77	101.25	99.13	99.40	2197962
2022-12-29	100.19	102.14	99.40	101.30	1149283
2022-12-30	100.37	101.22	98.90	100.27	1200404
2023-01-03	101.50	103.34	100.72	102.83	2410052
2023-01-04	100.60	105.77	99.72	103.65	2492544
2023-01-05	102.30	102.30	97.91	98.08	2218106
2023-01-06	98.46	102.02	97.05	101.38	2015535
2023-01-09	101.42	102.61	100.54	101.14	2859054
2023-01-10	100.96	102.39	100.02	102.32	1448316
2023-01-11	103.14	105.45	102.96	105.03	1857032
2023-01-12	105.72	107.49	103.85	107.28	1547047
2023-01-13	105.78	107.05	105.13	106.00	1055978
2023-01-17	106.08	107.47	105.03	106.85	1801688
2023-01-18	106.85	107.41	104.62	105.44	1834030
2023-01-19	105.11	106.39	104.11	104.96	1901812
2023-01-20	105.06	107.29	103.40	106.74	1636438
2023-01-23	106.66	108.26	106.05	107.22	1214642
2023-01-24	106.43	109.05	106.27	107.00	1668266
2023-01-25	106.33	107.38	104.34	107.19	1636032
2023-01-26	107.92	109.36	107.68	109.31	1365098
2023-01-27	109.24	111.87	109.00	111.31	1662974
2023-01-30	110.07	112.20	110.01	111.03	2074233
2023-01-31	110.75	114.82	110.75	114.62	4887422
2023-02-01	114.50	116.86	112.31	116.15	2308996
2023-02-02	117.77	122.43	117.57	119.92	2963052
2023-02-03	117.16	118.42	113.84	115.21	2045236
2023-02-06	112.96	114.57	112.13	114.40	1145829
2023-02-07	113.43	114.46	112.11	113.48	1725601
2023-02-08	113.10	113.67	111.77	112.61	1541817
2023-02-09	113.44	114.18	111.08	111.30	1013823
2023-02-10	110.00	111.79	109.21	111.46	1554019
2023-02-13	111.87	113.12	111.51	112.97	1195117
2023-02-14	112.35	113.52	110.75	112.83	1471034
2023-02-15	112.38	113.66	111.47	113.63	1425503
2023-02-16	111.32	113.89	110.12	112.88	1484145
2023-02-17	113.16	113.21	107.72	110.76	3369713
2023-02-21	109.99	110.39	106.68	108.41	2382791
2023-02-22	108.61	109.17	106.13	106.64	1781573
2023-02-23	107.71	108.83	107.15	108.76	1201922
2023-02-24	107.35	108.12	104.60	105.04	1203200
2023-02-27	106.56	107.25	103.92	104.88	1481873
2023-02-28	104.77	106.45	103.93	104.23	2178173
2023-03-01	103.29	103.50	100.02	100.83	2351847
2023-03-02	99.94	103.50	98.86	103.10	2259804
2023-03-03	103.84	106.75	103.68	106.00	2673846
2023-03-06	106.86	106.86	104.87	105.32	1447305
2023-03-07	105.62	106.00	102.84	102.95	1571196
2023-03-08	103.00	106.71	103.00	105.79	1546271
2023-03-09	106.00	106.53	104.07	104.38	1867582
2023-03-10	104.19	105.34	101.97	102.54	2405018
2023-03-13	102.02	108.03	101.67	104.71	2980030
2023-03-14	106.29	107.23	104.56	105.70	2170061
2023-03-15	104.16	106.90	103.67	105.26	3288622
2023-03-16	104.76	105.10	101.54	103.09	4055519
2023-03-17	100.72	101.67	98.78	100.70	5200603
2023-03-20	100.39	101.92	99.34	101.66	2229698
2023-03-21	101.65	101.85	95.57	97.83	4285910
2023-03-22	97.33	97.33	92.04	92.29	2592089
2023-03-23	92.42	95.85	91.84	93.51	2573533
2023-03-24	93.33	94.45	91.93	94.37	2618857
2023-03-27	93.39	94.78	93.03	94.00	2121524
2023-03-28	93.14	94.45	90.78	91.42	3015392
2023-03-29	92.96	93.55	90.72	92.40	4373476
2023-03-30	93.75	94.87	92.68	93.47	3786952
2023-03-31	93.89	98.47	93.89	98.31	3934997
2023-04-03	98.00	98.12	93.11	93.32	4271733
2023-04-04	93.13	93.53	91.79	92.78	3137875
2023-04-05	92.40	92.81	89.85	90.21	4402747
2023-04-06	90.00	90.97	88.41	90.93	2686105
2023-04-10	89.75	92.88	89.22	92.63	3841560
2023-04-11	92.81	95.03	92.01	93.84	2628372
2023-04-12	95.08	95.64	92.54	92.80	2362391
2023-04-13	93.12	93.49	91.23	91.93	1939204
2023-04-14	92.04	92.51	88.11	89.78	2709662
2023-04-17	90.50	96.28	90.50	96.20	3832323
2023-04-18	96.08	98.11	95.20	97.57	4471081
2023-04-19	97.00	98.20	96.25	96.51	2401176
2023-04-20	95.54	95.86	93.21	94.25	2245864
2023-04-21	94.30	96.69	94.04	96.64	1827305
2023-04-24	97.06	98.10	96.63	97.49	1981085
2023-04-25	97.27	98.54	96.86	97.64	1575984
2023-04-26	97.87	99.74	97.31	97.67	2777937
2023-04-27	97.79	102.46	97.79	101.75	3860088
2023-04-28	100.83	101.28	95.33	99.15	3889927
2023-05-01	98.65	98.96	96.58	96.93	2289852
2023-05-02	96.93	97.78	93.28	94.75	2534149
2023-05-03	95.53	96.52	94.28	94.79	1246634
2023-05-04	94.85	97.61	94.49	95.88	2317599
2023-05-05	96.62	96.75	94.64	96.42	2142752
2023-05-08	95.25	97.95	95.25	97.37	1564627
2023-05-09	96.51	97.02	94.89	96.61	2120972
2023-05-10	97.70	99.45	97.11	98.87	2030828
2023-05-11	98.31	99.08	97.43	97.77	2082756
2023-05-12	97.67	98.42	95.59	97.10	1448076
2023-05-15	97.47	98.63	96.70	98.38	1406076
2023-05-16	98.18	98.38	93.59	93.60	1539122
2023-05-17	93.57	96.61	93.21	95.62	1615254
2023-05-18	95.00	95.73	92.98	94.20	2439113
2023-05-19	92.75	93.87	90.56	90.75	3962340
2023-05-22	90.80	91.81	88.95	91.51	3322633
2023-05-23	91.50	92.95	90.00	90.43	2100848
2023-05-24	90.10	90.22	86.33	86.49	2504722
2023-05-25	89.20	93.14	88.88	92.22	4977629
2023-05-26	94.37	100.15	94.30	98.89	6252142
2023-05-30	102.70	104.29	99.99	100.60	5907593
2023-05-31	100.65	102.81	99.65	102.46	7580071
2023-06-01	102.22	105.88	102.22	104.78	4746860
2023-06-02	106.73	107.22	104.08	105.30	4131969
2023-06-05	105.47	106.12	103.25	105.30	2336154
2023-06-06	107.74	108.85	104.00	105.34	3980175
2023-06-07	105.65	105.76	100.30	103.62	3646560
2023-06-08	103.20	104.63	100.78	104.51	2221403
2023-06-09	104.90	106.46	103.62	104.25	1809589
2023-06-12	104.26	105.91	103.10	105.35	1885403
2023-06-13	106.29	107.21	102.70	103.76	3630310
2023-06-14	104.09	106.82	104.09	105.49	2910998
2023-06-15	105.11	106.22	104.55	105.39	2433076
2023-06-16	105.58	107.10	105.03	105.18	4570829
2023-06-20	104.17	105.49	102.98	104.90	1868146
2023-06-21	104.78	104.84	102.54	104.34	2440156
2023-06-22	106.12	106.92	103.15	105.47	5027886
2023-06-23	105.15	105.54	103.19	104.15	8097907
2023-06-26	104.01	107.58	103.81	107.20	2477349
2023-06-27	107.89	109.48	107.20	109.02	3855001
2023-06-28	109.01	109.95	108.14	109.59	3539883
2023-06-29	109.20	111.92	108.68	111.88	2783084
2023-06-30	113.40	114.43	112.33	113.87	4068286
2023-07-03	113.75	115.52	112.84	115.23	1568758
2023-07-05	114.98	116.26	114.06	115.30	3057894
2023-07-06	113.31	114.85	112.38	114.49	2248179
2023-07-07	114.00	114.95	113.38	113.80	2007684
2023-07-10	113.73	114.62	113.20	114.01	1974764
2023-07-11	114.82	117.29	114.14	116.42	2653488
2023-07-12	118.16	118.45	117.20	117.75	2831996
2023-07-13	118.38	118.55	116.67	118.29	1935983
2023-07-14	117.51	118.66	117.11	118.28	2027417
2023-07-17	118.00	119.17	117.10	118.21	1986705
2023-07-18	118.41	118.61	115.62	117.31	3427436
2023-07-19	118.04	122.09	118.04	121.17	2569549
2023-07-20	120.30	120.50	117.78	118.76	3009368
2023-07-21	119.12	121.08	118.71	120.15	2933238
2023-07-24	120.77	123.21	120.25	123.12	2668711
2023-07-25	122.32	122.55	120.59	120.62	2114618
2023-07-26	121.10	121.21	117.65	118.64	3455868
2023-07-27	119.86	120.07	114.94	115.15	3397937
2023-07-28	123.22	126.80	121.55	122.78	5273103
2023-07-31	122.78	125.14	120.45	124.62	5428071
2023-08-01	124.04	125.03	122.45	123.39	2689683
2023-08-02	122.46	124.73	122.28	123.36	2361483
2023-08-03	122.02	122.30	118.46	120.85	3073032
2023-08-04	121.02	123.16	119.83	119.96	1969872
2023-08-07	120.23	121.70	119.84	120.89	1791466
2023-08-08	119.88	120.18	117.92	119.11	1980511
2023-08-09	118.63	119.98	118.12	119.31	1714041
2023-08-10	120.20	122.29	119.69	120.76	1185053
2023-08-11	119.53	120.48	119.00	120.33	1190473
2023-08-14	119.85	122.39	119.31	121.48	1841840
2023-08-15	120.45	122.66	120.20	121.63	1469625
2023-08-16	121.98	122.55	121.02	121.15	2425163
2023-08-17	121.23	123.15	121.18	121.85	2608490
2023-08-18	120.48	121.98	120.01	121.34	1372824
2023-08-21	121.34	122.30	119.38	120.96	1511804
2023-08-22	122.26	124.42	121.69	123.72	2439494
2023-08-23	124.43	126.10	123.73	125.77	2128824
2023-08-24	126.70	130.95	126.51	127.46	3407364
2023-08-25	126.15	127.20	124.78	125.95	1865781
2023-08-28	126.60	127.77	125.69	127.15	1636624
2023-08-29	127.18	130.43	126.39	130.37	1529090
2023-08-30	129.84	131.97	129.84	131.66	1617506
2023-08-31	131.68	132.25	130.95	131.72	2004457
2023-09-01	132.62	133.39	131.14	132.11	1248365
2023-09-05	131.98	132.05	129.84	130.70	2268871
2023-09-06	129.95	131.42	129.06	129.98	1513847
2023-09-07	129.85	132.19	129.55	131.80	1768345
2023-09-08	131.99	132.17	129.90	129.98	1462028
2023-09-11	130.82	131.37	129.66	131.11	1684211
2023-09-12	130.63	131.90	130.47	130.93	1546625
2023-09-13	130.71	131.06	127.54	126.99	2822113
2023-09-14	128.53	129.85	128.33	128.48	2176158
2023-09-15	128.24	129.71	127.45	128.75	5884275
2023-09-18	128.45	129.71	127.04	128.05	2111087
2023-09-19	127.54	128.67	126.63	126.99	1673185
2023-09-20	129.01	129.74	127.80	128.07	1689368
2023-09-21	126.67	126.79	123.82	123.94	2016535
2023-09-22	124.40	126.43	122.89	123.24	2019032
2023-09-25	122.84	123.96	122.41	123.60	1218136
2023-09-26	122.63	122.65	119.52	119.81	1721953
2023-09-27	120.45	120.59	116.42	116.84	3216462
2023-09-28	116.50	118.71	116.40	118.54	2261872
2023-09-29	121.99	123.18	119.96	121.02	2266115
2023-10-02	120.35	121.53	116.75	118.22	2210727
2023-10-03	117.37	118.19	114.68	115.15	2668229
2023-10-04	116.08	117.69	114.65	117.56	1935919
2023-10-05	117.56	117.93	115.75	117.70	1552907
2023-10-06	116.21	118.23	114.50	117.37	1738063
2023-10-09	116.24	119.44	115.56	119.05	1409443
2023-10-10	118.51	122.32	118.51	120.45	1706340
2023-10-11	121.99	124.49	121.80	124.42	2226715
2023-10-12	124.42	125.58	123.15	124.44	2268587
2023-10-13	124.80	125.87	121.90	122.60	1472648
2023-10-16	123.48	124.68	122.10	123.72	1112123
2023-10-17	122.52	124.31	121.38	123.29	1485263
2023-10-18	121.88	122.44	120.49	120.56	1189438
2023-10-19	119.88	120.37	115.57	115.64	2238120
2023-10-20	115.65	117.46	115.12	115.81	1559289
2023-10-23	114.97	118.89	113.94	117.43	2282472
2023-10-24	117.80	120.40	117.63	119.47	2216520
2023-10-25	118.59	119.57	116.18	116.96	2110925
2023-10-26	117.45	121.96	116.73	120.93	3289548
2023-10-27	121.54	126.51	120.14	122.35	3383715
2023-10-30	123.72	125.29	121.38	122.08	1876434
2023-10-31	123.18	124.76	121.78	124.36	1821695
2023-11-01	124.43	126.53	123.42	126.47	1748420
2023-11-02	128.48	131.69	128.11	130.24	2169469
2023-11-03	132.62	135.66	132.11	132.93	2339456
2023-11-06	132.31	132.32	127.74	129.49	1959320
2023-11-07	129.50	129.51	127.92	127.98	1708831
2023-11-08	127.96	128.90	127.27	128.45	965214
2023-11-09	128.76	129.50	127.14	127.61	944844
2023-11-10	128.26	129.17	126.22	128.75	1571025
2023-11-13	127.88	128.84	126.87	127.65	869330
2023-11-14	132.17	135.47	131.31	134.30	2123756
2023-11-15	134.11	136.11	133.80	134.60	1726563
2023-11-16	135.25	136.55	134.35	135.15	1458771
2023-11-17	136.03	136.05	133.64	134.53	1542659
2023-11-20	134.20	135.93	133.07	135.84	1319323
2023-11-21	135.73	137.24	135.27	136.21	1238812
2023-11-22	137.57	138.00	136.22	136.83	1397040
2023-11-24	136.03	137.00	135.48	136.50	585945
2023-11-27	136.83	137.87	136.19	137.45	1303667
2023-11-28	136.78	137.72	136.50	136.90	1826150
2023-11-29	137.99	138.93	137.20	138.20	1878738
2023-11-30	137.84	139.00	136.87	138.78	4633443
2023-12-01	137.32	139.35	135.80	138.61	2457399
2023-12-04	137.68	138.08	135.96	137.77	2163806
2023-12-05	137.56	138.95	136.99	138.68	1787353
2023-12-06	138.56	139.20	135.30	135.48	2497337
2023-12-07	135.39	135.79	133.65	134.03	2913801
2023-12-08	136.32	137.25	132.91	134.81	2857360
2023-12-11	134.00	134.91	132.57	134.75	2053931
2023-12-12	134.68	135.65	133.58	134.97	2572133
2023-12-13	135.00	138.04	134.10	135.45	2564925
2023-12-14	137.42	137.93	131.76	132.93	2746524
2023-12-15	131.62	134.44	130.76	132.17	5289695
2023-12-18	132.50	134.49	131.92	132.32	2117747
2023-12-19	133.00	135.28	132.84	134.54	2072252
2023-12-20	134.13	135.09	132.68	132.74	1613373
2023-12-21	134.13	134.99	132.91	134.91	1237215
2023-12-22	135.36	136.09	134.16	135.12	1094242
2023-12-26	135.19	135.78	134.93	135.58	1218212
2023-12-27	135.47	136.44	135.24	136.11	975734
2023-12-28	136.10	136.45	135.24	136.12	944592
2023-12-29	134.83	136.00	134.47	134.58	1499532
2024-01-02	134.00	135.50	133.78	135.23	1299968
2024-01-03	134.21	134.57	132.32	133.51	1680755
2024-01-04	133.10	134.13	131.57	131.78	1470959
2024-01-05	130.88	132.91	130.00	130.83	1444118
2024-01-08	130.47	134.07	130.28	133.70	1251067
2024-01-09	132.57	133.88	131.63	133.62	875631
2024-01-10	134.00	136.96	133.28	136.53	1492550
2024-01-11	136.07	136.99	133.94	134.00	982301
2024-01-12	135.63	138.27	135.31	137.08	1631901
2024-01-16	136.94	139.86	136.94	138.68	2537776
2024-01-17	136.93	138.54	133.81	135.56	1782664
2024-01-18	135.74	136.70	133.90	134.54	1542724
2024-01-19	135.08	137.76	134.53	137.34	1791310
2024-01-22	138.57	142.68	138.57	140.58	2385193
2024-01-23	140.97	141.25	138.35	139.02	1423694
2024-01-24	140.63	140.63	137.53	137.93	1541809
2024-01-25	140.00	143.30	139.87	142.19	2152437
2024-01-26	142.87	144.62	142.06	143.20	1917094
2024-01-29	142.83	146.19	142.83	145.97	2229625
2024-01-30	145.50	145.95	144.04	144.22	3044878
2024-01-31	145.00	145.00	140.07	140.46	2892139
2024-02-01	140.16	143.96	139.44	143.85	2550622
2024-02-02	142.63	145.40	140.20	144.49	2052606
2024-02-05	142.95	145.11	142.59	144.30	2042265
2024-02-06	144.14	146.20	143.38	144.26	1789404
2024-02-07	145.06	145.77	143.31	145.47	1341723
2024-02-08	144.83	148.00	144.83	147.06	1840280
2024-02-09	146.84	147.94	145.54	147.19	1223297
2024-02-12	147.58	148.09	143.57	143.80	2127505
2024-02-13	140.65	142.27	139.38	142.17	1995134
2024-02-14	141.87	142.93	140.60	142.23	1645847
2024-02-15	143.02	149.07	143.02	148.61	3125925
2024-02-16	140.00	140.86	134.75	136.22	6572651
2024-02-20	136.01	137.57	133.86	135.06	3411474
2024-02-21	134.33	137.00	131.42	135.53	3222203
2024-02-22	140.00	142.04	137.00	138.38	3440212
2024-02-23	138.45	138.86	136.07	137.84	2086435
2024-02-26	137.28	140.15	136.61	137.96	2033948
2024-02-27	138.00	139.57	137.22	138.23	1495993
2024-02-28	137.51	143.75	137.31	142.73	2446909
2024-02-29	144.43	147.03	144.01	146.81	4098074
2024-03-01	146.53	150.66	146.18	150.60	2290823
2024-03-04	150.84	154.00	150.28	153.71	2098456
2024-03-05	153.00	154.18	148.88	150.25	1719291
2024-03-06	152.08	152.44	148.78	149.81	2287496
2024-03-07	150.81	152.03	150.06	151.51	1577785
2024-03-08	152.54	153.35	149.44	149.48	2253806
2024-03-11	149.09	149.24	143.95	145.50	2166829
2024-03-12	144.44	146.91	143.65	146.23	1676905
2024-03-13	145.47	148.00	143.71	142.71	1904760
2024-03-14	142.00	143.08	139.95	142.81	1917229
2024-03-15	141.41	143.35	139.75	140.86	2996044
2024-03-18	142.31	144.45	141.98	142.21	1501233
2024-03-19	142.08	142.12	138.96	141.74	2006114
2024-03-20	139.80	141.76	138.06	140.89	2433310
2024-03-21	141.66	142.55	139.85	140.01	2238192
2024-03-22	139.97	140.44	137.70	138.51	1812730
2024-03-25	138.36	138.88	136.74	137.83	1746420
2024-03-26	138.00	140.22	137.48	139.04	1748909
2024-03-27	140.50	143.89	139.52	143.74	2268599
2024-03-28	143.88	144.50	142.73	144.04	2034732
2024-04-01	144.02	144.59	141.17	141.91	1535685
2024-04-02	139.98	140.78	138.24	139.80	1707528
2024-04-03	140.73	141.99	139.56	140.63	1428882
2024-04-04	142.10	142.75	139.29	139.88	1178253
2024-04-05	139.78	143.17	139.26	142.60	1139526
2024-04-08	143.15	143.69	142.37	143.34	1152541
2024-04-09	146.84	147.19	144.03	145.88	1102941
2024-04-10	141.70	142.38	139.73	141.40	1385815
2024-04-11	142.58	143.74	141.00	143.23	1105456
2024-04-12	142.50	143.50	141.35	142.49	1315443
2024-04-15	143.40	143.45	137.34	138.56	1659031
2024-04-16	138.51	138.51	135.54	136.43	2051540
2024-04-17	136.70	137.80	135.64	135.75	1965277
2024-04-18	136.30	138.98	135.70	136.66	1498571
2024-04-19	137.41	137.93	136.32	136.83	1505171
2024-04-22	137.65	138.15	135.74	135.86	1518420
2024-04-23	136.51	138.89	135.72	138.53	1320373
2024-04-24	137.77	140.87	137.64	140.61	1614889
2024-04-25	138.53	141.95	137.17	141.49	1887077
2024-04-26	142.33	143.83	141.43	142.83	1798207
2024-04-29	144.57	144.86	141.29	142.34	2066539
2024-04-30	141.02	142.28	138.69	138.78	2001808
2024-05-01	139.52	141.17	137.95	137.99	1641800
2024-05-02	139.37	140.97	137.28	140.15	2030417
2024-05-03	147.25	152.35	145.67	147.00	3309695
2024-05-06	147.57	148.00	142.46	143.77	1907448
2024-05-07	144.50	145.43	143.77	144.63	1273983
2024-05-08	140.35	142.00	140.17	140.25	6521622
2024-05-09	141.50	144.19	141.04	143.54	10657121
2024-05-10	143.38	144.22	139.62	141.46	2950678
2024-05-13	142.21	143.18	140.49	143.09	1722271
2024-05-14	143.43	143.91	141.26	141.86	1758246
2024-05-15	145.04	145.32	142.43	144.64	2563273
2024-05-16	144.64	146.21	143.16	144.94	1748001
2024-05-17	145.44	145.48	143.53	143.83	1556039
2024-05-20	143.54	145.25	142.40	143.35	993883
2024-05-21	143.00	144.56	142.50	144.26	1148626
2024-05-22	143.97	143.99	142.14	143.15	1512890
2024-05-23	144.00	144.82	141.89	142.25	2249209
2024-05-24	142.97	143.09	141.10	142.77	1122255
2024-05-28	143.87	144.04	142.76	143.77	1191348
2024-05-29	142.43	142.88	140.27	141.43	1340127
2024-05-30	142.86	144.62	141.95	144.04	1235296
2024-05-31	144.93	145.64	142.92	145.34	3657140
2024-06-03	145.35	145.66	142.46	143.04	1196176
2024-06-04	142.93	146.05	141.94	145.12	1403919
2024-06-05	145.65	147.38	144.68	147.36	1047210
2024-06-06	147.30	147.51	146.18	147.12	807573
2024-06-07	145.27	147.21	144.76	146.35	1070138
2024-06-10	146.25	149.46	145.36	149.09	1506778
2024-06-11	148.89	150.51	148.43	149.88	1337616
2024-06-12	152.97	153.02	149.07	149.59	1748242
2024-06-13	150.68	151.15	149.42	148.54	1496252
2024-06-14	149.11	150.85	148.58	149.92	1000378
2024-06-17	149.06	150.55	148.50	149.01	1192236
2024-06-18	150.35	151.14	149.38	149.56	1095749
2024-06-20	149.28	150.61	147.70	147.89	1315063
2024-06-21	148.23	148.50	145.91	148.35	3589364
2024-06-24	148.73	150.93	146.84	147.01	1502578
2024-06-25	146.96	147.47	145.30	146.44	1218783
2024-06-26	147.50	148.42	145.93	146.89	1748629
2024-06-27	147.57	150.29	146.91	148.72	1660919
2024-06-28	150.43	153.25	150.25	152.05	3406272
2024-07-01	151.95	152.93	150.61	152.13	1483900
2024-07-02	152.18	153.78	151.92	152.91	1162857
2024-07-03	153.38	154.06	151.70	151.71	879721
2024-07-05	151.80	152.52	150.35	151.44	1261809
2024-07-08	151.49	153.99	151.43	153.66	1149357
2024-07-09	153.75	154.13	151.61	153.30	1080441
2024-07-10	154.00	155.78	153.26	155.63	1459771
2024-07-11	157.70	160.46	157.01	157.73	1678382
2024-07-12	158.55	159.57	158.05	158.35	1284221
2024-07-15	158.93	159.70	157.54	159.50	943399
2024-07-16	160.39	162.58	159.27	162.33	1192944
2024-07-17	161.24	162.33	156.18	156.83	2012370
2024-07-18	156.37	157.22	154.23	154.60	1414604
2024-07-19	155.66	155.98	154.21	155.17	1168831
2024-07-22	155.33	156.68	154.10	155.56	1347930
2024-07-23	155.18	156.73	154.87	155.09	1128317
2024-07-24	154.75	155.61	151.49	151.66	1568091
2024-07-25	151.65	151.86	146.14	147.37	2490088
2024-07-26	142.86	146.40	141.00	145.65	3204947
2024-07-29	145.63	147.50	144.57	147.19	1628374
2024-07-30	147.49	147.56	144.06	145.04	1699619
2024-07-31	147.52	150.99	146.91	149.49	3344199
2024-08-01	150.26	153.19	150.26	152.29	2019968
2024-08-02	151.75	152.90	148.24	150.84	1642273
2024-08-05	147.52	150.13	144.18	144.47	2320863
2024-08-06	144.88	150.75	144.07	148.63	1378882
2024-08-07	149.07	151.83	146.86	147.14	1210753
2024-08-08	147.45	149.97	147.31	149.66	1160716
2024-08-09	149.96	150.76	148.38	150.12	803426
2024-08-12	149.78	150.23	147.09	148.75	1105770
2024-08-13	149.99	150.48	149.08	149.57	1435832
2024-08-14	149.85	152.84	149.58	151.18	1227749
2024-08-15	151.12	151.90	148.69	149.86	1504735
2024-08-16	149.40	150.57	148.76	149.60	1257764
2024-08-19	149.24	150.70	148.05	148.62	1400934
2024-08-20	148.77	149.33	147.91	149.10	1041069
2024-08-21	149.06	150.37	148.65	149.76	1480067
2024-08-22	150.04	151.26	149.43	150.69	874883
2024-08-23	151.18	152.74	150.18	152.18	1604181
2024-08-26	152.90	153.50	150.02	150.59	925397
2024-08-27	149.14	151.14	148.81	150.61	1076934
2024-08-28	150.61	151.60	149.27	150.11	1096356
2024-08-29	149.74	150.85	148.68	149.50	1148085
2024-08-30	150.36	152.10	149.31	151.61	3050948
2024-09-03	150.36	150.97	149.14	149.79	1605440
2024-09-04	150.14	150.47	147.30	149.09	1233831
2024-09-05	149.10	150.08	148.15	149.91	1299747
2024-09-06	149.99	150.00	147.21	148.22	1741665
2024-09-09	148.03	149.65	147.70	149.34	1499779
2024-09-10	150.11	157.11	150.03	156.76	1794896
2024-09-11	155.40	158.84	154.54	158.42	1922811
2024-09-12	158.48	160.52	157.67	159.27	1372422
2024-09-13	160.45	160.83	158.29	158.93	1466992
2024-09-16	159.46	161.39	158.74	160.87	1467818
2024-09-17	160.74	161.61	157.19	157.58	1824720
2024-09-18	157.87	159.90	156.56	158.25	1515278
2024-09-19	160.00	160.34	157.45	158.90	1803184
2024-09-20	157.38	160.34	157.15	158.70	7232250
2024-09-23	159.74	161.91	159.19	160.96	1651656
2024-09-24	160.61	163.31	159.92	162.13	1680131
2024-09-25	163.17	165.17	162.23	162.90	1675414
2024-09-26	165.00	165.00	161.24	162.06	1459478
2024-09-27	163.24	163.24	161.09	161.16	1549241
2024-09-30	160.29	162.13	159.47	161.83	2220697
2024-10-01	162.85	162.85	159.08	160.27	1345954
2024-10-02	158.68	160.18	158.21	159.60	1361111
2024-10-03	160.03	160.49	156.97	157.30	1199155
2024-10-04	157.29	157.84	155.60	157.00	1120926
2024-10-07	155.80	156.71	155.16	156.47	988227
2024-10-08	157.13	158.72	155.71	158.28	954015
2024-10-09	158.50	159.31	157.51	159.13	822582
2024-10-10	158.36	160.16	158.23	158.85	881103
2024-10-11	159.05	160.80	158.86	160.73	1346362
2024-10-14	161.07	162.88	160.32	161.98	1371936
2024-10-15	163.07	164.60	160.84	161.21	2637220
2024-10-16	161.00	162.67	160.53	162.13	1307701
2024-10-17	161.51	164.25	160.79	163.69	1178433
2024-10-18	164.01	165.65	163.47	165.38	986022
2024-10-21	164.44	165.60	163.42	165.20	1891317
2024-10-22	164.61	166.29	164.13	165.25	1540344
2024-10-23	165.10	166.57	164.96	165.80	1240818
2024-10-24	166.54	166.60	164.50	165.13	1479829
2024-10-25	184.46	193.88	180.36	181.01	6093376
2024-10-28	182.00	185.17	181.27	183.31	2698019
2024-10-29	183.00	185.32	182.39	182.80	2154159
2024-10-30	183.21	184.63	181.13	182.17	2079285
2024-10-31	180.75	181.70	178.09	178.23	2014460
2024-11-01	178.06	179.48	174.96	176.00	1517369
2024-11-04	175.94	177.49	175.06	177.32	1269974
2024-11-05	177.46	181.12	176.40	181.02	1404186
2024-11-06	177.00	178.27	171.25	173.62	4619703
2024-11-07	174.10	179.71	173.80	178.47	3991591
2024-11-08	179.74	183.35	179.25	181.98	2229733
2024-11-11	182.20	184.29	181.76	182.85	2015857
2024-11-12	183.00	184.20	180.39	180.79	1935990
2024-11-13	181.96	182.03	178.05	178.13	1862864
2024-11-14	178.83	179.09	177.37	178.21	2127469
2024-11-15	177.50	180.87	177.01	179.67	2998646
2024-11-18	179.40	183.48	178.98	183.29	2316475
2024-11-19	183.39	187.49	182.50	187.27	1657754
2024-11-20	185.54	186.13	183.56	185.91	1433841
2024-11-21	186.40	188.17	185.03	187.37	1886363
2024-11-22	188.72	190.91	188.35	189.84	2526522
2024-11-25	191.50	193.29	191.01	192.82	4657089
2024-11-26	192.62	194.31	191.19	194.02	1962696
2024-11-27	195.41	195.93	194.02	195.28	1719249
2024-11-29	195.93	198.00	195.50	195.69	1492298
2024-12-02	194.85	195.38	191.29	192.16	2293854
2024-12-03	192.40	192.88	190.71	191.07	1186598
2024-12-04	192.10	192.10	190.06	190.84	1506289
2024-12-05	189.70	191.13	188.55	191.08	1507514
2024-12-06	192.12	192.80	190.21	192.69	2073824
2024-12-09	193.48	194.22	186.91	188.17	2309553
2024-12-10	188.00	188.67	185.20	185.71	1865963
2024-12-11	186.69	188.43	186.17	187.22	1836416
2024-12-12	186.88	189.21	186.50	185.91	2061173
2024-12-13	186.78	187.35	184.92	185.04	1566862
2024-12-16	185.22	187.80	184.90	185.47	1258087
2024-12-17	184.40	186.37	183.48	185.00	1507994
2024-12-18	184.76	185.27	176.66	176.96	2407587
2024-12-19	177.52	180.70	176.31	176.81	2977405
2024-12-20	176.81	181.47	175.78	178.57	4801685
2024-12-23	178.69	179.12	176.55	178.47	2167104
2024-12-24	178.37	180.40	177.95	180.40	683745
2024-12-26	179.19	179.99	178.50	179.50	693638
2024-12-27	178.22	179.62	177.33	178.14	822874
2024-12-30	176.47	177.00	174.46	176.22	1027680
2024-12-31	178.33	178.50	176.10	177.33	1434049
2025-01-02	177.69	178.88	176.06	177.00	1286112
2025-01-03	178.11	181.98	177.84	181.74	1574307
2025-01-06	181.94	183.77	179.24	179.60	2021310
2025-01-07	182.50	184.64	177.72	179.88	2288617
2025-01-08	179.99	181.89	179.42	180.87	1728786
2025-01-10	177.24	178.01	172.79	173.34	2781480
2025-01-13	171.77	173.14	170.03	171.92	1798061
2025-01-14	172.67	174.50	172.00	173.89	1537403
2025-01-15	179.88	179.99	174.13	174.91	1859857
2025-01-16	175.60	180.25	175.22	180.10	1735619
2025-01-17	181.17	181.83	178.15	178.43	1639506
2025-01-21	180.69	184.01	180.01	183.56	1926361
2025-01-22	184.49	187.74	181.88	182.44	2723433
2025-01-23	182.50	184.40	180.37	183.51	1765886
2025-01-24	183.21	184.65	180.27	180.50	1851984
2025-01-27	166.13	166.30	156.32	164.74	8405410
2025-01-28	164.44	164.73	156.09	162.14	4745692
2025-01-29	162.27	164.38	160.50	161.73	2660116
2025-01-30	163.60	165.87	162.14	164.23	1964187
2025-01-31	164.97	167.70	163.72	163.86	2010713
2025-02-03	161.64	162.47	159.84	161.43	2242740
2025-02-04	159.70	163.95	159.29	163.34	2055381
2025-02-05	164.83	167.39	163.19	167.19	1647590
2025-02-06	168.21	168.77	166.52	168.11	1276802
2025-02-07	168.38	169.17	166.76	168.07	1054351
2025-02-10	168.28	168.71	165.48	166.39	2163936
2025-02-11	165.00	166.13	164.20	165.66	2571222
2025-02-12	162.05	164.83	161.49	163.22	1803671
2025-02-13	161.53	165.15	161.53	164.81	2707399
2025-02-14	164.81	165.66	157.22	164.28	4795206
2025-02-18	166.03	167.86	164.73	165.65	2364191
2025-02-19	165.32	169.97	164.67	169.61	2119216
2025-02-20	169.71	172.11	167.77	172.00	2131826
2025-02-21	171.58	171.73	164.61	165.36	2498457
2025-02-24	163.97	164.42	157.31	159.69	3969210
2025-02-25	160.26	161.08	157.43	158.16	2952207
2025-02-26	159.02	161.08	158.66	159.38	1896850
2025-02-27	160.94	161.47	156.58	157.27	2300058
2025-02-28	156.70	157.77	154.73	156.32	5769923
2025-03-03	158.34	159.06	153.20	155.31	2455689
2025-03-04	154.98	157.21	151.79	155.67	2562387
2025-03-05	154.75	158.42	154.59	157.28	2016348
2025-03-06	155.00	155.10	148.33	148.42	2557868
2025-03-07	148.42	149.67	144.27	149.17	2704708
2025-03-10	147.67	148.50	143.77	145.63	2903536
2025-03-11	145.57	149.62	144.72	147.01	3725504
2025-03-12	149.81	152.31	148.54	151.67	2607763
2025-03-13	150.60	151.74	145.55	144.72	2442842
2025-03-14	146.65	148.80	143.02	148.57	2814627
2025-03-17	148.06	153.36	147.85	151.85	2224666
2025-03-18	152.29	152.29	147.82	148.66	1933519
2025-03-19	148.90	153.23	148.60	151.09	1883231
2025-03-20	150.45	152.12	149.76	151.41	1392544
2025-03-21	150.50	151.67	147.82	150.38	4766222
2025-03-24	152.40	155.65	152.12	155.49	2023358
2025-03-25	154.09	155.11	150.25	151.42	2582292
2025-03-26	151.96	153.16	147.92	149.40	2241912
2025-03-27	148.80	149.32	144.77	144.95	2706645
2025-03-28	144.66	145.77	139.88	142.10	2799320
2025-03-31	141.91	144.92	139.27	143.29	3860246
2025-04-01	144.09	146.35	141.67	146.05	2117817
2025-04-02	144.84	149.27	143.95	148.68	2164753
2025-04-03	143.14	144.36	139.75	141.09	3789456
2025-04-04	139.91	140.32	135.53	137.50	3800766
2025-04-07	135.00	141.54	129.95	136.67	3819453
2025-04-08	139.50	143.00	133.82	136.11	3515236
2025-04-09	134.51	146.27	130.88	145.77	3469465
2025-04-10	142.70	144.46	137.77	142.29	2162685
2025-04-11	140.88	145.66	139.58	145.09	1663364
2025-04-14	147.05	148.60	145.71	146.31	1324553
2025-04-15	146.99	148.18	145.37	146.23	1587713
2025-04-16	145.64	149.41	145.64	148.18	2077756
2025-04-17	150.00	151.94	149.26	150.75	2040354
2025-04-21	148.95	150.26	143.83	146.34	2572880
2025-04-22	147.89	149.85	147.22	148.89	2097002
2025-04-23	152.90	156.36	150.81	151.59	1785016
2025-04-24	152.12	155.11	151.30	153.75	1957357
2025-04-25	160.17	164.48	157.69	159.88	3387613
2025-04-28	159.18	161.10	158.77	160.35	2264894
2025-04-29	160.22	161.45	158.83	159.87	1624825
2025-04-30	157.62	161.10	156.27	160.54	2044939
2025-05-01	161.50	165.74	161.50	161.88	2051926
2025-05-02	164.34	165.27	163.43	164.55	1510673
2025-05-05	164.14	167.72	164.14	166.64	1497866
2025-05-06	164.86	167.49	164.82	166.63	1602084
2025-05-07	166.41	168.10	166.07	167.18	2016806
2025-05-08	169.17	169.99	166.65	166.70	1679391
2025-05-09	166.75	167.42	166.22	166.57	1399343
2025-05-12	170.01	170.40	166.00	166.00	1931214
2025-05-13	166.74	167.33	164.24	165.80	2060855
2025-05-14	166.11	166.87	165.05	165.67	1901709
2025-05-15	165.50	168.10	165.50	167.79	1629069
2025-05-16	168.39	170.06	167.59	170.05	1196891
2025-05-19	168.38	171.24	167.10	170.79	1113469
2025-05-20	169.91	170.60	168.77	170.13	933689
2025-05-21	168.97	170.17	166.84	167.29	1131305
2025-05-22	167.30	168.93	166.68	167.95	1172957
2025-05-23	167.51	169.07	166.25	168.12	1151584
2025-05-27	169.72	172.13	169.37	170.68	1846969
2025-05-28	170.60	170.96	168.68	169.58	1840655
2025-05-29	172.14	174.14	170.47	172.26	2204752
2025-05-30	171.61	172.54	170.00	171.52	4130876
2025-06-02	170.39	172.90	168.40	172.72	1340713
2025-06-03	172.70	174.14	171.79	173.74	1363560
2025-06-04	173.60	176.89	173.01	176.00	1609317
2025-06-05	176.50	177.97	175.51	175.91	1555521
2025-06-06	176.98	177.81	176.27	176.84	1748428
2025-06-09	177.44	178.42	175.68	176.68	1689341
2025-06-10	177.86	177.88	175.38	177.69	1766362
2025-06-11	177.65	178.71	175.51	175.84	2042365
2025-06-12	175.70	178.08	175.51	175.31	1924823
2025-06-13	174.03	174.83	172.68	174.47	1520949
2025-06-16	175.70	177.68	174.81	176.06	1394494
2025-06-17	175.92	177.44	175.13	176.06	1185580
2025-06-18	175.59	178.24	175.10	176.60	1470297
2025-06-20	177.00	177.82	175.18	175.42	2641469
2025-06-23	175.71	177.58	174.26	177.34	1183411
2025-06-24	178.35	178.85	176.48	177.66	1558463
2025-06-25	177.02	177.60	170.08	172.25	2964235
2025-06-26	171.00	171.50	163.64	169.59	4734315
2025-06-27	169.71	172.35	167.16	171.36	2658852
2025-06-30	172.53	174.50	170.50	174.33	2505707
2025-07-01	173.37	174.77	170.15	171.25	2250359
2025-07-02	170.36	173.14	170.01	172.16	1568695
2025-07-03	172.70	173.49	171.97	172.60	780879
2025-07-07	172.74	174.16	170.47	171.64	1267739
2025-07-08	171.15	171.43	168.45	170.80	1266576
2025-07-09	170.98	171.94	169.55	171.18	1004066
2025-07-10	171.34	172.01	169.27	170.48	1217283
2025-07-11	169.22	169.98	168.05	168.47	1494004
2025-07-14	168.82	171.41	168.60	170.93	1184271
2025-07-15	171.87	172.21	170.19	171.13	1424294
2025-07-16	171.76	173.10	170.77	172.98	1490114
2025-07-17	173.00	176.99	172.91	176.76	1706179
2025-07-18	177.39	178.66	176.16	177.98	1393290
2025-07-21	178.94	180.80	176.21	177.11	1620108
2025-07-22	177.61	179.51	177.04	179.34	1662717
2025-07-23	179.93	179.93	178.03	179.24	1264636
2025-07-24	179.06	181.43	178.47	180.02	1882589
2025-07-25	181.50	182.00	174.81	177.91	2602236
2025-07-28	177.08	179.06	175.69	175.72	1546999
2025-07-29	177.44	178.57	175.45	178.30	1609431
2025-07-30	178.88	179.87	176.13	177.30	1127992
2025-07-31	178.24	180.57	175.91	176.44	1963325
2025-08-01	176.63	176.65	170.93	172.21	1662140
2025-08-04	172.27	173.92	171.62	172.91	1347687
2025-08-05	172.91	173.25	171.14	172.17	1041368
2025-08-06	172.45	173.12	169.19	169.49	1285433
2025-08-07	169.81	171.39	169.24	171.23	1164465
2025-08-08	171.45	171.90	169.48	169.91	905227
2025-08-11	169.11	170.20	168.62	168.73	983354
2025-08-12	169.20	170.07	167.31	169.27	1098931
2025-08-13	169.69	170.69	166.87	168.58	1488422
2025-08-14	167.17	167.58	164.36	166.22	1313028
2025-08-15	166.11	168.44	165.82	166.90	1950420

Explore More About DLR

Coins representing dividend payouts and trends

DLR Dividend History

Discover Digital Realty Trust'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

DLR Stock Split History

Discover Digital Realty Trust'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

DLR Historical Prices

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

Web Analytics