DPZ Historical Prices

Summary

Key Stock Metrics

396.06

(September 11, 2024)

52-Week Low

542.75

(April 30, 2024)

52-Week High

567.57

(December 31, 2021)

All-Time High

438.71

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-07-13	14.00	14.10	13.49	13.50	14964100
2004-07-14	13.50	13.55	12.91	13.44	2801000
2004-07-15	13.45	13.85	13.35	13.84	1276200
2004-07-16	13.87	13.90	13.51	13.83	1488200
2004-07-19	13.80	13.80	13.35	13.52	966200
2004-07-20	13.52	13.93	13.41	13.93	719300
2004-07-21	13.94	13.94	13.50	13.60	472300
2004-07-22	13.60	13.65	13.33	13.60	218500
2004-07-23	13.40	13.62	13.40	13.56	268500
2004-07-26	13.50	13.50	13.05	13.20	236200
2004-07-27	13.20	13.20	12.40	12.75	2668000
2004-07-28	12.85	13.12	12.84	13.03	1028100
2004-07-29	13.10	13.78	13.10	13.78	1015700
2004-07-30	13.72	13.90	13.55	13.90	623000
2004-08-02	13.80	13.80	13.55	13.70	329400
2004-08-03	13.70	14.08	13.70	13.94	1557100
2004-08-04	14.04	14.04	13.88	13.90	156300
2004-08-05	13.94	14.00	13.86	13.89	188100
2004-08-06	13.82	14.00	13.70	13.80	276300
2004-08-09	13.80	13.80	13.50	13.70	212100
2004-08-10	13.70	13.85	13.65	13.79	272400
2004-08-11	13.80	13.88	13.60	13.70	166800
2004-08-12	13.65	13.75	13.58	13.63	284700
2004-08-13	13.68	13.70	13.35	13.40	104900
2004-08-16	13.40	13.55	13.40	13.48	86400
2004-08-17	13.40	13.65	13.25	13.45	161100
2004-08-18	13.52	13.64	13.35	13.61	43000
2004-08-19	13.60	13.60	12.75	13.30	124100
2004-08-20	13.25	13.64	13.10	13.64	112300
2004-08-23	13.70	13.91	13.60	13.85	442900
2004-08-24	13.75	13.80	13.45	13.80	607400
2004-08-25	13.80	13.89	13.51	13.80	307300
2004-08-26	13.90	13.90	13.70	13.70	104300
2004-08-27	13.75	14.08	13.75	14.04	880600
2004-08-30	14.00	14.15	13.90	14.02	265000
2004-08-31	13.95	14.25	13.95	14.25	401800
2004-09-01	14.25	14.59	14.25	14.45	421400
2004-09-02	14.50	14.50	14.15	14.30	273800
2004-09-03	14.05	14.20	13.75	14.00	310100
2004-09-07	14.00	14.05	13.65	13.87	329000
2004-09-08	13.77	13.87	13.70	13.79	178000
2004-09-09	13.69	13.95	13.69	13.78	163500
2004-09-10	14.15	14.37	13.90	14.37	1073900
2004-09-13	14.30	14.50	14.27	14.35	394400
2004-09-14	14.44	14.90	14.28	14.83	500500
2004-09-15	15.00	15.37	14.90	15.22	1045100
2004-09-16	15.22	15.50	15.22	15.48	531000
2004-09-17	15.40	15.40	15.10	15.20	270400
2004-09-20	15.20	15.48	15.15	15.25	185700
2004-09-21	15.33	15.53	15.22	15.40	241000
2004-09-22	15.25	15.35	14.80	15.11	351900
2004-09-23	15.01	15.20	14.88	14.97	181000
2004-09-24	15.05	15.20	14.85	15.04	215900
2004-09-27	15.00	15.02	14.65	14.88	344400
2004-09-28	14.80	15.25	14.62	15.25	223500
2004-09-29	15.35	15.40	14.95	15.05	757800
2004-09-30	15.05	15.11	14.70	14.70	1354500
2004-10-01	14.80	14.85	14.25	14.60	733500
2004-10-04	14.95	15.00	14.74	14.98	319200
2004-10-05	14.90	15.47	14.66	15.32	590600
2004-10-06	15.27	16.01	15.27	15.90	808600
2004-10-07	15.97	16.15	15.55	15.91	897900
2004-10-08	15.85	16.20	15.80	15.95	537700
2004-10-11	16.00	16.25	15.87	16.00	400500
2004-10-12	16.07	16.35	15.75	15.96	618900
2004-10-13	16.05	16.19	16.00	16.16	207400
2004-10-14	16.00	16.09	15.77	15.89	387600
2004-10-15	15.89	16.19	15.89	15.98	285700
2004-10-18	16.00	16.26	15.90	15.90	389800
2004-10-19	16.00	16.60	15.50	15.59	682700
2004-10-20	15.69	15.70	15.42	15.61	389700
2004-10-21	15.55	15.91	15.51	15.78	124400
2004-10-22	15.71	16.00	15.60	15.85	296500
2004-10-25	15.95	15.95	15.72	15.93	131900
2004-10-26	15.94	15.95	15.63	15.88	289500
2004-10-27	15.92	15.98	15.75	15.94	301800
2004-10-28	15.98	15.99	15.78	15.93	172300
2004-10-29	15.96	16.40	15.94	16.40	545700
2004-11-01	16.45	16.99	16.16	16.80	288600
2004-11-02	16.80	17.03	16.80	16.90	139200
2004-11-03	17.15	17.35	16.65	16.88	324100
2004-11-04	16.93	17.05	16.55	16.68	247200
2004-11-05	16.84	17.05	16.81	17.00	623400
2004-11-08	17.05	17.06	16.72	16.81	122000
2004-11-09	16.72	16.93	16.64	16.65	150100
2004-11-10	16.75	17.10	16.70	16.87	118800
2004-11-11	16.80	17.74	16.80	17.73	487200
2004-11-12	17.45	17.98	17.35	17.98	116800
2004-11-15	17.98	17.98	17.56	17.65	119400
2004-11-16	17.70	17.80	17.40	17.40	93100
2004-11-17	17.50	18.12	17.40	17.50	256100
2004-11-18	17.50	17.58	17.14	17.45	305600
2004-11-19	17.45	17.80	17.32	17.55	193400
2004-11-22	17.30	17.82	17.29	17.50	72800
2004-11-23	17.56	17.95	17.56	17.84	353600
2004-11-24	17.82	18.00	17.58	17.84	174100
2004-11-26	17.85	17.95	17.85	17.91	47800
2004-11-29	18.18	18.19	17.70	17.85	230000
2004-11-30	17.85	17.96	17.75	17.95	312800
2004-12-01	17.94	18.33	17.94	18.22	281300
2004-12-02	18.27	18.55	18.25	18.49	157700
2004-12-03	18.45	18.91	18.40	18.60	115900
2004-12-06	18.50	19.01	18.40	18.65	143400
2004-12-07	18.90	18.90	18.52	18.56	165000
2004-12-08	18.50	18.50	18.15	18.24	240200
2004-12-09	18.25	18.31	17.85	18.07	214000
2004-12-10	18.11	18.20	17.95	17.97	278800
2004-12-13	17.97	18.40	17.78	17.78	423900
2004-12-14	17.65	18.40	17.26	18.35	453500
2004-12-15	18.23	18.32	17.84	18.13	185400
2004-12-16	18.04	18.14	17.79	17.85	88500
2004-12-17	17.85	17.89	17.54	17.70	116500
2004-12-20	17.75	17.80	17.05	17.25	324900
2004-12-21	17.30	17.58	17.26	17.35	301300
2004-12-22	17.38	17.47	17.25	17.25	129100
2004-12-23	17.25	17.29	16.75	17.20	406300
2004-12-27	17.18	17.25	16.75	16.88	325900
2004-12-28	17.00	17.22	16.90	17.22	333700
2004-12-29	17.26	17.75	17.24	17.55	198400
2004-12-30	17.27	17.75	17.27	17.58	212000
2004-12-31	17.68	18.05	17.55	17.80	217200
2005-01-03	17.77	17.90	17.15	17.53	425100
2005-01-04	17.50	17.74	17.20	17.60	195700
2005-01-05	17.59	17.69	17.26	17.42	551200
2005-01-06	17.39	17.39	17.05	17.25	193900
2005-01-07	17.27	17.27	16.91	17.08	466700
2005-01-10	17.08	17.74	17.00	17.50	260200
2005-01-11	17.49	18.00	17.43	17.83	253300
2005-01-12	17.83	17.83	17.49	17.61	128800
2005-01-13	17.55	17.83	17.30	17.51	265000
2005-01-14	17.50	17.79	17.42	17.72	165300
2005-01-18	17.15	18.29	17.15	17.96	320000
2005-01-19	17.90	17.90	17.45	17.55	136300
2005-01-20	17.56	17.58	17.15	17.15	166500
2005-01-21	17.17	17.49	17.01	17.18	481100
2005-01-24	17.02	17.20	16.89	16.97	162700
2005-01-25	16.96	17.10	16.80	16.95	491700
2005-01-26	16.92	17.20	16.90	17.00	252100
2005-01-27	17.05	17.05	16.74	16.80	159600
2005-01-28	16.90	16.95	16.41	16.57	232200
2005-01-31	16.69	16.97	16.55	16.68	236800
2005-02-01	16.61	16.83	16.50	16.50	207900
2005-02-02	16.58	16.95	16.50	16.70	421500
2005-02-03	16.77	16.83	16.55	16.60	193700
2005-02-04	16.66	17.14	16.60	17.01	286700
2005-02-07	17.00	17.15	16.75	16.84	185100
2005-02-08	16.78	16.84	16.62	16.70	114400
2005-02-09	16.81	16.90	16.60	16.70	367900
2005-02-10	16.80	17.29	16.75	16.98	392900
2005-02-11	16.90	17.06	16.75	16.91	161900
2005-02-14	16.97	17.40	16.88	17.07	260400
2005-02-15	17.00	17.22	16.80	17.02	217800
2005-02-16	17.06	17.30	16.95	17.25	359800
2005-02-17	17.22	17.25	17.02	17.13	268100
2005-02-18	17.16	17.20	17.04	17.11	305800
2005-02-22	17.07	17.89	17.03	17.67	653900
2005-02-23	17.67	17.75	17.21	17.30	376300
2005-02-24	17.15	17.37	17.11	17.20	354500
2005-02-25	17.15	17.38	16.97	17.26	218000
2005-02-28	17.28	17.34	16.97	17.07	236500
2005-03-01	17.02	17.25	17.02	17.23	127800
2005-03-02	17.14	17.65	17.12	17.57	409100
2005-03-03	17.60	17.70	17.46	17.50	130900
2005-03-04	17.50	17.66	17.39	17.55	158600
2005-03-07	17.50	17.74	17.45	17.57	131400
2005-03-08	17.55	17.59	17.28	17.40	89600
2005-03-09	17.40	17.74	17.25	17.64	134500
2005-03-10	17.56	17.75	17.35	17.69	145500
2005-03-11	17.72	17.98	17.67	17.93	158200
2005-03-14	18.00	18.35	17.93	18.22	170000
2005-03-15	18.20	18.37	18.00	18.17	188500
2005-03-16	18.08	18.21	17.96	18.01	192900
2005-03-17	18.01	18.04	17.75	18.03	82000
2005-03-18	18.13	18.13	17.97	18.05	233500
2005-03-21	17.95	18.15	17.80	18.00	142700
2005-03-22	18.03	18.20	17.79	17.88	110400
2005-03-23	17.89	17.92	17.60	17.69	151100
2005-03-24	17.77	18.00	17.71	17.91	175400
2005-03-28	18.00	18.46	17.96	18.30	246000
2005-03-29	18.25	18.49	18.08	18.38	258700
2005-03-30	18.49	18.75	18.45	18.64	498600
2005-03-31	18.66	18.77	18.58	18.69	363100
2005-04-01	18.75	18.85	18.37	18.65	263000
2005-04-04	18.73	18.81	18.61	18.65	265600
2005-04-05	18.66	18.89	18.56	18.74	224900
2005-04-06	18.75	18.88	18.61	18.65	235200
2005-04-07	18.70	19.12	18.56	18.90	495800
2005-04-08	18.83	19.28	18.76	18.88	275300
2005-04-11	18.87	19.01	18.66	18.95	230300
2005-04-12	18.90	18.98	18.60	18.86	312300
2005-04-13	18.93	19.04	18.85	18.91	128700
2005-04-14	18.95	19.03	18.84	18.95	242600
2005-04-15	18.95	18.95	18.57	18.66	315100
2005-04-18	18.57	18.79	18.30	18.51	316300
2005-04-19	18.58	18.85	18.50	18.82	371800
2005-04-20	18.86	18.93	18.56	18.59	279900
2005-04-21	18.63	19.10	18.63	18.90	545700
2005-04-22	18.91	18.94	18.37	18.67	374800
2005-04-25	18.62	18.78	18.58	18.72	304100
2005-04-26	18.73	18.78	18.60	18.73	348600
2005-04-27	18.63	18.70	18.30	18.47	246900
2005-04-28	18.45	18.46	18.03	18.24	168200
2005-04-29	18.28	18.32	17.77	18.16	253600
2005-05-02	18.08	18.30	18.00	18.29	183100
2005-05-03	18.32	18.50	18.17	18.30	358500
2005-05-04	18.29	18.74	18.29	18.67	415300
2005-05-05	18.58	18.70	18.35	18.50	247800
2005-05-06	18.53	18.63	18.20	18.36	298400
2005-05-09	18.32	18.50	18.05	18.31	260000
2005-05-10	19.11	19.78	19.00	19.27	2048200
2005-05-11	19.25	20.13	19.25	20.09	1384800
2005-05-12	20.05	20.49	20.00	20.28	813000
2005-05-13	20.33	20.87	20.25	20.77	566700
2005-05-16	20.87	21.14	20.30	20.90	1216400
2005-05-17	20.50	21.20	20.40	20.90	702300
2005-05-18	20.89	21.62	20.89	21.45	481700
2005-05-19	21.58	22.00	21.45	21.67	717500
2005-05-20	21.70	21.89	21.54	21.73	220000
2005-05-23	21.73	22.20	21.73	21.97	596500
2005-05-24	21.83	22.24	21.81	22.11	514400
2005-05-25	22.12	22.18	21.70	21.82	495700
2005-05-26	21.88	21.99	21.41	21.41	768300
2005-05-27	21.51	22.08	21.45	22.03	410100
2005-05-31	22.09	22.98	21.91	22.89	981500
2005-06-01	22.89	22.95	22.40	22.57	563800
2005-06-02	22.58	22.83	22.48	22.60	397700
2005-06-03	22.57	23.11	22.57	22.94	506300
2005-06-06	22.74	22.76	21.03	21.19	1528200
2005-06-07	21.18	21.40	20.60	20.87	817500
2005-06-08	20.97	21.50	20.77	21.32	610300
2005-06-09	21.40	21.79	21.32	21.50	678500
2005-06-10	21.49	22.06	21.40	21.95	529300
2005-06-13	21.85	22.35	21.81	22.27	606100
2005-06-14	22.30	22.60	22.23	22.59	407000
2005-06-15	22.59	22.76	22.45	22.75	435300
2005-06-16	22.74	22.75	22.48	22.50	205300
2005-06-17	22.55	22.70	22.40	22.58	434300
2005-06-20	22.50	22.89	22.41	22.88	148300
2005-06-21	22.88	22.88	22.45	22.68	137500
2005-06-22	22.70	22.82	22.51	22.63	100900
2005-06-23	22.62	22.65	22.00	22.10	162700
2005-06-24	21.99	22.17	21.58	21.61	552100
2005-06-27	21.65	21.72	21.41	21.50	106200
2005-06-28	21.52	22.33	21.48	22.30	132600
2005-06-29	22.30	22.44	22.16	22.25	89700
2005-06-30	22.27	22.79	22.22	22.26	179400
2005-07-01	22.30	22.31	21.85	22.03	139100
2005-07-05	21.96	22.60	21.83	22.44	168600
2005-07-06	22.50	22.50	21.93	22.00	368000
2005-07-07	21.90	22.40	21.70	22.28	267700
2005-07-08	22.27	23.01	22.10	22.82	280300
2005-07-11	22.75	23.03	22.37	22.73	287100
2005-07-12	22.68	23.00	22.56	22.98	274300
2005-07-13	23.00	24.15	22.50	23.90	1088500
2005-07-14	23.86	24.40	23.62	23.88	428300
2005-07-15	23.88	24.33	23.62	24.25	210100
2005-07-18	24.28	24.50	24.20	24.31	211700
2005-07-19	24.31	24.83	24.25	24.79	634800
2005-07-20	24.80	24.90	24.55	24.80	274300
2005-07-21	24.80	25.00	24.56	24.77	432100
2005-07-22	24.75	24.94	24.61	24.93	148000
2005-07-25	24.82	25.10	24.79	24.85	155100
2005-07-26	24.85	25.20	24.85	25.08	204400
2005-07-27	25.07	25.30	24.90	25.30	344900
2005-07-28	25.30	25.49	25.10	25.29	387300
2005-07-29	25.23	25.34	25.02	25.02	290700
2005-08-01	25.16	25.30	25.03	25.10	559100
2005-08-02	25.20	25.32	24.95	25.20	363900
2005-08-03	25.26	25.91	24.25	24.57	938100
2005-08-04	24.57	24.83	24.01	24.41	497300
2005-08-05	24.49	25.63	24.43	25.26	1179800
2005-08-08	25.23	25.24	24.87	24.97	472400
2005-08-09	25.01	25.13	24.95	25.04	269100
2005-08-10	25.07	25.25	24.78	24.98	396600
2005-08-11	24.98	25.10	24.87	24.90	369300
2005-08-12	24.90	24.95	24.50	24.54	220900
2005-08-15	24.46	24.70	24.10	24.49	315500
2005-08-16	24.45	24.58	24.13	24.48	353500
2005-08-17	24.00	24.01	23.53	23.64	904800
2005-08-18	23.44	23.49	23.10	23.13	507200
2005-08-19	23.10	23.25	22.75	23.01	396300
2005-08-22	22.65	23.26	22.59	22.98	447300
2005-08-23	22.99	23.26	22.78	23.10	305500
2005-08-24	23.00	23.06	22.50	22.70	430000
2005-08-25	22.73	23.01	22.66	22.97	303500
2005-08-26	22.97	22.97	22.40	22.65	255200
2005-08-29	22.66	22.96	22.37	22.86	207500
2005-08-30	22.90	23.24	22.78	22.87	295700
2005-08-31	22.85	23.04	22.62	23.00	278200
2005-09-01	22.90	22.92	21.97	22.30	525100
2005-09-02	22.27	22.49	22.27	22.37	208400
2005-09-06	22.32	23.50	22.32	23.35	429500
2005-09-07	23.35	23.97	23.35	23.90	373800
2005-09-08	23.80	24.15	23.50	23.58	318200
2005-09-09	23.52	23.98	23.42	23.66	271000
2005-09-12	23.50	23.73	23.49	23.65	263100
2005-09-13	23.55	23.60	23.03	23.05	406500
2005-09-14	23.03	23.10	22.10	22.40	286000
2005-09-15	22.33	22.35	21.50	21.88	384600
2005-09-16	22.05	22.57	21.82	22.50	323100
2005-09-19	22.51	22.60	21.61	21.89	161000
2005-09-20	22.08	22.40	21.47	21.52	205900
2005-09-21	21.52	21.67	21.21	21.46	473200
2005-09-22	21.60	22.34	21.45	22.10	286700
2005-09-23	22.16	22.51	22.11	22.20	203600
2005-09-26	22.30	22.66	22.07	22.26	116600
2005-09-27	22.26	22.80	22.20	22.60	163300
2005-09-28	22.58	22.62	21.81	21.87	205900
2005-09-29	22.00	22.76	21.91	22.68	367800
2005-09-30	22.60	23.42	22.57	23.32	321000
2005-10-03	23.32	23.44	22.69	22.69	305200
2005-10-04	22.82	22.91	22.55	22.69	180200
2005-10-05	22.70	22.89	22.20	22.20	154500
2005-10-06	22.21	22.45	21.83	22.13	199200
2005-10-07	22.23	22.38	22.04	22.21	57300
2005-10-10	21.76	22.25	21.75	21.85	190600
2005-10-11	21.84	21.84	21.43	21.47	187000
2005-10-12	21.42	21.55	20.73	21.07	344500
2005-10-13	21.07	21.65	20.94	21.58	369400
2005-10-14	21.68	21.98	21.40	21.88	244800
2005-10-17	21.85	21.85	21.54	21.72	114800
2005-10-18	21.65	21.72	21.12	21.16	281200
2005-10-19	21.00	21.29	20.56	21.29	724600
2005-10-20	21.35	21.63	21.35	21.50	168100
2005-10-21	21.50	21.70	21.30	21.31	210300
2005-10-24	21.20	22.18	21.20	21.60	304800
2005-10-25	22.35	24.25	22.31	23.90	883500
2005-10-26	23.78	24.85	23.66	24.28	710800
2005-10-27	24.25	24.73	24.10	24.24	781300
2005-10-28	24.24	24.36	23.70	23.90	527300
2005-10-31	24.05	24.20	23.80	23.92	428300
2005-11-01	23.85	24.30	23.71	24.11	252100
2005-11-02	24.11	24.60	24.07	24.35	509700
2005-11-03	24.50	24.82	24.41	24.70	342900
2005-11-04	24.79	25.00	24.61	24.80	286400
2005-11-07	24.90	25.07	24.60	24.98	230400
2005-11-08	24.90	25.37	24.79	25.30	339900
2005-11-09	25.20	25.40	24.99	25.21	369500
2005-11-10	25.21	25.90	25.14	25.64	276300
2005-11-11	25.59	25.59	23.69	23.97	1438600
2005-11-14	24.09	24.48	23.80	23.89	494800
2005-11-15	23.88	24.03	23.55	23.76	334800
2005-11-16	23.98	24.26	23.73	24.09	524300
2005-11-17	24.28	24.36	23.92	24.35	427500
2005-11-18	24.50	24.69	24.31	24.63	650800
2005-11-21	24.63	24.89	24.53	24.88	387800
2005-11-22	24.89	24.99	24.50	24.91	307700
2005-11-23	24.85	25.00	24.85	24.95	143600
2005-11-25	24.85	24.85	24.53	24.55	73500
2005-11-28	24.50	25.00	24.50	24.90	446200
2005-11-29	24.99	25.02	24.91	24.99	296700
2005-11-30	24.96	25.25	24.90	25.00	553800
2005-12-01	25.03	25.49	25.02	25.30	506300
2005-12-02	25.35	25.35	24.96	25.10	289500
2005-12-05	25.11	25.16	24.92	24.97	330600
2005-12-06	24.99	25.21	24.82	24.92	340300
2005-12-07	24.97	24.97	24.66	24.75	383600
2005-12-08	24.82	24.93	24.51	24.80	323800
2005-12-09	24.80	24.95	24.62	24.66	131000
2005-12-12	24.78	24.86	24.65	24.69	463000
2005-12-13	24.65	24.99	24.65	24.99	397100
2005-12-14	25.00	25.00	24.70	24.71	139900
2005-12-15	24.75	24.75	24.48	24.60	419700
2005-12-16	24.57	24.67	24.56	24.59	400500
2005-12-19	24.30	24.33	24.00	24.00	297700
2005-12-20	24.23	24.55	24.10	24.33	362900
2005-12-21	24.30	24.40	24.13	24.29	363700
2005-12-22	24.30	24.54	24.25	24.45	193400
2005-12-23	25.01	25.35	24.72	25.04	823800
2005-12-27	25.04	25.14	25.00	25.05	294900
2005-12-28	25.02	25.09	24.53	24.65	300100
2005-12-29	24.75	24.80	24.36	24.38	204400
2005-12-30	24.35	24.36	24.11	24.20	329000
2006-01-03	24.36	24.98	24.30	24.79	454700
2006-01-04	24.70	24.95	24.70	24.86	294200
2006-01-05	24.90	25.06	24.83	24.93	278700
2006-01-06	25.09	25.49	25.05	25.20	526700
2006-01-09	25.57	25.66	25.23	25.55	507100
2006-01-10	25.44	25.68	25.36	25.55	294400
2006-01-11	25.50	25.50	23.67	24.26	1473800
2006-01-12	24.12	24.21	23.90	24.05	631600
2006-01-13	24.01	24.16	24.01	24.12	403700
2006-01-17	24.05	24.16	24.00	24.05	302300
2006-01-18	23.73	24.12	23.70	24.08	506400
2006-01-19	24.07	24.55	24.04	24.39	324400
2006-01-20	24.45	24.50	24.00	24.08	379400
2006-01-23	24.05	24.34	23.99	24.15	329300
2006-01-24	24.14	24.50	24.14	24.50	493700
2006-01-25	24.54	24.99	24.53	24.98	408100
2006-01-26	24.98	25.45	24.75	25.21	384500
2006-01-27	25.35	25.55	25.11	25.34	597800
2006-01-30	25.34	25.34	24.82	25.00	329700
2006-01-31	25.00	25.05	24.65	24.91	170800
2006-02-01	24.85	25.45	24.84	25.33	394400
2006-02-02	25.25	25.50	25.19	25.35	373300
2006-02-03	25.41	25.80	25.29	25.52	314200
2006-02-06	25.49	25.89	25.41	25.70	437000
2006-02-07	25.70	25.95	25.68	25.82	403000
2006-02-08	25.82	25.82	25.55	25.64	216900
2006-02-09	25.70	25.97	25.67	25.85	332700
2006-02-10	25.78	25.90	25.65	25.76	295000
2006-02-13	25.81	26.25	25.80	26.15	503900
2006-02-14	26.29	26.40	26.22	26.29	425200
2006-02-15	26.29	26.44	26.12	26.35	393300
2006-02-16	26.40	26.40	26.19	26.32	243400
2006-02-17	25.39	26.35	25.39	26.29	377500
2006-02-21	26.34	26.35	25.90	26.00	502100
2006-02-22	26.00	26.15	25.73	25.99	265400
2006-02-23	26.05	26.30	25.78	25.80	321300
2006-02-24	25.89	25.91	25.57	25.70	412500
2006-02-27	25.60	26.06	25.55	25.90	320400
2006-02-28	25.80	25.87	25.45	25.50	291900
2006-03-01	25.56	26.29	25.51	26.24	670300
2006-03-02	26.10	26.48	25.99	26.48	472500
2006-03-03	26.30	26.41	26.05	26.30	569500
2006-03-06	26.30	26.38	26.15	26.33	294000
2006-03-07	26.23	26.23	25.46	25.52	415000
2006-03-08	25.41	25.99	25.41	25.90	377700
2006-03-09	25.88	26.22	25.78	26.15	284800
2006-03-10	26.10	26.22	26.00	26.22	298000
2006-03-13	26.30	26.85	26.30	26.82	577000
2006-03-14	26.98	27.50	26.90	27.47	648300
2006-03-15	27.50	28.00	27.41	27.97	728200
2006-03-16	28.00	28.55	27.96	28.38	620600
2006-03-17	28.34	28.38	27.96	28.12	480800
2006-03-20	28.18	28.21	27.86	28.15	418100
2006-03-21	28.15	28.15	27.66	27.76	543800
2006-03-22	27.70	28.55	27.70	28.52	523400
2006-03-23	28.45	28.68	28.09	28.58	371000
2006-03-24	28.42	28.60	28.25	28.42	192400
2006-03-27	28.45	28.63	28.28	28.33	226700
2006-03-28	28.31	28.72	28.16	28.40	259900
2006-03-29	28.90	28.90	28.40	28.75	191400
2006-03-30	28.76	28.90	28.31	28.50	221300
2006-03-31	28.47	28.65	28.20	28.55	307500
2006-04-03	28.60	28.90	28.26	28.62	304200
2006-04-04	28.51	28.53	27.93	28.01	393300
2006-04-05	28.00	28.00	27.31	27.87	422400
2006-04-06	27.88	27.91	27.55	27.79	211700
2006-04-07	27.80	28.05	27.60	27.60	226500
2006-04-10	27.65	27.70	27.12	27.27	288100
2006-04-11	27.24	27.31	26.79	26.83	313900
2006-04-12	26.58	27.28	26.52	27.22	294900
2006-04-13	27.18	27.32	26.96	27.10	120200
2006-04-17	27.05	27.36	27.02	27.18	160000
2006-04-18	27.18	27.74	26.97	27.70	230300
2006-04-19	27.64	28.00	27.64	27.93	142600
2006-04-20	27.85	28.18	27.68	28.04	121100
2006-04-21	28.04	28.04	27.32	27.53	160300
2006-04-24	27.37	27.37	27.10	27.20	289400
2006-04-25	27.20	27.32	26.92	27.20	264100
2006-04-26	27.27	27.82	27.27	27.60	341300
2006-04-27	26.97	27.10	26.35	26.35	557900
2006-04-28	26.10	26.80	25.70	26.33	524100
2006-05-01	26.32	26.32	25.25	25.28	826300
2006-05-02	25.23	25.42	25.03	25.33	542000
2006-05-03	25.28	25.65	25.20	25.55	652900
2006-05-04	25.65	26.24	25.57	26.02	543700
2006-05-05	26.10	26.39	26.05	26.31	250300
2006-05-08	26.25	26.58	26.19	26.43	174600
2006-05-09	26.38	26.46	26.16	26.32	306300
2006-05-10	26.20	26.35	25.98	25.99	184800
2006-05-11	25.89	25.89	25.36	25.57	247400
2006-05-12	25.41	25.47	24.76	24.89	404600
2006-05-15	24.70	25.15	24.52	25.05	441400
2006-05-16	25.04	25.35	24.94	25.25	391500
2006-05-17	25.20	25.39	25.04	25.28	363500
2006-05-18	25.28	25.44	24.81	24.89	381300
2006-05-19	24.89	24.95	24.55	24.76	318400
2006-05-22	24.65	24.76	24.22	24.44	649300
2006-05-23	24.65	24.70	24.20	24.20	338300
2006-05-24	24.06	24.18	23.70	24.12	616400
2006-05-25	24.30	24.40	24.00	24.30	428900
2006-05-26	24.45	24.73	24.35	24.44	324600
2006-05-30	24.43	24.43	23.57	23.57	531200
2006-05-31	23.57	23.86	23.45	23.68	473400
2006-06-01	24.80	24.81	24.04	24.50	1329800
2006-06-02	24.60	24.72	24.38	24.56	460300
2006-06-05	24.45	24.47	23.80	23.80	382100
2006-06-06	23.92	23.98	23.66	23.81	346900
2006-06-07	23.82	24.08	23.67	23.82	463700
2006-06-08	23.82	24.05	23.58	23.90	572200
2006-06-09	23.90	24.13	23.82	23.90	298000
2006-06-12	23.91	23.98	23.27	23.29	217500
2006-06-13	23.13	23.45	22.88	23.10	574900
2006-06-14	23.05	23.14	22.90	23.06	358200
2006-06-15	23.30	24.25	23.24	24.12	239200
2006-06-16	24.09	24.11	23.45	23.55	591500
2006-06-19	23.52	23.64	22.84	22.97	335200
2006-06-20	22.91	23.60	22.89	23.30	177800
2006-06-21	23.43	24.20	23.37	23.61	413500
2006-06-22	23.48	23.64	23.07	23.31	303900
2006-06-23	23.25	23.70	23.17	23.28	154400
2006-06-26	23.53	24.29	23.48	23.92	457900
2006-06-27	24.00	24.26	23.56	23.85	467400
2006-06-28	23.83	23.83	23.45	23.56	462000
2006-06-29	23.70	25.05	23.70	24.81	1085000
2006-06-30	24.98	25.00	24.55	24.74	664400
2006-07-03	24.66	24.72	24.44	24.55	151300
2006-07-05	24.44	24.52	24.07	24.36	545600
2006-07-06	24.35	24.74	24.30	24.61	309900
2006-07-07	24.40	24.60	24.24	24.35	424300
2006-07-10	24.39	24.84	24.39	24.51	266500
2006-07-11	24.42	24.65	24.12	24.50	351500
2006-07-12	24.43	24.65	23.90	23.92	500000
2006-07-13	23.75	23.75	23.20	23.30	501600
2006-07-14	23.24	23.25	22.76	23.08	693600
2006-07-17	23.05	23.38	22.94	23.17	244700
2006-07-18	23.49	23.55	23.01	23.29	329400
2006-07-19	23.29	23.89	23.25	23.88	590500
2006-07-20	22.20	22.56	21.01	21.84	3228900
2006-07-21	21.84	22.26	21.55	22.25	1231100
2006-07-24	22.26	22.73	22.26	22.50	978100
2006-07-25	22.69	22.89	22.50	22.80	711300
2006-07-26	22.76	22.88	22.31	22.46	884900
2006-07-27	22.56	22.86	22.24	22.30	660100
2006-07-28	22.45	22.58	22.20	22.43	323800
2006-07-31	22.43	22.87	22.32	22.74	523700
2006-08-01	22.75	22.76	22.40	22.50	649700
2006-08-02	22.53	23.01	22.53	22.99	575900
2006-08-03	22.80	23.70	22.62	23.47	731600
2006-08-04	23.75	24.27	23.14	23.52	768400
2006-08-07	23.35	23.61	23.19	23.57	381900
2006-08-08	23.57	23.79	23.21	23.25	413200
2006-08-09	23.25	23.52	22.83	23.00	702200
2006-08-10	22.93	23.59	22.86	23.51	555400
2006-08-11	23.48	23.62	23.20	23.51	296400
2006-08-14	23.57	23.91	23.30	23.38	278600
2006-08-15	23.63	24.13	23.57	24.13	378600
2006-08-16	24.45	24.49	23.91	24.07	674300
2006-08-17	24.08	24.77	24.04	24.72	372500
2006-08-18	24.60	24.60	24.25	24.53	358800
2006-08-21	24.40	24.41	24.04	24.28	162200
2006-08-22	24.20	24.39	23.88	24.07	591200
2006-08-23	24.10	24.35	24.01	24.25	250000
2006-08-24	24.15	24.20	23.63	23.68	722000
2006-08-25	23.63	23.63	23.00	23.31	440400
2006-08-28	23.25	23.88	23.25	23.77	234400
2006-08-29	23.89	24.35	23.80	24.05	445500
2006-08-30	24.11	24.47	24.03	24.37	151800
2006-08-31	24.29	24.51	24.21	24.45	308300
2006-09-01	24.50	24.57	24.34	24.51	201200
2006-09-05	24.50	24.52	24.31	24.50	365000
2006-09-06	24.40	24.50	24.16	24.46	495400
2006-09-07	24.35	24.41	23.95	24.00	285800
2006-09-08	24.10	24.50	24.00	24.38	233400
2006-09-11	24.13	24.60	24.10	24.48	329400
2006-09-12	24.55	25.41	24.43	25.36	381100
2006-09-13	25.30	25.35	24.98	25.20	350400
2006-09-14	25.21	25.66	24.81	25.66	507100
2006-09-15	25.85	26.11	25.44	25.85	519100
2006-09-18	25.75	25.75	24.86	25.00	724100
2006-09-19	24.93	25.00	24.57	24.95	372900
2006-09-20	25.00	25.94	25.00	25.80	480400
2006-09-21	25.85	25.85	24.90	25.05	466800
2006-09-22	24.92	25.00	24.63	24.91	301400
2006-09-25	24.85	25.80	24.85	25.77	355300
2006-09-26	25.69	26.02	25.53	25.79	236000
2006-09-27	25.63	25.95	25.32	25.58	406800
2006-09-28	25.58	25.80	25.35	25.56	330000
2006-09-29	25.56	26.11	25.56	25.65	360600
2006-10-02	25.67	26.12	25.45	25.57	375900
2006-10-03	25.58	26.13	25.35	26.03	492000
2006-10-04	26.00	26.89	25.98	26.76	629000
2006-10-05	26.71	27.06	26.69	26.95	590200
2006-10-06	26.45	26.90	26.37	26.71	284600
2006-10-09	26.62	26.63	26.42	26.47	1103700
2006-10-10	26.44	26.45	25.98	26.16	677900
2006-10-11	25.98	26.07	25.56	25.56	847800
2006-10-12	24.35	26.79	24.31	26.51	1579200
2006-10-13	26.52	26.93	26.27	26.39	486500
2006-10-16	26.39	27.10	26.13	27.10	465600
2006-10-17	26.79	26.93	26.25	26.70	536500
2006-10-18	26.70	27.07	26.55	26.69	506500
2006-10-19	26.56	26.66	26.31	26.49	261600
2006-10-20	26.53	26.56	26.13	26.50	491300
2006-10-23	26.32	26.98	26.17	26.67	324600
2006-10-24	26.51	26.88	26.47	26.76	515700
2006-10-25	26.71	27.44	26.71	27.20	372700
2006-10-26	27.43	27.43	26.83	27.30	213400
2006-10-27	27.13	27.23	26.75	26.88	219700
2006-10-30	26.88	27.35	26.66	27.32	136800
2006-10-31	27.37	27.41	26.94	27.18	273600
2006-11-01	27.22	27.22	26.59	26.82	605500
2006-11-02	26.59	26.71	26.33	26.34	385500
2006-11-03	26.34	26.34	25.80	25.98	383400
2006-11-06	26.19	27.00	26.18	26.93	450400
2006-11-07	26.73	27.15	26.73	26.96	226200
2006-11-08	26.93	27.55	26.73	27.29	327900
2006-11-09	27.34	27.34	26.85	27.03	259700
2006-11-10	27.01	27.43	26.99	27.43	236100
2006-11-13	27.37	27.56	27.14	27.25	299800
2006-11-14	27.32	27.40	26.90	27.29	359000
2006-11-15	27.40	27.85	27.40	27.53	485800
2006-11-16	27.60	27.78	27.44	27.71	181600
2006-11-17	27.71	27.71	27.35	27.48	250100
2006-11-20	27.48	27.79	27.35	27.60	195100
2006-11-21	27.58	27.69	27.45	27.56	215200
2006-11-22	27.66	27.85	27.51	27.77	96200
2006-11-24	27.52	28.06	27.48	28.02	179100
2006-11-27	27.85	27.85	27.09	27.09	425500
2006-11-28	26.97	27.51	26.87	27.42	477500
2006-11-29	27.67	28.00	27.48	27.88	482700
2006-11-30	27.85	27.86	27.42	27.46	454400
2006-12-01	27.47	27.47	26.40	26.90	937500
2006-12-04	26.89	27.75	26.89	27.42	349000
2006-12-05	27.30	27.50	27.08	27.33	415700
2006-12-06	27.22	27.23	26.83	26.97	419800
2006-12-07	26.97	27.32	26.87	27.28	234300
2006-12-08	27.20	27.46	27.10	27.25	193500
2006-12-11	27.20	27.47	27.16	27.31	138900
2006-12-12	27.26	27.38	27.10	27.27	268900
2006-12-13	27.43	27.43	27.13	27.30	331300
2006-12-14	27.32	27.72	27.30	27.51	284500
2006-12-15	27.68	27.80	27.60	27.75	502100
2006-12-18	27.71	28.08	27.71	27.90	477600
2006-12-19	27.80	27.91	27.51	27.88	428100
2006-12-20	27.95	28.18	27.88	27.98	334700
2006-12-21	27.98	28.01	27.42	27.66	684700
2006-12-22	27.63	27.83	27.47	27.79	323600
2006-12-26	27.78	28.13	27.78	28.02	213100
2006-12-27	28.15	28.36	28.02	28.36	148600
2006-12-28	28.30	28.50	28.19	28.35	119200
2006-12-29	28.35	28.45	27.99	28.00	191100
2007-01-03	27.80	28.19	27.78	28.04	533600
2007-01-04	28.04	28.43	27.70	28.36	337500
2007-01-05	28.25	28.25	27.99	28.00	230300
2007-01-08	27.90	28.15	27.55	28.00	777900
2007-01-09	28.01	28.50	28.01	28.50	468200
2007-01-10	28.50	28.63	28.37	28.62	270400
2007-01-11	28.60	29.06	28.56	28.94	471400
2007-01-12	28.84	29.03	28.75	28.90	142400
2007-01-16	28.96	29.10	28.70	28.77	381000
2007-01-17	28.77	28.92	28.57	28.79	541600
2007-01-18	28.79	29.00	28.71	28.78	429700
2007-01-19	28.78	28.78	28.51	28.70	508800
2007-01-22	28.70	28.85	28.58	28.76	387000
2007-01-23	28.70	28.83	28.56	28.64	435500
2007-01-24	28.71	28.94	28.69	28.80	187400
2007-01-25	28.70	28.81	28.43	28.60	407100
2007-01-26	28.61	28.66	28.43	28.61	218300
2007-01-29	28.61	28.61	28.36	28.43	344600
2007-01-30	28.45	28.53	28.38	28.44	311700
2007-01-31	28.40	28.60	28.32	28.57	634400
2007-02-01	28.70	28.74	28.30	28.50	438000
2007-02-02	28.75	28.93	28.42	28.91	474000
2007-02-05	28.91	28.91	28.59	28.68	154100
2007-02-06	28.75	28.78	28.50	28.70	215700
2007-02-07	29.85	32.40	29.85	32.38	4267100
2007-02-08	32.22	32.24	31.80	31.95	892500
2007-02-09	31.94	32.18	31.60	31.75	683500
2007-02-12	31.88	31.92	31.57	31.71	830544
2007-02-13	31.85	31.98	31.73	31.82	696817
2007-02-14	31.82	32.16	31.70	31.76	555571
2007-02-15	31.81	32.20	31.70	31.97	332500
2007-02-16	31.97	32.05	31.80	32.05	463400
2007-02-20	32.00	32.32	31.65	32.09	328100
2007-02-21	32.02	32.37	32.00	32.30	246200
2007-02-22	32.25	32.32	31.94	32.30	444700
2007-02-23	31.80	32.13	31.45	31.95	665800
2007-02-26	31.85	31.90	31.55	31.70	559141
2007-02-27	31.40	31.50	31.00	31.08	466200
2007-02-28	31.05	31.45	30.80	30.86	791200
2007-03-01	30.35	31.39	30.12	31.17	522600
2007-03-02	30.70	31.14	30.68	30.83	416900
2007-03-05	30.70	30.71	30.42	30.46	384700
2007-03-06	30.68	30.92	30.47	30.83	309100
2007-03-07	30.76	31.11	30.70	30.93	297900
2007-03-08	31.20	31.35	30.96	31.27	245600
2007-03-09	31.40	31.52	31.30	31.35	247300
2007-03-12	31.33	31.64	31.30	31.50	379900
2007-03-13	31.34	31.40	30.76	30.85	302000
2007-03-14	30.85	31.20	30.28	30.90	444900
2007-03-15	30.95	31.50	30.88	31.49	830600
2007-03-16	31.55	31.65	30.98	31.30	687800
2007-03-19	31.40	31.95	31.40	31.81	292000
2007-03-20	31.60	31.98	31.60	31.97	164600
2007-03-21	31.95	32.11	31.66	31.93	335300
2007-03-22	32.01	32.04	31.75	31.85	207500
2007-03-23	31.95	32.08	31.81	32.08	499500
2007-03-26	31.95	32.03	31.64	32.00	499000
2007-03-27	31.90	32.02	31.63	32.00	634700
2007-03-28	32.00	32.24	31.82	32.00	786900
2007-03-29	32.30	32.44	31.96	32.09	367500
2007-03-30	32.19	32.53	32.10	32.47	432500
2007-04-02	32.50	33.08	32.50	32.97	537200
2007-04-03	33.05	33.62	33.03	33.49	315400
2007-04-04	33.98	33.99	33.40	33.54	254000
2007-04-05	33.49	33.61	33.48	33.52	89300
2007-04-09	33.49	33.80	33.45	33.57	201800
2007-04-10	33.50	33.69	33.44	33.56	104800
2007-04-11	33.60	33.60	32.87	33.16	149800
2007-04-12	33.05	33.22	32.62	33.16	217100
2007-04-13	33.11	33.15	32.91	33.10	370300
2007-04-16	33.20	33.94	33.20	33.66	453500
2007-04-17	33.66	33.73	33.25	33.51	326100
2007-04-18	35.67	35.67	33.61	33.63	3245912
2007-04-19	33.39	33.40	32.15	32.62	2007300
2007-04-20	32.98	33.30	32.73	33.26	1688200
2007-04-23	33.15	33.67	33.12	33.21	1613000
2007-04-24	33.40	33.42	32.59	32.70	1416027
2007-04-25	32.85	33.00	32.66	32.81	1384300
2007-04-26	33.84	33.84	32.82	33.06	1004300
2007-04-27	33.07	33.14	32.79	32.92	472900
2007-04-30	32.90	33.06	32.17	32.25	1019400
2007-05-01	32.35	32.65	31.55	32.60	1158100
2007-05-02	31.75	32.25	31.12	32.07	2254800
2007-05-03	32.05	32.24	31.82	31.99	855900
2007-05-04	32.31	32.39	31.75	32.37	1156800
2007-05-07	19.00	19.95	18.95	19.63	3862600
2007-05-08	19.70	19.90	19.63	19.86	1602600
2007-05-09	19.91	20.20	19.83	20.12	1049300
2007-05-10	20.05	20.20	19.70	19.80	1026200
2007-05-11	19.74	20.09	19.74	20.01	738600
2007-05-14	19.98	20.21	19.98	20.21	1058800
2007-05-15	20.23	20.30	19.90	19.94	700650
2007-05-16	19.95	20.02	19.75	19.89	787800
2007-05-17	19.82	19.83	19.53	19.64	1406800
2007-05-18	19.64	19.76	19.45	19.59	714000
2007-05-21	19.59	19.89	19.54	19.70	829700
2007-05-22	19.68	19.80	19.50	19.79	392200
2007-05-23	19.77	19.88	19.63	19.67	402400
2007-05-24	19.58	19.76	19.36	19.58	1060600
2007-05-25	19.70	19.79	19.47	19.63	504900
2007-05-29	19.66	19.66	19.38	19.57	653200
2007-05-30	19.40	19.53	19.35	19.45	738000
2007-05-31	19.47	19.66	19.39	19.62	941650
2007-06-01	19.62	19.76	19.61	19.70	900300
2007-06-04	19.87	19.94	19.66	19.88	791001
2007-06-05	19.86	19.87	19.63	19.81	975700
2007-06-06	19.70	19.80	19.51	19.60	957800
2007-06-07	19.60	19.64	19.30	19.33	688500
2007-06-08	19.33	19.50	19.21	19.46	331800
2007-06-11	19.38	19.44	19.25	19.27	541000
2007-06-12	19.21	19.32	19.03	19.10	489950
2007-06-13	19.21	19.21	18.92	19.08	846700
2007-06-14	19.05	19.15	18.75	18.82	844500
2007-06-15	19.12	19.12	18.75	18.82	1144167
2007-06-18	18.82	18.82	18.56	18.63	940100
2007-06-19	18.70	18.91	18.60	18.86	672100
2007-06-20	18.93	18.93	18.65	18.67	602100
2007-06-21	18.68	18.71	18.18	18.33	997100
2007-06-22	18.30	18.58	18.25	18.37	848500
2007-06-25	18.38	18.49	17.96	18.00	1438800
2007-06-26	18.02	18.21	17.90	18.04	919000
2007-06-27	17.95	18.36	17.89	18.31	878900
2007-06-28	18.35	18.49	18.23	18.36	684800
2007-06-29	18.41	18.47	18.14	18.27	634300
2007-07-02	18.40	18.74	18.16	18.38	697000
2007-07-03	18.38	18.45	18.30	18.43	403400
2007-07-05	18.48	18.77	18.46	18.62	386400
2007-07-06	18.65	18.88	18.62	18.80	369800
2007-07-09	18.88	18.96	18.72	18.76	392000
2007-07-10	18.64	18.72	18.39	18.47	570800
2007-07-11	18.42	18.86	18.37	18.73	772200
2007-07-12	18.81	19.02	18.79	18.83	369000
2007-07-13	18.77	18.81	18.54	18.79	298400
2007-07-16	18.68	18.83	18.42	18.69	459000
2007-07-17	18.78	18.89	18.57	18.62	349600
2007-07-18	18.52	18.80	18.27	18.39	662500
2007-07-19	18.39	18.56	18.31	18.52	425400
2007-07-20	18.48	18.55	18.12	18.31	409000
2007-07-23	18.29	18.61	18.24	18.28	575400
2007-07-24	19.25	21.58	19.21	21.21	3583400
2007-07-25	21.25	21.25	20.40	20.71	1189300
2007-07-26	20.50	20.64	19.68	19.96	908000
2007-07-27	19.87	20.40	19.35	19.50	869300
2007-07-30	19.49	19.75	19.09	19.29	622600
2007-07-31	19.45	19.83	19.08	19.15	481500
2007-08-01	19.30	19.67	18.42	19.02	845100
2007-08-02	19.01	19.24	18.67	19.02	622000
2007-08-03	18.99	19.15	17.70	17.73	1138900
2007-08-06	17.81	18.34	17.41	18.05	1039700
2007-08-07	17.97	18.15	17.36	17.76	1100000
2007-08-08	17.98	18.32	16.37	16.95	1749600
2007-08-09	16.50	16.60	15.06	15.80	3574000
2007-08-10	15.57	17.40	15.50	17.13	2226900
2007-08-13	17.55	17.97	17.40	17.66	1063900
2007-08-14	17.74	17.76	17.28	17.39	692700
2007-08-15	17.34	17.47	16.97	16.99	542900
2007-08-16	17.39	18.10	17.23	17.59	1597400
2007-08-17	17.57	18.24	17.56	17.72	735000
2007-08-20	17.76	18.08	17.64	17.69	522000
2007-08-21	17.60	18.11	17.49	17.54	386800
2007-08-22	17.60	17.87	17.45	17.81	328300
2007-08-23	17.84	17.93	17.33	17.35	442000
2007-08-24	17.36	17.81	17.14	17.74	338100
2007-08-27	17.60	17.61	17.29	17.35	330000
2007-08-28	17.25	17.28	16.88	16.93	358400
2007-08-29	16.99	17.63	16.87	17.52	474900
2007-08-30	17.31	17.55	17.13	17.27	304500
2007-08-31	17.49	17.66	17.21	17.59	315800
2007-09-04	17.74	17.74	17.38	17.66	291300
2007-09-05	17.34	17.81	17.34	17.61	563900
2007-09-06	17.74	17.88	17.35	17.67	329600
2007-09-07	17.40	17.49	17.07	17.14	393600
2007-09-10	17.21	17.34	16.71	16.84	352200
2007-09-11	16.88	17.23	16.81	17.03	639000
2007-09-12	17.00	17.18	16.74	16.83	309600
2007-09-13	16.86	16.92	16.56	16.81	332400
2007-09-14	16.62	16.98	16.32	16.94	914500
2007-09-17	16.82	16.89	16.59	16.65	491300
2007-09-18	16.69	17.26	16.55	17.20	278500
2007-09-19	17.38	17.75	17.24	17.56	340500
2007-09-20	17.42	17.48	17.02	17.19	233800
2007-09-21	17.35	17.41	17.12	17.18	363300
2007-09-24	17.15	17.16	16.76	16.84	218600
2007-09-25	16.77	16.80	16.50	16.57	428800
2007-09-26	16.68	16.98	16.52	16.72	441100
2007-09-27	16.78	16.84	16.55	16.65	218500
2007-09-28	16.58	16.77	16.44	16.59	347600
2007-10-01	16.64	17.27	16.64	17.17	316300
2007-10-02	17.22	17.30	17.19	17.25	218900
2007-10-03	17.16	17.28	17.09	17.25	202600
2007-10-04	17.34	17.34	16.75	16.94	332800
2007-10-05	17.11	17.40	17.01	17.21	237300
2007-10-08	17.20	17.20	16.80	16.89	374600
2007-10-09	16.87	17.05	16.80	16.94	691700
2007-10-10	16.85	16.96	16.80	16.88	501800
2007-10-11	16.99	16.99	16.69	16.81	634000
2007-10-12	16.78	16.90	16.70	16.75	499800
2007-10-15	16.68	16.78	16.30	16.56	700200
2007-10-16	15.51	15.61	14.22	14.29	2538800
2007-10-17	14.25	14.86	14.09	14.63	1783700
2007-10-18	14.48	14.74	14.30	14.74	1411900
2007-10-19	14.68	14.70	14.41	14.46	833000
2007-10-22	14.40	14.65	14.24	14.48	729700
2007-10-23	14.61	15.08	14.52	15.02	963400
2007-10-24	14.94	15.30	14.80	15.30	836600
2007-10-25	15.35	15.35	14.96	15.17	673900
2007-10-26	15.35	15.37	14.90	15.18	459300
2007-10-29	15.17	15.31	14.77	14.82	428500
2007-10-30	14.83	14.85	14.65	14.68	715100
2007-10-31	15.01	15.45	14.75	15.44	929800
2007-11-01	15.20	15.46	14.94	15.05	1262800
2007-11-02	15.20	15.20	14.65	14.74	732800
2007-11-05	14.54	14.74	14.37	14.51	516980
2007-11-06	14.31	14.44	14.24	14.41	568600
2007-11-07	14.23	14.34	13.65	13.68	707600
2007-11-08	13.83	14.31	13.56	14.18	912000
2007-11-09	14.05	14.05	13.67	13.76	823100
2007-11-12	13.63	14.13	13.52	14.01	834000
2007-11-13	14.11	14.35	14.03	14.26	833200
2007-11-14	14.32	14.32	14.00	14.06	518600
2007-11-15	14.02	14.04	13.77	13.86	494000
2007-11-16	13.71	13.98	13.62	13.89	508810
2007-11-19	13.77	13.95	13.57	13.83	441934
2007-11-20	13.80	14.02	13.37	13.56	882500
2007-11-21	13.51	13.51	13.17	13.25	514100
2007-11-23	13.43	13.56	13.34	13.54	114900
2007-11-26	13.59	13.68	13.40	13.44	524835
2007-11-27	13.51	13.56	13.25	13.34	533864
2007-11-28	13.46	13.82	13.44	13.80	904200
2007-11-29	13.74	13.83	13.59	13.79	435200
2007-11-30	13.92	14.02	13.75	13.86	417100
2007-12-03	13.81	13.84	13.52	13.57	506900
2007-12-04	13.42	13.55	13.17	13.31	408330
2007-12-05	13.47	13.51	13.05	13.25	351400
2007-12-06	13.13	13.88	13.10	13.79	727900
2007-12-07	13.95	13.98	13.68	13.73	592888
2007-12-10	13.87	14.05	13.71	13.84	353400
2007-12-11	13.92	14.00	13.29	13.45	386600
2007-12-12	13.77	13.79	13.17	13.35	380100
2007-12-13	13.21	13.37	12.94	13.11	293700
2007-12-14	12.90	12.99	12.68	12.77	441500
2007-12-17	12.72	13.03	12.55	12.84	509820
2007-12-18	12.97	13.11	12.25	12.94	570066
2007-12-19	12.89	13.09	12.52	12.75	400700
2007-12-20	12.90	13.00	12.58	13.00	536800
2007-12-21	13.22	13.23	12.88	13.04	532000
2007-12-24	12.96	13.56	12.94	13.56	151918
2007-12-26	13.44	13.59	13.41	13.47	225600
2007-12-27	13.53	13.86	13.52	13.77	378000
2007-12-28	13.76	13.79	13.16	13.16	244173
2007-12-31	13.14	13.23	12.90	13.23	367550
2008-01-02	13.22	13.40	12.71	12.80	389369
2008-01-03	12.78	12.78	11.86	12.09	942850
2008-01-04	11.95	11.95	11.30	11.72	760400
2008-01-07	11.80	12.19	11.71	12.02	774225
2008-01-08	12.05	12.30	11.51	11.59	841900
2008-01-09	11.54	11.90	11.42	11.81	530100
2008-01-10	11.70	12.59	11.60	12.33	540222
2008-01-11	12.22	12.22	11.72	11.86	682000
2008-01-14	11.96	12.40	11.75	12.07	825700
2008-01-15	11.88	11.93	11.70	11.87	674511
2008-01-16	11.89	12.38	11.89	12.13	822800
2008-01-17	12.12	12.23	11.92	12.13	591900
2008-01-18	12.19	12.39	11.99	12.13	1089436
2008-01-22	11.63	12.49	11.63	12.17	508579
2008-01-23	11.93	13.80	11.85	13.60	1136074
2008-01-24	13.65	13.96	13.23	13.26	472800
2008-01-25	13.47	13.79	13.03	13.25	433600
2008-01-28	13.21	13.35	12.95	13.30	308096
2008-01-29	13.35	13.56	13.18	13.33	340200
2008-01-30	13.20	13.51	13.04	13.07	345000
2008-01-31	12.88	13.82	12.88	13.61	484200
2008-02-01	13.73	14.30	13.65	14.22	364100
2008-02-04	14.21	14.21	13.80	13.82	414600
2008-02-05	13.57	14.13	13.43	13.75	296808
2008-02-06	13.83	13.96	13.43	13.49	259700
2008-02-07	13.47	14.09	13.47	13.90	320700
2008-02-08	13.84	13.87	13.42	13.61	285370
2008-02-11	13.56	13.56	13.23	13.36	574751
2008-02-12	13.40	13.82	13.37	13.68	289400
2008-02-13	13.84	14.10	13.68	14.08	433250
2008-02-14	14.10	14.18	13.53	13.63	483059
2008-02-15	13.51	13.60	13.19	13.53	336700
2008-02-19	13.66	13.83	13.40	13.49	324700
2008-02-20	13.49	13.91	13.39	13.81	338272
2008-02-21	13.94	14.08	13.36	13.42	322900
2008-02-22	13.47	13.54	13.18	13.29	950800
2008-02-25	13.24	13.29	12.86	13.01	1513675
2008-02-26	12.55	14.32	12.52	13.74	1478381
2008-02-27	13.64	14.29	13.09	14.06	804900
2008-02-28	13.98	13.98	13.47	13.54	784900
2008-02-29	13.35	13.68	13.12	13.25	942597
2008-03-03	13.31	13.39	12.99	13.33	1024600
2008-03-04	13.14	13.46	13.10	13.34	384500
2008-03-05	13.29	13.44	13.25	13.39	449050
2008-03-06	13.40	13.44	13.00	13.04	849550
2008-03-07	12.81	13.23	12.68	12.88	550700
2008-03-10	12.90	13.18	12.90	13.02	414800
2008-03-11	13.31	13.45	13.04	13.34	489000
2008-03-12	13.39	13.53	13.21	13.38	487305
2008-03-13	13.20	13.50	12.98	13.36	583600
2008-03-14	13.45	13.46	12.76	13.01	304200
2008-03-17	12.65	13.29	12.63	13.14	460100
2008-03-18	13.44	13.59	13.02	13.37	379000
2008-03-19	13.59	13.59	13.27	13.36	396150
2008-03-20	13.42	14.72	13.13	14.51	1161200
2008-03-24	14.55	15.18	14.55	14.92	631200
2008-03-25	14.95	15.05	14.00	14.35	545425
2008-03-26	14.26	14.29	13.86	14.04	296800
2008-03-27	14.00	14.13	13.64	13.84	421800
2008-03-28	13.20	13.68	12.73	13.23	440100
2008-03-31	13.30	13.78	12.96	13.49	421000
2008-04-01	13.72	14.07	13.51	14.03	380600
2008-04-02	14.16	14.40	13.83	14.02	270800
2008-04-03	13.90	14.23	13.78	14.11	236300
2008-04-04	14.03	14.37	13.67	14.13	270900
2008-04-07	14.22	14.24	13.93	14.09	126900
2008-04-08	13.92	13.96	13.69	13.93	180000
2008-04-09	13.91	13.98	13.10	13.16	300400
2008-04-10	13.13	13.37	12.91	13.20	255100
2008-04-11	13.07	13.09	12.79	12.84	268710
2008-04-14	12.79	12.98	12.68	12.77	447674
2008-04-15	12.88	12.88	12.39	12.59	671521
2008-04-16	12.73	12.77	12.51	12.74	470054
2008-04-17	12.66	12.79	12.59	12.63	270349
2008-04-18	12.86	13.12	12.69	13.05	340558
2008-04-21	12.97	13.22	12.90	13.00	251693
2008-04-22	12.91	12.94	12.49	12.65	202625
2008-04-23	12.65	12.97	12.52	12.84	429533
2008-04-24	12.83	13.13	12.57	12.94	264802
2008-04-25	13.02	13.22	12.81	13.09	166263
2008-04-28	13.18	13.28	12.50	12.69	892578
2008-04-29	12.18	13.51	11.68	12.90	871172
2008-04-30	13.00	13.58	13.00	13.28	649322
2008-05-01	13.28	13.75	13.05	13.51	500711
2008-05-02	13.59	13.72	13.46	13.52	225598
2008-05-05	13.40	13.56	13.21	13.51	226818
2008-05-06	13.42	13.67	13.37	13.46	206615
2008-05-07	13.34	13.64	13.13	13.14	193646
2008-05-08	13.17	13.26	13.02	13.10	219520
2008-05-09	13.00	13.24	12.94	13.05	364902
2008-05-12	13.12	13.53	13.11	13.51	190851
2008-05-13	13.50	13.75	13.39	13.70	176726
2008-05-14	13.69	14.07	13.55	13.66	190494
2008-05-15	13.69	13.69	13.12	13.60	149277
2008-05-16	13.61	13.70	12.96	13.07	336767
2008-05-19	13.04	13.05	12.50	12.95	481815
2008-05-20	12.87	12.93	12.77	12.90	235230
2008-05-21	12.91	13.13	12.63	12.70	336638
2008-05-22	12.70	13.00	12.70	12.83	186021
2008-05-23	12.72	12.83	12.50	12.75	256557
2008-05-27	12.79	13.06	12.64	12.98	199289
2008-05-28	13.00	13.25	12.69	13.23	538007
2008-05-29	13.20	13.68	13.20	13.62	388485
2008-05-30	13.66	13.66	13.37	13.46	296632
2008-06-02	13.47	13.48	12.90	13.06	402090
2008-06-03	13.14	13.30	12.95	13.12	215839
2008-06-04	13.02	13.45	12.99	13.44	283047
2008-06-05	13.46	13.94	13.45	13.73	370677
2008-06-06	13.64	13.65	13.02	13.02	265021
2008-06-09	13.02	13.16	12.85	12.93	297685
2008-06-10	12.82	13.13	12.76	13.12	344448
2008-06-11	13.06	13.06	12.65	12.65	444170
2008-06-12	12.67	13.01	12.53	12.61	214199
2008-06-13	12.69	12.94	12.50	12.89	270343
2008-06-16	12.82	12.94	12.60	12.86	270818
2008-06-17	12.87	12.87	12.60	12.64	206006
2008-06-18	12.55	12.66	12.06	12.32	424534
2008-06-19	12.30	12.59	12.15	12.39	335884
2008-06-20	12.14	12.50	11.97	12.14	787354
2008-06-23	12.14	12.20	11.80	11.80	368429
2008-06-24	11.70	12.23	11.50	12.09	1882303
2008-06-25	12.10	12.86	12.09	12.73	452127
2008-06-26	12.56	12.57	11.79	11.79	587973
2008-06-27	11.44	11.88	10.58	11.85	2038067
2008-06-30	11.83	11.95	11.48	11.50	437280
2008-07-01	11.30	11.45	10.92	11.09	692019
2008-07-02	11.07	11.16	10.55	10.59	547538
2008-07-03	10.50	11.24	10.50	11.11	402500
2008-07-07	11.18	11.32	10.87	11.07	622111
2008-07-08	11.14	11.75	11.07	11.74	644598
2008-07-09	11.72	11.94	11.03	11.03	459690
2008-07-10	11.00	11.18	10.61	10.67	446997
2008-07-11	10.60	10.85	10.20	10.58	1061666
2008-07-14	10.69	10.70	10.16	10.23	547538
2008-07-15	10.05	10.59	9.85	10.27	605259
2008-07-16	10.35	11.08	10.20	10.88	533130
2008-07-17	11.05	11.05	10.43	10.60	1154528
2008-07-18	10.67	11.02	10.31	10.59	645558
2008-07-21	10.74	10.75	10.22	10.39	501341
2008-07-22	11.45	12.79	10.95	12.63	1272124
2008-07-23	12.62	14.20	12.62	13.36	1619570
2008-07-24	13.42	13.76	12.72	12.77	637165
2008-07-25	12.93	13.38	12.76	12.98	478188
2008-07-28	12.96	13.29	12.54	12.76	635624
2008-07-29	12.86	13.34	12.85	13.07	435054
2008-07-30	13.26	13.36	12.78	12.99	344091
2008-07-31	12.84	13.24	12.74	12.96	311061
2008-08-01	12.94	13.07	12.53	12.94	392755
2008-08-04	12.88	13.06	12.41	12.82	500105
2008-08-05	12.96	13.66	12.96	13.40	737683
2008-08-06	13.38	13.57	13.03	13.46	417759
2008-08-07	13.20	13.34	12.85	13.10	452032
2008-08-08	13.09	13.64	13.09	13.53	400513
2008-08-11	13.50	14.19	13.30	13.71	602589
2008-08-12	13.53	13.70	13.38	13.60	515426
2008-08-13	13.55	13.58	13.17	13.43	413526
2008-08-14	13.30	13.84	13.27	13.74	288268
2008-08-15	13.79	14.13	13.71	13.98	489983
2008-08-18	14.02	14.12	13.66	13.76	452562
2008-08-19	13.67	13.86	13.17	13.31	350619
2008-08-20	13.35	13.50	13.03	13.20	322493
2008-08-21	13.04	13.30	12.90	13.00	304184
2008-08-22	13.20	13.72	13.19	13.70	440196
2008-08-25	13.60	13.86	13.29	13.41	382865
2008-08-26	13.42	13.73	13.07	13.41	385221
2008-08-27	13.36	13.43	13.23	13.31	276980
2008-08-28	13.31	13.62	13.19	13.61	303959
2008-08-29	13.56	13.67	13.33	13.40	218972
2008-09-02	13.89	14.20	13.44	13.48	446734
2008-09-03	13.42	13.57	13.27	13.43	394339
2008-09-04	13.28	13.35	12.96	13.07	274241
2008-09-05	12.98	13.22	12.70	13.11	292085
2008-09-08	13.52	13.80	13.40	13.50	608846
2008-09-09	13.41	13.58	13.24	13.24	768210
2008-09-10	13.49	13.68	13.27	13.35	526798
2008-09-11	12.87	13.82	12.87	13.49	540558
2008-09-12	13.23	13.35	12.95	13.14	615256
2008-09-15	12.91	13.40	12.79	13.04	659165
2008-09-16	12.71	13.49	12.62	13.36	461902
2008-09-17	13.15	13.20	12.59	12.59	633919
2008-09-18	12.87	12.87	12.10	12.66	761733
2008-09-19	13.47	13.70	13.20	13.37	1025247
2008-09-22	13.33	13.33	12.51	12.59	437162
2008-09-23	12.67	12.97	12.56	12.65	271677
2008-09-24	12.69	12.75	12.19	12.21	163848
2008-09-25	12.24	12.46	12.22	12.26	268928
2008-09-26	12.01	12.53	11.98	12.30	259238
2008-09-29	12.10	12.27	11.29	11.47	441439
2008-09-30	11.80	12.17	11.35	12.14	425748
2008-10-01	12.03	12.07	11.73	11.97	286809
2008-10-02	12.01	12.01	11.29	11.32	257327
2008-10-03	11.47	11.54	10.73	10.73	255316
2008-10-06	10.45	10.57	9.90	10.09	992041
2008-10-07	10.18	10.38	9.65	9.75	472488
2008-10-08	9.57	10.15	9.57	9.77	498241
2008-10-09	9.74	9.98	9.33	9.39	427194
2008-10-10	8.95	9.71	8.69	9.53	938039
2008-10-13	9.91	10.15	9.84	10.00	539250
2008-10-14	9.60	9.60	6.75	7.45	2021043
2008-10-15	7.45	7.45	6.61	6.72	887136
2008-10-16	6.77	7.14	6.30	6.49	1473511
2008-10-17	6.27	6.64	5.89	6.43	1075230
2008-10-20	6.48	6.64	6.33	6.40	478390
2008-10-21	6.28	6.40	5.92	5.99	622721
2008-10-22	6.15	6.33	5.76	5.84	855592
2008-10-23	5.91	5.96	5.50	5.60	632756
2008-10-24	5.33	5.40	5.02	5.25	906150
2008-10-27	5.10	5.50	4.97	4.97	484397
2008-10-28	5.07	5.20	4.81	4.97	643982
2008-10-29	5.00	5.33	4.86	4.91	1128897
2008-10-30	5.06	5.68	4.98	5.63	626435
2008-10-31	5.76	6.00	5.59	5.95	603984
2008-11-03	5.94	6.17	5.75	5.80	571428
2008-11-04	5.90	5.95	5.71	5.92	404969
2008-11-05	5.93	5.93	5.24	5.28	499992
2008-11-06	5.24	5.27	5.02	5.09	336172
2008-11-07	5.15	5.22	4.96	5.04	353687
2008-11-10	5.19	5.19	4.67	4.80	334878
2008-11-11	4.77	4.77	4.39	4.40	327928
2008-11-12	4.34	4.38	3.93	3.96	397380
2008-11-13	3.99	4.30	3.64	4.30	470828
2008-11-14	4.23	4.27	3.80	3.87	403542
2008-11-17	3.93	4.17	3.90	3.91	431464
2008-11-18	3.92	3.96	3.60	3.82	243677
2008-11-19	3.69	3.81	3.07	3.09	494004
2008-11-20	3.11	3.28	2.83	2.83	675895
2008-11-21	3.06	3.06	2.61	3.03	576105
2008-11-24	3.20	3.20	2.79	2.89	837429
2008-11-25	2.92	3.54	2.92	3.54	417129
2008-11-26	3.50	3.88	3.38	3.88	414150
2008-11-28	3.79	3.92	3.73	3.86	129317
2008-12-01	3.76	3.79	3.15	3.17	325175
2008-12-02	3.23	3.42	3.06	3.42	297613
2008-12-03	3.47	3.65	3.22	3.65	392051
2008-12-04	3.60	3.79	3.46	3.48	296914
2008-12-05	3.41	3.83	3.19	3.78	404418
2008-12-08	3.86	4.11	3.83	4.08	345956
2008-12-09	4.04	4.17	3.87	3.96	347727
2008-12-10	4.02	4.28	4.02	4.24	252737
2008-12-11	4.30	4.37	4.05	4.18	615742
2008-12-12	4.09	4.72	4.01	4.53	388376
2008-12-15	4.58	4.58	4.02	4.11	340281
2008-12-16	4.21	4.44	4.09	4.32	708644
2008-12-17	4.16	4.39	4.05	4.28	1218967
2008-12-18	4.29	4.61	4.25	4.42	898446
2008-12-19	4.62	4.69	4.44	4.58	614129
2008-12-22	4.68	4.70	4.20	4.39	522501
2008-12-23	4.45	4.59	4.24	4.28	350067
2008-12-24	4.39	4.40	4.27	4.31	93962
2008-12-26	4.34	4.45	4.20	4.38	272369
2008-12-29	4.38	4.40	4.26	4.40	245250
2008-12-30	4.43	4.71	4.35	4.69	365170
2008-12-31	4.71	4.87	4.51	4.71	722076
2009-01-02	4.72	5.07	4.58	5.02	588444
2009-01-05	5.08	5.20	4.75	5.17	446316
2009-01-06	5.21	5.80	5.17	5.73	708338
2009-01-07	5.64	6.28	5.46	6.03	872235
2009-01-08	6.00	6.58	5.95	6.26	584324
2009-01-09	6.30	6.31	6.00	6.13	440148
2009-01-12	6.05	6.63	6.05	6.53	696322
2009-01-13	6.50	6.62	6.06	6.18	680525
2009-01-14	6.17	6.23	5.70	5.79	692561
2009-01-15	5.79	6.16	5.25	5.90	662027
2009-01-16	6.01	6.29	5.84	6.22	402405
2009-01-20	6.14	6.14	5.39	5.44	451619
2009-01-21	5.55	6.12	5.32	6.11	491336
2009-01-22	5.93	6.21	5.75	5.99	662655
2009-01-23	5.82	6.73	5.80	6.65	764766
2009-01-26	6.77	7.23	6.65	7.02	655475
2009-01-27	7.21	7.43	7.03	7.12	429389
2009-01-28	7.12	7.29	6.93	7.09	425031
2009-01-29	6.83	7.03	6.79	6.87	384822
2009-01-30	6.93	6.99	6.48	6.69	353036
2009-02-02	6.61	7.03	6.50	6.93	349569
2009-02-03	6.85	7.15	6.85	7.07	478596
2009-02-04	6.92	7.20	6.75	6.87	299508
2009-02-05	6.85	7.05	6.32	6.97	504807
2009-02-06	6.95	7.07	6.91	7.00	370979
2009-02-09	6.95	7.00	6.72	7.00	392439
2009-02-10	6.97	7.13	6.48	6.59	492206
2009-02-11	6.65	6.75	6.35	6.52	324960
2009-02-12	6.42	6.58	6.23	6.51	515712
2009-02-13	6.62	6.71	6.38	6.45	312543
2009-02-17	6.15	6.25	5.99	6.04	358910
2009-02-18	6.09	6.16	5.79	5.94	459629
2009-02-19	6.15	6.36	6.00	6.22	573405
2009-02-20	6.22	6.67	6.02	6.55	529747
2009-02-23	6.63	6.77	6.32	6.49	740472
2009-02-24	6.67	6.67	4.76	6.15	3134063
2009-02-25	6.15	6.47	5.98	6.40	1050020
2009-02-26	6.49	6.90	6.41	6.52	656840
2009-02-27	6.44	6.98	6.35	6.83	510004
2009-03-02	6.72	6.99	6.52	6.70	603671
2009-03-03	6.82	6.82	6.00	6.33	762146
2009-03-04	6.33	6.59	6.27	6.44	466320
2009-03-05	6.00	6.04	5.76	5.91	1059308
2009-03-06	5.87	6.04	5.73	5.88	621031
2009-03-09	5.83	6.01	5.61	5.73	577365
2009-03-10	5.90	6.19	5.85	6.11	519792
2009-03-11	6.17	6.29	6.02	6.20	529584
2009-03-12	6.15	6.29	6.03	6.28	664452
2009-03-13	6.47	6.51	6.23	6.42	583953
2009-03-16	6.47	6.60	6.20	6.23	349108
2009-03-17	6.10	6.39	6.10	6.37	266577
2009-03-18	6.37	6.67	6.19	6.62	625504
2009-03-19	6.78	6.78	6.49	6.55	681292
2009-03-20	6.67	6.67	6.39	6.45	464907
2009-03-23	6.72	6.83	6.49	6.72	776971
2009-03-24	6.63	6.94	6.49	6.65	544059
2009-03-25	6.81	6.96	6.45	6.78	377173
2009-03-26	6.87	7.29	6.87	7.05	1204427
2009-03-27	7.00	7.13	6.82	6.82	279555
2009-03-30	6.53	6.79	6.50	6.64	311827
2009-03-31	6.63	6.77	6.49	6.55	348918
2009-04-01	6.39	6.61	6.39	6.42	515866
2009-04-02	6.50	7.16	6.50	6.76	1615226
2009-04-03	6.77	7.03	6.64	7.03	852143
2009-04-06	6.97	6.99	6.65	6.75	637555
2009-04-07	6.75	6.92	6.50	6.67	324015
2009-04-08	6.69	6.89	6.65	6.87	1047830
2009-04-09	7.02	7.52	6.95	7.38	1517539
2009-04-13	7.36	7.40	7.04	7.36	593304
2009-04-14	7.28	7.35	7.10	7.18	395450
2009-04-15	7.14	7.16	6.91	7.10	534778
2009-04-16	7.14	7.33	6.98	7.25	476084
2009-04-17	7.24	7.30	6.96	7.05	421786
2009-04-20	6.90	6.95	6.41	6.65	432617
2009-04-21	6.60	7.21	6.54	7.20	1005382
2009-04-22	7.09	8.02	7.04	7.41	1449329
2009-04-23	7.57	7.97	7.33	7.92	1035054
2009-04-24	7.99	8.47	7.90	8.38	1343243
2009-04-27	8.17	9.05	8.15	8.49	1110987
2009-04-28	8.42	8.84	8.32	8.62	569495
2009-04-29	8.68	9.34	8.60	9.21	1413309
2009-04-30	9.60	10.07	9.25	9.44	1873986
2009-05-01	9.24	9.57	8.81	9.49	1341091
2009-05-04	9.45	9.50	9.12	9.30	1396972
2009-05-05	9.25	9.34	8.97	9.13	539653
2009-05-06	9.25	9.26	8.55	8.85	816838
2009-05-07	8.97	9.05	8.24	8.42	866195
2009-05-08	8.63	9.22	8.35	9.20	931421
2009-05-11	9.01	9.05	8.75	8.94	662774
2009-05-12	8.98	8.98	8.53	8.69	533008
2009-05-13	8.57	8.57	8.02	8.14	718276
2009-05-14	8.18	8.32	8.03	8.14	657040
2009-05-15	8.09	8.24	7.90	8.06	521804
2009-05-18	8.23	8.68	8.12	8.68	327072
2009-05-19	8.72	9.00	8.66	8.88	568487
2009-05-20	8.97	9.25	8.68	8.71	683162
2009-05-21	8.65	8.83	8.20	8.40	450586
2009-05-22	8.47	8.53	8.15	8.27	286866
2009-05-26	8.15	8.94	8.13	8.87	598616
2009-05-27	8.87	9.20	8.71	8.75	476210
2009-05-28	8.87	8.90	8.35	8.79	492161
2009-05-29	8.83	9.10	8.60	9.06	511397
2009-06-01	9.20	9.95	9.06	9.67	567874
2009-06-02	9.64	9.64	9.10	9.30	403030
2009-06-03	9.15	9.26	8.91	9.05	300451
2009-06-04	9.11	9.19	8.85	9.09	183284
2009-06-05	9.15	9.35	8.87	8.90	272941
2009-06-08	8.79	8.81	8.19	8.39	652229
2009-06-09	8.45	8.67	8.39	8.52	290506
2009-06-10	8.57	8.59	8.11	8.24	328937
2009-06-11	8.24	8.24	7.86	7.87	629510
2009-06-12	7.83	8.03	7.63	7.89	506571
2009-06-15	7.93	7.99	7.54	7.72	427483
2009-06-16	7.83	7.95	7.67	7.77	377775
2009-06-17	7.81	7.95	7.48	7.69	1041535
2009-06-18	7.79	7.96	7.65	7.87	295629
2009-06-19	8.00	8.06	7.40	7.56	949110
2009-06-22	7.46	7.53	7.18	7.45	419362
2009-06-23	7.48	7.61	7.34	7.40	265546
2009-06-24	7.36	7.51	7.20	7.25	286701
2009-06-25	7.13	7.45	7.05	7.35	366366
2009-06-26	7.36	7.61	7.23	7.59	721470
2009-06-29	7.55	7.67	7.33	7.48	354903
2009-06-30	7.51	7.60	7.39	7.49	510784
2009-07-01	7.58	8.01	7.54	7.96	528196
2009-07-02	7.72	7.75	7.59	7.65	535228
2009-07-06	7.60	7.69	7.50	7.60	267746
2009-07-07	7.57	7.66	7.47	7.52	373193
2009-07-08	7.50	7.88	7.43	7.63	447603
2009-07-09	7.66	7.76	7.29	7.48	652832
2009-07-10	7.46	7.75	7.30	7.63	235666
2009-07-13	7.66	7.84	7.44	7.81	229924
2009-07-14	7.81	8.35	7.66	8.17	579068
2009-07-15	8.20	8.35	8.02	8.20	342830
2009-07-16	8.13	8.17	7.77	7.97	381283
2009-07-17	7.98	8.07	7.89	7.91	217897
2009-07-20	7.91	8.13	7.81	8.09	419330
2009-07-21	8.16	8.39	8.03	8.37	500065
2009-07-22	8.37	8.60	7.34	8.44	2311426
2009-07-23	8.44	8.54	8.21	8.33	1073585
2009-07-24	8.26	8.32	8.21	8.31	419346
2009-07-27	8.34	8.37	8.17	8.30	452032
2009-07-28	8.30	8.34	8.10	8.24	320895
2009-07-29	8.21	8.21	8.01	8.14	316681
2009-07-30	8.27	8.72	8.16	8.30	520608
2009-07-31	8.24	8.35	8.22	8.22	380050
2009-08-03	8.30	8.30	8.12	8.30	331211
2009-08-04	8.22	8.30	8.20	8.25	214891
2009-08-05	8.23	8.29	8.19	8.25	404059
2009-08-06	8.26	8.30	8.03	8.08	282261
2009-08-07	8.23	8.23	8.03	8.08	210949
2009-08-10	8.05	8.30	8.01	8.20	167754
2009-08-11	8.20	8.21	7.83	7.83	246925
2009-08-12	7.81	7.89	7.65	7.73	380451
2009-08-13	7.71	7.87	7.57	7.76	491296
2009-08-14	7.82	7.82	7.50	7.61	443588
2009-08-17	7.41	7.54	7.25	7.37	362569
2009-08-18	7.43	7.72	7.35	7.59	321720
2009-08-19	7.50	7.67	7.37	7.66	373608
2009-08-20	7.71	7.86	7.66	7.78	165726
2009-08-21	7.87	7.97	7.76	7.82	255704
2009-08-24	7.85	7.91	7.67	7.72	170299
2009-08-25	7.74	7.83	7.64	7.71	295112
2009-08-26	7.67	8.11	7.54	8.09	525945
2009-08-27	8.10	8.48	8.05	8.27	701400
2009-08-28	8.37	8.39	8.10	8.29	296933
2009-08-31	8.26	8.28	8.07	8.09	221747
2009-09-01	8.08	8.20	7.81	7.84	349344
2009-09-02	7.79	8.00	7.69	7.76	189865
2009-09-03	7.78	8.03	7.60	8.01	251827
2009-09-04	8.02	8.13	7.85	8.07	249156
2009-09-08	8.16	8.25	8.00	8.07	178394
2009-09-09	8.09	8.21	8.02	8.10	191151
2009-09-10	8.11	8.20	8.00	8.15	175428
2009-09-11	8.11	8.17	7.90	8.00	255342
2009-09-14	7.98	8.18	7.90	8.15	161407
2009-09-15	8.47	8.93	8.38	8.93	605003
2009-09-16	9.25	9.40	9.03	9.11	456332
2009-09-17	9.18	9.19	8.86	9.00	265155
2009-09-18	9.00	9.05	8.90	8.91	329843
2009-09-21	8.90	9.25	8.65	9.11	333473
2009-09-22	9.15	9.15	8.90	8.99	256270
2009-09-23	8.99	9.01	8.69	8.80	263355
2009-09-24	8.73	8.90	8.62	8.73	203713
2009-09-25	8.70	8.78	8.60	8.73	109575
2009-09-28	8.81	9.03	8.67	8.77	492053
2009-09-29	8.77	9.00	8.77	8.78	191589
2009-09-30	8.80	9.00	8.50	8.84	390995
2009-10-01	8.82	8.87	8.57	8.69	199424
2009-10-02	8.59	8.69	8.40	8.41	274710
2009-10-05	8.42	8.63	8.35	8.47	237219
2009-10-06	8.48	8.55	8.17	8.34	512144
2009-10-07	8.31	8.40	8.17	8.22	277950
2009-10-08	8.33	8.65	8.33	8.60	607196
2009-10-09	8.62	8.94	8.45	8.90	769901
2009-10-12	9.03	9.38	8.97	9.37	1119797
2009-10-13	8.87	9.12	8.38	8.43	3591344
2009-10-14	8.71	8.72	8.26	8.42	1343364
2009-10-15	8.36	8.55	8.35	8.44	490440
2009-10-16	8.40	8.55	8.39	8.54	425734
2009-10-19	8.59	8.61	8.49	8.52	421837
2009-10-20	8.52	8.52	8.35	8.37	515584
2009-10-21	8.35	8.49	7.97	8.04	975405
2009-10-22	8.05	8.16	7.95	8.10	509705
2009-10-23	8.16	8.23	7.85	7.90	623229
2009-10-26	7.95	8.01	7.81	7.90	581875
2009-10-27	7.89	7.99	7.69	7.78	562226
2009-10-28	7.73	7.81	7.40	7.40	408679
2009-10-29	7.49	7.64	7.41	7.51	413298
2009-10-30	7.48	7.56	7.33	7.34	484738
2009-11-02	7.41	7.53	7.09	7.30	412179
2009-11-03	7.24	7.59	7.20	7.52	432917
2009-11-04	7.55	7.63	7.41	7.41	239244
2009-11-05	7.47	7.63	7.45	7.55	199188
2009-11-06	7.61	7.61	7.38	7.46	189478
2009-11-09	7.49	7.57	7.37	7.44	319865
2009-11-10	7.38	7.53	7.37	7.49	185409
2009-11-11	7.57	7.99	7.57	7.96	900330
2009-11-12	7.95	7.96	7.74	7.79	449065
2009-11-13	7.84	7.92	7.62	7.79	226293
2009-11-16	7.87	8.14	7.82	8.02	395425
2009-11-17	8.02	8.02	7.80	7.85	284911
2009-11-18	7.83	7.86	7.66	7.72	204464
2009-11-19	7.66	7.66	7.47	7.49	311199
2009-11-20	7.46	7.64	7.45	7.62	245343
2009-11-23	7.67	7.86	7.57	7.84	650359
2009-11-24	7.82	8.07	7.77	7.99	380971
2009-11-25	7.99	8.10	7.87	8.08	380358
2009-11-27	7.84	8.10	7.84	7.95	150941
2009-11-30	7.92	7.92	7.70	7.87	391664
2009-12-01	7.88	7.94	7.70	7.75	196365
2009-12-02	7.77	7.90	7.73	7.79	302083
2009-12-03	7.78	7.80	7.57	7.58	226160
2009-12-04	7.67	7.82	7.62	7.79	253086
2009-12-07	7.80	7.80	7.67	7.71	219696
2009-12-08	7.69	7.78	7.59	7.74	202721
2009-12-09	7.76	7.77	7.59	7.74	192460
2009-12-10	7.75	7.79	7.59	7.66	164267
2009-12-11	7.70	7.77	7.60	7.69	142243
2009-12-14	7.71	7.73	7.58	7.66	296622
2009-12-15	7.79	7.91	7.61	7.83	894196
2009-12-16	7.92	8.01	7.66	7.85	492196
2009-12-17	7.79	7.91	7.69	7.69	381115
2009-12-18	7.74	7.80	7.62	7.73	710489
2009-12-21	7.75	8.10	7.73	8.08	392517
2009-12-22	8.07	8.18	8.03	8.12	307151
2009-12-23	8.24	8.54	8.17	8.49	735152
2009-12-24	8.53	8.68	8.53	8.59	144393
2009-12-28	8.68	8.69	8.42	8.54	232286
2009-12-29	8.52	8.70	8.48	8.70	283740
2009-12-30	8.70	8.72	8.50	8.65	240102
2009-12-31	8.63	8.69	8.36	8.38	168899
2010-01-04	8.53	8.68	8.41	8.68	401217
2010-01-05	8.65	8.77	8.51	8.76	479253
2010-01-06	8.78	9.07	8.76	9.01	882903
2010-01-07	9.07	9.39	9.03	9.37	585851
2010-01-08	9.30	9.37	9.12	9.37	381625
2010-01-11	9.42	9.45	9.20	9.44	657482
2010-01-12	9.74	10.40	9.69	9.92	2177637
2010-01-13	10.15	10.29	9.99	10.28	1474643
2010-01-14	10.80	11.57	10.70	11.31	5085783
2010-01-15	11.30	11.40	11.07	11.33	1828565
2010-01-19	11.38	11.70	11.31	11.42	2008559
2010-01-20	11.39	11.39	11.10	11.16	1559391
2010-01-21	11.19	11.24	11.00	11.03	1079263
2010-01-22	11.02	11.12	10.77	11.07	731172
2010-01-25	11.40	11.60	11.16	11.22	793003
2010-01-26	11.18	11.20	10.90	11.00	736679
2010-01-27	11.05	11.23	10.90	11.17	465098
2010-01-28	11.25	11.33	10.94	11.12	433471
2010-01-29	11.19	11.41	11.16	11.30	847394
2010-02-01	11.38	11.52	11.27	11.36	771848
2010-02-02	11.37	11.41	10.96	11.12	1198425
2010-02-03	11.11	11.20	11.03	11.08	634938
2010-02-04	11.01	11.07	10.57	10.70	1065270
2010-02-05	10.65	10.84	10.38	10.62	717775
2010-02-08	10.64	10.86	10.56	10.65	568776
2010-02-09	10.75	11.20	10.74	11.14	765184
2010-02-10	11.15	11.25	10.90	11.16	561329
2010-02-11	11.16	11.49	11.06	11.47	613472
2010-02-12	11.40	11.54	11.30	11.53	725098
2010-02-16	11.62	11.85	11.57	11.83	550435
2010-02-17	11.89	12.29	11.87	12.29	801144
2010-02-18	12.30	12.36	12.08	12.25	886003
2010-02-19	12.20	12.50	12.20	12.28	853068
2010-02-22	12.46	12.48	12.25	12.32	571692
2010-02-23	12.30	12.36	12.10	12.14	644225
2010-02-24	12.21	12.50	12.11	12.43	581163
2010-02-25	12.33	12.50	12.16	12.43	667298
2010-02-26	12.56	12.78	12.49	12.49	900862
2010-03-01	12.62	12.84	12.50	12.74	1920952
2010-03-02	13.17	13.40	12.77	13.39	3649507
2010-03-03	13.52	14.13	13.44	14.06	3585899
2010-03-04	14.06	14.06	13.36	13.70	2982695
2010-03-05	13.70	13.99	13.57	13.89	1136667
2010-03-08	13.97	14.05	13.77	13.79	1485449
2010-03-09	13.81	14.26	13.67	14.19	2126904
2010-03-10	14.00	14.00	13.53	13.57	2235954
2010-03-11	13.61	13.92	13.50	13.74	1385972
2010-03-12	13.88	13.94	13.65	13.90	687372
2010-03-15	13.90	13.98	13.69	13.77	753607
2010-03-16	13.79	14.08	13.65	14.08	1017365
2010-03-17	14.10	14.25	14.03	14.19	914994
2010-03-18	14.03	14.03	13.30	13.56	1935000
2010-03-19	13.55	13.70	13.29	13.35	1229415
2010-03-22	13.38	13.98	13.35	13.92	1130702
2010-03-23	13.96	13.96	13.67	13.90	664163
2010-03-24	13.80	13.85	13.67	13.83	663102
2010-03-25	13.90	14.10	13.84	13.97	1296785
2010-03-26	14.02	14.05	13.70	13.79	462631
2010-03-29	13.84	13.99	13.65	13.78	583781
2010-03-30	13.89	14.00	13.73	13.86	1084831
2010-03-31	13.83	13.95	13.62	13.64	803269
2010-04-01	13.74	13.89	13.59	13.78	614692
2010-04-05	13.87	14.00	13.69	14.00	808826
2010-04-06	13.87	14.05	13.73	13.94	764060
2010-04-07	13.98	14.05	13.88	14.01	1122380
2010-04-08	14.00	14.85	13.79	14.71	2852050
2010-04-09	14.80	14.83	14.32	14.46	1307221
2010-04-12	14.43	14.59	14.30	14.42	946294
2010-04-13	14.57	15.25	14.25	15.16	2126330
2010-04-14	15.48	15.57	15.24	15.35	1613648
2010-04-15	15.50	15.64	15.08	15.08	1032830
2010-04-16	15.04	15.20	14.60	14.82	1071937
2010-04-19	14.79	15.00	14.51	14.86	925502
2010-04-20	14.97	15.41	14.80	15.37	832948
2010-04-21	15.42	15.56	15.10	15.52	913697
2010-04-22	15.09	15.27	15.00	15.18	1421100
2010-04-23	15.16	15.30	15.02	15.19	623253
2010-04-26	15.49	16.32	15.49	16.16	2180969
2010-04-27	16.12	16.12	15.63	15.70	968906
2010-04-28	15.36	15.54	15.02	15.35	1993096
2010-04-29	15.45	15.81	15.42	15.78	928803
2010-04-30	15.81	15.83	15.25	15.41	992945
2010-05-03	15.59	16.14	15.48	16.06	1728593
2010-05-04	14.52	15.10	13.56	14.02	4664880
2010-05-05	14.12	14.76	13.97	14.28	2834596
2010-05-06	14.45	14.50	12.40	13.36	2304083
2010-05-07	13.44	13.44	12.35	12.57	4268342
2010-05-10	13.66	13.81	13.20	13.46	2096297
2010-05-11	13.45	14.07	13.23	13.89	1174792
2010-05-12	13.98	14.36	13.98	14.22	1056479
2010-05-13	14.21	14.40	13.85	13.93	670311
2010-05-14	13.80	14.04	13.38	13.55	1014025
2010-05-17	13.51	13.94	13.25	13.71	867216
2010-05-18	13.88	14.11	13.47	13.60	1048879
2010-05-19	13.46	13.71	13.02	13.28	864178
2010-05-20	12.87	12.95	12.35	12.75	1741627
2010-05-21	12.45	13.14	12.20	12.98	1032313
2010-05-24	12.99	13.28	12.82	12.96	693815
2010-05-25	12.54	13.04	12.20	12.97	1098213
2010-05-26	13.09	13.38	12.85	13.02	1227209
2010-05-27	13.25	13.40	13.08	13.35	797509
2010-05-28	13.34	13.37	12.89	13.00	709077
2010-06-01	12.96	13.05	12.65	12.78	977624
2010-06-02	12.80	13.07	12.61	13.07	1212893
2010-06-03	13.06	13.44	13.06	13.29	864510
2010-06-04	13.00	13.09	12.55	12.69	1118018
2010-06-07	12.63	12.75	12.04	12.08	931161
2010-06-08	12.18	12.33	11.72	12.11	1240074
2010-06-09	12.18	12.69	12.13	12.26	933102
2010-06-10	12.51	12.70	12.20	12.54	750430
2010-06-11	12.36	12.67	12.19	12.67	980472
2010-06-14	12.82	13.14	12.70	12.78	968594
2010-06-15	12.98	13.12	12.76	13.00	588312
2010-06-16	12.81	13.09	12.75	12.96	489069
2010-06-17	12.90	12.99	12.73	12.81	578856
2010-06-18	12.73	12.96	12.68	12.85	717335
2010-06-21	13.05	13.05	12.27	12.36	638549
2010-06-22	12.44	12.44	11.96	12.16	1453084
2010-06-23	12.29	12.29	11.96	12.02	927855
2010-06-24	11.98	11.98	11.54	11.69	775034
2010-06-25	11.76	11.96	11.65	11.79	661111
2010-06-28	11.88	11.88	11.43	11.51	848330
2010-06-29	11.25	11.36	10.92	10.99	762760
2010-06-30	11.05	11.50	10.93	11.30	1470433
2010-07-01	11.20	11.44	10.66	11.31	1652079
2010-07-02	11.43	11.58	11.31	11.50	1388073
2010-07-06	11.58	11.69	11.05	11.16	1181468
2010-07-07	11.23	11.40	11.14	11.37	778335
2010-07-08	11.47	11.92	11.44	11.87	980770
2010-07-09	11.89	12.21	11.76	12.21	584954
2010-07-12	12.27	12.48	11.94	12.07	519892
2010-07-13	12.22	12.63	12.20	12.58	580466
2010-07-14	12.57	13.10	12.48	12.74	884580
2010-07-15	12.79	12.88	12.57	12.77	530666
2010-07-16	12.67	12.67	12.09	12.16	547320
2010-07-19	12.23	12.23	11.75	12.08	670612
2010-07-20	11.91	12.32	11.77	12.32	507021
2010-07-21	12.40	12.45	12.01	12.03	365154
2010-07-22	12.23	12.99	12.23	12.87	859018
2010-07-23	12.85	13.22	12.66	13.20	614276
2010-07-26	13.23	13.79	13.12	13.59	1433616
2010-07-27	13.88	14.00	12.76	13.21	2513946
2010-07-28	13.14	13.69	13.07	13.13	1206283
2010-07-29	13.30	13.35	12.78	12.94	812978
2010-07-30	12.73	13.06	12.68	12.79	693367
2010-08-02	13.04	13.04	12.60	12.67	812713
2010-08-03	12.65	12.73	12.35	12.48	756223
2010-08-04	12.49	12.84	12.49	12.82	785547
2010-08-05	12.74	12.87	12.64	12.83	608479
2010-08-06	12.59	13.02	12.49	13.00	1106210
2010-08-09	13.11	13.45	13.10	13.44	667388
2010-08-10	13.34	13.40	13.07	13.26	730658
2010-08-11	12.91	13.00	12.80	12.88	962727
2010-08-12	12.68	13.05	12.53	13.02	835980
2010-08-13	13.01	13.18	13.00	13.17	773037
2010-08-16	13.06	13.31	12.96	13.27	786665
2010-08-17	13.35	13.50	13.20	13.30	777759
2010-08-18	13.24	13.48	13.15	13.30	841444
2010-08-19	13.24	13.32	12.97	13.11	503144
2010-08-20	13.05	13.12	12.90	13.08	452342
2010-08-23	13.16	13.27	13.06	13.15	470718
2010-08-24	12.93	13.02	12.46	12.87	670668
2010-08-25	12.74	12.94	12.58	12.93	683793
2010-08-26	12.85	13.02	12.56	12.60	579297
2010-08-27	12.70	12.92	12.45	12.86	503499
2010-08-30	12.84	13.12	12.78	12.79	598037
2010-08-31	12.78	12.92	12.59	12.82	566971
2010-09-01	12.92	13.20	12.90	13.18	424025
2010-09-02	13.21	13.60	13.13	13.54	558201
2010-09-03	13.74	13.86	13.62	13.83	428384
2010-09-07	13.78	13.81	13.31	13.39	368999
2010-09-08	13.47	13.81	13.47	13.80	649379
2010-09-09	13.97	14.11	13.82	14.07	782450
2010-09-10	14.10	14.21	13.75	13.86	445790
2010-09-13	14.04	14.05	13.89	13.98	480996
2010-09-14	13.99	14.22	13.92	14.01	442354
2010-09-15	13.98	14.09	13.88	14.02	283304
2010-09-16	14.04	14.08	13.80	13.95	267708
2010-09-17	14.03	14.05	13.80	13.97	529496
2010-09-20	13.97	14.18	13.93	14.13	470487
2010-09-21	14.13	14.20	13.81	13.90	582368
2010-09-22	13.91	13.95	13.51	13.52	755650
2010-09-23	13.45	13.55	13.06	13.20	998860
2010-09-24	13.40	13.51	13.29	13.35	680802
2010-09-27	13.31	13.39	13.12	13.19	761170
2010-09-28	13.18	13.26	13.00	13.25	546420
2010-09-29	13.25	13.34	13.12	13.24	518659
2010-09-30	13.32	13.35	13.10	13.22	478876
2010-10-01	13.27	13.33	13.06	13.15	631024
2010-10-04	13.17	13.24	13.00	13.09	521536
2010-10-05	13.24	13.31	13.09	13.25	538785
2010-10-06	13.22	13.39	13.11	13.29	536895
2010-10-07	13.42	13.97	13.30	13.94	877123
2010-10-08	13.99	14.21	13.89	14.18	961634
2010-10-11	14.21	14.59	14.17	14.51	907600
2010-10-12	14.51	14.51	14.20	14.48	694752
2010-10-13	14.54	14.77	14.43	14.55	559707
2010-10-14	14.50	14.60	14.31	14.56	610107
2010-10-15	14.62	14.78	14.45	14.62	625598
2010-10-18	14.67	14.82	14.58	14.63	769499
2010-10-19	15.05	15.64	14.63	15.55	4665565
2010-10-20	15.61	15.70	15.38	15.59	1521041
2010-10-21	15.53	15.57	14.90	15.05	2348388
2010-10-22	15.05	15.33	15.05	15.28	1358245
2010-10-25	15.37	15.50	15.29	15.30	478422
2010-10-26	15.26	15.59	15.12	15.36	771713
2010-10-27	15.09	15.09	14.49	14.88	2071942
2010-10-28	14.94	15.05	14.71	14.88	597324
2010-10-29	14.87	14.98	14.81	14.84	655113
2010-11-01	14.95	15.03	14.71	14.88	1000617
2010-11-02	14.97	15.17	14.84	15.12	1477672
2010-11-03	15.00	15.13	14.95	15.09	678666
2010-11-04	15.25	15.25	14.98	15.06	907033
2010-11-05	15.08	15.18	15.05	15.15	881890
2010-11-08	15.20	15.58	15.01	15.47	1298101
2010-11-09	15.37	15.67	15.34	15.55	1389233
2010-11-10	15.40	15.40	14.91	15.04	2197015
2010-11-11	15.00	15.19	14.96	15.03	624560
2010-11-12	14.91	15.00	14.60	14.65	781793
2010-11-15	14.68	14.78	14.45	14.56	1080533
2010-11-16	14.45	14.57	13.97	13.98	905772
2010-11-17	14.07	14.22	13.97	14.20	555025
2010-11-18	14.32	14.71	14.31	14.41	593509
2010-11-19	14.33	14.61	14.11	14.39	638400
2010-11-22	14.39	14.79	14.36	14.73	518165
2010-11-23	14.60	14.62	14.33	14.61	463071
2010-11-24	14.74	14.91	14.74	14.90	530272
2010-11-26	14.80	14.86	14.71	14.78	246479
2010-11-29	14.70	14.93	14.63	14.81	492064
2010-11-30	14.71	14.85	14.68	14.77	755267
2010-12-01	14.97	14.97	14.78	14.80	646961
2010-12-02	14.84	15.00	14.76	14.87	455004
2010-12-03	14.80	14.89	14.67	14.85	550619
2010-12-06	14.79	14.91	14.72	14.84	506661
2010-12-07	14.97	15.24	14.87	15.19	707225
2010-12-08	15.22	15.71	15.15	15.55	2554233
2010-12-09	15.59	15.65	15.28	15.47	962622
2010-12-10	15.53	15.55	15.35	15.40	933011
2010-12-13	15.41	15.59	15.08	15.14	1260219
2010-12-14	15.17	15.31	14.87	15.17	953238
2010-12-15	15.21	15.74	15.16	15.66	1371444
2010-12-16	15.65	15.65	15.44	15.59	704417
2010-12-17	15.61	16.03	15.53	15.85	1155274
2010-12-20	15.97	16.18	15.80	16.02	723145
2010-12-21	16.03	16.14	16.00	16.09	557429
2010-12-22	16.09	16.12	15.93	15.99	342465
2010-12-23	15.96	16.22	15.96	16.00	412401
2010-12-27	15.98	16.06	15.78	15.98	299680
2010-12-28	15.94	16.02	15.82	15.91	406233
2010-12-29	15.96	16.05	15.87	15.92	284845
2010-12-30	15.94	16.06	15.78	16.00	402547
2010-12-31	16.00	16.03	15.78	15.95	638452
2011-01-03	16.10	16.43	15.88	16.29	1219962
2011-01-04	16.35	16.45	15.90	16.17	1156392
2011-01-05	16.23	17.05	16.19	16.68	2015617
2011-01-06	16.64	16.74	16.37	16.60	630435
2011-01-07	16.51	16.75	16.14	16.63	589207
2011-01-10	16.59	16.83	16.30	16.67	592872
2011-01-11	16.79	16.79	16.36	16.43	494162
2011-01-12	16.58	17.17	16.36	16.90	1393278
2011-01-13	16.83	17.09	16.83	17.01	889895
2011-01-14	16.96	17.28	16.88	17.16	617991
2011-01-18	17.20	17.22	16.80	16.93	443284
2011-01-19	16.98	17.02	16.43	16.46	683934
2011-01-20	16.44	16.82	16.22	16.64	1051369
2011-01-21	16.72	16.75	16.49	16.67	564516
2011-01-24	16.73	16.75	16.53	16.55	376140
2011-01-25	16.77	17.00	16.63	16.82	752966
2011-01-26	16.82	16.99	16.56	16.64	647148
2011-01-27	16.68	17.04	16.52	16.99	549075
2011-01-28	16.98	17.02	16.37	16.37	535301
2011-01-31	16.50	16.64	16.31	16.40	525849
2011-02-01	16.50	16.89	16.37	16.88	808492
2011-02-02	16.83	17.00	16.73	16.78	588039
2011-02-03	16.79	17.01	16.06	16.45	2851020
2011-02-04	16.45	16.65	16.28	16.52	1009107
2011-02-07	16.48	16.58	16.39	16.39	874034
2011-02-08	16.44	16.54	16.30	16.54	943851
2011-02-09	16.55	16.77	16.41	16.64	601136
2011-02-10	16.52	16.75	16.52	16.57	366240
2011-02-11	16.52	17.15	16.52	17.05	1026149
2011-02-14	17.06	17.13	16.84	17.10	516287
2011-02-15	17.07	17.19	16.79	16.93	719129
2011-02-16	17.00	17.50	17.00	17.40	1009637
2011-02-17	17.31	17.61	17.22	17.34	1072458
2011-02-18	17.42	17.42	17.08	17.14	665587
2011-02-22	16.95	17.13	16.83	17.01	1010546
2011-02-23	16.96	17.00	16.09	16.49	1598634
2011-02-24	16.46	16.53	16.16	16.44	804102
2011-02-25	16.44	16.83	16.44	16.79	786274
2011-02-28	16.78	16.90	16.71	16.87	1116598
2011-03-01	16.49	16.75	15.80	16.40	3773088
2011-03-02	16.24	17.21	16.24	16.94	1958349
2011-03-03	17.06	17.24	16.89	17.10	3373971
2011-03-04	17.16	17.40	17.01	17.32	1599175
2011-03-07	17.33	17.63	16.99	17.07	884937
2011-03-08	17.10	17.55	17.02	17.36	785217
2011-03-09	17.39	17.74	17.26	17.60	752257
2011-03-10	17.45	17.60	17.23	17.50	864734
2011-03-11	17.54	18.13	17.38	17.86	1280673
2011-03-14	17.70	17.81	17.34	17.53	817478
2011-03-15	17.11	17.84	16.88	17.71	1021703
2011-03-16	17.62	17.93	17.47	17.58	1729378
2011-03-17	17.85	17.92	17.61	17.67	1472426
2011-03-18	17.80	17.84	17.50	17.72	1178062
2011-03-21	17.88	18.24	17.86	18.00	1237414
2011-03-22	17.98	18.06	17.84	17.85	418169
2011-03-23	17.81	18.07	17.73	17.95	967776
2011-03-24	18.03	18.04	17.91	17.92	525591
2011-03-25	17.95	18.49	17.86	18.19	812827
2011-03-28	18.20	18.33	18.02	18.05	560059
2011-03-29	18.06	18.15	17.96	18.05	482855
2011-03-30	18.11	18.26	17.82	17.88	1540034
2011-03-31	17.89	18.49	17.83	18.43	988071
2011-04-01	18.50	18.74	18.33	18.47	680853
2011-04-04	18.53	18.70	18.26	18.44	418205
2011-04-05	18.40	18.75	18.28	18.60	396363
2011-04-06	18.72	18.74	18.30	18.36	475826
2011-04-07	18.33	18.49	18.05	18.11	380936
2011-04-08	18.12	18.17	17.97	18.05	1079053
2011-04-11	18.05	18.12	17.85	17.88	933210
2011-04-12	17.85	18.10	17.69	17.87	773095
2011-04-13	17.98	18.15	17.88	18.03	330113
2011-04-14	17.95	18.18	17.92	18.14	473314
2011-04-15	18.10	18.40	18.04	18.06	1692173
2011-04-18	17.88	18.25	17.75	18.15	597541
2011-04-19	18.13	18.32	18.05	18.16	417211
2011-04-20	18.36	18.56	18.23	18.38	815060
2011-04-21	18.47	18.47	18.21	18.30	570819
2011-04-25	18.22	18.32	18.17	18.25	650096
2011-04-26	18.27	18.61	18.12	18.59	777096
2011-04-27	18.55	18.62	18.40	18.57	911697
2011-04-28	18.50	18.75	18.48	18.75	513498
2011-04-29	18.80	18.81	18.50	18.57	501007
2011-05-02	18.60	18.75	18.30	18.56	620824
2011-05-03	18.59	18.98	18.43	18.95	882250
2011-05-04	18.99	19.28	18.73	19.20	1972525
2011-05-05	19.87	21.43	19.87	21.30	3990004
2011-05-06	21.71	22.15	21.64	21.94	2075482
2011-05-09	21.97	22.04	21.76	21.94	1400033
2011-05-10	22.00	22.81	21.96	22.80	1022089
2011-05-11	22.82	22.95	22.43	22.77	1314360
2011-05-12	22.70	23.14	22.50	23.05	1153387
2011-05-13	23.13	23.61	23.11	23.53	1199372
2011-05-16	23.40	23.73	23.14	23.36	1126276
2011-05-17	23.65	23.94	23.28	23.63	853043
2011-05-18	23.62	24.38	23.50	24.33	1189294
2011-05-19	24.45	24.79	24.29	24.49	1290609
2011-05-20	24.46	24.61	23.95	24.52	1605052
2011-05-23	24.21	24.58	24.09	24.44	1112879
2011-05-24	24.44	24.55	24.27	24.40	1204671
2011-05-25	24.40	24.80	24.20	24.67	756769
2011-05-26	24.61	24.76	24.39	24.69	1258860
2011-05-27	24.72	24.98	24.45	24.58	662978
2011-05-31	24.90	25.05	24.74	24.92	1115260
2011-06-01	24.85	24.97	24.50	24.61	1448427
2011-06-02	24.58	24.78	24.16	24.19	1018709
2011-06-03	23.87	24.38	23.58	24.24	1066888
2011-06-06	24.17	24.37	23.54	23.60	768013
2011-06-07	23.68	24.09	23.62	23.86	795876
2011-06-08	23.78	23.90	23.25	23.32	875516
2011-06-09	23.32	23.69	23.12	23.51	506447
2011-06-10	23.48	23.54	22.87	23.12	1045763
2011-06-13	23.20	23.47	22.99	23.21	741612
2011-06-14	23.50	24.13	23.45	23.99	566892
2011-06-15	23.84	24.17	23.65	23.67	698620
2011-06-16	23.72	24.07	23.50	23.81	805024
2011-06-17	23.97	24.08	23.77	23.80	785276
2011-06-20	23.76	24.13	23.65	24.07	667481
2011-06-21	24.21	24.65	24.10	24.62	507900
2011-06-22	24.55	24.82	24.41	24.42	605278
2011-06-23	24.18	24.84	24.14	24.84	633029
2011-06-24	24.85	25.00	24.51	24.79	3009850
2011-06-27	24.72	25.33	24.52	25.22	688390
2011-06-28	25.29	25.86	25.23	25.81	627846
2011-06-29	25.81	25.85	25.29	25.29	731137
2011-06-30	25.35	25.68	25.21	25.24	614399
2011-07-01	25.25	26.04	25.25	25.78	710754
2011-07-05	25.85	26.00	25.52	25.87	447217
2011-07-06	25.78	26.02	25.60	25.82	490393
2011-07-07	25.89	26.15	25.85	25.94	399194
2011-07-08	25.69	26.16	25.62	26.13	432763
2011-07-11	25.90	26.26	25.72	25.92	820726
2011-07-12	25.88	26.18	25.61	25.63	427159
2011-07-13	25.73	26.17	25.70	25.96	414776
2011-07-14	26.00	26.26	25.50	25.69	415073
2011-07-15	25.78	25.82	25.17	25.47	374393
2011-07-18	25.31	25.50	25.06	25.43	359629
2011-07-19	25.52	26.05	25.52	26.00	413526
2011-07-20	26.01	26.01	25.57	25.78	392512
2011-07-21	25.78	26.15	25.69	25.92	443747
2011-07-22	25.94	26.08	25.77	25.82	318258
2011-07-25	25.45	26.19	25.28	26.07	977151
2011-07-26	26.96	28.74	26.81	27.20	2384003
2011-07-27	27.45	27.78	27.00	27.09	1389134
2011-07-28	27.09	27.48	26.50	26.54	723077
2011-07-29	26.31	27.19	25.73	26.87	984001
2011-08-01	27.14	27.15	26.06	26.92	1139172
2011-08-02	26.74	27.00	25.73	25.77	1176172
2011-08-03	25.82	26.87	25.07	26.80	1210437
2011-08-04	26.50	26.80	25.49	25.49	1105321
2011-08-05	25.67	25.97	24.26	25.37	1342434
2011-08-08	24.49	25.22	22.84	23.17	1430016
2011-08-09	23.64	25.05	23.12	25.05	1162719
2011-08-10	24.51	26.59	24.27	25.20	1517208
2011-08-11	25.41	26.06	24.89	25.54	1223090
2011-08-12	25.89	26.34	25.36	25.88	802617
2011-08-15	26.16	26.40	25.59	25.88	864731
2011-08-16	25.57	26.23	25.40	25.84	1124264
2011-08-17	25.95	26.19	25.39	26.01	779009
2011-08-18	25.48	26.12	24.97	25.27	1665298
2011-08-19	24.77	25.74	24.76	25.02	1399000
2011-08-22	25.62	25.79	25.25	25.67	932199
2011-08-23	25.83	26.44	25.75	26.40	1068084
2011-08-24	26.48	27.41	26.13	27.00	1483059
2011-08-25	27.31	27.41	25.78	25.92	1057207
2011-08-26	25.83	27.19	25.78	26.98	1166735
2011-08-29	27.40	27.56	27.08	27.52	1075384
2011-08-30	27.50	28.43	27.30	28.05	1625261
2011-08-31	28.31	28.44	27.46	27.73	925945
2011-09-01	27.65	28.45	27.30	27.38	1206274
2011-09-02	26.89	27.33	26.69	26.86	901261
2011-09-06	26.16	27.38	26.00	27.36	957535
2011-09-07	27.80	27.82	27.03	27.24	788439
2011-09-08	27.14	28.27	27.00	27.91	1092897
2011-09-09	27.51	27.61	26.68	26.87	1091206
2011-09-12	26.44	27.20	26.01	26.39	1465523
2011-09-13	26.39	27.17	26.27	26.94	1025565
2011-09-14	27.12	27.76	26.45	27.30	829829
2011-09-15	27.62	27.94	27.23	27.42	882844
2011-09-16	27.53	28.30	27.53	28.28	1355769
2011-09-19	27.85	28.98	27.79	28.87	1181956
2011-09-20	29.05	29.45	28.30	28.33	694504
2011-09-21	28.59	29.74	28.40	28.45	1093948
2011-09-22	27.55	28.23	27.03	27.49	981035
2011-09-23	27.16	28.48	27.16	28.16	714882
2011-09-26	28.39	28.62	27.61	28.61	505983
2011-09-27	29.05	29.54	28.62	28.80	864259
2011-09-28	28.88	28.99	27.17	27.17	1152565
2011-09-29	27.64	27.88	26.11	27.04	1001977
2011-09-30	26.68	28.02	26.45	27.25	1102934
2011-10-03	27.16	27.28	25.89	26.00	1096827
2011-10-04	25.75	26.84	25.29	26.73	1081306
2011-10-05	26.70	26.99	26.18	26.82	1071830
2011-10-06	26.67	27.63	26.42	27.50	866411
2011-10-07	27.58	27.64	26.54	26.63	966800
2011-10-10	27.03	27.91	26.95	27.81	711349
2011-10-11	27.70	28.09	27.53	27.83	1026683
2011-10-12	28.08	28.46	27.71	27.76	1223836
2011-10-13	27.73	28.11	27.54	27.94	1245851
2011-10-14	28.22	28.49	28.09	28.32	1185751
2011-10-17	28.34	28.46	27.75	27.86	1411641
2011-10-18	28.53	30.27	27.92	29.85	3423539
2011-10-19	30.03	31.18	30.03	31.02	2355741
2011-10-20	30.96	31.24	30.30	30.54	1600702
2011-10-21	31.03	32.25	30.95	32.25	2749348
2011-10-24	32.38	33.00	32.20	32.54	1389879
2011-10-25	32.23	32.52	31.69	31.90	1051368
2011-10-26	32.27	32.50	31.20	31.40	1947754
2011-10-27	32.14	33.00	31.73	32.25	1605446
2011-10-28	32.11	32.62	31.86	32.15	654795
2011-10-31	31.82	32.61	31.70	32.03	771214
2011-11-01	31.36	32.04	31.07	31.56	691707
2011-11-02	32.21	32.25	31.23	31.74	1052083
2011-11-03	32.00	32.06	31.27	31.59	857974
2011-11-04	31.43	32.13	31.31	32.01	583009
2011-11-07	32.04	32.72	31.98	32.63	842718
2011-11-08	32.88	33.00	32.00	32.57	604271
2011-11-09	31.93	32.27	31.75	31.89	685390
2011-11-10	32.21	32.41	31.80	31.98	768147
2011-11-11	32.26	32.75	32.26	32.37	448428
2011-11-14	32.35	33.00	32.30	32.60	685045
2011-11-15	32.33	33.70	32.33	33.32	878308
2011-11-16	33.18	33.25	32.04	32.21	742677
2011-11-17	32.09	32.60	31.97	32.32	748462
2011-11-18	32.32	32.55	31.82	32.50	971161
2011-11-21	31.94	31.96	31.35	31.42	1123541
2011-11-22	31.35	31.99	31.25	31.53	533404
2011-11-23	31.31	31.53	30.72	30.75	659442
2011-11-25	30.57	31.00	30.39	30.51	320087
2011-11-28	31.28	31.44	30.89	31.21	1034993
2011-11-29	31.06	32.05	31.05	31.74	1212971
2011-11-30	32.53	32.95	32.22	32.94	1021129
2011-12-01	32.77	33.66	32.61	33.44	999221
2011-12-02	33.88	34.05	33.44	33.56	516890
2011-12-05	33.66	33.75	33.11	33.32	826154
2011-12-06	33.22	33.48	33.10	33.23	652106
2011-12-07	33.06	33.60	32.92	33.46	524223
2011-12-08	33.48	34.75	33.48	34.25	1184342
2011-12-09	34.52	35.00	34.21	34.70	955081
2011-12-12	34.42	34.98	34.26	34.91	708286
2011-12-13	34.99	35.30	34.81	34.90	1508184
2011-12-14	34.96	34.96	33.06	33.11	1274491
2011-12-15	33.37	33.63	32.88	33.42	731811
2011-12-16	33.59	33.72	33.13	33.30	817336
2011-12-19	33.64	33.72	32.50	32.57	554413
2011-12-20	33.01	33.65	32.98	33.48	489246
2011-12-21	33.50	33.72	33.05	33.60	422613
2011-12-22	33.82	34.01	33.19	33.36	406737
2011-12-23	33.51	33.93	33.51	33.87	295016
2011-12-27	33.88	34.23	33.67	34.09	351468
2011-12-28	34.25	34.38	34.05	34.17	374215
2011-12-29	34.30	34.53	34.17	34.38	254412
2011-12-30	34.30	34.34	33.94	33.95	317980
2012-01-03	34.58	34.75	33.09	33.15	797162
2012-01-04	33.10	33.90	33.10	33.82	450422
2012-01-05	33.77	33.84	33.03	33.37	623457
2012-01-06	33.42	33.62	33.13	33.30	724369
2012-01-09	33.50	33.76	33.33	33.57	566141
2012-01-10	33.84	34.35	33.57	34.02	478859
2012-01-11	33.97	34.45	33.97	34.37	400545
2012-01-12	34.53	34.64	33.86	34.08	704591
2012-01-13	33.98	34.16	33.51	33.76	623722
2012-01-17	34.06	34.22	32.06	32.26	1330817
2012-01-18	32.30	33.27	32.02	32.77	1051638
2012-01-19	32.96	33.00	32.32	32.40	588894
2012-01-20	32.38	32.68	31.87	32.00	657401
2012-01-23	31.96	32.00	31.21	31.25	973777
2012-01-24	31.11	31.99	30.90	31.89	1205978
2012-01-25	31.75	32.50	31.72	32.44	585448
2012-01-26	32.56	32.67	32.03	32.20	431298
2012-01-27	32.04	32.41	32.04	32.31	353360
2012-01-30	32.15	32.85	31.81	32.64	521072
2012-01-31	32.80	32.84	32.45	32.65	386046
2012-02-01	32.70	32.93	32.60	32.88	499989
2012-02-02	32.87	33.13	32.68	32.93	336734
2012-02-03	33.29	33.91	33.23	33.87	544492
2012-02-06	33.67	33.76	33.26	33.28	288909
2012-02-07	33.28	33.45	33.10	33.25	363198
2012-02-08	33.33	33.60	32.79	33.23	294086
2012-02-09	33.31	33.35	33.04	33.20	576742
2012-02-10	32.89	33.04	32.34	32.46	562282
2012-02-13	32.60	32.71	32.23	32.51	671668
2012-02-14	32.60	32.74	32.29	32.73	422609
2012-02-15	32.85	33.00	32.46	32.63	826384
2012-02-16	32.55	33.17	32.55	33.07	609697
2012-02-17	33.16	33.49	32.90	32.97	773724
2012-02-21	33.01	33.84	33.01	33.52	505501
2012-02-22	33.52	33.59	32.88	33.21	559027
2012-02-23	33.33	33.75	33.21	33.48	436477
2012-02-24	33.38	33.52	32.94	33.20	626118
2012-02-27	33.01	33.69	32.92	33.54	1266402
2012-02-28	35.28	38.98	35.28	38.82	5821975
2012-02-29	38.27	39.80	38.15	38.46	2518167
2012-03-01	38.76	38.97	37.91	38.40	1244757
2012-03-02	38.49	38.83	37.75	37.85	1264968
2012-03-05	37.74	38.83	37.65	38.53	1342844
2012-03-06	38.22	38.80	38.08	38.54	686733
2012-03-07	38.58	39.92	38.36	39.48	998403
2012-03-08	39.63	40.05	39.38	39.75	809922
2012-03-09	39.86	40.28	39.71	39.83	527818
2012-03-12	39.94	39.94	39.45	39.61	397437
2012-03-13	39.85	40.11	39.50	40.11	476755
2012-03-14	40.12	40.36	39.34	39.60	493294
2012-03-15	39.70	40.16	39.51	40.09	512291
2012-03-16	40.08	40.34	39.79	39.96	791265
2012-03-19	41.80	42.21	40.79	41.30	4346046
2012-03-20	40.88	40.88	40.02	40.14	2040174
2012-03-21	40.35	40.86	40.04	40.25	1660619
2012-03-22	37.15	37.63	35.98	36.69	1709438
2012-03-23	36.56	36.82	35.83	36.25	822184
2012-03-26	36.63	36.80	36.21	36.62	824090
2012-03-27	36.49	36.49	35.94	35.97	583705
2012-03-28	36.00	36.33	35.51	35.68	1038382
2012-03-29	35.44	36.46	35.26	36.31	782210
2012-03-30	36.43	36.58	36.14	36.30	833342
2012-04-02	36.30	37.23	36.30	36.98	1011388
2012-04-03	37.01	37.20	36.79	36.99	584443
2012-04-04	36.55	36.75	35.96	36.23	666194
2012-04-05	36.02	36.42	35.86	36.33	418401
2012-04-09	35.75	35.87	35.26	35.41	787211
2012-04-10	35.43	35.48	34.35	34.35	793343
2012-04-11	34.68	36.05	34.52	35.50	934303
2012-04-12	35.58	35.65	35.35	35.37	688320
2012-04-13	35.26	35.65	35.05	35.49	811498
2012-04-16	36.35	36.65	35.67	35.69	862252
2012-04-17	35.99	36.09	35.39	35.45	444407
2012-04-18	35.36	35.64	35.05	35.06	563511
2012-04-19	35.12	35.33	34.50	34.60	668175
2012-04-20	34.92	35.43	34.56	35.32	1551132
2012-04-23	34.93	35.22	34.64	34.88	633506
2012-04-24	34.76	35.02	34.20	34.37	414097
2012-04-25	35.08	36.05	35.00	35.97	1290931
2012-04-26	35.88	36.79	35.68	36.51	1512868
2012-04-27	36.53	37.31	36.14	37.15	1169251
2012-04-30	37.30	38.02	36.80	37.81	1956341
2012-05-01	33.81	35.48	32.40	34.31	7721364
2012-05-02	33.98	34.13	33.25	33.45	1582444
2012-05-03	33.35	33.67	32.77	33.05	1193113
2012-05-04	32.77	33.34	32.49	32.64	1230734
2012-05-07	32.35	33.19	32.25	32.75	1987608
2012-05-08	32.79	32.85	32.26	32.65	2157059
2012-05-09	32.35	32.70	32.14	32.43	1041833
2012-05-10	32.69	33.82	32.46	33.69	1652283
2012-05-11	33.38	34.00	33.38	33.65	1067577
2012-05-14	33.32	33.47	32.54	32.56	1225081
2012-05-15	32.61	32.75	32.25	32.36	1239353
2012-05-16	32.38	32.63	31.68	31.75	1323710
2012-05-17	31.85	31.95	30.25	30.31	1578864
2012-05-18	30.30	30.91	29.79	29.96	1179021
2012-05-21	29.98	31.08	29.69	31.08	1115488
2012-05-22	31.19	31.98	31.18	31.41	1177275
2012-05-23	31.11	31.23	30.50	30.93	1048665
2012-05-24	31.04	31.06	30.33	30.58	670052
2012-05-25	30.69	30.91	30.50	30.81	555087
2012-05-29	30.99	31.00	30.35	30.97	772202
2012-05-30	30.67	30.83	30.37	30.50	793202
2012-05-31	30.46	30.83	30.02	30.71	902411
2012-06-01	30.07	30.07	28.74	28.90	1028690
2012-06-04	28.89	28.89	28.17	28.80	681668
2012-06-05	28.60	29.89	28.60	29.79	1134801
2012-06-06	29.88	30.18	29.71	30.03	532483
2012-06-07	30.44	30.57	29.80	29.87	655885
2012-06-08	29.70	29.97	29.23	29.94	512037
2012-06-11	30.23	30.48	29.38	29.40	756741
2012-06-12	29.46	29.62	29.07	29.56	517741
2012-06-13	29.50	29.56	28.59	28.75	532683
2012-06-14	28.81	29.38	28.74	29.32	725155
2012-06-15	29.36	29.42	28.79	29.37	623272
2012-06-18	29.22	29.86	29.04	29.72	494979
2012-06-19	29.75	30.20	29.44	30.17	676881
2012-06-20	30.08	30.32	29.34	29.53	672063
2012-06-21	29.58	29.63	28.73	28.75	415437
2012-06-22	29.11	29.57	28.78	29.52	1632838
2012-06-25	29.15	29.45	28.92	29.34	402965
2012-06-26	29.27	29.53	28.96	29.15	588177
2012-06-27	29.11	30.08	29.01	29.66	885708
2012-06-28	29.43	29.92	29.16	29.90	565810
2012-06-29	30.44	30.92	30.05	30.91	650418
2012-07-02	30.95	31.15	30.31	30.95	471631
2012-07-03	30.95	30.95	30.65	30.89	188194
2012-07-05	30.76	31.12	30.60	30.83	420477
2012-07-06	30.51	30.80	30.22	30.47	351866
2012-07-09	30.34	30.88	30.33	30.74	344147
2012-07-10	30.75	31.14	30.37	30.57	423335
2012-07-11	30.64	30.82	30.26	30.52	294437
2012-07-12	30.24	30.83	30.16	30.72	522478
2012-07-13	30.85	31.82	30.85	31.81	654917
2012-07-16	31.67	31.91	31.12	31.24	471527
2012-07-17	31.32	32.33	31.21	32.18	685035
2012-07-18	32.25	33.39	32.25	32.99	1117966
2012-07-19	33.15	33.40	32.55	33.24	534129
2012-07-20	32.78	32.97	32.52	32.69	638013
2012-07-23	32.03	32.39	31.76	31.99	968625
2012-07-24	33.00	34.20	32.40	32.96	1474248
2012-07-25	33.66	34.10	33.15	33.37	890639
2012-07-26	33.96	34.08	33.51	33.74	541862
2012-07-27	33.87	34.07	33.57	33.85	531757
2012-07-30	33.85	34.13	33.63	33.90	400781
2012-07-31	33.77	34.58	33.70	34.14	590082
2012-08-01	34.52	34.59	33.73	33.73	3697
2012-08-02	33.51	33.83	33.28	33.56	507950
2012-08-03	34.12	34.82	33.75	34.46	589407
2012-08-06	34.43	34.88	33.95	34.33	368022
2012-08-07	34.32	34.76	34.23	34.70	445068
2012-08-08	34.35	34.80	34.33	34.51	287482
2012-08-09	34.50	34.62	34.04	34.41	160697
2012-08-10	34.40	34.40	33.83	34.09	413596
2012-08-13	34.02	34.20	33.52	34.05	312551
2012-08-14	33.85	34.09	33.53	33.78	532668
2012-08-15	33.79	34.33	33.77	34.22	447719
2012-08-16	34.11	35.78	34.03	35.35	846971
2012-08-17	35.33	36.27	35.18	36.05	822055
2012-08-20	35.87	36.07	35.51	35.84	509185
2012-08-21	35.89	36.10	35.49	35.57	352872
2012-08-22	35.53	35.72	35.37	35.41	390443
2012-08-23	35.32	35.72	34.45	35.03	581416
2012-08-24	35.04	35.61	34.77	35.54	299013
2012-08-27	35.64	36.33	35.64	36.01	499706
2012-08-28	35.90	36.18	35.61	36.01	344858
2012-08-29	36.01	36.47	35.64	36.19	390794
2012-08-30	36.06	36.25	35.53	35.57	242060
2012-08-31	35.79	35.95	35.32	35.44	232673
2012-09-04	35.38	35.99	34.87	35.74	351854
2012-09-05	35.64	35.84	35.32	35.33	364321
2012-09-06	35.61	36.17	35.41	35.95	322907
2012-09-07	36.15	36.30	35.93	36.16	265479
2012-09-10	36.07	36.39	35.80	36.09	199185
2012-09-11	36.18	36.36	35.67	35.77	331439
2012-09-12	35.84	35.95	34.98	35.08	834774
2012-09-13	35.25	35.43	34.90	35.10	632529
2012-09-14	35.11	35.42	34.08	34.17	889735
2012-09-17	33.99	34.47	33.78	34.19	726966
2012-09-18	34.25	34.28	33.67	33.93	523415
2012-09-19	33.93	34.58	33.72	34.44	428530
2012-09-20	34.30	34.63	33.90	34.50	274155
2012-09-21	35.02	35.06	34.62	34.69	671656
2012-09-24	34.54	35.43	34.50	35.39	519271
2012-09-25	35.67	36.68	35.52	35.89	1214618
2012-09-26	35.86	36.47	35.58	36.31	1120146
2012-09-27	36.37	37.76	36.30	37.75	1557996
2012-09-28	37.45	37.73	37.14	37.70	829687
2012-10-01	37.74	38.29	37.68	38.24	990240
2012-10-02	38.45	38.45	37.50	37.74	637373
2012-10-03	37.85	38.06	37.52	37.79	310486
2012-10-04	37.83	37.88	37.36	37.82	388176
2012-10-05	38.04	38.37	37.58	37.78	294109
2012-10-08	37.55	37.89	37.19	37.80	536431
2012-10-09	37.74	38.25	37.69	38.08	643361
2012-10-10	38.10	38.36	37.17	37.31	592862
2012-10-11	37.59	37.88	37.50	37.74	316783
2012-10-12	37.72	38.10	37.53	37.70	427041
2012-10-15	38.00	38.57	37.92	38.24	795026
2012-10-16	40.92	41.51	40.03	41.16	4534984
2012-10-17	41.49	41.49	40.97	41.20	1360285
2012-10-18	41.08	41.24	40.69	41.10	827352
2012-10-19	40.69	40.98	39.85	40.17	1016926
2012-10-22	40.42	40.75	40.00	40.45	744802
2012-10-23	40.11	40.60	39.34	40.38	1015878
2012-10-24	40.51	40.54	40.10	40.31	469740
2012-10-25	40.64	40.98	40.32	40.59	720149
2012-10-26	40.48	40.68	39.93	40.49	328037
2012-10-31	40.37	40.62	39.99	40.62	443318
2012-11-01	40.73	40.88	40.21	40.76	846990
2012-11-02	40.51	41.61	40.51	40.52	657928
2012-11-05	40.45	41.35	40.28	41.11	554277
2012-11-06	41.16	41.34	40.72	41.01	604158
2012-11-07	40.61	40.94	40.35	40.51	475768
2012-11-08	40.35	40.45	39.89	39.90	469516
2012-11-09	39.62	40.14	38.98	39.84	628805
2012-11-12	39.94	40.28	39.58	40.11	352970
2012-11-13	39.75	40.58	39.34	40.24	457122
2012-11-14	40.65	40.65	39.76	39.81	631366
2012-11-15	39.67	40.08	39.34	39.80	709441
2012-11-16	39.70	40.35	39.10	40.00	783274
2012-11-19	40.28	40.90	39.86	40.89	370500
2012-11-20	40.71	41.19	40.54	40.98	275665
2012-11-21	41.08	41.26	40.81	41.26	186136
2012-11-23	41.38	41.74	41.05	41.69	184241
2012-11-26	41.41	41.68	40.86	41.52	379979
2012-11-27	41.37	41.84	41.11	41.36	339708
2012-11-28	41.18	41.83	40.70	41.79	763410
2012-11-29	41.99	42.63	41.80	42.00	388561
2012-11-30	41.86	41.99	41.35	41.60	681293
2012-12-03	41.94	42.00	41.53	41.60	429266
2012-12-04	41.44	41.51	40.81	41.05	644848
2012-12-05	41.18	41.25	40.30	40.78	448220
2012-12-06	40.82	41.57	40.65	41.36	278312
2012-12-07	41.42	41.84	41.17	41.77	444866
2012-12-10	41.64	42.06	41.47	41.82	516613
2012-12-11	41.93	42.47	41.55	42.40	469035
2012-12-12	42.53	42.58	41.94	42.06	566801
2012-12-13	42.00	42.69	41.85	42.14	450495
2012-12-14	42.04	42.32	41.93	42.14	222514
2012-12-17	42.24	42.68	42.13	42.56	342774
2012-12-18	42.55	43.00	42.43	42.85	532738
2012-12-19	42.83	43.00	42.59	42.64	513751
2012-12-20	42.61	43.46	42.55	43.46	545899
2012-12-21	42.69	43.41	42.52	42.90	541910
2012-12-24	42.73	42.98	42.16	42.72	103810
2012-12-26	42.72	43.05	42.60	42.81	484785
2012-12-27	42.96	43.74	42.90	43.28	481786
2012-12-28	43.08	43.25	42.56	42.63	346811
2012-12-31	42.38	43.67	42.38	43.55	426099
2013-01-02	44.18	45.53	43.81	45.48	775366
2013-01-03	45.70	45.98	44.50	44.61	391543
2013-01-04	44.78	45.41	44.72	45.31	431289
2013-01-07	45.01	45.58	44.99	45.49	217093
2013-01-08	45.42	45.93	45.27	45.63	580103
2013-01-09	45.68	45.79	44.93	45.41	408274
2013-01-10	45.72	45.72	44.81	44.96	564675
2013-01-11	44.93	45.23	44.46	45.16	248070
2013-01-14	45.21	45.68	45.07	45.19	281369
2013-01-15	44.91	45.24	44.85	45.08	387057
2013-01-16	44.89	45.05	44.38	44.95	307945
2013-01-17	45.24	45.64	44.54	45.46	474042
2013-01-18	45.48	46.27	45.02	46.05	567466
2013-01-22	46.16	47.12	45.48	46.94	833778
2013-01-23	46.77	47.25	46.50	46.66	439736
2013-01-24	46.50	47.24	46.37	46.65	381428
2013-01-25	46.17	46.47	45.90	46.40	520986
2013-01-28	46.54	46.62	45.98	46.20	330548
2013-01-29	46.23	46.64	46.08	46.47	302471
2013-01-30	46.41	46.69	46.19	46.37	299829
2013-01-31	46.37	47.03	46.29	46.57	389115
2013-02-01	46.91	47.91	46.61	47.77	597963
2013-02-04	47.44	47.49	46.58	46.68	668785
2013-02-05	46.82	47.11	46.66	46.72	276355
2013-02-06	46.58	47.21	46.16	46.76	572534
2013-02-07	46.79	46.94	46.22	46.50	411597
2013-02-08	46.44	47.24	46.44	46.73	744602
2013-02-11	46.71	47.43	46.54	46.81	354659
2013-02-12	46.93	46.95	46.40	46.53	443863
2013-02-13	46.52	46.62	45.29	45.47	938951
2013-02-14	45.43	45.58	44.76	44.79	703978
2013-02-15	44.88	46.15	44.88	45.37	581821
2013-02-19	45.38	45.57	44.93	45.46	378744
2013-02-20	45.44	45.94	44.95	44.96	395406
2013-02-21	44.88	45.52	44.45	44.62	420555
2013-02-22	45.32	46.14	45.08	46.07	714178
2013-02-25	46.17	46.29	45.13	45.16	554667
2013-02-26	45.36	46.14	45.22	46.00	502771
2013-02-27	45.83	47.26	45.78	46.83	867530
2013-02-28	48.25	48.72	47.30	47.62	1724607
2013-03-01	47.49	48.50	47.16	48.27	863083
2013-03-04	48.28	48.85	47.94	48.63	722089
2013-03-05	48.95	49.67	48.94	49.62	717735
2013-03-06	49.58	50.19	49.58	49.80	408802
2013-03-07	49.79	49.96	49.50	49.66	370182
2013-03-08	49.91	49.95	49.62	49.74	536942
2013-03-11	49.50	49.88	49.50	49.88	481263
2013-03-12	49.93	50.13	49.45	49.68	548030
2013-03-13	49.45	49.92	49.34	49.82	305505
2013-03-14	49.97	49.97	49.44	49.96	374422
2013-03-15	49.92	49.99	49.56	49.82	491503
2013-03-18	49.33	50.15	49.01	49.96	1422152
2013-03-19	50.22	50.50	49.69	50.30	474901
2013-03-20	50.76	50.99	50.12	50.94	429557
2013-03-21	50.54	51.05	50.42	50.84	337371
2013-03-22	50.90	51.25	50.90	51.19	345839
2013-03-25	51.36	51.39	50.62	51.11	287439
2013-03-26	51.29	51.37	50.57	51.18	310496
2013-03-27	50.87	51.22	50.47	51.18	225331
2013-03-28	51.31	51.67	51.15	51.44	439378
2013-04-01	51.44	51.90	50.82	50.84	473238
2013-04-02	51.00	51.20	50.05	50.09	538999
2013-04-03	50.04	50.42	49.19	49.65	546559
2013-04-04	49.28	51.30	49.25	51.22	670311
2013-04-05	50.30	50.72	50.14	50.55	416944
2013-04-08	50.65	51.15	50.30	51.13	272989
2013-04-09	51.14	51.14	50.42	50.67	413041
2013-04-10	50.70	51.91	50.63	51.75	489298
2013-04-11	51.66	52.91	51.61	52.11	692366
2013-04-12	51.94	52.10	51.32	51.86	538002
2013-04-15	51.71	51.94	50.21	50.39	683052
2013-04-16	50.68	51.06	50.46	50.85	506378
2013-04-17	50.39	50.56	49.43	49.75	606087
2013-04-18	49.88	50.05	49.09	49.90	398492
2013-04-19	49.99	50.79	49.97	50.58	322116
2013-04-22	50.78	51.08	50.37	50.88	310427
2013-04-23	51.07	51.46	50.57	51.01	337971
2013-04-24	51.00	51.72	50.88	51.43	330905
2013-04-25	51.73	52.58	51.43	51.92	402592
2013-04-26	51.90	52.63	51.65	52.38	522738
2013-04-29	52.70	53.50	52.29	52.95	797816
2013-04-30	54.98	56.45	54.15	55.20	1261021
2013-05-01	55.22	55.35	54.25	54.64	911854
2013-05-02	54.77	55.75	54.70	55.49	897145
2013-05-03	55.79	56.01	55.26	55.98	801606
2013-05-06	55.99	56.89	55.95	56.79	606860
2013-05-07	57.34	57.92	57.01	57.80	1364546
2013-05-08	57.50	58.25	57.41	58.05	891416
2013-05-09	57.87	58.29	57.49	57.66	800245
2013-05-10	57.63	58.21	57.57	58.02	632895
2013-05-13	58.00	58.74	57.89	58.25	579090
2013-05-14	58.26	59.00	58.26	59.00	335096
2013-05-15	57.85	58.54	57.45	57.64	744770
2013-05-16	57.50	57.54	56.62	56.96	790211
2013-05-17	57.06	57.63	56.96	57.57	432273
2013-05-20	57.50	57.68	56.69	56.72	422894
2013-05-21	56.91	57.23	56.85	56.95	449385
2013-05-22	57.01	57.79	56.45	56.61	381950
2013-05-23	57.64	59.45	57.51	59.21	1930712
2013-05-24	58.72	59.00	58.31	58.72	662811
2013-05-28	59.14	60.21	58.92	59.66	657709
2013-05-29	59.20	59.69	58.76	59.28	541507
2013-05-30	59.45	59.89	59.05	59.79	10295587
2013-05-31	59.28	59.77	59.06	59.27	1303786
2013-06-03	59.19	59.75	58.73	59.72	1334955
2013-06-04	59.61	60.69	59.50	60.18	1271115
2013-06-05	60.20	60.27	58.22	58.35	848906
2013-06-06	58.27	59.48	57.91	59.45	1010977
2013-06-07	59.93	60.66	59.39	60.53	500476
2013-06-10	60.95	61.24	60.43	60.72	527817
2013-06-11	59.87	60.24	59.30	59.80	614877
2013-06-12	59.80	60.16	59.09	59.43	464342
2013-06-13	59.25	60.23	58.89	60.02	448773
2013-06-14	60.07	60.10	59.38	59.59	341497
2013-06-17	59.94	60.34	59.16	59.55	524426
2013-06-18	59.72	60.67	59.72	60.44	478263
2013-06-19	60.42	60.83	59.75	59.77	416231
2013-06-20	59.15	59.23	57.37	57.53	726347
2013-06-21	57.70	57.91	56.81	57.50	1161581
2013-06-24	56.50	57.23	55.75	57.01	956646
2013-06-25	57.47	57.97	56.97	57.57	673479
2013-06-26	58.11	58.27	57.61	57.69	699879
2013-06-27	58.27	58.88	58.12	58.80	542974
2013-06-28	58.77	59.22	58.06	58.15	4689476
2013-07-01	58.60	60.35	58.41	59.91	737781
2013-07-02	59.99	60.54	59.87	60.14	677897
2013-07-03	59.73	60.61	59.71	60.23	577946
2013-07-05	60.95	61.32	60.25	61.01	435960
2013-07-08	61.27	61.48	60.86	61.18	742244
2013-07-09	61.57	62.26	60.98	62.14	423399
2013-07-10	62.04	62.41	61.56	62.24	294660
2013-07-11	62.89	63.23	62.34	63.00	406638
2013-07-12	62.88	63.79	62.80	63.33	423569
2013-07-15	63.70	64.07	63.24	63.61	389498
2013-07-16	63.96	64.15	62.99	63.16	520541
2013-07-17	63.26	63.37	62.95	63.05	390275
2013-07-18	63.05	63.96	63.04	63.95	622088
2013-07-19	63.80	64.03	63.39	63.58	417679
2013-07-22	63.50	63.88	63.33	63.61	576444
2013-07-23	64.32	64.45	58.67	59.43	3144749
2013-07-24	60.13	61.24	59.94	61.01	2134393
2013-07-25	61.04	61.55	60.62	61.50	1070197
2013-07-26	61.35	62.62	61.26	62.36	1332960
2013-07-29	62.02	62.28	61.65	61.88	542567
2013-07-30	62.08	62.46	61.63	62.13	500642
2013-07-31	62.23	62.90	62.14	62.58	507014
2013-08-01	63.00	64.70	62.85	63.81	812223
2013-08-02	63.70	63.85	63.01	63.15	564977
2013-08-05	63.15	64.40	63.08	64.00	590835
2013-08-06	63.94	64.15	62.82	62.95	745104
2013-08-07	62.89	63.15	62.48	62.50	651867
2013-08-08	62.92	63.20	62.62	62.70	476072
2013-08-09	62.71	63.07	62.31	62.77	421498
2013-08-12	62.49	63.17	62.37	62.41	513013
2013-08-13	62.42	62.51	61.22	62.12	645094
2013-08-14	61.97	62.62	61.54	62.49	485792
2013-08-15	61.88	62.13	61.37	61.60	516959
2013-08-16	61.59	61.59	61.00	61.46	424485
2013-08-19	61.46	61.73	60.99	61.03	503198
2013-08-20	61.15	62.23	61.00	61.91	279042
2013-08-21	61.78	62.09	61.36	61.50	244087
2013-08-22	61.58	62.75	61.58	62.57	228626
2013-08-23	62.64	62.86	61.82	62.22	253585
2013-08-26	62.29	62.62	61.71	61.87	383832
2013-08-27	61.23	61.47	60.93	61.16	363150
2013-08-28	61.07	62.04	60.86	61.80	290104
2013-08-29	61.73	62.23	61.41	62.05	249562
2013-08-30	61.99	62.03	61.35	61.44	481258
2013-09-03	61.62	62.17	60.95	61.46	690447
2013-09-04	61.41	62.20	61.30	62.13	340343
2013-09-05	62.05	62.40	61.80	62.09	210855
2013-09-06	62.15	62.39	61.09	61.58	514796
2013-09-09	62.04	63.07	62.04	63.04	1119425
2013-09-10	63.74	64.73	63.40	64.70	451860
2013-09-11	64.27	65.00	64.10	64.84	373123
2013-09-12	64.92	65.37	64.53	65.25	379352
2013-09-13	65.30	66.18	64.91	66.12	381638
2013-09-16	66.82	66.98	65.81	66.26	376233
2013-09-17	66.41	66.86	65.93	66.86	374324
2013-09-18	66.90	67.42	66.29	67.28	301077
2013-09-19	67.21	67.71	67.08	67.62	230156
2013-09-20	67.70	67.70	66.20	66.74	499676
2013-09-23	66.64	67.21	65.93	66.98	333790
2013-09-24	66.96	67.80	66.59	67.31	476087
2013-09-25	67.21	67.53	66.38	66.89	225687
2013-09-26	66.94	67.77	66.81	67.65	277934
2013-09-27	67.43	67.75	67.01	67.55	446590
2013-09-30	66.50	68.38	66.47	67.95	957794
2013-10-01	68.12	69.55	67.99	69.52	732151
2013-10-02	68.06	69.92	68.06	69.63	841835
2013-10-03	68.48	69.41	67.97	68.34	1576375
2013-10-04	68.26	69.06	67.92	68.73	365790
2013-10-07	68.05	68.86	68.01	68.36	574867
2013-10-08	68.36	68.70	67.40	67.43	717653
2013-10-09	67.42	67.54	66.54	66.59	776634
2013-10-10	67.29	67.40	66.63	67.18	937262
2013-10-11	66.92	68.39	66.92	68.36	584632
2013-10-14	68.08	69.04	67.75	68.85	556658
2013-10-15	67.34	67.34	64.89	64.90	2369634
2013-10-16	65.60	66.82	65.45	66.66	1017931
2013-10-17	66.44	66.68	65.93	66.63	666371
2013-10-18	67.00	67.29	66.32	67.05	784234
2013-10-21	66.99	67.39	66.87	66.98	524488
2013-10-22	67.09	67.30	66.56	67.21	632069
2013-10-23	67.00	67.21	66.05	66.35	537880
2013-10-24	66.61	67.49	66.21	67.39	933202
2013-10-25	67.55	67.90	67.15	67.51	430778
2013-10-28	67.67	67.99	67.21	67.63	321175
2013-10-29	67.88	68.41	67.53	68.36	425423
2013-10-30	68.58	68.61	67.55	67.87	378352
2013-10-31	67.92	67.92	66.90	67.06	489073
2013-11-01	67.19	67.40	66.58	66.89	379289
2013-11-04	67.08	67.63	66.92	67.10	299540
2013-11-05	66.90	68.48	66.59	68.01	424618
2013-11-06	68.37	68.55	67.83	67.93	254107
2013-11-07	68.04	68.27	66.66	66.70	312424
2013-11-08	66.67	67.77	66.67	67.60	281845
2013-11-11	67.76	68.46	67.76	67.81	292129
2013-11-12	67.75	68.47	67.59	68.44	430296
2013-11-13	67.93	69.22	67.78	69.21	361418
2013-11-14	69.18	69.25	68.68	69.22	295737
2013-11-15	69.22	69.45	68.35	68.84	319482
2013-11-18	68.92	69.02	67.54	67.87	327843
2013-11-19	67.66	67.91	67.16	67.66	639303
2013-11-20	67.95	68.34	67.62	67.99	365786
2013-11-21	68.29	69.42	68.07	69.15	457267
2013-11-22	69.14	70.10	69.11	69.75	380206
2013-11-25	69.90	69.94	68.98	69.52	330912
2013-11-26	69.48	69.63	69.26	69.40	343253
2013-11-27	69.50	69.77	69.02	69.31	303851
2013-11-29	69.44	69.64	69.06	69.13	169740
2013-12-02	68.94	69.13	68.39	68.57	347233
2013-12-03	68.10	68.51	67.78	68.24	600148
2013-12-04	67.92	69.05	67.92	68.71	347543
2013-12-05	68.88	69.59	68.45	69.31	400803
2013-12-06	69.35	69.94	69.17	69.78	246871
2013-12-09	70.41	71.17	70.25	70.62	627573
2013-12-10	70.60	70.77	69.74	69.74	427851
2013-12-11	69.53	69.86	68.73	69.02	339235
2013-12-12	68.75	69.26	68.28	69.03	397125
2013-12-13	69.10	69.39	68.90	69.19	368665
2013-12-16	69.37	70.06	69.28	69.51	315847
2013-12-17	69.47	69.73	69.28	69.52	437337
2013-12-18	69.66	69.96	68.53	69.96	440462
2013-12-19	69.83	69.99	68.46	68.68	367933
2013-12-20	67.85	68.98	67.69	68.95	822582
2013-12-23	68.99	69.80	68.91	69.68	358848
2013-12-24	69.78	70.15	69.72	69.86	454674
2013-12-26	69.93	71.06	69.85	70.68	310178
2013-12-27	70.93	71.05	70.07	70.20	239714
2013-12-30	70.16	70.22	69.61	69.92	240131
2013-12-31	70.15	70.38	69.33	69.65	361334
2014-01-02	69.65	69.65	68.74	68.94	407339
2014-01-03	69.01	69.25	68.81	68.98	415493
2014-01-06	69.11	69.40	68.68	69.10	799620
2014-01-07	69.54	69.97	69.35	69.67	486992
2014-01-08	69.62	70.18	69.41	69.78	851384
2014-01-09	70.12	70.59	69.54	70.28	576481
2014-01-10	70.46	71.36	70.24	71.21	623781
2014-01-13	71.27	71.97	70.68	70.95	625074
2014-01-14	71.07	71.28	70.67	71.00	360336
2014-01-15	71.12	71.72	70.39	71.21	612651
2014-01-16	71.13	71.62	70.79	71.08	445456
2014-01-17	71.19	71.68	71.04	71.65	660288
2014-01-21	72.00	72.21	71.65	72.01	579707
2014-01-22	72.01	73.41	72.00	73.39	615692
2014-01-23	73.31	73.40	72.70	72.85	693423
2014-01-24	72.51	72.69	71.18	71.18	649513
2014-01-27	71.35	71.45	69.62	70.11	477325
2014-01-28	70.24	70.73	69.65	69.86	480865
2014-01-29	69.37	69.53	68.52	68.70	786516
2014-01-30	69.37	69.96	68.79	69.57	978629
2014-01-31	68.81	71.00	68.50	70.61	645879
2014-02-03	70.69	71.05	67.19	67.58	1001886
2014-02-04	67.80	68.80	67.66	68.30	863997
2014-02-05	68.14	68.18	66.18	67.17	1333223
2014-02-06	67.23	68.25	67.02	67.66	527578
2014-02-07	67.95	69.52	67.74	69.50	526573
2014-02-10	69.39	69.97	69.03	69.88	473692
2014-02-11	70.05	70.78	69.72	70.46	346597
2014-02-12	70.26	70.91	70.00	70.81	415390
2014-02-13	70.44	71.99	70.22	71.80	425305
2014-02-14	71.63	72.40	71.40	72.18	348678
2014-02-18	72.24	72.54	71.85	72.06	573975
2014-02-19	71.75	72.80	71.57	71.84	467583
2014-02-20	71.93	72.52	71.72	72.26	357326
2014-02-21	72.43	73.36	72.09	73.25	538549
2014-02-24	73.25	74.84	73.23	74.69	936569
2014-02-25	76.95	77.74	74.18	75.03	1206519
2014-02-26	75.50	77.89	75.26	77.65	1360102
2014-02-27	77.50	78.35	77.13	77.99	925484
2014-02-28	78.27	79.40	78.11	79.06	854476
2014-03-03	78.28	79.01	77.68	78.78	749272
2014-03-04	79.48	79.93	79.14	79.48	652597
2014-03-05	79.63	79.63	78.86	79.11	349517
2014-03-06	79.08	79.67	78.90	79.19	344121
2014-03-07	79.46	79.67	78.90	79.34	324824
2014-03-10	79.38	79.78	78.92	79.56	321057
2014-03-11	79.68	80.13	78.71	79.05	387911
2014-03-12	78.55	79.98	78.41	79.92	544215
2014-03-13	80.31	80.47	78.61	78.91	647255
2014-03-14	79.69	80.14	79.25	79.56	429940
2014-03-17	80.00	80.52	79.75	80.02	377880
2014-03-18	80.20	80.61	79.69	79.98	387860
2014-03-19	79.79	80.00	78.14	78.27	425633
2014-03-20	78.09	79.02	77.87	78.84	520045
2014-03-21	79.09	79.57	77.49	77.53	747669
2014-03-24	77.81	78.10	75.81	76.84	717440
2014-03-25	77.47	78.08	76.51	76.64	328093
2014-03-26	76.96	77.09	75.50	75.54	397285
2014-03-27	75.35	75.56	74.75	75.26	379775
2014-03-28	75.30	77.05	75.30	76.23	408903
2014-03-31	76.68	77.27	76.61	76.97	312020
2014-04-01	77.00	78.67	77.00	78.62	472008
2014-04-02	78.80	78.91	77.90	78.20	469357
2014-04-03	78.43	78.94	77.38	77.62	431303
2014-04-04	78.07	78.07	75.19	75.43	512460
2014-04-07	75.15	75.20	73.01	73.68	715722
2014-04-08	73.90	75.77	73.61	75.75	629815
2014-04-09	75.80	76.68	75.28	76.61	391916
2014-04-10	76.57	76.72	74.09	74.29	356161
2014-04-11	73.63	74.27	72.42	72.71	635084
2014-04-14	73.68	74.59	73.15	73.75	370718
2014-04-15	73.74	74.49	73.32	74.17	537278
2014-04-16	74.92	75.07	74.48	74.97	223899
2014-04-17	74.98	75.45	74.25	74.28	250216
2014-04-21	74.15	74.81	74.00	74.36	196804
2014-04-22	74.47	75.62	74.31	75.51	270657
2014-04-23	75.67	75.86	75.04	75.26	426180
2014-04-24	75.63	75.66	74.47	75.09	372786
2014-04-25	74.62	75.04	73.73	73.76	215161
2014-04-28	74.12	74.37	71.67	72.69	386237
2014-04-29	73.02	73.50	72.06	72.58	488564
2014-04-30	72.50	74.54	72.25	74.38	685593
2014-05-01	74.58	74.64	71.52	71.80	964647
2014-05-02	72.01	73.47	71.85	72.99	531013
2014-05-05	72.58	72.99	71.91	72.51	403969
2014-05-06	72.22	72.90	71.92	72.25	481553
2014-05-07	72.55	72.83	71.07	71.55	504827
2014-05-08	71.29	72.26	70.69	71.13	518204
2014-05-09	71.09	71.44	70.58	71.20	491172
2014-05-12	71.59	72.56	71.31	72.45	412305
2014-05-13	72.39	72.59	71.59	71.71	287020
2014-05-14	71.51	71.66	71.00	71.25	317622
2014-05-15	71.12	71.34	70.30	71.21	371759
2014-05-16	71.13	71.62	70.83	71.53	172215
2014-05-19	71.31	72.59	71.31	72.02	281397
2014-05-20	71.91	71.91	70.79	71.24	438808
2014-05-21	71.28	71.94	70.96	71.74	223486
2014-05-22	71.78	73.27	71.78	73.16	378117
2014-05-23	73.30	73.32	72.62	72.90	288114
2014-05-27	73.23	73.40	72.92	73.34	281259
2014-05-28	73.37	73.44	72.42	72.42	316451
2014-05-29	72.67	72.90	72.08	72.47	206860
2014-05-30	72.30	72.51	71.96	72.45	311549
2014-06-02	72.59	73.04	71.69	72.99	245046
2014-06-03	72.75	73.02	72.28	72.67	241475
2014-06-04	72.50	73.46	72.47	73.23	204192
2014-06-05	73.37	73.75	72.87	73.31	212627
2014-06-06	73.35	74.11	73.10	73.91	210144
2014-06-09	73.87	74.06	73.24	73.42	145480
2014-06-10	73.73	73.94	72.30	73.06	357995
2014-06-11	72.54	73.52	72.36	73.36	240929
2014-06-12	73.38	73.38	72.25	72.36	262649
2014-06-13	72.37	72.89	72.13	72.54	213285
2014-06-16	72.39	72.58	72.06	72.18	239295
2014-06-17	70.87	71.30	70.23	71.00	975448
2014-06-18	70.90	71.99	70.56	71.99	423613
2014-06-19	72.42	72.68	71.77	71.84	334525
2014-06-20	71.66	72.00	71.54	71.80	634374
2014-06-23	71.95	71.95	71.19	71.58	569852
2014-06-24	71.60	72.40	71.26	72.12	526178
2014-06-25	71.88	72.72	71.57	72.42	324557
2014-06-26	72.42	72.71	71.96	72.57	421993
2014-06-27	72.44	73.35	72.28	72.98	421103
2014-06-30	72.81	73.13	72.46	73.09	432110
2014-07-01	73.24	74.32	73.24	74.04	419115
2014-07-02	73.86	74.05	73.10	73.42	320184
2014-07-03	73.43	73.77	73.17	73.63	271575
2014-07-07	73.58	73.89	73.32	73.55	290521
2014-07-08	73.38	73.93	73.02	73.40	488522
2014-07-09	73.68	74.68	73.68	74.63	269613
2014-07-10	73.70	74.07	73.34	73.70	316406
2014-07-11	73.58	73.83	73.22	73.58	186743
2014-07-14	73.83	73.98	73.47	73.65	196632
2014-07-15	73.63	73.88	72.87	73.25	265623
2014-07-16	73.63	73.87	72.69	73.04	625987
2014-07-17	72.56	73.17	72.00	72.60	423972
2014-07-18	73.01	73.88	72.70	73.23	385603
2014-07-21	73.18	73.60	72.95	73.39	529195
2014-07-22	74.28	76.44	74.05	76.11	1234343
2014-07-23	76.29	76.43	75.36	75.43	588331
2014-07-24	75.54	75.61	74.59	74.61	449096
2014-07-25	74.45	74.64	73.97	74.23	439206
2014-07-28	74.38	74.64	73.96	74.04	332524
2014-07-29	74.42	74.61	73.82	73.87	393296
2014-07-30	74.16	74.32	73.12	73.55	301858
2014-07-31	72.71	73.27	72.00	72.00	395727
2014-08-01	71.60	72.41	69.76	70.17	985105
2014-08-04	71.38	71.59	70.85	71.30	811292
2014-08-05	71.06	71.86	70.94	71.30	576230
2014-08-06	71.10	72.04	71.04	71.33	453776
2014-08-07	71.65	72.13	71.23	71.34	315934
2014-08-08	71.48	72.06	71.40	72.06	405400
2014-08-11	72.43	72.77	71.99	72.75	271380
2014-08-12	72.78	73.81	72.76	73.70	541842
2014-08-13	74.00	74.63	73.57	74.49	333078
2014-08-14	74.46	74.77	74.12	74.75	192562
2014-08-15	74.99	74.99	74.03	74.55	214165
2014-08-18	74.81	75.37	74.81	75.04	225127
2014-08-19	75.30	75.40	74.97	75.15	157740
2014-08-20	75.04	75.15	74.41	74.66	261408
2014-08-21	74.82	74.91	74.21	74.75	337669
2014-08-22	74.60	74.60	74.02	74.03	253202
2014-08-25	74.60	75.09	74.35	75.03	177205
2014-08-26	75.01	75.52	74.73	75.25	221879
2014-08-27	75.34	75.41	74.98	75.16	230831
2014-08-28	74.96	75.42	74.63	75.26	184584
2014-08-29	75.29	75.71	75.03	75.45	276019
2014-09-02	75.65	76.15	75.43	76.00	311405
2014-09-03	76.15	76.24	75.31	75.61	325510
2014-09-04	75.55	75.94	75.14	75.38	162832
2014-09-05	75.24	76.47	75.15	76.43	198105
2014-09-08	76.33	76.50	75.68	76.06	334473
2014-09-09	75.85	76.24	75.44	75.54	268926
2014-09-10	75.46	76.26	75.45	76.22	262119
2014-09-11	75.86	76.38	75.75	76.24	198309
2014-09-12	76.24	76.26	75.71	76.03	271470
2014-09-15	76.17	76.34	75.85	76.21	203868
2014-09-16	75.96	76.76	75.76	76.58	420266
2014-09-17	76.59	76.94	76.23	76.57	304707
2014-09-18	76.80	77.00	76.28	76.74	378749
2014-09-19	76.77	77.23	76.30	77.00	510477
2014-09-22	76.94	76.96	75.66	75.86	258675
2014-09-23	75.79	76.39	75.67	75.83	270034
2014-09-24	75.83	76.49	75.81	76.36	172070
2014-09-25	76.43	76.49	75.76	76.30	302634
2014-09-26	76.40	77.86	76.21	77.27	338008
2014-09-29	76.60	77.76	76.44	77.63	359318
2014-09-30	77.43	77.54	76.51	76.96	599898
2014-10-01	76.90	77.32	76.08	77.10	1339626
2014-10-02	77.23	77.79	76.87	77.58	553479
2014-10-03	77.91	78.18	77.58	77.70	553672
2014-10-06	77.83	78.05	77.34	77.85	349919
2014-10-07	77.45	77.68	76.73	76.81	459969
2014-10-08	77.05	78.01	76.31	77.92	607252
2014-10-09	77.91	77.95	76.64	76.70	403692
2014-10-10	76.56	77.38	76.20	76.41	496135
2014-10-13	76.14	77.44	75.64	75.72	782830
2014-10-14	78.22	84.51	78.00	84.30	2278220
2014-10-15	83.60	84.73	83.31	83.65	1553706
2014-10-16	82.55	84.33	82.51	83.93	1071097
2014-10-17	84.70	85.00	84.31	84.84	562027
2014-10-20	84.86	86.15	84.86	86.00	400063
2014-10-21	85.90	86.27	85.25	85.99	858449
2014-10-22	86.12	86.84	85.77	86.45	553450
2014-10-23	86.95	87.43	86.55	87.30	765930
2014-10-24	87.33	88.03	87.05	87.68	488951
2014-10-27	87.65	88.35	87.36	88.26	319978
2014-10-28	88.66	89.00	88.01	89.00	393605
2014-10-29	88.53	89.10	88.18	88.98	342707
2014-10-30	88.97	89.30	88.62	88.88	275671
2014-10-31	89.20	89.32	88.63	88.79	533605
2014-11-03	89.15	89.68	88.83	89.55	395752
2014-11-04	89.65	90.37	89.65	90.25	464517
2014-11-05	89.85	90.53	89.59	90.50	486304
2014-11-06	90.62	91.22	90.06	90.85	490821
2014-11-07	90.64	90.89	90.35	90.80	299529
2014-11-10	90.87	92.24	90.61	92.08	264877
2014-11-11	92.23	92.38	91.28	91.57	265091
2014-11-12	91.21	91.86	90.76	91.65	432388
2014-11-13	91.99	92.42	91.80	92.17	52368
2014-11-14	91.95	92.48	91.28	91.46	241949
2014-11-17	91.46	92.10	91.00	91.02	295065
2014-11-18	91.16	91.83	91.00	91.52	305263
2014-11-19	91.61	91.72	90.63	91.41	271543
2014-11-20	91.17	93.09	91.07	92.47	361321
2014-11-21	93.20	93.28	92.30	92.70	337909
2014-11-24	92.82	93.65	92.32	93.37	254574
2014-11-25	93.28	93.64	92.82	93.16	312834
2014-11-26	93.11	93.61	92.82	93.23	194175
2014-11-28	92.83	95.49	92.83	93.85	228630
2014-12-01	93.79	95.72	93.58	94.20	382573
2014-12-02	94.20	95.23	94.16	95.09	582114
2014-12-03	95.31	95.97	94.86	95.70	232451
2014-12-04	95.73	96.35	95.47	95.93	308472
2014-12-05	96.10	96.21	94.67	94.89	361181
2014-12-08	94.25	96.08	94.02	95.40	270821
2014-12-09	94.94	95.03	93.88	94.92	191090
2014-12-10	94.56	95.25	93.21	93.32	239810
2014-12-11	93.49	94.63	93.39	94.12	380906
2014-12-12	93.68	95.68	93.04	95.07	257798
2014-12-15	94.91	95.31	93.52	94.00	322174
2014-12-16	93.73	93.85	92.26	92.92	418003
2014-12-17	93.16	93.92	91.90	93.43	433806
2014-12-18	93.89	94.45	93.13	94.45	432460
2014-12-19	94.70	96.43	94.66	95.69	759164
2014-12-22	95.83	97.15	95.06	95.90	339935
2014-12-23	96.02	96.95	95.49	95.62	317800
2014-12-24	95.61	96.63	95.32	95.39	125564
2014-12-26	95.34	95.85	95.27	95.45	162634
2014-12-29	95.55	96.11	95.33	95.44	327071
2014-12-30	95.53	96.39	94.80	94.92	347863
2014-12-31	95.36	95.58	94.15	94.17	293615
2015-01-02	94.30	95.02	93.55	94.29	401049
2015-01-05	95.36	95.94	94.09	95.47	570766
2015-01-06	94.42	95.64	93.17	94.29	728029
2015-01-07	95.35	97.59	94.96	97.50	624700
2015-01-08	98.44	100.80	98.17	100.78	706508
2015-01-09	100.78	100.90	99.79	100.50	679417
2015-01-12	100.71	102.21	100.51	102.12	427073
2015-01-13	102.50	103.92	101.24	101.70	634504
2015-01-14	100.24	102.10	98.77	98.91	767570
2015-01-15	98.01	98.39	94.88	96.83	1481796
2015-01-16	96.49	98.57	95.79	98.49	704424
2015-01-20	98.95	98.95	97.13	97.51	477077
2015-01-21	97.28	97.81	96.84	97.38	391158
2015-01-22	98.00	99.15	97.40	99.01	325418
2015-01-23	99.14	99.58	98.08	98.10	399598
2015-01-26	98.00	98.92	97.98	98.74	372731
2015-01-27	98.05	99.38	97.76	98.93	346464
2015-01-28	99.80	100.95	98.94	99.89	478758
2015-01-29	100.13	101.60	99.03	101.29	530962
2015-01-30	100.43	101.17	99.02	99.05	468751
2015-02-02	99.60	99.78	96.76	98.08	423172
2015-02-03	98.80	99.44	97.47	99.37	286759
2015-02-04	98.32	100.51	98.27	99.72	300944
2015-02-05	100.00	100.42	99.04	99.74	230650
2015-02-06	99.77	100.38	98.95	99.86	283997
2015-02-09	99.19	99.87	98.00	98.63	249977
2015-02-10	99.33	101.50	99.20	100.93	305596
2015-02-11	101.13	101.34	99.72	100.45	220204
2015-02-12	100.51	100.92	99.57	100.56	320005
2015-02-13	100.10	100.64	99.18	100.00	228795
2015-02-17	100.00	100.89	99.46	100.67	202042
2015-02-18	100.74	102.09	100.53	101.85	366237
2015-02-19	102.23	102.51	101.57	101.75	300955
2015-02-20	101.93	103.08	101.67	102.50	461541
2015-02-23	102.53	104.77	102.50	104.50	923472
2015-02-24	103.50	106.46	102.07	103.53	1615811
2015-02-25	103.53	104.92	102.51	103.93	661630
2015-02-26	103.90	104.89	103.69	104.00	364569
2015-02-27	104.00	104.00	101.35	101.53	667753
2015-03-02	101.91	104.51	101.74	104.44	591838
2015-03-03	104.56	104.56	102.62	102.83	476146
2015-03-04	102.15	103.33	101.73	103.28	347959
2015-03-05	103.74	104.52	103.22	103.38	303600
2015-03-06	103.10	103.10	100.68	100.87	353788
2015-03-09	100.82	101.95	100.72	101.36	320015
2015-03-10	100.97	100.97	99.02	98.72	581583
2015-03-11	99.08	99.45	98.00	98.16	490045
2015-03-12	98.17	100.89	98.16	100.72	483599
2015-03-13	100.46	101.25	99.53	99.72	212605
2015-03-16	100.41	101.70	100.00	101.53	314649
2015-03-17	101.53	102.42	101.26	102.15	314702
2015-03-18	102.15	102.39	100.64	102.17	362107
2015-03-19	102.16	104.22	102.16	103.77	292248
2015-03-20	104.40	105.00	104.21	104.63	696549
2015-03-23	104.64	104.80	103.41	104.02	255855
2015-03-24	103.88	104.83	103.38	104.09	376066
2015-03-25	103.98	103.98	101.11	101.11	213141
2015-03-26	100.65	101.51	99.68	100.54	260068
2015-03-27	100.60	101.83	100.34	101.05	287868
2015-03-30	101.74	102.74	101.17	102.55	267426
2015-03-31	102.39	102.56	100.46	100.55	323576
2015-04-01	100.28	100.81	99.21	100.50	324470
2015-04-02	100.29	101.08	99.59	100.99	241203
2015-04-06	100.18	101.54	100.00	100.81	499173
2015-04-07	100.76	100.95	99.35	99.39	377625
2015-04-08	99.31	100.84	99.31	100.29	521195
2015-04-09	99.82	100.67	98.65	99.20	602267
2015-04-10	99.42	100.94	99.41	100.50	434655
2015-04-13	100.22	101.00	100.00	100.20	320178
2015-04-14	100.20	100.50	98.10	98.49	554162
2015-04-15	98.95	100.08	98.01	98.36	522264
2015-04-16	98.77	100.65	98.77	100.43	559140
2015-04-17	100.08	100.32	98.72	99.24	298301
2015-04-20	100.00	100.64	99.33	99.66	292024
2015-04-21	99.95	100.13	99.30	99.40	270356
2015-04-22	98.97	100.52	98.60	99.80	607990
2015-04-23	106.86	110.66	106.86	109.23	2411458
2015-04-24	110.00	114.00	109.70	113.96	1178338
2015-04-27	113.73	113.82	110.04	110.25	786599
2015-04-28	110.35	112.16	109.10	111.79	496522
2015-04-29	111.14	111.40	108.12	109.39	517122
2015-04-30	108.81	109.68	107.72	107.85	429971
2015-05-01	108.56	110.05	107.47	108.34	350678
2015-05-04	108.80	109.92	107.85	107.93	410392
2015-05-05	107.93	109.47	105.63	105.71	493577
2015-05-06	106.10	106.82	105.25	106.13	343236
2015-05-07	105.88	108.60	105.63	107.93	348709
2015-05-08	109.16	109.98	108.36	109.13	363694
2015-05-11	109.10	110.51	108.57	109.84	350190
2015-05-12	109.13	109.94	107.51	109.06	528660
2015-05-13	109.01	109.74	108.50	108.68	227803
2015-05-14	109.32	110.18	108.48	109.91	290016
2015-05-15	110.23	110.40	109.23	110.34	246885
2015-05-18	110.25	111.29	109.80	111.09	287847
2015-05-19	111.36	111.42	110.27	110.55	256279
2015-05-20	110.28	111.14	109.25	110.41	178845
2015-05-21	110.03	110.38	109.61	110.07	168813
2015-05-22	110.07	110.24	108.94	109.03	190258
2015-05-26	108.80	109.18	107.44	108.56	324161
2015-05-27	108.53	109.42	108.53	108.65	421005
2015-05-28	108.85	109.99	108.60	109.21	367231
2015-05-29	109.11	109.69	108.25	108.66	404881
2015-06-01	109.58	109.73	108.44	109.05	546029
2015-06-02	108.48	109.43	108.05	108.87	606391
2015-06-03	109.49	109.83	108.75	108.99	484846
2015-06-04	108.75	109.35	108.21	109.03	580934
2015-06-05	108.84	110.18	108.20	110.00	526560
2015-06-08	109.70	110.60	109.01	109.87	443808
2015-06-09	109.96	110.55	108.79	110.43	355652
2015-06-10	110.52	112.58	109.99	112.39	310890
2015-06-11	112.44	112.90	111.41	111.93	255333
2015-06-12	111.67	113.09	111.39	112.29	226280
2015-06-15	111.16	111.35	110.32	110.81	220212
2015-06-16	110.54	111.41	110.35	110.76	203670
2015-06-17	110.97	111.50	109.90	110.92	211706
2015-06-18	111.35	113.20	111.29	112.57	269211
2015-06-19	112.71	112.77	111.83	111.91	356814
2015-06-22	112.79	113.88	112.15	113.86	346414
2015-06-23	113.98	113.98	112.83	113.62	211069
2015-06-24	113.31	113.82	111.56	111.64	379734
2015-06-25	112.28	112.87	111.17	111.72	590022
2015-06-26	112.46	115.24	112.04	114.90	878035
2015-06-29	112.15	114.41	111.85	114.00	734243
2015-06-30	114.11	114.97	113.08	113.40	558530
2015-07-01	114.77	115.43	114.41	114.55	381878
2015-07-02	114.68	115.02	113.21	113.88	295780
2015-07-06	113.01	113.34	112.48	113.13	412025
2015-07-07	113.37	113.95	112.10	113.42	445071
2015-07-08	112.41	114.49	112.40	113.24	424767
2015-07-09	114.45	115.00	113.57	113.69	599461
2015-07-10	115.02	116.25	114.01	115.92	345633
2015-07-13	117.31	119.73	116.69	119.43	703492
2015-07-14	119.22	119.70	118.22	118.79	536755
2015-07-15	118.80	119.31	117.90	118.54	548343
2015-07-16	116.96	119.00	114.53	115.57	1306755
2015-07-17	115.20	115.32	109.57	110.04	2245486
2015-07-20	109.97	111.83	109.97	111.04	762342
2015-07-21	110.95	111.57	110.10	111.37	536075
2015-07-22	111.22	112.86	111.22	112.31	608631
2015-07-23	112.71	113.23	111.53	111.65	467507
2015-07-24	112.33	112.76	110.89	110.96	530843
2015-07-27	110.72	112.41	110.56	111.31	452931
2015-07-28	111.47	111.99	110.75	111.77	371433
2015-07-29	111.60	113.80	111.60	113.51	436536
2015-07-30	113.51	114.08	112.09	113.84	295122
2015-07-31	114.19	114.91	113.40	113.84	366146
2015-08-03	113.84	114.69	113.39	114.27	337142
2015-08-04	114.42	115.61	113.95	115.23	354783
2015-08-05	115.54	116.27	114.25	114.40	400644
2015-08-06	114.42	114.78	111.66	111.84	482251
2015-08-07	111.94	113.58	110.80	113.43	416295
2015-08-10	113.73	114.40	112.51	113.14	295020
2015-08-11	112.69	113.56	111.60	113.49	556537
2015-08-12	112.00	112.41	109.58	111.88	412245
2015-08-13	111.97	114.46	111.94	114.20	333316
2015-08-14	114.20	114.50	113.17	114.17	239408
2015-08-17	113.75	114.99	112.88	114.99	295909
2015-08-18	115.00	115.06	112.86	112.90	320014
2015-08-19	112.40	112.40	110.41	110.53	751856
2015-08-20	109.88	110.30	107.32	107.66	569851
2015-08-21	106.18	107.08	104.45	104.48	891161
2015-08-24	99.25	105.26	99.00	101.78	736446
2015-08-25	103.53	106.30	103.08	105.02	1039181
2015-08-26	106.66	106.66	103.26	106.30	572468
2015-08-27	107.27	108.52	106.27	107.80	328161
2015-08-28	108.80	108.80	107.00	108.41	255160
2015-08-31	107.75	108.27	105.74	105.94	330490
2015-09-01	103.76	105.35	103.33	103.85	812727
2015-09-02	104.60	105.57	104.23	105.18	454203
2015-09-03	105.36	105.94	104.35	105.15	303670
2015-09-04	104.22	105.53	104.08	105.50	496170
2015-09-08	107.49	109.18	106.68	109.00	455690
2015-09-09	111.73	111.98	107.96	108.18	561888
2015-09-10	107.78	108.64	107.53	107.93	384549
2015-09-11	107.62	110.24	107.31	110.22	304616
2015-09-14	110.22	110.96	109.37	110.29	262811
2015-09-15	110.15	111.92	109.13	111.82	638133
2015-09-16	111.54	111.99	110.09	111.62	339056
2015-09-17	111.63	113.64	110.87	112.60	386868
2015-09-18	111.68	113.09	111.40	111.68	594940
2015-09-21	112.17	112.65	110.22	111.03	358654
2015-09-22	109.89	111.17	109.39	110.87	299923
2015-09-23	111.17	111.32	110.20	110.97	177305
2015-09-24	110.18	110.72	108.91	110.29	383929
2015-09-25	110.80	114.70	110.65	112.95	666339
2015-09-28	112.00	112.84	107.48	108.54	839615
2015-09-29	107.81	107.81	104.30	105.87	1031130
2015-09-30	107.47	108.71	106.98	107.91	539604
2015-10-01	107.99	108.92	103.50	105.33	724154
2015-10-02	105.42	106.96	103.75	106.88	1005405
2015-10-05	107.07	108.43	105.91	108.35	767507
2015-10-06	108.74	109.21	106.86	107.26	656004
2015-10-07	107.37	108.29	105.74	108.03	961748
2015-10-08	102.58	107.75	100.56	102.64	3791636
2015-10-09	102.83	106.33	102.76	105.38	1251538
2015-10-12	105.16	107.00	104.96	106.08	587633
2015-10-13	105.46	106.63	105.46	106.17	648778
2015-10-14	106.74	107.29	103.97	104.37	716730
2015-10-15	104.40	106.01	103.51	105.86	649991
2015-10-16	106.00	106.56	105.37	106.22	407095
2015-10-19	105.87	107.44	105.38	107.25	494484
2015-10-20	107.43	107.47	105.88	106.19	346808
2015-10-21	105.71	105.74	102.37	103.46	771833
2015-10-22	104.18	104.70	102.74	103.96	365131
2015-10-23	104.92	105.45	103.37	104.10	499579
2015-10-26	103.79	105.86	103.66	105.81	381048
2015-10-27	105.79	106.17	104.42	104.96	418696
2015-10-28	105.51	110.10	105.49	109.71	1465885
2015-10-29	110.13	110.52	108.73	109.40	524198
2015-10-30	109.74	110.06	106.53	106.67	531911
2015-11-02	106.55	109.65	106.49	108.75	491675
2015-11-03	108.29	108.82	107.02	107.17	417754
2015-11-04	106.70	108.26	103.88	105.05	592447
2015-11-05	105.39	105.86	103.27	104.11	577354
2015-11-06	104.07	104.50	102.86	104.44	434222
2015-11-09	104.21	104.21	102.15	103.04	648841
2015-11-10	102.62	104.26	102.36	104.23	382876
2015-11-11	104.51	105.95	103.99	105.21	399367
2015-11-12	105.08	105.14	102.58	102.89	402939
2015-11-13	102.80	103.37	101.38	101.62	366849
2015-11-16	101.02	103.63	100.59	103.49	415281
2015-11-17	103.80	104.83	102.16	102.24	497692
2015-11-18	102.24	104.33	102.20	104.07	437974
2015-11-19	104.00	105.87	102.07	104.52	478669
2015-11-20	104.99	105.64	104.23	105.02	459608
2015-11-23	104.94	108.11	104.94	107.71	526730
2015-11-24	107.06	107.86	105.72	107.44	422289
2015-11-25	107.86	109.62	107.17	109.15	413170
2015-11-27	109.10	109.79	108.26	108.65	108461
2015-11-30	108.50	109.13	107.23	107.47	359578
2015-12-01	107.71	109.53	107.71	108.86	411694
2015-12-02	108.73	109.68	108.21	108.80	647930
2015-12-03	109.25	109.67	106.90	107.44	523378
2015-12-04	107.88	110.22	107.59	109.83	698250
2015-12-07	109.83	110.99	109.37	110.39	680171
2015-12-08	109.30	110.88	109.22	109.94	696287
2015-12-09	109.79	110.84	108.08	109.10	722020
2015-12-10	109.47	110.22	108.71	109.34	565015
2015-12-11	108.11	108.98	107.71	108.64	629398
2015-12-14	108.41	109.76	108.19	109.38	513547
2015-12-15	110.09	110.39	109.54	109.93	718454
2015-12-16	110.17	110.91	108.59	109.22	1006585
2015-12-17	109.77	110.50	109.29	109.37	856965
2015-12-18	109.20	109.74	107.25	108.84	655841
2015-12-21	109.35	110.13	109.12	109.73	868767
2015-12-22	110.00	110.00	108.03	109.41	730352
2015-12-23	109.35	109.63	108.10	109.48	654777
2015-12-24	109.61	109.70	109.16	109.54	506027
2015-12-28	109.67	110.18	108.36	110.13	1176404
2015-12-29	110.40	112.80	110.17	112.00	1034600
2015-12-30	112.41	112.82	111.27	111.51	572706
2015-12-31	111.15	112.45	110.86	111.25	596622
2016-01-04	109.96	110.50	108.27	109.23	867869
2016-01-05	109.83	110.63	109.36	109.93	808958
2016-01-06	107.89	110.04	107.58	109.77	901766
2016-01-07	108.00	109.49	106.73	106.75	963094
2016-01-08	107.09	109.80	107.02	108.97	1002209
2016-01-11	109.19	110.10	105.25	106.22	1025024
2016-01-12	106.62	109.98	106.62	109.76	905538
2016-01-13	109.71	110.64	107.64	107.96	1449516
2016-01-14	107.97	108.24	104.80	107.14	791896
2016-01-15	105.16	105.33	101.01	104.16	1672071
2016-01-19	104.66	106.32	103.78	104.92	728969
2016-01-20	103.22	107.02	101.30	106.46	1033980
2016-01-21	106.70	108.49	105.43	107.71	1205589
2016-01-22	108.49	111.80	108.30	111.60	1500124
2016-01-25	111.96	112.00	110.30	110.73	882844
2016-01-26	110.77	112.69	110.29	112.17	528684
2016-01-27	111.66	112.37	110.36	111.06	421887
2016-01-28	111.52	112.71	110.47	112.20	463989
2016-01-29	112.26	113.98	111.48	113.93	796319
2016-02-01	113.55	114.76	113.07	114.35	734939
2016-02-02	113.79	114.17	112.76	113.75	616354
2016-02-03	114.12	114.51	112.19	113.80	799880
2016-02-04	113.57	114.29	112.50	114.00	612026
2016-02-05	114.00	114.48	109.99	110.37	930046
2016-02-08	109.00	109.02	106.34	108.16	1085086
2016-02-09	107.20	108.82	104.10	105.62	1310222
2016-02-10	106.95	109.14	106.72	107.00	716325
2016-02-11	105.45	107.54	104.18	106.90	919038
2016-02-12	107.84	110.20	107.31	109.50	660647
2016-02-16	110.57	111.49	109.58	111.08	598856
2016-02-17	111.54	114.53	111.54	112.95	911798
2016-02-18	112.74	113.78	111.80	112.04	869990
2016-02-19	112.03	113.23	110.90	112.87	1564655
2016-02-22	114.21	115.86	113.42	115.09	814503
2016-02-23	115.13	118.05	115.04	117.62	1344834
2016-02-24	117.00	119.00	115.85	117.61	2307145
2016-02-25	126.90	133.92	124.48	132.90	4701328
2016-02-26	133.03	135.28	132.51	134.39	2031572
2016-02-29	133.58	135.43	131.00	133.04	1789640
2016-03-01	133.76	134.97	131.65	134.15	1545152
2016-03-02	133.39	133.75	131.76	133.06	1112933
2016-03-03	132.15	133.24	130.51	132.84	1109303
2016-03-04	132.91	133.96	131.99	132.99	1488173
2016-03-07	132.46	134.56	131.83	134.02	994593
2016-03-08	133.14	135.99	133.06	134.24	800615
2016-03-09	134.56	136.33	133.36	133.78	840823
2016-03-10	134.58	135.47	131.49	132.63	738925
2016-03-11	133.58	133.80	131.51	131.72	972490
2016-03-14	131.99	132.84	131.17	132.65	703358
2016-03-15	131.61	132.64	131.17	131.20	601992
2016-03-16	130.81	132.29	130.61	131.85	520264
2016-03-17	131.54	131.99	130.94	131.27	383137
2016-03-18	130.93	132.09	130.16	130.81	1129905
2016-03-21	131.00	131.66	130.91	131.17	739211
2016-03-22	131.58	131.98	130.30	130.73	584511
2016-03-23	131.06	131.51	130.00	130.12	627610
2016-03-24	129.85	129.85	128.42	128.74	691479
2016-03-28	129.38	130.13	128.53	129.15	465187
2016-03-29	129.25	130.16	128.69	130.09	644473
2016-03-30	130.78	131.34	130.00	130.97	712967
2016-03-31	130.83	132.17	129.80	131.86	885538
2016-04-01	131.49	134.10	131.24	133.47	676921
2016-04-04	133.85	134.39	132.70	133.36	582988
2016-04-05	131.97	133.28	131.20	132.32	623601
2016-04-06	132.68	136.08	132.42	135.94	964293
2016-04-07	135.27	137.61	135.27	136.26	841579
2016-04-08	137.00	137.71	135.69	137.05	559898
2016-04-11	137.94	139.42	137.12	137.24	635981
2016-04-12	136.46	137.09	135.30	136.74	589025
2016-04-13	136.92	137.67	136.22	137.14	517773
2016-04-14	137.55	137.94	136.37	137.27	404302
2016-04-15	137.42	138.65	136.70	138.62	366533
2016-04-18	138.12	139.04	137.70	138.65	269802
2016-04-19	138.49	138.80	136.80	137.52	333961
2016-04-20	137.99	140.80	137.79	140.01	776958
2016-04-21	140.37	140.48	137.85	137.90	550354
2016-04-22	135.34	136.16	131.73	132.41	1475836
2016-04-25	132.48	134.13	132.45	133.67	723958
2016-04-26	134.00	134.75	132.98	133.81	786649
2016-04-27	133.85	134.52	131.63	133.63	1234427
2016-04-28	121.03	124.89	120.08	120.47	4550495
2016-04-29	121.06	121.50	119.02	120.88	1495437
2016-05-02	120.92	121.65	119.12	120.37	1359156
2016-05-03	119.94	120.04	118.08	118.56	1123760
2016-05-04	117.69	119.75	116.91	119.02	861308
2016-05-05	119.11	120.45	117.72	119.93	1066480
2016-05-06	119.29	120.24	117.60	119.31	661981
2016-05-09	119.23	122.34	119.23	121.51	620380
2016-05-10	121.75	122.47	120.51	122.22	650223
2016-05-11	121.94	122.05	119.35	119.83	575599
2016-05-12	120.40	122.00	120.10	121.46	579807
2016-05-13	121.03	123.68	120.71	121.95	1023738
2016-05-16	122.26	123.43	121.38	123.17	796749
2016-05-17	122.45	122.81	120.60	121.07	594729
2016-05-18	120.70	122.42	118.82	121.13	803398
2016-05-19	119.99	121.97	119.94	120.82	537977
2016-05-20	121.41	123.16	121.41	123.06	776408
2016-05-23	123.00	123.32	121.80	121.88	1134971
2016-05-24	121.94	123.29	121.83	122.52	1313890
2016-05-25	123.39	123.49	121.11	121.29	932543
2016-05-26	121.29	123.18	121.12	123.00	998293
2016-05-27	123.43	123.49	121.97	122.18	596571
2016-05-31	122.48	123.12	120.59	120.88	3110425
2016-06-01	120.60	121.87	120.35	121.40	1108522
2016-06-02	121.11	123.25	120.79	123.25	694597
2016-06-03	123.07	123.07	121.23	122.21	550075
2016-06-06	122.03	124.69	121.80	124.36	601430
2016-06-07	124.33	125.14	123.45	124.82	720753
2016-06-08	124.71	126.41	124.36	126.39	903991
2016-06-09	126.00	127.58	126.00	127.48	548667
2016-06-10	126.65	127.08	125.73	126.25	541726
2016-06-13	125.19	126.23	124.69	124.79	501546
2016-06-14	124.34	126.63	123.84	126.36	626822
2016-06-15	126.58	127.52	126.08	126.38	454824
2016-06-16	125.38	127.31	124.47	126.95	509513
2016-06-17	126.59	127.72	126.02	127.29	739517
2016-06-20	128.44	128.83	127.08	127.49	506244
2016-06-21	127.71	127.92	127.08	127.33	497534
2016-06-22	126.05	126.48	124.48	125.32	778866
2016-06-23	126.39	127.67	125.54	127.25	499309
2016-06-24	125.34	128.09	124.66	124.97	852680
2016-06-27	124.00	124.61	120.97	122.08	1114569
2016-06-28	123.16	124.57	122.35	124.53	538290
2016-06-29	125.18	126.95	125.18	126.88	589245
2016-06-30	127.66	131.67	127.66	131.38	1594953
2016-07-01	131.45	132.77	130.96	132.59	638203
2016-07-05	132.59	133.95	131.86	133.93	806997
2016-07-06	132.91	135.23	132.87	134.98	897857
2016-07-07	135.16	135.35	132.50	133.86	691586
2016-07-08	134.44	137.02	134.15	135.11	546167
2016-07-11	135.59	136.15	134.22	136.00	950544
2016-07-12	136.04	136.47	135.50	135.65	641317
2016-07-13	135.24	136.37	135.00	135.42	582183
2016-07-14	136.32	136.66	135.22	135.64	506422
2016-07-15	135.88	136.27	134.92	135.70	666637
2016-07-18	135.97	136.18	134.78	135.55	555604
2016-07-19	135.93	136.18	135.09	135.55	743973
2016-07-20	136.30	137.87	135.80	136.89	1332607
2016-07-21	144.94	146.73	142.06	144.66	3247031
2016-07-22	145.28	148.99	145.13	148.78	1213639
2016-07-25	148.13	149.13	147.30	147.69	1047437
2016-07-26	146.85	147.88	145.67	146.13	1048204
2016-07-27	146.42	147.30	145.42	147.23	571776
2016-07-28	147.27	147.78	146.36	147.25	329694
2016-07-29	147.20	147.71	146.11	147.30	432425
2016-08-01	146.94	148.03	146.31	147.52	487952
2016-08-02	147.04	147.33	144.64	145.45	476210
2016-08-03	145.66	146.17	144.81	146.16	350641
2016-08-04	146.21	147.40	145.84	146.50	311564
2016-08-05	146.80	147.37	146.11	146.18	393710
2016-08-08	145.82	145.95	144.29	144.70	413637
2016-08-09	144.50	145.77	144.50	144.92	296023
2016-08-10	144.76	145.40	144.56	145.00	152471
2016-08-11	145.54	146.72	145.08	146.02	235496
2016-08-12	145.12	146.70	144.84	146.13	189709
2016-08-15	145.95	146.97	144.81	145.15	330052
2016-08-16	145.08	145.59	143.53	143.97	349488
2016-08-17	144.20	144.69	143.47	144.57	327876
2016-08-18	144.32	147.82	144.32	147.13	679846
2016-08-19	147.12	148.00	146.13	147.28	516760
2016-08-22	147.32	150.44	147.28	150.07	850559
2016-08-23	150.50	151.20	149.76	150.48	374642
2016-08-24	150.64	150.84	149.51	149.82	610576
2016-08-25	149.17	150.67	149.03	150.24	269567
2016-08-26	150.55	150.78	147.15	148.35	601548
2016-08-29	148.35	150.58	148.00	149.99	388741
2016-08-30	150.05	150.30	148.23	149.43	454435
2016-08-31	148.75	149.90	148.39	149.57	392127
2016-09-01	149.17	149.82	148.40	149.01	401671
2016-09-02	149.45	151.18	149.45	151.00	383215
2016-09-06	151.14	151.14	149.28	150.18	525708
2016-09-07	149.93	150.70	149.55	150.48	327333
2016-09-08	150.42	150.57	148.96	149.24	341789
2016-09-09	148.43	148.50	145.65	146.13	522612
2016-09-12	145.18	150.31	145.00	149.83	565525
2016-09-13	149.87	151.29	149.16	149.66	525336
2016-09-14	150.13	150.78	148.95	150.30	486652
2016-09-15	149.96	152.07	149.49	151.79	544674
2016-09-16	151.57	151.75	149.80	150.03	955450
2016-09-19	150.94	152.35	150.67	151.51	551312
2016-09-20	151.65	152.78	151.53	151.94	279610
2016-09-21	152.45	153.28	150.82	152.61	386236
2016-09-22	153.50	155.10	152.56	154.08	908937
2016-09-23	153.95	154.86	153.19	154.26	497950
2016-09-26	153.90	154.11	152.96	153.49	280257
2016-09-27	153.46	154.24	153.05	153.63	279901
2016-09-28	153.46	153.97	151.42	152.78	482080
2016-09-29	152.33	153.22	150.91	151.75	443129
2016-09-30	151.73	152.73	151.45	151.85	610264
2016-10-03	152.12	153.12	150.95	151.58	513234
2016-10-04	151.75	152.79	150.28	151.47	382692
2016-10-05	151.96	152.50	150.80	150.97	420118
2016-10-06	150.79	151.59	150.23	151.13	404102
2016-10-07	151.60	151.80	150.00	150.84	274963
2016-10-10	151.60	153.38	151.60	153.19	805024
2016-10-11	153.50	153.94	151.72	152.38	455785
2016-10-12	151.95	152.68	151.23	152.24	583077
2016-10-13	151.84	151.84	149.67	150.31	495047
2016-10-14	153.70	153.86	150.77	151.12	1169526
2016-10-17	151.56	153.38	151.23	152.01	1147920
2016-10-18	158.01	163.73	157.55	159.45	3551740
2016-10-19	159.06	165.04	158.26	165.02	2135175
2016-10-20	164.79	165.72	163.92	165.40	1071615
2016-10-21	165.31	166.52	164.78	166.36	798495
2016-10-24	167.17	167.25	166.18	166.53	484677
2016-10-25	165.87	166.36	164.60	164.89	593405
2016-10-26	164.33	165.48	163.80	164.80	425349
2016-10-27	165.22	166.25	164.52	165.94	554861
2016-10-28	165.53	168.09	165.00	167.92	636245
2016-10-31	168.25	169.51	167.23	169.24	618110
2016-11-01	169.85	169.98	166.60	167.56	704298
2016-11-02	167.35	168.47	167.07	167.25	506229
2016-11-03	167.07	167.93	166.00	166.17	506903
2016-11-04	165.54	167.14	165.47	166.76	595594
2016-11-07	168.57	169.48	167.48	168.21	438739
2016-11-08	168.53	169.30	167.25	168.89	370550
2016-11-09	167.36	171.38	167.31	170.36	529369
2016-11-10	171.51	171.51	160.01	161.11	2151593
2016-11-11	161.33	162.93	158.06	159.62	1008124
2016-11-14	160.30	161.22	153.58	157.17	1114934
2016-11-15	157.30	161.55	156.61	161.34	874581
2016-11-16	161.01	163.45	160.15	161.57	558665
2016-11-17	161.59	162.50	160.40	161.57	601239
2016-11-18	162.34	164.53	162.08	164.31	513031
2016-11-21	164.72	166.59	164.72	166.46	508581
2016-11-22	166.70	168.56	166.05	168.47	436669
2016-11-23	168.12	170.56	168.07	170.56	352597
2016-11-25	170.53	172.62	170.09	172.26	276681
2016-11-28	171.66	171.89	169.58	170.04	392991
2016-11-29	169.88	171.48	168.79	170.87	398255
2016-11-30	170.91	170.93	167.89	168.04	606797
2016-12-01	168.38	169.04	165.46	168.70	487654
2016-12-02	167.92	169.21	167.05	168.00	371803
2016-12-05	168.73	169.21	165.98	166.29	667452
2016-12-06	166.96	169.14	166.84	169.09	382011
2016-12-07	168.78	169.60	166.51	167.72	815433
2016-12-08	167.73	168.62	163.65	164.53	751442
2016-12-09	165.27	165.86	162.36	163.57	501640
2016-12-12	162.94	164.02	157.97	161.49	765098
2016-12-13	162.05	163.30	161.21	161.86	494678
2016-12-14	162.52	163.63	161.24	161.99	475644
2016-12-15	162.50	162.75	159.71	159.78	628063
2016-12-16	160.27	160.61	159.25	160.04	871029
2016-12-19	160.21	161.71	159.90	161.23	573201
2016-12-20	161.11	162.98	160.85	161.10	305967
2016-12-21	161.30	163.93	161.21	162.63	387850
2016-12-22	163.11	163.45	160.73	161.33	432495
2016-12-23	161.16	161.92	160.39	161.57	276957
2016-12-27	161.46	162.50	161.08	161.97	269589
2016-12-28	161.65	162.54	160.75	161.25	292617
2016-12-29	161.38	162.96	161.01	162.36	308469
2016-12-30	162.50	162.50	158.94	159.24	491540
2017-01-03	159.22	159.41	156.26	158.36	797593
2017-01-04	158.41	163.33	158.05	162.99	679367
2017-01-05	162.95	164.00	161.60	162.77	482054
2017-01-06	163.12	164.40	162.18	163.49	548495
2017-01-09	163.33	165.33	163.09	164.51	478624
2017-01-10	164.98	172.00	164.53	166.36	834299
2017-01-11	166.91	169.29	166.41	168.96	705212
2017-01-12	168.23	170.06	167.03	168.36	601076
2017-01-13	168.22	168.81	166.35	167.16	475747
2017-01-17	166.65	167.36	164.32	164.93	483870
2017-01-18	164.97	165.82	164.49	165.57	527763
2017-01-19	166.00	166.35	165.19	166.04	340848
2017-01-20	167.92	168.72	167.11	167.87	436873
2017-01-23	167.68	168.41	165.67	167.04	584030
2017-01-24	167.16	169.75	167.16	169.51	601603
2017-01-25	170.00	170.85	169.56	170.57	296036
2017-01-26	169.76	171.32	169.23	170.94	322058
2017-01-27	170.55	172.39	170.07	172.02	462266
2017-01-30	171.13	174.02	170.99	173.93	655437
2017-01-31	173.70	175.09	172.51	174.54	822034
2017-02-01	174.81	175.84	170.06	170.89	662223
2017-02-02	171.67	175.04	170.66	174.91	1155312
2017-02-03	175.23	177.30	174.32	175.89	750089
2017-02-06	175.23	178.08	175.04	177.94	844506
2017-02-07	178.82	184.10	178.59	182.96	1561739
2017-02-08	183.11	185.60	182.45	185.18	837934
2017-02-09	185.81	187.60	185.32	185.90	704453
2017-02-10	185.16	187.94	184.59	186.37	647252
2017-02-13	187.00	187.45	183.76	183.80	781175
2017-02-14	183.27	185.28	182.88	184.91	526174
2017-02-15	183.59	186.22	183.51	185.94	618160
2017-02-16	186.28	186.49	184.75	186.10	313629
2017-02-17	186.11	187.99	184.76	187.93	458793
2017-02-21	188.21	189.88	188.12	188.92	450374
2017-02-22	186.54	187.22	182.06	183.00	1357022
2017-02-23	183.00	186.33	182.39	186.30	1029108
2017-02-24	185.66	187.86	184.97	186.28	859090
2017-02-27	185.70	187.89	184.81	185.42	1228896
2017-02-28	186.57	191.83	182.26	189.81	2158198
2017-03-01	191.64	192.01	185.53	187.45	1154935
2017-03-02	187.89	189.65	187.14	189.37	802534
2017-03-03	190.21	190.40	188.54	189.04	566789
2017-03-06	188.29	189.39	187.33	188.89	430355
2017-03-07	187.84	190.11	187.83	189.30	442435
2017-03-08	189.31	190.02	188.26	188.36	398755
2017-03-09	187.31	187.50	183.75	184.69	1050039
2017-03-10	185.07	188.07	185.00	186.27	687365
2017-03-13	185.96	187.36	184.92	186.79	616694
2017-03-14	186.42	187.13	183.03	183.67	693924
2017-03-15	184.12	187.37	183.34	186.27	917431
2017-03-16	186.27	186.30	183.09	185.62	759376
2017-03-17	185.79	186.41	184.31	184.83	869780
2017-03-20	184.72	185.21	182.54	183.69	929815
2017-03-21	184.78	186.28	182.74	184.02	1115263
2017-03-22	184.07	186.20	182.90	184.13	691193
2017-03-23	184.58	186.71	183.25	184.35	481253
2017-03-24	184.39	185.92	182.20	182.95	907287
2017-03-27	182.00	184.10	181.23	183.95	523494
2017-03-28	183.91	185.45	182.41	184.94	438858
2017-03-29	185.05	186.11	182.56	182.77	560548
2017-03-30	183.25	185.20	183.25	184.11	614153
2017-03-31	184.02	185.55	183.12	184.30	479884
2017-04-03	184.07	187.30	184.07	186.23	751133
2017-04-04	186.71	187.71	185.93	186.36	555012
2017-04-05	187.15	187.88	184.59	185.14	538995
2017-04-06	185.11	186.94	184.51	186.00	401850
2017-04-07	182.05	182.87	174.92	175.16	2876994
2017-04-10	175.17	176.45	173.19	173.75	1143255
2017-04-11	173.90	175.75	173.00	175.51	781392
2017-04-12	176.23	176.45	174.81	175.13	691794
2017-04-13	175.14	175.81	173.94	174.04	690782
2017-04-17	173.86	175.71	173.86	175.04	676439
2017-04-18	174.84	177.75	174.84	176.63	1208762
2017-04-19	177.01	177.42	175.51	175.71	971667
2017-04-20	176.79	177.08	175.07	176.91	459924
2017-04-21	177.61	180.15	177.45	179.30	918114
2017-04-24	181.71	181.80	179.84	180.59	915542
2017-04-25	181.04	182.04	179.78	180.59	670350
2017-04-26	181.98	182.49	179.64	180.96	1279470
2017-04-27	187.10	188.85	183.77	185.55	2422201
2017-04-28	184.46	184.95	181.14	181.39	1068379
2017-05-01	181.00	182.82	181.00	182.16	621486
2017-05-02	182.44	184.49	182.01	184.41	916686
2017-05-03	185.00	187.21	184.36	187.07	913895
2017-05-04	187.00	191.08	186.85	190.39	1022371
2017-05-05	190.42	193.53	189.64	193.12	779355
2017-05-08	193.19	193.22	191.63	192.29	701723
2017-05-09	192.99	196.03	191.39	195.36	689882
2017-05-10	193.98	196.36	193.40	195.67	649990
2017-05-11	195.54	196.21	194.10	195.38	419787
2017-05-12	195.39	196.39	194.75	195.28	398616
2017-05-15	195.93	198.00	195.64	196.52	828306
2017-05-16	197.78	197.89	196.03	196.23	430058
2017-05-17	195.64	196.04	191.42	191.46	595359
2017-05-18	191.26	195.32	189.12	194.71	1097768
2017-05-19	195.20	197.25	193.55	195.80	645354
2017-05-22	197.47	198.98	196.51	198.82	603690
2017-05-23	198.85	199.75	198.81	199.25	488886
2017-05-24	199.48	206.02	199.48	205.97	1083004
2017-05-25	205.41	208.30	205.07	208.04	878783
2017-05-26	207.01	207.72	206.65	207.05	635960
2017-05-30	207.00	208.68	206.68	208.49	467399
2017-05-31	208.91	212.05	208.06	211.72	739070
2017-06-01	213.78	215.49	210.88	215.34	899504
2017-06-02	215.69	219.41	214.58	218.05	728973
2017-06-05	217.99	218.21	216.00	217.10	449471
2017-06-06	217.00	218.43	216.17	217.85	912277
2017-06-07	218.51	218.63	215.68	218.15	514063
2017-06-08	218.22	218.58	216.71	217.88	410194
2017-06-09	213.90	215.14	204.63	206.19	1366105
2017-06-12	205.00	205.93	201.10	203.61	905890
2017-06-13	204.83	210.14	204.36	208.40	712403
2017-06-14	209.42	212.75	208.83	210.56	709661
2017-06-15	208.96	209.91	206.35	209.56	437996
2017-06-16	209.82	211.95	208.93	210.84	1406718
2017-06-19	211.13	215.87	211.03	215.73	920144
2017-06-20	215.84	217.62	214.01	215.03	601834
2017-06-21	215.57	216.79	214.96	216.09	402748
2017-06-22	216.08	218.43	215.18	218.09	571855
2017-06-23	217.89	218.63	215.70	217.05	624117
2017-06-26	217.52	221.58	217.06	218.88	567332
2017-06-27	219.44	219.44	213.00	213.14	620804
2017-06-28	213.51	214.49	211.27	213.60	739772
2017-06-29	213.51	213.51	207.76	210.75	652595
2017-06-30	211.27	213.65	210.61	211.53	534761
2017-07-03	211.55	212.47	209.19	209.92	176950
2017-07-05	209.24	211.06	207.19	208.03	582591
2017-07-06	206.96	210.25	205.16	208.84	624585
2017-07-07	209.23	213.75	209.23	212.32	444206
2017-07-10	212.69	212.84	209.40	211.62	572369
2017-07-11	211.22	212.57	209.67	212.11	775595
2017-07-12	212.46	214.97	211.60	213.54	515314
2017-07-13	213.81	214.32	209.59	210.45	838531
2017-07-14	210.39	211.72	208.81	209.21	799368
2017-07-17	209.11	209.89	206.00	208.25	1169400
2017-07-18	208.74	212.50	208.27	211.45	962550
2017-07-19	212.57	212.60	209.94	212.52	654329
2017-07-20	213.22	213.77	209.68	212.44	609138
2017-07-21	212.53	214.06	212.07	213.22	542660
2017-07-24	213.80	216.91	213.22	213.97	1159574
2017-07-25	207.00	207.00	192.06	192.40	4249525
2017-07-26	195.00	195.00	185.00	186.43	2890590
2017-07-27	186.43	186.94	181.09	182.43	1862408
2017-07-28	183.20	184.33	181.86	183.09	1168960
2017-07-31	184.08	186.72	183.45	186.50	1594615
2017-08-01	186.72	187.69	185.19	186.45	748646
2017-08-02	189.00	193.38	188.60	192.35	1830113
2017-08-03	192.95	199.80	192.50	198.23	1986703
2017-08-04	199.21	200.95	195.40	196.79	1180667
2017-08-07	197.41	198.89	194.85	195.43	902201
2017-08-08	194.69	194.69	191.41	192.14	1089163
2017-08-09	191.13	194.18	189.51	193.83	1193215
2017-08-10	192.66	194.11	191.66	192.53	786876
2017-08-11	189.04	194.75	188.10	192.86	756034
2017-08-14	194.80	195.10	192.19	193.91	674472
2017-08-15	192.38	192.38	187.87	188.17	2029641
2017-08-16	188.11	189.11	186.44	187.67	1404103
2017-08-17	186.65	190.70	186.45	188.26	788334
2017-08-18	187.92	189.00	186.79	188.66	1275769
2017-08-21	188.79	189.85	186.61	189.48	1023846
2017-08-22	189.41	190.97	188.08	189.01	750803
2017-08-23	188.14	189.28	187.09	187.69	692586
2017-08-24	187.98	188.23	183.24	183.30	1227834
2017-08-25	181.55	182.21	175.80	178.73	2112333
2017-08-28	178.79	180.11	176.65	178.76	1031615
2017-08-29	178.02	178.72	176.10	178.38	979052
2017-08-30	178.47	179.84	177.02	178.93	851621
2017-08-31	179.13	183.95	178.09	182.26	1084921
2017-09-01	182.89	184.72	182.26	183.59	708045
2017-09-05	183.00	185.74	182.25	182.50	745811
2017-09-06	182.60	183.66	181.49	182.63	813092
2017-09-07	182.65	185.00	182.65	183.32	591547
2017-09-08	182.77	188.82	182.55	186.43	943865
2017-09-11	187.40	191.97	187.40	189.02	1203208
2017-09-12	189.15	190.20	185.63	189.92	936077
2017-09-13	189.44	190.77	186.69	188.09	797334
2017-09-14	188.67	190.07	187.04	189.91	1037258
2017-09-15	189.64	194.83	189.04	194.68	1916137
2017-09-18	195.01	197.77	194.99	195.62	1345698
2017-09-19	195.61	197.42	195.41	195.93	850495
2017-09-20	196.92	199.14	195.77	197.58	1155526
2017-09-21	198.12	199.69	197.60	198.04	716753
2017-09-22	198.57	199.56	196.10	197.21	1031252
2017-09-25	197.26	197.27	190.36	193.42	1152543
2017-09-26	193.41	194.98	191.76	193.31	657187
2017-09-27	193.92	197.45	193.89	196.84	586791
2017-09-28	196.27	197.88	195.55	197.04	656856
2017-09-29	197.27	198.77	196.75	198.55	636446
2017-10-02	199.79	203.57	199.37	199.99	1196930
2017-10-03	200.78	205.64	200.78	202.81	1254999
2017-10-04	202.00	202.69	199.72	201.64	957061
2017-10-05	201.48	206.45	200.93	206.02	839550
2017-10-06	205.42	207.37	204.96	205.39	893901
2017-10-09	205.63	207.95	205.63	205.80	12291967
2017-10-10	208.33	211.75	206.69	209.44	1336547
2017-10-11	210.00	210.94	208.04	209.24	1828467
2017-10-12	199.95	205.36	196.70	201.03	4872869
2017-10-13	201.37	201.96	192.82	192.98	2574367
2017-10-16	192.66	195.42	189.51	193.19	1977757
2017-10-17	193.50	195.68	191.83	192.27	1316933
2017-10-18	192.27	192.78	187.64	187.79	1493002
2017-10-19	187.50	187.65	183.62	186.12	1086435
2017-10-20	186.50	186.70	184.79	186.11	1553501
2017-10-23	186.20	187.28	182.63	182.63	1310583
2017-10-24	182.65	184.49	180.27	183.84	1060222
2017-10-25	183.50	185.84	181.62	185.75	1028195
2017-10-26	185.76	187.41	185.16	185.68	739606
2017-10-27	187.34	187.34	184.01	184.68	778617
2017-10-30	183.59	184.60	180.99	181.70	1045956
2017-10-31	182.00	184.48	181.56	183.00	774841
2017-11-01	182.32	182.41	176.07	177.25	1523235
2017-11-02	178.44	181.12	177.37	178.09	1120425
2017-11-03	178.68	180.38	177.53	177.94	1024825
2017-11-06	176.03	176.91	169.55	173.46	1992985
2017-11-07	173.43	174.46	168.86	170.10	1801781
2017-11-08	169.77	170.47	167.27	168.71	1461935
2017-11-09	168.60	173.28	166.74	173.21	1332400
2017-11-10	173.72	176.21	172.05	173.33	1165644
2017-11-13	173.27	175.30	171.55	173.03	672378
2017-11-14	172.96	177.22	172.93	175.66	923824
2017-11-15	175.50	176.73	173.66	175.76	957814
2017-11-16	177.32	179.94	176.09	177.47	1077049
2017-11-17	176.83	179.00	176.62	178.65	1133930
2017-11-20	178.70	179.01	176.40	177.77	881628
2017-11-21	177.65	178.63	176.33	176.88	712172
2017-11-22	175.61	177.16	175.00	176.55	765731
2017-11-24	177.30	177.64	176.05	177.34	306813
2017-11-27	177.02	177.40	173.63	174.52	893552
2017-11-28	171.31	172.56	168.56	172.29	1874652
2017-11-29	176.27	184.39	175.95	179.17	1651852
2017-11-30	180.66	186.94	178.89	186.16	1316981
2017-12-01	185.78	185.98	179.29	184.62	1491807
2017-12-04	185.95	189.83	183.90	187.62	1341168
2017-12-05	187.95	189.71	185.43	185.50	707110
2017-12-06	184.51	185.92	180.98	181.17	636139
2017-12-07	181.05	181.59	178.72	179.51	918677
2017-12-08	179.29	184.07	177.24	183.91	1486440
2017-12-11	183.22	183.22	179.36	180.96	1029043
2017-12-12	179.80	180.96	178.15	180.61	669309
2017-12-13	180.38	182.98	178.89	180.05	637394
2017-12-14	180.13	184.38	179.47	182.52	1401677
2017-12-15	182.39	185.71	181.24	185.04	1287016
2017-12-18	185.90	188.84	185.75	186.00	1627851
2017-12-19	187.25	188.50	186.27	187.06	636578
2017-12-20	187.60	187.92	182.84	183.62	843794
2017-12-21	183.59	188.97	182.75	188.39	880965
2017-12-22	190.00	193.02	187.80	192.87	844433
2017-12-26	192.20	192.81	189.96	190.37	622936
2017-12-27	190.00	191.97	189.15	190.57	441446
2017-12-28	190.80	190.80	189.31	189.98	432025
2017-12-29	190.18	190.38	188.51	188.96	1015445
2018-01-02	188.52	188.98	186.90	186.94	926200
2018-01-03	187.65	191.82	187.58	191.66	646743
2018-01-04	197.25	202.27	197.01	197.29	1539502
2018-01-05	198.21	201.97	197.73	200.30	1158547
2018-01-08	200.14	203.74	198.68	203.61	1068301
2018-01-09	204.48	207.52	203.13	206.71	1159025
2018-01-10	198.50	201.20	196.18	200.09	2404813
2018-01-11	201.04	209.92	201.04	209.85	1464964
2018-01-12	209.50	212.79	209.21	211.15	1015714
2018-01-16	213.95	213.95	208.79	209.29	1104914
2018-01-17	209.29	209.70	207.29	207.89	836723
2018-01-18	208.00	210.99	207.51	210.91	769321
2018-01-19	211.47	214.97	211.25	213.54	615679
2018-01-22	213.47	216.29	211.88	216.29	840325
2018-01-23	216.29	221.65	215.98	219.57	1145383
2018-01-24	220.05	220.70	217.52	218.72	836049
2018-01-25	220.90	221.92	218.90	219.33	762278
2018-01-26	219.33	219.64	215.25	216.78	765979
2018-01-29	215.70	218.67	214.55	215.33	705373
2018-01-30	214.02	216.51	213.45	215.95	617719
2018-01-31	216.81	218.00	215.22	216.85	699257
2018-02-01	215.70	219.52	215.70	218.67	687121
2018-02-02	217.13	218.88	214.11	214.38	784330
2018-02-05	210.39	215.38	205.73	208.02	946834
2018-02-06	202.15	210.84	200.51	208.46	1396607
2018-02-07	207.83	213.11	207.68	211.31	884521
2018-02-08	210.65	210.75	198.51	198.57	1449964
2018-02-09	200.28	207.55	199.00	206.09	1228442
2018-02-12	208.41	212.74	206.02	211.87	943140
2018-02-13	211.06	212.94	203.40	208.00	1277869
2018-02-14	206.50	210.77	205.51	209.78	918306
2018-02-15	212.30	219.73	212.08	217.70	1398979
2018-02-16	218.00	221.90	214.48	220.74	1397075
2018-02-20	215.50	227.10	208.22	221.49	4770099
2018-02-21	222.15	236.00	221.76	230.53	3409679
2018-02-22	230.00	230.25	224.20	227.00	1791477
2018-02-23	227.98	229.25	225.02	228.85	1014801
2018-02-26	230.71	231.04	227.46	228.02	980820
2018-02-27	228.98	230.99	226.10	226.47	634169
2018-02-28	226.21	228.24	222.29	222.41	918479
2018-03-01	222.00	225.79	219.29	222.82	898889
2018-03-02	220.69	224.16	219.56	223.10	873192
2018-03-05	222.36	222.36	218.00	219.61	930100
2018-03-06	223.50	223.81	218.60	221.44	965284
2018-03-07	222.93	223.73	220.31	222.96	754772
2018-03-08	223.81	226.63	221.81	222.78	581067
2018-03-09	224.39	230.45	222.77	230.26	657021
2018-03-12	230.50	232.49	227.55	227.69	855337
2018-03-13	228.21	229.93	225.78	225.85	675427
2018-03-14	225.67	228.39	224.29	226.66	394258
2018-03-15	227.37	228.27	226.09	226.82	808464
2018-03-16	227.49	232.02	227.45	229.79	904428
2018-03-19	228.80	230.28	226.90	227.67	636175
2018-03-20	228.00	232.88	227.51	231.59	574269
2018-03-21	231.45	232.36	227.74	228.26	512821
2018-03-22	227.43	231.56	226.34	226.40	915936
2018-03-23	227.21	231.13	225.94	226.65	799087
2018-03-26	228.60	231.84	226.23	231.28	632718
2018-03-27	232.00	233.78	229.47	231.58	795067
2018-03-28	231.99	234.42	231.28	233.87	738546
2018-03-29	234.56	235.87	232.36	233.56	963759
2018-04-02	233.29	236.93	228.59	230.42	733582
2018-04-03	231.91	234.45	230.13	233.47	539037
2018-04-04	225.70	232.02	225.25	231.45	1026203
2018-04-05	233.27	236.24	232.32	235.79	610887
2018-04-06	233.69	235.73	230.23	231.46	658238
2018-04-09	232.68	235.20	231.90	232.43	380574
2018-04-10	234.02	234.67	230.86	231.70	445171
2018-04-11	230.79	232.80	229.69	231.00	326701
2018-04-12	232.09	234.62	231.33	231.48	398770
2018-04-13	232.38	233.28	229.67	230.32	528565
2018-04-16	231.06	234.83	230.53	232.35	353574
2018-04-17	234.63	238.92	234.30	237.16	414132
2018-04-18	237.37	239.21	236.54	238.19	399598
2018-04-19	237.75	241.41	236.89	240.69	401548
2018-04-20	239.55	241.09	238.21	238.93	487685
2018-04-23	239.62	243.81	238.44	239.48	657168
2018-04-24	240.37	240.44	229.18	231.82	891675
2018-04-25	232.30	235.21	230.69	233.53	845189
2018-04-26	249.55	255.00	246.00	250.61	1709128
2018-04-27	251.98	252.80	247.15	248.42	987656
2018-04-30	250.00	250.00	241.71	241.73	841352
2018-05-01	242.15	248.83	241.06	247.68	645680
2018-05-02	246.74	246.98	243.39	244.28	521571
2018-05-03	243.09	246.37	241.46	245.83	552462
2018-05-04	245.42	249.20	244.47	248.24	307674
2018-05-07	249.53	251.00	248.67	250.50	565898
2018-05-08	249.81	250.63	248.00	250.41	627744
2018-05-09	249.50	250.36	245.26	249.91	543483
2018-05-10	250.50	252.14	249.46	249.72	573029
2018-05-11	249.88	251.12	247.89	249.91	325688
2018-05-14	249.62	249.71	245.62	246.14	414594
2018-05-15	247.06	247.66	242.81	247.10	423897
2018-05-16	246.49	249.81	246.49	247.34	389972
2018-05-17	246.08	248.69	246.00	246.55	336063
2018-05-18	247.29	247.99	243.25	244.86	697857
2018-05-21	245.40	249.28	244.82	248.37	536678
2018-05-22	249.24	249.52	246.71	248.21	318451
2018-05-23	248.00	250.26	247.73	249.49	520546
2018-05-24	249.94	253.89	249.72	252.24	521042
2018-05-25	251.80	254.22	250.07	250.34	283897
2018-05-29	249.46	249.46	243.18	245.80	674236
2018-05-30	247.50	253.67	246.93	251.70	586885
2018-05-31	251.12	252.56	249.13	251.48	579580
2018-06-01	253.42	257.43	252.61	252.85	557397
2018-06-04	252.81	256.00	252.60	255.39	488315
2018-06-05	255.10	263.25	255.01	262.63	805162
2018-06-06	263.97	269.82	263.60	269.63	817884
2018-06-07	270.22	273.57	267.71	272.04	889364
2018-06-08	264.34	271.66	263.06	270.04	671187
2018-06-11	269.50	270.72	268.03	269.77	453321
2018-06-12	269.57	273.62	268.68	273.20	551101
2018-06-13	273.30	276.12	272.87	273.03	478442
2018-06-14	274.41	274.41	270.64	273.65	538973
2018-06-15	273.81	277.36	270.85	277.34	559348
2018-06-18	277.18	283.21	275.38	281.73	509465
2018-06-19	281.73	288.04	280.29	287.39	674192
2018-06-20	290.02	290.02	285.69	287.90	587240
2018-06-21	289.21	292.67	286.01	290.76	775935
2018-06-22	293.68	293.81	289.34	292.39	525924
2018-06-25	292.23	293.49	276.55	279.51	1182096
2018-06-26	281.97	286.17	278.56	283.11	1210982
2018-06-27	283.65	285.16	279.65	281.47	516561
2018-06-28	279.90	283.37	279.20	282.09	324863
2018-06-29	284.04	284.37	280.18	282.17	318352
2018-07-02	278.64	281.38	276.55	281.00	496096
2018-07-03	282.73	283.24	278.73	280.13	202520
2018-07-05	280.70	281.86	274.63	277.74	534532
2018-07-06	278.95	280.89	278.37	279.15	481978
2018-07-09	282.00	282.20	277.66	278.27	529256
2018-07-10	278.48	280.60	271.79	272.39	648791
2018-07-11	271.40	280.73	271.40	279.66	783964
2018-07-12	280.65	280.65	277.86	279.03	345474
2018-07-13	279.21	283.34	278.92	281.40	456181
2018-07-16	281.97	283.69	278.12	279.19	354161
2018-07-17	278.52	282.90	277.63	282.04	844596
2018-07-18	282.04	284.88	280.17	283.68	1079768
2018-07-19	275.00	284.77	272.90	276.75	1970197
2018-07-20	275.00	282.48	275.00	277.17	587028
2018-07-23	276.77	276.80	271.20	271.75	690502
2018-07-24	271.56	271.56	262.03	263.07	913285
2018-07-25	263.34	266.14	261.06	262.20	635847
2018-07-26	261.91	263.06	259.66	260.00	504888
2018-07-27	262.87	263.11	259.79	260.70	698249
2018-07-30	260.19	261.57	255.97	256.41	702328
2018-07-31	255.00	263.08	253.64	262.66	682825
2018-08-01	263.50	270.74	262.83	270.34	986687
2018-08-02	269.60	277.68	269.60	276.75	982205
2018-08-03	277.50	279.87	273.91	279.50	613816
2018-08-06	279.47	282.46	277.55	280.14	483376
2018-08-07	278.27	279.51	275.54	277.45	443627
2018-08-08	277.81	287.52	277.00	286.92	557259
2018-08-09	286.89	295.24	285.97	291.45	567727
2018-08-10	289.77	293.69	288.50	291.31	455286
2018-08-13	293.11	293.11	286.90	288.60	334580
2018-08-14	290.31	290.31	284.88	287.51	962324
2018-08-15	285.50	287.79	281.16	284.19	551652
2018-08-16	285.96	289.87	284.90	287.72	631944
2018-08-17	287.77	289.06	284.16	285.04	329905
2018-08-20	285.05	286.57	281.84	284.75	395825
2018-08-21	285.43	289.34	284.79	287.37	275315
2018-08-22	286.91	292.00	286.36	291.54	432917
2018-08-23	292.24	294.51	288.92	289.40	290435
2018-08-24	289.44	300.34	289.44	297.95	680917
2018-08-27	299.00	300.00	295.44	297.89	453022
2018-08-28	298.50	299.79	293.05	299.43	419252
2018-08-29	301.31	305.34	300.07	300.64	402269
2018-08-30	300.00	302.09	299.29	300.67	216795
2018-08-31	300.91	302.00	297.00	298.56	360887
2018-09-04	298.90	299.66	295.95	296.60	417993
2018-09-05	297.03	297.12	288.75	289.81	540435
2018-09-06	290.26	292.85	287.48	290.53	649554
2018-09-07	289.08	297.19	289.08	294.07	294355
2018-09-10	295.35	296.09	293.05	293.78	342974
2018-09-11	292.27	293.90	286.17	286.62	404492
2018-09-12	286.35	287.16	283.01	284.69	511810
2018-09-13	286.00	286.18	281.86	284.84	277237
2018-09-14	285.95	285.95	278.64	280.05	738935
2018-09-17	278.90	279.26	273.63	274.60	709900
2018-09-18	274.32	284.51	274.30	281.81	637271
2018-09-19	281.99	281.99	277.75	279.47	465621
2018-09-20	281.88	283.62	278.95	282.71	611454
2018-09-21	283.85	289.49	283.72	286.22	871076
2018-09-24	285.49	290.00	282.42	288.99	587526
2018-09-25	289.57	293.50	289.50	290.79	662288
2018-09-26	290.90	292.47	286.23	289.18	413359
2018-09-27	291.67	293.93	289.97	293.45	514639
2018-09-28	293.21	297.56	292.88	294.80	409042
2018-10-01	296.86	296.86	284.76	285.52	476974
2018-10-02	286.86	286.86	281.13	282.28	290834
2018-10-03	284.00	287.19	281.91	286.00	344460
2018-10-04	283.61	287.33	280.28	281.77	389594
2018-10-05	282.71	285.53	279.12	282.91	338251
2018-10-08	280.30	282.29	275.49	280.24	343481
2018-10-09	281.84	288.64	277.57	284.18	366832
2018-10-10	284.18	285.76	274.27	274.92	613365
2018-10-11	273.56	278.06	267.42	270.88	679280
2018-10-12	275.46	280.95	272.56	277.34	583397
2018-10-15	277.90	279.86	272.28	272.94	961016
2018-10-16	264.80	267.65	257.20	259.63	2390782
2018-10-17	261.34	268.40	255.08	267.69	963108
2018-10-18	266.24	268.68	260.25	266.38	823399
2018-10-19	265.93	270.98	262.79	267.75	798312
2018-10-22	268.19	272.00	267.33	267.75	943269
2018-10-23	265.00	266.50	262.03	265.82	592830
2018-10-24	265.69	265.81	254.90	255.49	552940
2018-10-25	256.78	263.07	254.48	261.77	538940
2018-10-26	257.96	262.71	253.02	261.24	550058
2018-10-29	264.41	268.27	254.41	256.49	572420
2018-10-30	255.00	266.79	253.70	266.23	811120
2018-10-31	270.00	273.26	265.81	268.79	698148
2018-11-01	267.85	269.84	261.49	266.05	506761
2018-11-02	267.76	272.08	261.33	265.30	538503
2018-11-05	263.80	266.03	259.24	260.26	551599
2018-11-06	260.26	268.63	260.26	263.56	561720
2018-11-07	264.65	272.07	263.58	271.47	559256
2018-11-08	269.57	276.50	269.57	273.15	487702
2018-11-09	273.18	274.95	269.96	274.35	402615
2018-11-12	273.33	274.45	266.88	269.09	416142
2018-11-13	269.96	272.86	263.47	264.71	357056
2018-11-14	267.41	270.72	264.18	266.12	392095
2018-11-15	264.21	264.99	257.00	259.62	629496
2018-11-16	257.07	270.07	257.07	264.62	1112893
2018-11-19	263.62	265.52	249.52	252.07	791503
2018-11-20	246.89	255.56	241.70	255.22	890127
2018-11-21	256.00	264.00	254.62	259.59	527382
2018-11-23	258.12	265.36	258.12	262.50	195145
2018-11-26	266.16	269.35	264.24	266.36	609414
2018-11-27	266.44	270.48	265.27	268.58	479950
2018-11-28	270.06	274.72	269.14	273.80	374141
2018-11-29	272.52	282.40	270.67	280.18	552801
2018-11-30	280.33	282.21	277.00	277.32	599724
2018-12-03	282.44	284.70	276.32	276.36	508065
2018-12-04	277.04	278.03	263.14	266.02	566663
2018-12-06	263.00	266.81	256.62	266.40	688546
2018-12-07	264.60	267.44	257.11	258.32	432304
2018-12-10	255.92	256.75	248.09	255.21	598346
2018-12-11	259.06	259.06	249.45	252.00	574057
2018-12-12	255.08	255.92	248.78	249.13	640362
2018-12-13	249.16	253.81	248.50	250.16	510610
2018-12-14	247.84	252.84	245.04	249.01	528082
2018-12-17	247.19	247.19	238.82	242.19	609139
2018-12-18	243.05	245.68	238.50	244.65	633531
2018-12-19	243.77	247.70	236.76	239.38	483360
2018-12-20	238.55	241.58	231.28	235.39	769210
2018-12-21	238.01	245.66	236.25	239.49	1032821
2018-12-24	236.73	239.15	232.44	234.35	249206
2018-12-26	234.69	249.00	234.69	248.91	413118
2018-12-27	243.18	248.60	241.21	248.47	412997
2018-12-28	249.98	252.98	246.87	249.95	404210
2018-12-31	252.14	254.47	246.47	247.99	443226
2019-01-02	245.59	245.59	240.24	243.30	444740
2019-01-03	242.75	244.54	239.07	239.69	596580
2019-01-04	242.19	245.36	239.36	243.60	405086
2019-01-07	244.37	251.95	242.01	246.43	567811
2019-01-08	249.11	249.82	238.48	242.21	784990
2019-01-09	241.88	251.35	241.88	246.59	713194
2019-01-10	245.51	249.42	244.12	246.19	470225
2019-01-11	246.98	251.95	246.63	248.99	432779
2019-01-14	248.07	248.07	243.00	244.17	665885
2019-01-15	244.38	249.67	242.87	247.89	582502
2019-01-16	247.71	250.23	244.02	246.85	476446
2019-01-17	244.67	258.95	243.50	258.94	1406515
2019-01-18	265.59	268.00	260.46	267.46	1210928
2019-01-22	265.38	267.85	261.19	263.43	1193069
2019-01-23	266.07	273.37	264.02	273.16	649818
2019-01-24	273.91	279.15	270.52	276.88	985254
2019-01-25	280.26	284.91	279.00	284.16	910364
2019-01-28	281.74	282.57	275.23	279.79	748974
2019-01-29	278.74	278.99	272.86	274.85	672966
2019-01-30	276.85	281.61	275.07	277.06	599317
2019-01-31	276.36	285.00	275.47	283.73	717514
2019-02-01	281.92	284.48	277.60	278.39	683389
2019-02-04	278.17	281.45	278.11	281.07	520319
2019-02-05	281.15	289.58	281.15	289.29	498381
2019-02-06	290.00	296.57	286.75	287.89	633755
2019-02-07	286.84	289.44	282.46	288.89	374962
2019-02-08	286.39	292.36	286.22	290.16	575395
2019-02-11	291.18	295.52	289.51	294.86	623136
2019-02-12	295.90	297.16	286.57	287.21	729287
2019-02-13	287.72	289.79	284.26	288.80	474260
2019-02-14	286.63	291.78	285.86	287.18	871877
2019-02-15	288.08	289.64	279.35	281.65	823421
2019-02-19	280.09	281.64	275.70	279.23	930568
2019-02-20	279.69	280.48	276.33	278.49	1056199
2019-02-21	261.48	262.40	250.02	253.01	3877518
2019-02-22	252.20	262.90	252.20	260.71	1785017
2019-02-25	261.87	262.31	253.58	255.94	1231678
2019-02-26	255.96	257.90	252.03	252.81	997543
2019-02-27	251.48	255.13	251.18	252.51	568200
2019-02-28	251.87	252.72	247.96	250.94	1047250
2019-03-01	253.12	253.70	245.87	250.73	781249
2019-03-04	250.77	252.50	245.01	248.57	776290
2019-03-05	249.91	252.65	247.55	249.33	587184
2019-03-06	249.67	251.15	247.43	248.60	538432
2019-03-07	248.89	249.04	245.57	247.94	454741
2019-03-08	245.96	250.61	245.24	250.52	744919
2019-03-11	250.82	251.14	245.26	246.99	879487
2019-03-12	247.44	247.56	239.94	240.00	1264307
2019-03-13	241.98	248.09	240.37	244.72	922492
2019-03-14	245.50	248.08	242.40	247.25	692608
2019-03-15	247.86	248.01	243.21	244.27	1038102
2019-03-18	244.80	247.99	240.57	243.41	1068195
2019-03-19	249.50	250.86	244.92	248.76	1329495
2019-03-20	248.61	248.63	241.93	243.94	637445
2019-03-21	244.03	247.71	244.03	245.05	705675
2019-03-22	243.40	245.00	239.17	239.25	847871
2019-03-25	239.52	244.30	239.31	242.56	685697
2019-03-26	244.38	245.72	242.92	245.40	682305
2019-03-27	244.81	249.48	244.81	247.58	575249
2019-03-28	247.35	254.16	244.95	253.92	904991
2019-03-29	255.00	260.51	254.17	258.10	1111786
2019-04-01	258.71	259.26	249.44	249.45	1333550
2019-04-02	250.00	250.71	244.93	245.22	1088351
2019-04-03	247.96	253.80	244.74	253.11	1004962
2019-04-04	254.12	254.37	246.25	248.94	774632
2019-04-05	249.83	254.58	248.01	254.56	884471
2019-04-08	253.67	254.45	246.70	247.50	813253
2019-04-09	246.56	249.17	246.30	247.83	851520
2019-04-10	249.00	249.54	246.50	248.94	791640
2019-04-11	250.33	257.99	250.29	255.55	1137460
2019-04-12	256.69	259.94	253.66	257.61	838817
2019-04-15	256.25	259.47	251.12	258.90	695411
2019-04-16	259.87	261.74	252.78	255.34	861490
2019-04-17	263.00	267.92	261.53	265.25	1590656
2019-04-18	266.63	270.85	266.08	267.61	971954
2019-04-22	267.81	268.67	265.30	266.00	1747717
2019-04-23	267.00	271.64	266.62	270.20	1743909
2019-04-24	287.00	302.05	281.12	283.42	3793178
2019-04-25	282.28	282.46	271.61	276.45	1355288
2019-04-26	276.45	279.39	272.73	273.43	606627
2019-04-29	273.43	273.79	265.34	268.87	823002
2019-04-30	269.51	273.24	268.75	270.58	717550
2019-05-01	271.00	274.66	270.11	271.46	429521
2019-05-02	270.78	274.47	270.60	274.32	557646
2019-05-03	276.56	280.43	274.30	279.75	761012
2019-05-06	274.51	283.87	274.46	282.02	576332
2019-05-07	279.46	281.54	275.37	277.39	573751
2019-05-08	276.10	283.91	275.33	283.15	527134
2019-05-09	280.56	283.50	278.28	282.16	621831
2019-05-10	281.05	284.44	275.08	278.37	710997
2019-05-13	273.30	274.12	264.99	273.88	750629
2019-05-14	273.62	275.49	271.08	272.86	449203
2019-05-15	272.00	278.00	270.26	276.67	335254
2019-05-16	278.20	281.22	275.67	277.84	449910
2019-05-17	276.63	282.36	275.14	281.25	500093
2019-05-20	279.11	287.15	278.77	284.86	661634
2019-05-21	287.67	291.40	283.12	284.97	582488
2019-05-22	285.00	287.43	283.18	284.43	282117
2019-05-23	282.26	285.73	281.05	285.31	417293
2019-05-24	286.74	286.94	281.96	282.61	320229
2019-05-28	283.16	286.92	278.88	280.73	473723
2019-05-29	278.88	279.80	275.38	277.73	432157
2019-05-30	277.75	279.02	272.50	277.28	518727
2019-05-31	274.28	280.41	273.53	279.50	520257
2019-06-03	279.70	282.37	273.95	276.49	692984
2019-06-04	278.59	284.14	278.16	284.00	470527
2019-06-05	285.10	289.59	283.93	285.34	401983
2019-06-06	285.76	289.37	285.71	287.00	386656
2019-06-07	287.47	290.60	285.01	287.00	411702
2019-06-10	289.26	289.26	279.68	282.64	541269
2019-06-11	284.05	286.28	279.22	280.13	521332
2019-06-12	279.81	285.68	279.20	281.35	649686
2019-06-13	283.37	285.15	278.93	281.29	578588
2019-06-14	281.57	284.00	280.63	280.65	592411
2019-06-17	281.19	286.37	280.65	282.00	767735
2019-06-18	282.50	285.37	280.04	282.35	529542
2019-06-19	281.61	282.61	277.82	280.68	328297
2019-06-20	280.14	282.24	274.56	281.82	646418
2019-06-21	280.43	281.28	277.89	280.33	443425
2019-06-24	280.77	280.77	272.28	274.37	422677
2019-06-25	276.20	277.84	273.41	277.14	720910
2019-06-26	277.43	278.18	271.38	275.87	691610
2019-06-27	275.57	279.34	274.10	277.94	380758
2019-06-28	278.11	279.77	275.27	278.28	568173
2019-07-01	279.58	281.99	270.42	271.10	631671
2019-07-02	271.10	276.58	271.00	273.81	399023
2019-07-03	274.34	282.10	274.34	280.96	336046
2019-07-05	279.21	281.50	277.64	278.26	324315
2019-07-08	277.20	278.90	273.03	277.21	507097
2019-07-09	276.42	280.89	276.42	280.00	491275
2019-07-10	277.60	281.42	274.63	275.35	746557
2019-07-11	276.96	279.40	274.64	277.64	600133
2019-07-12	278.62	284.33	278.61	282.11	571466
2019-07-15	283.44	283.44	268.42	269.92	1668425
2019-07-16	254.30	263.57	245.95	246.54	6194181
2019-07-17	245.50	253.50	244.66	253.01	3286675
2019-07-18	252.23	254.15	249.45	252.68	1623083
2019-07-19	252.80	259.09	252.80	257.93	1677565
2019-07-22	258.11	258.49	254.15	255.40	1231406
2019-07-23	257.06	257.80	254.94	257.71	923623
2019-07-24	259.43	263.50	258.40	262.21	921341
2019-07-25	262.63	264.64	258.58	260.67	801816
2019-07-26	261.88	262.87	258.13	259.06	567677
2019-07-29	254.16	255.85	249.65	252.48	1172641
2019-07-30	251.52	252.39	245.75	247.55	1084086
2019-07-31	247.07	248.68	242.48	244.53	920852
2019-08-01	246.12	249.90	243.20	245.83	760562
2019-08-02	245.41	247.69	244.39	244.75	537712
2019-08-05	240.53	242.33	236.17	239.72	990914
2019-08-06	241.21	244.26	240.00	242.51	589765
2019-08-07	241.72	246.21	240.50	245.74	690834
2019-08-08	246.25	248.85	244.99	246.75	703328
2019-08-09	246.19	250.98	243.54	247.83	587055
2019-08-12	247.19	248.75	239.48	240.01	809205
2019-08-13	240.29	243.98	238.11	240.60	613243
2019-08-14	239.16	239.16	235.34	236.20	702915
2019-08-15	236.26	238.82	232.02	232.89	899982
2019-08-16	234.57	235.97	231.47	234.95	688440
2019-08-19	236.07	236.66	229.71	232.02	676250
2019-08-20	231.96	233.36	225.06	232.43	1086306
2019-08-21	233.08	234.14	228.89	231.52	701772
2019-08-22	231.15	231.98	226.58	231.85	635451
2019-08-23	231.32	233.42	225.51	226.15	745952
2019-08-26	227.79	228.94	224.87	227.69	614578
2019-08-27	227.99	228.44	220.90	222.45	1134721
2019-08-28	221.81	226.90	221.81	225.85	754899
2019-08-29	227.47	228.81	224.98	225.26	534354
2019-08-30	226.31	226.94	224.01	226.84	510321
2019-09-03	224.57	228.84	223.40	226.87	1225091
2019-09-04	228.24	241.19	228.00	239.06	1667630
2019-09-05	241.56	245.88	240.74	244.83	1116480
2019-09-06	245.11	246.33	236.42	237.35	1057587
2019-09-09	238.14	241.16	235.87	239.20	766897
2019-09-10	239.23	243.58	231.85	243.57	666784
2019-09-11	243.60	249.39	242.12	248.44	749282
2019-09-12	248.04	249.14	245.87	246.79	735814
2019-09-13	247.10	247.70	243.73	245.05	740777
2019-09-16	245.54	246.47	243.08	244.79	1064701
2019-09-17	243.85	245.20	237.66	243.54	662610
2019-09-18	244.15	245.21	242.49	245.00	500165
2019-09-19	244.38	247.70	243.10	247.01	465183
2019-09-20	248.13	248.80	245.81	247.62	736086
2019-09-23	247.32	248.11	245.54	246.26	802497
2019-09-24	247.35	248.21	242.53	242.97	831988
2019-09-25	242.66	243.72	239.81	241.45	840751
2019-09-26	240.95	240.95	237.12	239.46	613104
2019-09-27	238.51	240.96	238.51	240.46	396248
2019-09-30	240.56	244.88	240.50	244.59	772410
2019-10-01	245.13	246.44	243.24	245.77	594352
2019-10-02	244.00	245.75	241.30	241.75	1000235
2019-10-03	240.16	243.89	240.16	243.35	677167
2019-10-04	247.94	249.00	241.30	242.13	911090
2019-10-07	242.29	247.22	241.40	242.21	2023823
2019-10-08	230.50	258.00	227.50	253.48	6541316
2019-10-09	251.51	255.55	248.07	248.19	1911005
2019-10-10	248.43	256.12	247.50	254.77	1064785
2019-10-11	256.12	259.10	252.50	257.79	893543
2019-10-14	257.78	257.99	251.16	252.20	542599
2019-10-15	253.22	257.23	251.80	255.73	683624
2019-10-16	254.89	257.61	253.08	255.96	527707
2019-10-17	256.12	259.96	255.78	256.45	516778
2019-10-18	257.45	258.40	254.23	255.70	610106
2019-10-21	256.61	259.84	255.67	257.52	507543
2019-10-22	257.27	259.47	255.38	258.94	343380
2019-10-23	258.74	259.62	255.46	256.00	622996
2019-10-24	256.65	264.10	255.77	263.60	852589
2019-10-25	263.03	276.57	263.03	271.75	1445717
2019-10-28	272.36	274.20	268.73	269.46	629718
2019-10-29	267.45	267.67	262.26	263.18	1160501
2019-10-30	263.32	271.99	263.32	270.90	705117
2019-10-31	271.67	275.55	268.09	271.62	733957
2019-11-01	272.93	274.75	268.48	269.26	535464
2019-11-04	268.06	270.72	265.01	269.29	835980
2019-11-05	266.98	276.75	265.51	276.31	751903
2019-11-06	276.83	278.96	273.33	277.82	545173
2019-11-07	279.16	283.47	277.62	282.68	855203
2019-11-08	282.68	287.18	278.66	280.66	671387
2019-11-11	279.76	282.92	278.35	280.69	667310
2019-11-12	281.43	281.73	276.43	277.88	528075
2019-11-13	276.99	280.38	276.01	279.40	443748
2019-11-14	278.69	281.70	276.82	278.66	512652
2019-11-15	280.04	282.35	277.12	281.41	644648
2019-11-18	281.22	285.57	280.22	284.61	832013
2019-11-19	284.62	288.31	283.65	285.74	491367
2019-11-20	286.49	289.81	285.76	288.24	630843
2019-11-21	288.24	290.76	283.06	284.05	1068485
2019-11-22	284.38	287.35	283.21	285.76	392016
2019-11-25	288.80	293.09	287.97	293.00	536448
2019-11-26	292.96	296.25	287.56	289.14	1071115
2019-11-27	290.40	295.89	288.54	295.33	571772
2019-11-29	295.42	297.18	293.80	294.30	340904
2019-12-02	296.26	298.98	293.14	294.05	949700
2019-12-03	290.00	292.32	283.70	284.09	962572
2019-12-04	283.85	288.90	282.66	286.00	1307014
2019-12-05	287.88	288.88	285.60	286.87	674711
2019-12-06	288.58	289.08	286.41	286.57	474591
2019-12-09	286.61	288.64	285.16	286.37	766451
2019-12-10	287.05	287.80	283.40	285.24	1144247
2019-12-11	285.26	294.40	285.26	292.97	1162342
2019-12-12	292.95	297.33	292.61	296.65	571114
2019-12-13	295.28	298.34	293.03	294.93	450557
2019-12-16	295.01	296.22	291.79	292.15	756365
2019-12-17	292.73	292.73	289.71	291.75	1045540
2019-12-18	289.00	291.04	283.46	284.32	1127766
2019-12-19	285.92	293.55	284.92	292.00	1295697
2019-12-20	293.07	293.07	290.96	292.00	571702
2019-12-23	292.42	293.57	288.03	288.27	618655
2019-12-24	288.26	290.69	287.55	289.64	265121
2019-12-26	290.31	294.05	288.85	292.24	276112
2019-12-27	293.26	294.21	291.44	292.31	455823
2019-12-30	292.41	294.26	290.68	293.25	451637
2019-12-31	292.69	295.97	292.69	293.78	518985
2020-01-02	293.79	295.10	292.13	293.40	500003
2020-01-03	291.72	295.26	290.78	294.67	490812
2020-01-06	294.00	294.38	291.78	293.95	525408
2020-01-07	291.70	293.25	290.88	291.85	511613
2020-01-08	291.19	292.20	288.88	290.56	543019
2020-01-09	292.29	293.66	287.78	288.90	994195
2020-01-10	290.78	291.35	287.10	289.09	933402
2020-01-13	289.57	290.71	283.37	284.00	726219
2020-01-14	284.03	291.00	284.03	285.12	784036
2020-01-15	284.97	292.58	284.79	288.57	619573
2020-01-16	289.31	290.93	286.95	287.36	494814
2020-01-17	287.36	288.87	285.63	286.47	475881
2020-01-21	286.46	286.66	282.34	285.11	625270
2020-01-22	286.53	288.82	285.61	285.91	456318
2020-01-23	285.49	289.01	284.50	288.02	518588
2020-01-24	289.25	289.25	280.66	285.10	479082
2020-01-27	282.08	287.20	281.22	282.89	756261
2020-01-28	283.07	287.12	283.07	284.18	328070
2020-01-29	285.10	286.97	282.07	285.47	361521
2020-01-30	284.02	284.95	280.02	282.40	645624
2020-01-31	282.95	282.95	276.86	281.75	738273
2020-02-03	282.51	282.95	270.08	270.75	926376
2020-02-04	272.65	274.54	271.65	273.40	1057039
2020-02-05	275.00	278.99	274.16	278.01	1080602
2020-02-06	278.37	280.71	275.35	279.41	796163
2020-02-07	284.46	284.46	274.32	275.51	1368189
2020-02-10	275.52	276.95	273.60	274.85	684755
2020-02-11	275.00	278.00	273.59	275.75	752393
2020-02-12	275.63	282.97	274.99	281.03	891301
2020-02-13	279.37	287.21	279.37	286.03	520670
2020-02-14	285.97	293.15	284.01	291.60	780625
2020-02-18	293.24	297.22	291.87	295.78	874676
2020-02-19	297.99	301.77	295.39	297.10	1175986
2020-02-20	362.03	381.86	356.96	373.16	5009664
2020-02-21	366.01	374.00	362.97	371.96	1645309
2020-02-24	355.51	366.89	354.63	363.01	1222306
2020-02-25	363.71	379.58	363.71	368.66	2437426
2020-02-26	371.87	377.33	366.38	366.67	1107229
2020-02-27	361.05	361.05	347.73	347.86	1090771
2020-02-28	341.10	345.72	333.91	339.46	2077605
2020-03-02	340.22	348.52	333.79	347.52	863609
2020-03-03	349.48	350.00	336.19	339.47	846735
2020-03-04	341.95	345.86	334.23	341.89	740955
2020-03-05	338.18	340.59	329.16	333.03	828372
2020-03-06	325.36	337.23	320.75	336.41	853713
2020-03-09	321.56	340.18	314.00	336.67	1267589
2020-03-10	337.79	347.32	328.50	343.95	857107
2020-03-11	338.30	344.72	332.03	331.88	889533
2020-03-12	308.02	329.62	300.00	317.11	1139154
2020-03-13	328.39	329.08	297.32	316.63	1208638
2020-03-16	297.43	311.53	283.60	286.32	1089089
2020-03-17	291.64	314.96	282.03	298.74	1183390
2020-03-18	296.54	303.87	275.22	290.00	1099200
2020-03-19	292.00	337.22	289.34	323.14	1423157
2020-03-20	326.91	344.20	298.14	299.95	1802811
2020-03-23	310.91	336.80	294.21	323.87	1340560
2020-03-24	341.12	349.00	333.16	343.56	881279
2020-03-25	345.48	349.68	320.81	321.45	963111
2020-03-26	323.50	342.00	317.82	338.51	870958
2020-03-27	328.83	341.99	326.06	338.74	646226
2020-03-30	338.65	353.42	333.51	346.75	954409
2020-03-31	325.00	330.84	321.00	324.07	2097316
2020-04-01	312.01	337.83	310.34	333.77	1200267
2020-04-02	330.22	341.57	321.50	333.45	772315
2020-04-03	333.00	338.36	325.10	328.23	571977
2020-04-06	340.00	340.84	330.43	338.52	805563
2020-04-07	347.28	351.91	333.82	333.96	737757
2020-04-08	338.89	344.97	333.19	343.83	688196
2020-04-09	348.00	352.22	340.53	343.64	641638
2020-04-13	344.55	357.97	338.71	355.14	755364
2020-04-14	364.45	365.88	353.23	358.26	713538
2020-04-15	355.09	360.58	353.39	354.62	703343
2020-04-16	359.06	362.99	356.62	360.47	862267
2020-04-17	362.58	366.00	355.42	362.97	715704
2020-04-20	364.66	374.20	364.66	370.48	843994
2020-04-21	370.48	377.34	360.24	365.22	696711
2020-04-22	373.32	387.85	370.01	383.75	1398195
2020-04-23	379.91	380.10	359.00	369.64	2095538
2020-04-24	368.98	374.93	363.91	367.29	1035802
2020-04-27	369.64	374.62	361.57	362.03	791895
2020-04-28	364.00	365.52	354.65	356.01	906457
2020-04-29	356.01	367.30	349.09	362.01	868018
2020-04-30	363.35	370.20	361.93	361.93	925845
2020-05-01	358.67	364.59	356.13	357.30	794256
2020-05-04	356.26	361.54	356.10	359.10	626431
2020-05-05	362.44	372.84	357.10	371.46	778032
2020-05-06	369.58	379.56	369.58	372.30	928532
2020-05-07	371.00	371.97	364.13	367.17	1312513
2020-05-08	369.50	373.68	365.11	369.11	940828
2020-05-11	369.15	382.73	365.03	377.49	10278782
2020-05-12	380.60	382.21	375.32	377.94	899274
2020-05-13	379.73	385.34	376.52	384.96	1075090
2020-05-14	383.88	385.97	372.51	376.01	741543
2020-05-15	372.14	376.08	369.42	376.04	584618
2020-05-18	378.74	378.74	361.06	364.50	1017781
2020-05-19	363.00	372.32	361.41	370.01	619451
2020-05-20	373.00	377.40	371.69	377.24	754146
2020-05-21	377.40	378.80	372.98	375.24	443745
2020-05-22	376.46	378.25	367.54	372.10	639808
2020-05-26	374.95	375.37	360.13	360.16	866365
2020-05-27	363.72	375.21	360.02	373.97	1286161
2020-05-28	375.96	375.96	364.57	365.55	694264
2020-05-29	370.26	386.51	369.74	385.84	1123023
2020-06-01	385.59	394.39	383.20	383.58	972593
2020-06-02	386.63	387.49	381.13	384.86	660217
2020-06-03	387.00	391.00	385.00	390.14	609607
2020-06-04	390.40	394.36	379.53	382.78	697785
2020-06-05	381.68	382.34	371.86	376.41	715626
2020-06-08	371.80	377.54	370.83	375.82	640832
2020-06-09	376.94	385.42	374.95	382.22	818598
2020-06-10	383.28	393.00	380.41	392.32	849106
2020-06-11	387.00	394.99	382.18	382.01	786385
2020-06-12	385.32	387.19	365.95	378.15	1042465
2020-06-15	376.57	378.68	368.82	377.92	925823
2020-06-16	380.05	381.18	371.05	374.86	772143
2020-06-17	375.34	382.84	374.73	380.67	674026
2020-06-18	380.93	381.63	374.00	375.55	463192
2020-06-19	380.81	381.00	373.59	378.41	898712
2020-06-22	377.04	387.10	376.05	384.63	534941
2020-06-23	387.79	388.48	376.80	377.55	478375
2020-06-24	377.91	381.88	372.82	375.48	549720
2020-06-25	373.72	376.27	369.32	373.70	483205
2020-06-26	374.55	375.25	364.37	365.81	795637
2020-06-29	365.16	370.35	362.00	369.17	485343
2020-06-30	368.89	371.02	363.50	369.44	752866
2020-07-01	371.42	377.02	369.60	375.71	436239
2020-07-02	377.54	379.99	372.12	374.09	415235
2020-07-06	378.00	387.01	376.21	385.00	669141
2020-07-07	384.74	388.73	380.88	381.14	717350
2020-07-08	381.72	385.43	381.46	384.14	494568
2020-07-09	386.07	387.34	378.38	385.50	546349
2020-07-10	387.00	398.91	383.71	398.31	861919
2020-07-13	402.00	417.15	401.24	401.38	1169963
2020-07-14	400.43	405.43	390.58	402.30	886592
2020-07-15	401.00	417.34	399.43	413.68	1158887
2020-07-16	404.00	422.15	403.69	407.52	1322091
2020-07-17	410.00	410.00	388.00	390.22	1184267
2020-07-20	391.10	394.68	385.13	391.43	660893
2020-07-21	395.00	395.64	386.56	387.81	554070
2020-07-22	388.47	395.22	387.41	389.12	568289
2020-07-23	389.99	390.60	377.90	381.32	618009
2020-07-24	379.48	387.23	376.58	386.91	549089
2020-07-27	390.62	394.89	387.11	389.61	549638
2020-07-28	389.54	390.83	384.77	385.42	476784
2020-07-29	387.19	389.30	384.30	385.15	435897
2020-07-30	383.00	386.04	379.68	384.53	678896
2020-07-31	384.92	387.12	377.96	386.61	640228
2020-08-03	387.45	393.96	382.00	387.03	558548
2020-08-04	385.00	392.03	383.54	391.86	441372
2020-08-05	389.97	394.50	388.60	393.44	539671
2020-08-06	392.19	395.24	390.92	392.55	312491
2020-08-07	392.58	393.85	385.00	389.12	472561
2020-08-10	389.56	391.92	384.40	385.93	410325
2020-08-11	384.00	391.18	381.87	388.65	453924
2020-08-12	390.36	395.95	388.02	392.67	413962
2020-08-13	394.38	399.48	392.26	399.04	580789
2020-08-14	399.98	400.90	393.67	398.99	341645
2020-08-17	401.00	409.80	401.00	409.39	840643
2020-08-18	410.00	413.73	406.17	411.45	439481
2020-08-19	413.45	416.30	408.02	414.23	612343
2020-08-20	413.33	419.66	412.82	418.33	511173
2020-08-21	419.94	423.55	416.73	419.70	368169
2020-08-24	423.02	424.72	416.77	418.99	455994
2020-08-25	418.23	419.84	411.06	419.36	380300
2020-08-26	417.56	419.72	414.92	418.09	349541
2020-08-27	418.09	422.95	416.30	416.32	370193
2020-08-28	414.77	419.37	412.01	415.98	321963
2020-08-31	418.00	418.28	407.16	408.96	670947
2020-09-01	408.44	411.72	405.65	410.15	512711
2020-09-02	409.86	413.18	402.62	403.60	585834
2020-09-03	403.00	403.31	389.64	397.50	802543
2020-09-04	397.61	401.20	376.33	381.81	858116
2020-09-08	381.57	386.65	376.11	376.32	683141
2020-09-09	382.50	387.69	380.48	382.07	594370
2020-09-10	383.94	395.18	383.13	388.97	728322
2020-09-11	401.39	401.98	392.94	393.90	720158
2020-09-14	395.45	397.59	385.26	388.52	521918
2020-09-15	389.74	394.72	387.39	389.52	444305
2020-09-16	390.72	394.01	385.98	385.98	411378
2020-09-17	386.72	395.44	385.83	395.07	524395
2020-09-18	393.41	398.05	388.90	397.59	780014
2020-09-21	395.44	405.96	392.08	404.97	655292
2020-09-22	404.96	414.92	400.90	413.75	560203
2020-09-23	414.57	421.15	409.77	413.54	577671
2020-09-24	413.25	417.55	408.55	413.30	462240
2020-09-25	414.60	418.28	410.38	418.08	346260
2020-09-28	416.44	423.11	414.88	421.54	415947
2020-09-29	422.20	428.54	420.65	423.46	390704
2020-09-30	425.00	428.00	421.77	425.28	464836
2020-10-01	427.11	430.91	424.53	426.99	528339
2020-10-02	425.51	435.14	424.51	433.78	431668
2020-10-05	433.66	435.58	423.99	424.94	1024181
2020-10-06	426.55	433.52	425.37	427.53	646932
2020-10-07	429.80	433.45	425.77	431.05	952572
2020-10-08	405.90	410.92	394.90	401.01	3793063
2020-10-09	403.00	404.55	386.64	390.95	2516987
2020-10-12	392.00	395.94	388.02	392.58	1207368
2020-10-13	393.62	407.88	392.73	407.72	1255311
2020-10-14	408.41	411.40	402.57	403.21	872032
2020-10-15	402.61	405.63	400.21	401.84	664984
2020-10-16	401.72	403.67	396.40	399.45	530872
2020-10-19	400.73	400.73	393.55	394.89	380657
2020-10-20	394.57	397.81	391.77	394.41	487382
2020-10-21	393.67	393.71	388.81	389.95	523361
2020-10-22	390.00	393.46	387.18	391.74	442714
2020-10-23	390.00	394.54	386.33	394.10	466569
2020-10-26	393.08	396.74	389.55	394.61	500663
2020-10-27	396.97	398.71	392.54	397.03	421807
2020-10-28	394.85	394.85	383.64	384.00	718959
2020-10-29	385.65	392.75	382.19	386.72	484839
2020-10-30	385.00	386.76	373.43	378.32	689793
2020-11-02	377.79	380.35	370.57	376.03	601220
2020-11-03	379.62	386.35	377.12	383.24	467450
2020-11-04	386.72	394.47	384.00	392.52	473581
2020-11-05	393.84	398.25	390.88	396.22	616584
2020-11-06	394.01	402.33	390.51	399.85	477601
2020-11-09	387.21	389.50	369.22	376.55	1336822
2020-11-10	375.00	386.92	370.26	381.67	811574
2020-11-11	383.76	396.14	383.04	394.67	647608
2020-11-12	394.63	401.00	386.85	390.55	608119
2020-11-13	390.17	393.79	387.71	389.60	321292
2020-11-16	384.29	392.65	383.01	384.82	669064
2020-11-17	385.46	391.31	384.41	384.47	381435
2020-11-18	385.66	387.30	382.31	382.46	382330
2020-11-19	384.31	387.68	383.01	385.04	392681
2020-11-20	386.87	390.90	384.50	389.56	395597
2020-11-23	391.00	393.99	385.18	387.21	487467
2020-11-24	387.36	387.36	379.52	383.13	666007
2020-11-25	384.78	385.41	380.91	383.44	369601
2020-11-27	387.00	392.49	385.02	390.47	283129
2020-11-30	388.58	393.08	386.10	392.57	948887
2020-12-01	391.00	393.27	386.90	391.75	605736
2020-12-02	393.00	394.31	386.77	387.83	442346
2020-12-03	387.95	391.48	383.08	383.38	393673
2020-12-04	383.45	385.87	382.55	382.99	390876
2020-12-07	383.38	392.04	382.42	384.55	594680
2020-12-08	386.08	389.21	383.82	386.69	360727
2020-12-09	387.33	390.00	384.11	384.97	391186
2020-12-10	382.87	386.69	379.42	386.05	424299
2020-12-11	386.92	387.12	381.97	382.59	350291
2020-12-14	382.00	387.58	381.51	383.23	512401
2020-12-15	384.51	389.05	383.28	384.68	510690
2020-12-16	386.40	387.76	381.70	382.52	515210
2020-12-17	385.72	395.69	384.47	395.16	804713
2020-12-18	396.99	398.11	392.50	396.71	996089
2020-12-21	392.68	398.47	389.40	397.18	527787
2020-12-22	396.37	398.72	392.71	398.72	438608
2020-12-23	398.00	404.57	396.18	403.75	566925
2020-12-24	402.52	404.56	395.66	396.73	184260
2020-12-28	400.11	403.62	396.54	400.18	587568
2020-12-29	399.04	400.00	382.43	384.36	929351
2020-12-30	385.70	389.88	383.62	384.62	491947
2020-12-31	384.60	385.40	379.62	383.46	425697
2021-01-04	383.00	383.30	377.02	379.50	663412
2021-01-05	378.00	382.22	377.81	381.34	547314
2021-01-06	378.01	385.70	377.42	384.87	629734
2021-01-07	378.11	387.29	378.11	383.19	528984
2021-01-08	382.28	388.94	381.19	388.83	491552
2021-01-11	389.51	397.40	387.95	390.54	629808
2021-01-12	391.91	394.31	384.20	385.50	561987
2021-01-13	385.00	387.89	381.82	381.86	443006
2021-01-14	385.43	385.43	373.64	373.80	655773
2021-01-15	374.80	377.23	371.34	375.23	494802
2021-01-19	377.90	379.62	372.58	372.65	510426
2021-01-20	373.50	379.23	371.00	379.00	412757
2021-01-21	379.00	382.74	376.00	381.12	500710
2021-01-22	381.57	381.57	375.86	380.37	341369
2021-01-25	381.24	384.00	376.65	378.49	424224
2021-01-26	378.50	380.99	374.00	378.84	581595
2021-01-27	376.87	381.00	371.04	376.91	635706
2021-01-28	378.24	378.24	366.50	371.60	763335
2021-01-29	371.33	376.98	369.71	370.76	506348
2021-02-01	370.00	375.99	368.25	371.42	471728
2021-02-02	374.60	382.87	373.64	377.22	460340
2021-02-03	376.68	379.85	372.00	373.33	495562
2021-02-04	373.77	374.47	371.00	373.00	456482
2021-02-05	374.07	382.10	373.49	377.23	518666
2021-02-08	375.29	380.49	374.51	380.06	443551
2021-02-09	380.30	384.30	379.04	382.96	399736
2021-02-10	384.02	386.48	381.09	382.06	465939
2021-02-11	383.27	385.94	380.99	385.20	462202
2021-02-12	385.07	388.05	382.31	385.17	355164
2021-02-16	386.17	387.46	377.68	377.92	469557
2021-02-17	377.10	377.10	370.67	376.49	534302
2021-02-18	375.67	378.90	374.46	377.14	303910
2021-02-19	378.08	378.24	371.00	371.46	501105
2021-02-22	371.00	371.99	361.19	365.16	768876
2021-02-23	364.00	369.03	358.36	366.74	639131
2021-02-24	367.35	368.47	360.01	364.59	624813
2021-02-25	340.00	344.19	331.22	339.00	2628646
2021-02-26	339.26	348.64	337.10	346.51	1340611
2021-03-01	349.56	349.60	344.52	345.06	1157724
2021-03-02	345.57	347.50	340.94	343.01	592219
2021-03-03	340.98	342.64	332.28	332.73	802188
2021-03-04	332.93	338.92	326.66	330.53	768457
2021-03-05	330.19	331.39	319.71	330.24	736045
2021-03-08	330.00	336.60	325.63	333.51	991178
2021-03-09	339.36	354.61	337.08	354.08	1405128
2021-03-10	356.63	360.74	352.46	357.93	1582074
2021-03-11	358.75	362.45	355.09	357.43	990589
2021-03-12	353.73	361.63	353.23	361.11	683138
2021-03-15	361.75	363.17	357.50	362.97	759836
2021-03-16	365.07	367.62	362.34	366.01	688022
2021-03-17	363.22	364.38	359.31	363.25	646534
2021-03-18	360.76	364.46	355.27	363.82	583881
2021-03-19	365.40	366.58	361.74	363.70	898240
2021-03-22	363.71	370.32	363.50	369.32	555407
2021-03-23	369.71	374.94	367.68	374.42	608518
2021-03-24	374.01	374.03	363.57	366.22	751445
2021-03-25	366.12	368.45	364.01	367.60	627773
2021-03-26	366.25	372.05	365.05	371.84	483105
2021-03-29	372.41	377.98	370.03	372.08	460385
2021-03-30	370.60	370.98	365.58	368.13	548906
2021-03-31	369.53	372.34	366.77	367.79	513664
2021-04-01	370.00	376.73	367.48	373.38	567617
2021-04-05	373.00	373.75	367.29	371.64	701947
2021-04-06	374.37	384.00	372.81	380.68	509976
2021-04-07	380.25	383.97	377.35	382.30	282845
2021-04-08	385.50	387.01	381.15	383.92	362215
2021-04-09	382.87	390.43	382.68	390.35	440750
2021-04-12	391.07	392.57	387.35	390.62	420291
2021-04-13	392.22	397.33	391.08	394.93	495035
2021-04-14	394.61	396.27	387.62	390.64	401482
2021-04-15	392.00	393.43	388.40	392.99	454046
2021-04-16	395.00	396.01	392.31	394.83	253665
2021-04-19	393.58	399.39	393.58	397.96	407665
2021-04-20	398.28	402.16	396.51	398.05	563592
2021-04-21	398.14	398.14	393.59	394.80	348442
2021-04-22	396.05	400.58	393.50	398.76	429572
2021-04-23	399.55	401.02	395.50	397.71	368445
2021-04-26	398.94	402.67	395.61	400.21	434753
2021-04-27	400.02	403.38	399.49	401.03	456648
2021-04-28	401.03	408.74	399.47	403.95	904109
2021-04-29	401.44	419.36	391.26	415.98	1139043
2021-04-30	415.98	428.78	415.74	422.34	733885
2021-05-03	426.80	435.67	424.64	433.59	793522
2021-05-04	430.82	436.63	430.00	433.99	744550
2021-05-05	436.00	434.77	428.10	431.89	510927
2021-05-06	434.48	436.52	428.44	430.03	525162
2021-05-07	430.60	434.26	430.60	432.47	566054
2021-05-10	432.58	435.50	428.34	431.07	596658
2021-05-11	428.62	430.01	419.49	422.34	730639
2021-05-12	420.00	447.50	419.24	425.44	1772169
2021-05-13	425.28	431.66	422.29	422.40	594941
2021-05-14	424.31	430.08	423.51	427.29	636238
2021-05-17	428.20	435.08	428.20	432.86	713795
2021-05-18	433.78	441.79	432.68	432.86	695499
2021-05-19	429.36	434.89	424.46	431.95	564846
2021-05-20	430.30	437.62	428.35	428.94	1039053
2021-05-21	429.50	432.07	425.74	427.65	870852
2021-05-24	429.19	433.14	420.69	420.90	695687
2021-05-25	416.52	422.33	414.00	421.04	702646
2021-05-26	421.64	424.64	419.28	420.69	429301
2021-05-27	421.94	426.14	418.79	423.97	471789
2021-05-28	421.23	429.40	421.23	426.87	458350
2021-06-01	430.33	430.94	422.30	423.00	434796
2021-06-02	423.62	429.31	422.05	426.20	552221
2021-06-03	426.24	428.99	424.19	425.12	418028
2021-06-04	426.25	431.16	425.46	431.14	516367
2021-06-07	432.08	438.42	430.29	437.92	519269
2021-06-08	439.99	452.97	439.26	443.36	684517
2021-06-09	442.86	446.88	442.40	442.71	331630
2021-06-10	442.93	449.94	442.93	448.43	446081
2021-06-11	447.94	453.81	447.94	452.02	459333
2021-06-14	450.58	451.93	445.89	448.16	472969
2021-06-15	450.15	450.41	444.41	445.76	404836
2021-06-16	447.02	449.07	445.38	447.59	626384
2021-06-17	448.89	462.23	448.89	457.20	595350
2021-06-18	455.98	462.10	453.64	460.19	1148508
2021-06-21	460.95	465.15	457.83	459.46	624817
2021-06-22	459.81	462.16	458.24	459.82	452741
2021-06-23	458.28	460.63	454.64	456.75	406355
2021-06-24	460.26	466.61	458.46	459.81	480500
2021-06-25	458.00	464.56	456.45	457.98	960644
2021-06-28	458.46	464.30	457.22	463.53	451428
2021-06-29	463.01	466.66	460.81	463.45	439253
2021-06-30	465.22	469.25	463.94	466.49	747839
2021-07-01	466.74	467.61	461.26	466.02	440470
2021-07-02	468.57	475.57	466.26	474.24	403976
2021-07-06	469.88	477.85	469.88	476.61	466403
2021-07-07	477.39	479.27	471.85	478.18	432302
2021-07-08	474.57	478.57	472.02	474.55	537540
2021-07-09	476.25	479.67	475.10	477.56	427255
2021-07-12	480.00	482.61	478.67	480.11	383744
2021-07-13	480.04	491.42	479.23	485.68	476499
2021-07-14	485.19	488.22	482.79	485.32	280340
2021-07-15	488.20	488.64	482.13	484.84	454834
2021-07-16	486.44	489.48	481.40	482.68	420701
2021-07-19	483.35	484.69	473.81	478.49	578648
2021-07-20	475.83	478.55	471.28	474.97	593024
2021-07-21	475.49	476.45	465.93	470.37	615845
2021-07-22	484.99	548.72	484.00	538.82	3038136
2021-07-23	541.99	542.52	519.47	525.45	1342072
2021-07-26	523.82	538.57	522.67	534.32	660740
2021-07-27	535.52	543.14	534.17	538.01	499236
2021-07-28	533.18	536.31	523.33	524.57	546163
2021-07-29	524.97	530.78	524.75	526.17	449504
2021-07-30	526.19	531.57	523.71	525.49	348834
2021-08-02	527.37	533.45	522.16	530.36	330066
2021-08-03	531.00	543.57	530.56	540.47	460629
2021-08-04	541.90	542.61	536.11	536.68	407961
2021-08-05	535.32	538.51	529.37	535.48	261828
2021-08-06	536.05	537.77	531.65	533.44	254029
2021-08-09	531.08	533.12	525.45	529.47	258924
2021-08-10	529.63	530.97	517.72	518.93	315924
2021-08-11	518.00	523.49	514.36	515.33	263973
2021-08-12	514.73	518.74	513.89	516.48	303354
2021-08-13	515.75	518.66	512.35	517.02	462037
2021-08-16	518.12	518.19	512.35	513.19	332193
2021-08-17	513.34	531.60	512.54	527.75	638632
2021-08-18	525.50	533.78	523.75	525.62	335811
2021-08-19	523.60	525.15	515.72	518.32	263416
2021-08-20	518.24	518.36	507.03	509.52	761147
2021-08-23	510.04	516.48	505.00	509.52	397979
2021-08-24	510.00	510.00	500.43	501.58	377888
2021-08-25	502.48	512.55	501.48	512.14	417018
2021-08-26	512.46	514.49	508.44	510.59	238229
2021-08-27	508.03	513.06	508.03	511.87	238715
2021-08-30	511.87	520.11	511.87	517.25	272205
2021-08-31	517.98	520.58	515.69	516.89	299776
2021-09-01	515.02	517.47	508.47	515.40	343567
2021-09-02	519.17	519.17	512.56	517.29	286097
2021-09-03	516.08	520.98	512.23	514.50	373167
2021-09-07	514.39	516.36	508.48	514.02	446780
2021-09-08	515.08	522.22	512.85	521.37	319199
2021-09-09	522.27	525.77	515.01	516.12	255559
2021-09-10	515.82	516.48	510.41	510.87	323037
2021-09-13	510.92	513.03	504.66	510.16	441266
2021-09-14	511.95	511.95	505.44	506.96	277265
2021-09-15	506.74	509.48	501.36	505.56	354925
2021-09-16	506.94	512.71	502.55	511.21	402251
2021-09-17	509.29	512.15	501.52	503.54	908052
2021-09-20	502.15	504.45	493.84	497.06	396201
2021-09-21	496.15	503.60	495.31	498.15	349513
2021-09-22	500.68	500.68	491.25	495.52	428117
2021-09-23	497.88	498.88	492.50	492.81	252443
2021-09-24	493.40	495.00	486.02	489.84	357243
2021-09-27	489.21	493.36	484.15	487.23	356615
2021-09-28	487.20	488.66	482.46	484.91	368044
2021-09-29	486.66	488.36	482.42	483.00	248262
2021-09-30	484.44	487.16	476.25	476.96	485467
2021-10-01	479.02	479.02	470.33	475.07	380838
2021-10-04	474.00	474.98	468.77	470.91	465906
2021-10-05	471.35	477.84	470.23	474.62	357477
2021-10-06	473.67	483.78	470.69	482.66	469660
2021-10-07	482.20	491.18	481.29	482.71	484148
2021-10-08	484.58	488.39	479.64	480.32	327919
2021-10-11	477.88	484.46	472.43	479.48	359596
2021-10-12	481.37	483.16	476.13	480.05	413475
2021-10-13	479.72	480.46	474.03	476.28	631988
2021-10-14	461.00	489.89	455.96	477.48	1519047
2021-10-15	473.89	475.00	453.34	454.91	1369495
2021-10-18	458.02	467.27	456.51	459.90	762968
2021-10-19	460.24	467.88	456.85	465.37	519080
2021-10-20	465.17	468.91	455.12	458.58	576384
2021-10-21	460.65	468.31	456.82	467.96	457026
2021-10-22	467.81	472.36	463.48	464.33	408578
2021-10-25	464.25	469.78	460.81	466.24	293478
2021-10-26	467.52	469.68	462.53	465.78	362886
2021-10-27	469.38	482.12	468.00	480.27	571370
2021-10-28	480.30	482.53	473.82	479.33	473161
2021-10-29	478.38	490.14	474.03	488.97	351782
2021-11-01	489.68	489.68	479.39	487.38	457085
2021-11-02	488.06	490.03	478.36	486.87	462466
2021-11-03	487.63	489.49	480.55	485.26	364271
2021-11-04	487.73	509.90	486.48	509.38	596216
2021-11-05	505.76	507.21	492.42	495.88	486378
2021-11-08	493.76	497.33	487.42	496.67	257789
2021-11-09	499.88	508.80	496.75	498.49	453317
2021-11-10	495.19	499.08	492.60	495.15	244470
2021-11-11	494.37	507.17	493.06	506.96	498901
2021-11-12	509.21	522.06	507.17	513.30	784254
2021-11-15	515.00	522.98	507.02	517.32	762776
2021-11-16	516.96	527.34	514.75	525.25	411769
2021-11-17	524.04	534.29	521.86	531.48	404703
2021-11-18	533.14	536.90	529.99	536.83	342039
2021-11-19	546.17	549.51	534.42	535.59	615400
2021-11-22	532.99	538.81	528.76	533.36	298945
2021-11-23	534.20	536.63	526.30	531.91	277843
2021-11-24	531.88	538.50	529.00	533.98	209573
2021-11-26	534.00	540.56	528.34	529.88	205352
2021-11-29	528.97	539.19	525.59	533.95	323942
2021-11-30	532.48	538.03	522.26	524.14	901123
2021-12-01	519.63	528.43	511.12	511.65	342637
2021-12-02	512.10	527.65	511.57	525.00	363813
2021-12-03	527.03	527.53	517.53	521.77	293759
2021-12-06	523.63	523.63	514.84	517.08	320589
2021-12-07	521.20	537.83	519.48	537.43	404211
2021-12-08	538.95	546.94	531.60	534.17	346625
2021-12-09	533.79	537.18	528.84	530.29	274174
2021-12-10	531.91	535.81	529.27	534.42	315663
2021-12-13	533.40	540.96	530.49	536.42	448587
2021-12-14	531.13	536.12	522.15	523.15	429627
2021-12-15	510.92	525.40	507.44	523.92	515075
2021-12-16	527.17	534.31	520.45	532.20	361166
2021-12-17	531.22	534.41	527.00	528.38	645201
2021-12-20	527.32	531.23	522.32	530.61	301697
2021-12-21	532.40	537.78	527.95	529.96	415837
2021-12-22	531.14	536.11	527.36	534.83	298036
2021-12-23	534.15	549.14	534.15	545.84	337503
2021-12-27	547.30	561.92	546.54	557.21	477656
2021-12-28	555.06	558.71	551.98	557.77	190844
2021-12-29	557.80	565.94	556.71	562.40	258450
2021-12-30	563.88	566.94	557.40	557.41	231560
2021-12-31	557.79	567.57	556.50	564.33	297433
2022-01-03	562.78	564.73	541.22	553.22	360284
2022-01-04	553.22	555.00	530.79	535.28	517883
2022-01-05	525.26	534.77	520.36	520.53	356250
2022-01-06	518.57	532.32	512.02	524.41	329880
2022-01-07	524.40	524.40	508.20	508.43	451969
2022-01-10	501.81	504.51	489.15	502.65	769140
2022-01-11	503.66	509.01	485.67	486.42	832133
2022-01-12	483.72	490.37	480.33	486.89	537117
2022-01-13	486.89	491.42	479.34	481.40	724616
2022-01-14	470.76	473.48	460.45	473.04	999890
2022-01-18	467.27	469.26	460.67	466.46	685420
2022-01-19	467.73	474.92	465.78	469.39	551586
2022-01-20	471.83	473.01	451.80	452.27	506076
2022-01-21	450.00	454.67	433.56	434.81	986344
2022-01-24	431.87	457.06	429.82	456.24	710963
2022-01-25	449.06	450.72	435.51	436.36	576295
2022-01-26	441.81	445.03	421.38	423.70	480119
2022-01-27	425.20	437.01	423.18	429.58	458836
2022-01-28	428.98	441.01	423.04	441.01	437294
2022-01-31	442.73	455.44	439.53	454.65	497471
2022-02-01	456.04	461.21	450.10	458.30	520479
2022-02-02	460.54	463.72	450.79	451.94	481744
2022-02-03	448.04	452.51	439.73	443.79	411037
2022-02-04	444.14	446.56	432.00	438.07	353609
2022-02-07	439.77	441.19	433.43	434.36	362566
2022-02-08	433.27	441.49	430.52	438.73	325169
2022-02-09	443.97	449.45	439.56	444.76	372026
2022-02-10	434.99	447.62	433.40	438.58	548394
2022-02-11	440.16	442.08	428.57	431.52	344848
2022-02-14	432.78	435.10	425.79	430.71	276554
2022-02-15	431.77	434.76	429.18	432.00	343498
2022-02-16	429.07	434.00	425.33	433.34	339863
2022-02-17	429.89	438.06	427.97	430.53	370798
2022-02-18	432.16	441.17	432.16	435.62	371510
2022-02-22	432.73	435.97	420.37	422.11	393877
2022-02-23	423.89	424.38	397.19	402.09	1100369
2022-02-24	394.25	419.78	390.34	417.41	624448
2022-02-25	417.09	430.25	406.04	429.98	560730
2022-02-28	423.35	434.53	420.62	432.21	772109
2022-03-01	394.50	448.99	391.63	432.21	1499399
2022-03-02	425.33	430.94	414.02	423.25	668656
2022-03-03	425.13	425.13	401.84	402.67	529142
2022-03-04	402.66	414.75	400.79	413.71	474702
2022-03-07	413.67	417.94	400.06	400.07	546304
2022-03-08	396.00	410.15	391.88	393.15	412345
2022-03-09	393.75	401.62	389.27	397.19	573323
2022-03-10	395.20	396.00	388.35	393.14	254778
2022-03-11	393.64	395.62	383.31	385.27	332854
2022-03-14	385.96	393.37	381.24	386.18	279464
2022-03-15	387.42	393.97	386.76	389.91	311129
2022-03-16	393.14	405.52	391.13	405.47	453240
2022-03-17	405.00	410.51	402.47	409.46	294360
2022-03-18	409.82	416.47	409.82	415.66	430962
2022-03-21	415.33	418.52	396.18	400.05	438892
2022-03-22	400.86	401.64	394.21	396.83	497396
2022-03-23	396.56	397.71	390.14	393.94	322612
2022-03-24	394.90	394.90	386.56	393.20	289509
2022-03-25	393.97	394.74	386.23	394.74	488646
2022-03-28	397.58	399.63	388.34	399.07	501006
2022-03-29	402.46	414.52	401.63	412.01	525651
2022-03-30	412.03	413.35	402.97	406.27	345700
2022-03-31	408.76	410.06	404.70	407.01	740882
2022-04-01	405.36	405.78	390.23	397.18	628479
2022-04-04	398.00	404.85	393.28	403.79	586476
2022-04-05	394.00	403.28	391.02	391.17	572041
2022-04-06	387.60	393.06	378.46	391.10	586200
2022-04-07	389.34	398.91	386.78	397.40	471948
2022-04-08	404.15	404.15	394.03	394.79	691690
2022-04-11	389.09	395.81	385.46	387.92	425541
2022-04-12	390.61	396.45	388.10	388.57	439910
2022-04-13	387.79	392.45	386.01	392.16	381631
2022-04-14	390.94	393.14	386.90	387.24	255973
2022-04-18	384.41	388.12	376.81	379.49	339401
2022-04-19	378.58	397.72	378.58	394.08	424745
2022-04-20	394.63	397.57	390.11	396.49	324190
2022-04-21	399.48	402.77	390.80	391.00	366489
2022-04-22	390.99	392.67	378.04	378.83	287859
2022-04-25	377.21	379.34	369.38	378.16	678224
2022-04-26	377.34	379.94	366.63	369.73	714972
2022-04-27	370.00	377.66	368.26	372.91	710366
2022-04-28	350.95	361.69	335.63	353.88	1938240
2022-04-29	347.79	348.88	337.85	338.00	877227
2022-05-02	341.82	352.27	337.54	351.12	733097
2022-05-03	349.28	349.28	339.59	343.84	613105
2022-05-04	345.09	354.21	337.80	353.20	608584
2022-05-05	347.79	352.25	339.94	341.69	591542
2022-05-06	339.62	346.02	335.30	341.79	602615
2022-05-09	335.55	338.87	331.47	333.60	596909
2022-05-10	338.59	342.00	327.12	335.72	509853
2022-05-11	334.84	335.62	324.51	325.13	513710
2022-05-12	323.09	337.78	321.15	327.85	705857
2022-05-13	331.74	343.55	330.44	340.94	529072
2022-05-16	340.20	340.20	330.72	336.45	374860
2022-05-17	340.38	340.38	331.12	336.46	431074
2022-05-18	331.00	331.61	322.61	328.02	546700
2022-05-19	326.65	339.73	325.48	336.43	473265
2022-05-20	338.49	342.37	330.58	341.69	590900
2022-05-23	344.91	346.66	333.56	343.01	471502
2022-05-24	340.77	344.63	335.60	342.17	571648
2022-05-25	342.26	356.20	342.26	352.57	511179
2022-05-26	355.46	362.04	354.67	355.61	430994
2022-05-27	357.46	366.08	356.35	365.91	501850
2022-05-31	364.61	366.52	359.04	363.17	640112
2022-06-01	364.97	365.33	359.05	360.85	428691
2022-06-02	362.43	375.49	361.18	372.87	448679
2022-06-03	367.60	373.40	366.17	368.12	359840
2022-06-06	370.01	378.48	368.29	377.27	473761
2022-06-07	371.05	385.75	371.05	385.28	404709
2022-06-08	383.44	391.66	383.44	384.00	449198
2022-06-09	380.67	388.20	379.18	385.44	556808
2022-06-10	381.23	382.92	376.56	380.50	522395
2022-06-13	370.72	383.31	370.72	379.53	806491
2022-06-14	378.07	384.00	375.90	377.13	636613
2022-06-15	378.19	387.67	378.19	385.42	471696
2022-06-16	378.44	386.63	374.73	379.55	490079
2022-06-17	381.15	381.86	375.97	379.17	552431
2022-06-21	380.51	388.56	379.30	386.36	447999
2022-06-22	385.37	395.39	382.04	389.76	439201
2022-06-23	392.38	398.34	387.60	398.13	461795
2022-06-24	400.00	400.00	390.12	396.54	709393
2022-06-27	398.55	401.11	392.37	397.58	604078
2022-06-28	396.42	399.42	390.16	390.71	449422
2022-06-29	391.82	392.88	386.33	389.04	466544
2022-06-30	390.00	392.75	386.50	389.71	551064
2022-07-01	392.62	404.59	390.77	403.61	318805
2022-07-05	400.19	401.17	393.72	396.80	546457
2022-07-06	397.48	400.05	393.80	397.57	541184
2022-07-07	395.97	406.27	395.91	405.54	458171
2022-07-08	405.08	409.03	398.80	401.35	546263
2022-07-11	400.98	403.32	396.50	397.25	514523
2022-07-12	396.75	402.74	389.39	391.49	461550
2022-07-13	388.85	405.00	386.39	401.37	593834
2022-07-14	400.00	402.34	396.55	399.15	489729
2022-07-15	401.69	406.91	399.55	406.60	411698
2022-07-18	409.26	411.21	404.34	406.81	458730
2022-07-19	409.99	412.31	404.07	410.24	552600
2022-07-20	410.05	416.08	409.41	410.86	880595
2022-07-21	413.99	426.44	404.38	405.64	1089703
2022-07-22	405.40	411.55	396.15	399.27	602548
2022-07-25	401.19	403.08	385.83	387.99	953254
2022-07-26	385.00	393.97	380.75	386.75	865572
2022-07-27	389.34	395.43	389.30	392.99	715078
2022-07-28	394.55	397.05	389.25	389.82	696051
2022-07-29	389.60	394.73	385.26	392.11	903257
2022-08-01	392.31	395.25	389.67	390.12	535559
2022-08-02	388.74	395.75	386.40	391.07	432364
2022-08-03	394.02	394.02	388.30	390.91	564171
2022-08-04	390.41	394.34	387.78	391.34	597093
2022-08-05	390.00	391.98	386.98	387.93	413632
2022-08-08	390.76	397.16	389.77	394.89	543823
2022-08-09	395.11	396.12	390.85	392.56	556521
2022-08-10	398.20	409.00	396.94	405.75	770155
2022-08-11	409.00	410.67	403.30	404.13	518221
2022-08-12	406.21	415.50	406.09	412.24	509987
2022-08-15	411.99	414.51	408.79	410.86	430700
2022-08-16	409.96	415.60	408.98	410.93	509706
2022-08-17	408.74	415.82	406.89	411.99	573683
2022-08-18	412.22	417.23	410.61	416.95	446464
2022-08-19	416.29	416.71	403.63	405.20	489808
2022-08-22	400.42	403.30	397.54	401.21	521384
2022-08-23	401.89	402.60	391.66	392.46	451435
2022-08-24	393.32	397.36	390.02	396.96	376284
2022-08-25	399.31	408.39	396.12	406.97	342016
2022-08-26	407.27	407.48	390.24	390.28	450786
2022-08-29	387.18	387.30	378.46	378.51	594231
2022-08-30	379.56	385.30	377.55	380.37	439669
2022-08-31	381.09	381.69	370.90	371.86	526477
2022-09-01	370.16	372.74	367.26	371.62	453389
2022-09-02	374.61	374.61	364.51	365.80	473117
2022-09-06	365.84	365.84	356.02	362.77	659270
2022-09-07	363.88	366.85	359.93	362.61	772581
2022-09-08	359.57	363.82	357.34	362.00	710250
2022-09-09	363.72	368.61	360.54	367.12	766008
2022-09-12	373.10	378.36	363.69	364.44	586730
2022-09-13	357.30	357.30	349.80	349.28	787189
2022-09-14	350.39	350.59	337.85	340.28	1247168
2022-09-15	339.62	351.16	339.44	349.51	832760
2022-09-16	348.26	350.95	338.83	342.97	920900
2022-09-19	341.21	342.73	330.04	332.98	906115
2022-09-20	329.79	336.21	326.82	332.35	1150026
2022-09-21	334.40	341.23	330.56	333.20	900942
2022-09-22	330.11	331.67	319.62	320.14	1021647
2022-09-23	324.00	336.52	322.01	330.00	1384429
2022-09-26	329.54	329.54	321.46	324.74	764341
2022-09-27	326.84	328.92	313.22	314.19	854541
2022-09-28	318.14	323.38	313.18	321.18	599350
2022-09-29	318.64	323.32	310.99	316.35	754692
2022-09-30	315.29	319.68	310.07	310.20	589552
2022-10-03	311.15	318.33	300.63	316.44	843711
2022-10-04	328.94	333.84	327.34	330.61	1030391
2022-10-05	328.00	336.65	324.53	335.13	661590
2022-10-06	336.28	336.75	320.89	324.22	713191
2022-10-07	320.43	321.04	312.86	314.52	713801
2022-10-10	315.70	316.01	304.42	309.67	993747
2022-10-11	310.52	312.04	302.35	303.50	974208
2022-10-12	303.30	305.24	299.41	301.76	801196
2022-10-13	318.00	335.93	313.08	333.26	2912945
2022-10-14	334.00	334.13	316.93	317.34	1361919
2022-10-17	322.99	326.99	318.14	321.16	982960
2022-10-18	323.46	331.33	322.04	328.90	1164792
2022-10-19	327.59	331.97	321.43	323.40	720828
2022-10-20	322.22	327.71	318.91	319.50	664418
2022-10-21	320.42	322.74	314.12	321.56	753998
2022-10-24	322.98	323.59	315.69	323.16	614206
2022-10-25	324.97	332.79	324.82	328.88	610524
2022-10-26	329.77	331.15	321.57	322.02	826829
2022-10-27	326.91	337.92	326.91	331.50	899588
2022-10-28	328.94	335.06	327.80	334.80	481636
2022-10-31	334.99	339.20	331.58	332.24	547130
2022-11-01	334.15	334.85	330.11	333.44	664986
2022-11-02	334.48	349.00	333.56	339.03	1064935
2022-11-03	335.04	353.15	335.04	352.07	895145
2022-11-04	354.42	360.07	347.93	359.65	894046
2022-11-07	359.95	360.38	347.49	347.93	807456
2022-11-08	347.96	351.35	335.00	337.49	572769
2022-11-09	336.83	339.90	332.75	338.54	530747
2022-11-10	347.79	358.51	342.57	357.82	833443
2022-11-11	357.40	370.72	356.67	366.52	698379
2022-11-14	365.71	378.04	363.91	370.23	772984
2022-11-15	372.43	375.53	365.73	366.74	597324
2022-11-16	368.64	376.59	361.92	364.47	467938
2022-11-17	359.85	366.81	355.73	366.73	429166
2022-11-18	374.19	381.80	365.06	367.89	791719
2022-11-21	368.58	379.57	368.58	377.83	690895
2022-11-22	375.84	377.83	372.50	376.07	349619
2022-11-23	378.86	392.00	378.53	391.74	486602
2022-11-25	392.56	395.00	387.31	389.06	184942
2022-11-28	388.94	391.53	381.77	382.29	376029
2022-11-29	381.41	384.49	378.46	383.06	385404
2022-11-30	383.05	391.00	377.08	388.73	890290
2022-12-01	391.22	392.04	384.85	385.58	371094
2022-12-02	381.10	385.04	379.38	382.76	393750
2022-12-05	387.45	387.60	378.16	381.26	573376
2022-12-06	378.74	379.00	363.73	369.36	624149
2022-12-07	368.64	373.59	366.67	372.14	364584
2022-12-08	373.46	375.55	368.63	374.94	449776
2022-12-09	372.74	378.64	362.51	362.65	562394
2022-12-12	363.30	364.59	358.57	363.35	541948
2022-12-13	371.63	374.11	361.64	360.77	689182
2022-12-14	360.00	369.18	358.19	366.74	654113
2022-12-15	365.05	365.05	351.48	356.99	649474
2022-12-16	354.09	361.69	351.24	357.23	854411
2022-12-19	358.25	360.72	354.81	356.33	392568
2022-12-20	355.97	355.99	349.81	353.73	354254
2022-12-21	355.11	360.29	355.06	358.33	392112
2022-12-22	355.84	355.84	343.92	352.21	350552
2022-12-23	351.35	354.34	347.00	353.02	325518
2022-12-27	352.05	354.94	347.48	354.40	303032
2022-12-28	354.32	355.74	344.38	344.41	306873
2022-12-29	346.40	353.21	345.02	349.80	273825
2022-12-30	346.84	346.84	341.55	346.40	288097
2023-01-03	350.88	350.88	333.62	339.27	580035
2023-01-04	343.09	345.55	339.51	344.39	578237
2023-01-05	341.00	341.00	335.02	338.83	475730
2023-01-06	338.77	343.16	334.75	342.62	499018
2023-01-09	345.00	349.78	333.02	333.88	631971
2023-01-10	331.85	340.84	330.67	339.73	649474
2023-01-11	342.61	349.97	341.83	349.85	679583
2023-01-12	350.72	351.01	336.83	337.62	760200
2023-01-13	331.99	337.83	323.22	337.44	1104304
2023-01-17	345.00	350.87	342.03	344.19	685542
2023-01-18	347.61	350.92	344.33	346.48	720467
2023-01-19	345.77	354.49	345.74	348.85	851961
2023-01-20	350.91	350.91	342.10	348.04	577177
2023-01-23	345.40	347.49	337.65	345.45	614588
2023-01-24	342.79	343.53	334.39	339.34	574299
2023-01-25	336.00	351.00	335.74	350.64	605597
2023-01-26	353.41	360.74	351.11	354.04	759047
2023-01-27	354.25	358.25	352.69	355.17	463484
2023-01-30	354.47	357.22	347.80	348.49	459780
2023-01-31	346.24	353.62	343.37	353.00	634838
2023-02-01	351.35	363.18	350.24	359.79	756916
2023-02-02	365.10	369.97	356.31	360.47	695796
2023-02-03	357.16	363.24	355.06	359.62	392910
2023-02-06	357.28	361.15	354.70	355.98	494806
2023-02-07	353.81	357.71	350.30	357.20	303495
2023-02-08	355.76	356.19	350.21	353.59	295360
2023-02-09	357.33	358.14	353.88	354.97	512146
2023-02-10	352.92	359.35	352.72	354.06	699649
2023-02-13	354.21	357.86	352.39	355.05	486320
2023-02-14	354.64	354.64	345.69	347.58	448379
2023-02-15	346.87	360.32	346.87	360.10	550083
2023-02-16	356.62	359.92	354.52	356.83	425157
2023-02-17	355.88	357.46	351.51	357.36	819623
2023-02-21	352.61	354.54	348.33	350.23	505487
2023-02-22	347.07	351.65	341.35	348.46	1207207
2023-02-23	315.15	319.30	302.14	307.86	3821514
2023-02-24	302.10	310.50	297.00	297.47	2165664
2023-02-27	298.02	300.47	291.00	295.63	1821177
2023-02-28	292.53	297.91	291.32	294.01	1387489
2023-03-01	293.84	302.66	293.24	301.73	1368125
2023-03-02	302.00	305.87	300.00	305.32	680512
2023-03-03	301.90	307.77	301.46	304.76	894505
2023-03-06	309.67	319.10	309.16	316.32	1511030
2023-03-07	316.24	320.55	310.54	310.85	1002588
2023-03-08	308.71	312.94	308.00	312.13	886553
2023-03-09	312.33	314.14	307.31	309.12	552760
2023-03-10	309.58	309.58	298.78	300.16	966656
2023-03-13	300.00	308.80	297.73	301.38	853993
2023-03-14	305.06	308.47	303.81	307.10	564600
2023-03-15	304.73	313.56	303.90	312.60	772363
2023-03-16	312.96	317.55	310.72	313.94	858497
2023-03-17	314.27	317.48	307.57	310.67	1944201
2023-03-20	310.81	317.82	310.81	317.18	869404
2023-03-21	317.42	319.05	314.72	317.64	458149
2023-03-22	316.39	318.15	311.90	312.28	468767
2023-03-23	313.77	318.78	312.33	315.43	520110
2023-03-24	315.69	316.36	310.60	311.51	819861
2023-03-27	314.81	324.01	312.71	322.22	1338615
2023-03-28	321.65	324.64	319.89	324.23	556491
2023-03-29	326.81	330.36	325.63	327.58	809800
2023-03-30	329.70	329.70	325.62	327.65	788418
2023-03-31	327.55	332.54	327.19	329.87	1087123
2023-04-03	330.10	333.24	325.97	332.52	799271
2023-04-04	331.09	333.14	326.73	328.97	668439
2023-04-05	329.05	332.63	327.60	328.38	618682
2023-04-06	328.90	331.34	327.29	330.58	724509
2023-04-10	328.93	331.44	326.50	329.71	508194
2023-04-11	329.57	333.75	328.09	332.44	515703
2023-04-12	332.85	333.57	326.24	326.44	589106
2023-04-13	327.11	333.32	326.73	332.60	538840
2023-04-14	332.00	335.92	330.09	330.38	510413
2023-04-17	332.33	334.02	328.65	329.90	654153
2023-04-18	330.77	332.18	325.64	326.70	552374
2023-04-19	326.79	328.02	323.70	325.66	520516
2023-04-20	324.97	325.71	321.81	322.90	488862
2023-04-21	325.99	330.56	323.48	330.52	707421
2023-04-24	332.06	332.49	326.59	330.27	636312
2023-04-25	330.86	331.50	327.38	329.63	728604
2023-04-26	328.60	339.57	328.53	339.03	1051450
2023-04-27	350.20	353.95	315.12	317.14	2113781
2023-04-28	318.33	320.38	314.35	317.47	916814
2023-05-01	316.52	318.17	310.50	311.25	1155680
2023-05-02	310.37	313.39	307.54	311.59	781438
2023-05-03	310.71	318.04	309.99	314.86	586231
2023-05-04	312.66	315.99	310.22	311.41	459307
2023-05-05	312.71	315.32	310.78	311.11	494262
2023-05-08	311.11	314.23	308.85	308.94	458718
2023-05-09	308.80	310.16	306.76	308.64	432459
2023-05-10	309.63	310.64	304.32	306.89	399496
2023-05-11	306.86	308.89	305.00	306.93	462844
2023-05-12	307.36	309.01	306.15	307.58	309399
2023-05-15	307.50	308.91	305.50	307.85	399160
2023-05-16	306.96	306.96	300.59	301.85	582373
2023-05-17	302.56	306.25	300.67	305.05	698311
2023-05-18	305.44	311.97	304.33	311.36	564496
2023-05-19	313.60	313.60	308.97	312.46	584920
2023-05-22	313.21	315.84	308.38	308.91	439728
2023-05-23	308.28	308.82	303.41	304.29	487771
2023-05-24	304.19	308.52	301.41	306.80	495682
2023-05-25	306.73	308.72	303.77	304.50	458105
2023-05-26	304.06	307.22	299.27	299.83	679073
2023-05-30	299.27	300.81	291.13	291.39	844690
2023-05-31	291.35	292.91	285.84	289.85	1030928
2023-06-01	296.00	300.06	292.88	296.67	770944
2023-06-02	298.28	303.56	298.28	303.19	626165
2023-06-05	302.52	302.53	297.79	303.19	455500
2023-06-06	297.00	299.29	291.28	297.74	510590
2023-06-07	299.03	299.99	294.94	297.56	407961
2023-06-08	296.73	301.95	294.65	299.90	460145
2023-06-09	299.75	300.79	296.51	298.07	377340
2023-06-12	299.41	302.29	297.05	301.86	530125
2023-06-13	301.81	303.59	298.46	300.68	731242
2023-06-14	302.13	307.41	299.50	305.72	615542
2023-06-15	320.00	326.50	318.35	325.46	1309650
2023-06-16	330.36	342.70	329.42	331.41	2065321
2023-06-20	330.75	331.84	324.89	325.54	652518
2023-06-21	322.27	325.75	321.89	323.11	508529
2023-06-22	322.00	323.44	320.36	321.04	339004
2023-06-23	320.00	321.04	316.59	316.82	795653
2023-06-26	315.00	320.00	313.87	319.24	398189
2023-06-27	320.00	326.05	320.00	324.93	406819
2023-06-28	324.63	325.99	322.79	325.52	697809
2023-06-29	325.67	333.63	325.67	330.73	616409
2023-06-30	332.00	337.16	331.27	336.99	503885
2023-07-03	334.71	338.37	331.32	336.66	342959
2023-07-05	335.55	335.75	331.62	334.96	540865
2023-07-06	332.26	334.68	328.03	333.91	467720
2023-07-07	333.26	344.70	332.44	341.68	685058
2023-07-10	341.99	351.63	341.99	347.41	729144
2023-07-11	346.70	350.82	346.70	349.79	479443
2023-07-12	398.90	409.95	381.24	388.59	2752008
2023-07-13	390.71	393.33	385.48	386.87	1087782
2023-07-14	387.66	389.40	382.95	384.66	628509
2023-07-17	385.78	392.62	383.21	389.74	589940
2023-07-18	391.00	393.78	388.33	392.29	545542
2023-07-19	396.59	397.72	388.76	392.33	442724
2023-07-20	393.16	393.25	385.24	387.83	593853
2023-07-21	388.40	389.66	384.48	385.44	771136
2023-07-24	400.00	401.77	383.23	385.90	1985231
2023-07-25	387.51	399.69	387.00	397.05	1026043
2023-07-26	396.30	405.00	394.81	401.36	937055
2023-07-27	400.40	406.31	397.14	402.58	644339
2023-07-28	405.90	406.12	399.79	400.88	461113
2023-07-31	400.23	401.53	394.15	396.74	614945
2023-08-01	396.58	401.31	394.02	399.65	571544
2023-08-02	398.32	401.86	395.05	398.30	419027
2023-08-03	397.26	403.90	395.51	401.36	573680
2023-08-04	403.06	403.06	394.60	395.36	420864
2023-08-07	396.60	399.60	395.36	398.69	382453
2023-08-08	397.36	398.91	394.15	398.01	347213
2023-08-09	400.00	402.08	396.13	396.22	490978
2023-08-10	397.02	400.94	395.45	398.40	341722
2023-08-11	396.64	396.70	392.56	394.17	334006
2023-08-14	393.51	397.89	391.00	397.59	412101
2023-08-15	396.06	397.75	392.80	393.82	269821
2023-08-16	392.17	393.52	389.00	389.11	338053
2023-08-17	389.85	390.41	381.78	382.30	377969
2023-08-18	380.45	382.61	377.50	378.83	388116
2023-08-21	377.66	381.52	375.71	379.88	366014
2023-08-22	379.87	384.91	379.48	379.72	351997
2023-08-23	380.62	384.43	380.25	382.62	305898
2023-08-24	380.51	383.21	378.82	378.86	309316
2023-08-25	380.87	382.56	376.17	380.72	383526
2023-08-28	381.28	390.26	381.06	388.25	544769
2023-08-29	386.13	390.10	385.36	386.17	403053
2023-08-30	386.82	395.46	386.82	394.19	425927
2023-08-31	395.00	396.50	387.09	387.40	519322
2023-09-01	390.83	391.89	388.06	391.14	339384
2023-09-05	394.00	394.83	389.19	389.89	559190
2023-09-06	389.48	391.01	382.50	384.44	442361
2023-09-07	384.21	391.26	382.32	389.35	570091
2023-09-08	390.31	393.02	385.97	387.37	421660
2023-09-11	386.29	396.12	384.14	394.90	499705
2023-09-12	391.92	393.87	387.25	393.59	410510
2023-09-13	394.19	397.17	391.45	395.25	383149
2023-09-14	397.10	399.18	394.32	399.07	438055
2023-09-15	397.84	398.88	387.06	388.48	1434797
2023-09-18	387.51	388.81	382.10	384.31	496922
2023-09-19	381.87	383.76	379.14	382.83	321699
2023-09-20	384.41	388.83	384.41	384.84	329133
2023-09-21	382.50	382.50	375.79	378.05	430934
2023-09-22	379.31	383.45	376.36	381.35	456233
2023-09-25	378.36	386.00	378.36	383.11	388004
2023-09-26	386.49	386.89	378.47	379.22	543504
2023-09-27	380.12	384.35	377.91	380.21	490661
2023-09-28	380.31	383.68	377.87	382.31	390947
2023-09-29	384.91	385.11	377.78	378.79	471409
2023-10-02	377.69	382.77	376.52	380.54	398786
2023-10-03	380.57	380.69	362.55	364.18	663518
2023-10-04	365.72	371.70	362.28	371.00	603515
2023-10-05	367.62	368.22	361.68	363.23	659253
2023-10-06	360.35	360.50	330.05	341.56	1941821
2023-10-09	335.90	350.72	335.02	350.14	895651
2023-10-10	351.92	358.63	349.59	355.60	667550
2023-10-11	356.12	359.47	352.65	354.05	961971
2023-10-12	359.60	369.37	347.21	350.17	1791577
2023-10-13	345.35	359.76	345.35	346.81	909253
2023-10-16	349.32	352.03	344.48	351.68	688989
2023-10-17	350.06	355.72	348.51	350.49	618262
2023-10-18	349.30	350.37	344.48	345.12	645301
2023-10-19	350.23	350.23	342.91	344.31	784560
2023-10-20	344.05	349.45	343.78	347.69	683743
2023-10-23	346.00	350.60	344.33	348.30	494798
2023-10-24	349.85	354.25	349.76	353.59	458568
2023-10-25	353.82	354.55	347.94	349.91	433465
2023-10-26	349.71	351.04	345.32	345.94	516981
2023-10-27	347.51	347.51	339.01	340.60	650005
2023-10-30	342.80	343.37	334.28	338.71	666382
2023-10-31	340.50	341.72	335.30	338.99	788395
2023-11-01	338.98	344.70	332.13	344.13	752649
2023-11-02	349.00	351.84	345.76	348.38	622692
2023-11-03	350.29	363.22	350.29	361.94	838058
2023-11-06	362.53	370.37	361.82	368.25	552632
2023-11-07	367.20	373.54	367.20	371.70	564780
2023-11-08	373.36	377.27	366.58	371.84	596009
2023-11-09	372.65	374.57	367.67	369.69	600832
2023-11-10	372.00	379.33	371.03	378.51	744783
2023-11-13	376.82	376.82	369.32	374.55	736170
2023-11-14	379.52	385.20	379.35	382.41	707030
2023-11-15	382.00	386.51	380.27	381.43	560127
2023-11-16	380.96	384.06	373.16	374.74	530197
2023-11-17	376.96	378.42	369.58	372.42	557008
2023-11-20	372.95	372.95	367.90	368.50	571516
2023-11-21	367.84	371.16	367.80	369.31	417886
2023-11-22	369.95	372.58	368.64	369.49	309111
2023-11-24	368.71	371.14	367.24	370.32	216710
2023-11-27	370.71	389.23	370.18	387.07	1311962
2023-11-28	387.07	388.76	383.05	388.27	702754
2023-11-29	390.98	392.87	387.51	388.86	595796
2023-11-30	388.67	394.74	386.88	392.89	901103
2023-12-01	392.87	397.60	388.87	397.18	559135
2023-12-04	395.28	404.68	395.28	399.82	751159
2023-12-05	399.25	401.54	393.50	394.05	471501
2023-12-06	395.62	395.86	390.48	392.54	536593
2023-12-07	394.53	415.81	393.00	402.00	1153605
2023-12-08	400.77	401.70	392.52	394.90	653129
2023-12-11	393.01	399.14	392.62	397.48	655482
2023-12-12	398.99	399.00	393.97	396.81	489468
2023-12-13	394.00	404.85	393.00	401.59	518536
2023-12-14	405.00	407.89	400.08	402.85	670501
2023-12-15	399.39	401.81	395.93	400.05	1381776
2023-12-18	402.85	405.38	399.17	403.04	563652
2023-12-19	406.00	410.52	403.89	406.55	444822
2023-12-20	406.55	411.21	403.07	403.25	445473
2023-12-21	406.51	409.60	403.28	408.80	366509
2023-12-22	409.00	412.50	407.87	409.84	382706
2023-12-26	408.46	412.51	408.46	411.34	307393
2023-12-27	411.50	414.15	408.77	413.85	264016
2023-12-28	412.74	414.00	410.91	411.21	226164
2023-12-29	411.24	414.27	409.55	412.23	361128
2024-01-02	408.90	414.78	408.25	413.14	546379
2024-01-03	412.88	413.47	400.38	400.46	612693
2024-01-04	400.88	404.95	399.42	401.27	525029
2024-01-05	400.01	404.55	399.63	400.03	520031
2024-01-08	402.23	404.40	395.08	402.69	690399
2024-01-09	401.57	412.10	400.27	410.14	541153
2024-01-10	410.51	414.26	406.79	414.13	447841
2024-01-11	414.78	414.78	408.15	411.80	313438
2024-01-12	413.97	413.97	406.96	411.30	359762
2024-01-16	414.27	425.97	412.71	425.94	705507
2024-01-17	422.89	427.79	420.75	422.40	528622
2024-01-18	426.65	432.49	421.58	425.93	603916
2024-01-19	428.30	428.41	421.96	426.77	500959
2024-01-22	426.77	430.38	425.32	428.01	488566
2024-01-23	428.93	430.76	423.62	425.71	406134
2024-01-24	428.04	429.45	420.24	421.77	415596
2024-01-25	421.00	421.02	412.84	418.08	489461
2024-01-26	418.19	420.78	416.55	419.12	351857
2024-01-29	420.43	433.73	419.07	433.44	619486
2024-01-30	433.42	439.16	432.95	434.74	557964
2024-01-31	436.13	436.13	424.47	426.22	436734
2024-02-01	427.88	433.84	426.35	433.53	413790
2024-02-02	430.64	430.64	421.44	422.06	637615
2024-02-05	420.69	422.42	414.29	418.05	504894
2024-02-06	416.36	424.98	413.56	421.58	594213
2024-02-07	421.63	427.90	418.44	421.95	527118
2024-02-08	424.58	431.47	423.01	426.58	540356
2024-02-09	426.00	427.55	424.45	425.09	391540
2024-02-12	425.09	429.00	424.83	427.29	385444
2024-02-13	421.96	425.59	418.64	421.50	411190
2024-02-14	423.73	424.72	417.64	424.48	482963
2024-02-15	425.19	428.51	422.24	424.72	370092
2024-02-16	423.67	427.90	421.55	421.85	406430
2024-02-20	421.14	421.39	416.46	417.15	449058
2024-02-21	417.66	421.68	416.35	420.76	486225
2024-02-22	421.39	429.31	419.38	428.01	569584
2024-02-23	430.00	434.04	427.94	433.65	977119
2024-02-26	463.00	476.18	456.78	459.00	2263734
2024-02-27	460.26	460.28	444.04	446.27	1055211
2024-02-28	446.06	451.97	444.25	446.37	585768
2024-02-29	447.99	451.62	443.65	448.35	787709
2024-03-01	448.00	449.48	444.69	447.23	423376
2024-03-04	447.45	452.28	446.53	449.99	419101
2024-03-05	450.32	450.80	445.83	449.59	344838
2024-03-06	451.72	451.94	443.83	447.24	501435
2024-03-07	448.94	452.62	446.85	447.37	523045
2024-03-08	445.84	450.45	442.85	445.01	475983
2024-03-11	443.68	445.92	439.51	443.90	422530
2024-03-12	444.94	453.04	444.67	452.58	494590
2024-03-13	453.33	454.22	449.16	450.97	498586
2024-03-14	450.26	451.99	443.05	443.66	408133
2024-03-15	440.27	445.71	439.99	441.22	512128
2024-03-18	442.46	446.03	440.37	442.79	430918
2024-03-19	443.95	445.13	440.25	444.90	427710
2024-03-20	445.80	451.83	445.11	451.72	366013
2024-03-21	451.05	456.64	448.21	455.87	591953
2024-03-22	457.00	459.38	454.39	458.42	395962
2024-03-25	458.95	467.00	458.01	465.11	521259
2024-03-26	471.44	483.49	467.34	483.00	955853
2024-03-27	485.86	493.19	485.06	492.13	997421
2024-03-28	493.73	497.14	489.77	496.88	668820
2024-04-01	495.05	498.10	492.13	493.92	626953
2024-04-02	493.30	498.21	487.95	497.26	518324
2024-04-03	495.89	508.44	494.82	505.86	1069983
2024-04-04	506.00	506.00	482.78	482.86	842326
2024-04-05	485.00	494.96	485.00	493.20	696398
2024-04-08	492.75	503.19	492.75	501.98	762628
2024-04-09	500.10	501.14	493.96	498.45	556444
2024-04-10	493.85	507.93	491.09	506.83	771788
2024-04-11	507.93	507.93	498.51	504.52	408298
2024-04-12	500.83	502.60	494.92	495.31	475739
2024-04-15	498.88	500.18	487.94	488.02	406304
2024-04-16	489.19	489.58	484.11	486.65	346095
2024-04-17	490.33	490.33	479.61	482.05	328702
2024-04-18	483.08	487.44	478.57	481.66	350554
2024-04-19	483.32	483.32	469.99	473.55	590272
2024-04-22	477.45	477.45	469.17	471.28	578210
2024-04-23	475.59	483.51	471.61	481.16	663590
2024-04-24	479.61	488.84	478.04	487.71	719359
2024-04-25	487.97	498.44	484.67	494.77	661670
2024-04-26	492.37	502.63	491.28	499.07	958086
2024-04-29	530.30	539.99	508.29	527.13	1903785
2024-04-30	528.41	542.75	522.91	529.27	1314496
2024-05-01	525.58	528.99	515.00	516.42	690470
2024-05-02	517.32	520.02	511.70	512.70	470021
2024-05-03	518.30	518.99	509.08	514.33	583565
2024-05-06	516.87	525.62	515.17	522.38	419280
2024-05-07	520.89	522.81	517.05	517.23	496024
2024-05-08	515.48	522.12	515.48	516.67	399446
2024-05-09	517.09	520.56	514.48	517.26	268637
2024-05-10	519.69	522.14	516.40	518.65	224527
2024-05-13	519.35	522.74	509.79	510.24	439506
2024-05-14	511.04	514.10	503.03	510.71	411374
2024-05-15	511.68	521.67	511.68	517.68	503414
2024-05-16	514.29	521.69	512.75	513.30	389977
2024-05-17	514.09	519.99	512.18	513.03	343515
2024-05-20	513.10	518.25	511.58	516.08	268602
2024-05-21	517.23	518.00	511.15	513.72	202857
2024-05-22	513.63	515.09	508.35	511.92	338333
2024-05-23	513.38	513.38	501.21	502.13	442088
2024-05-24	503.74	505.56	500.75	502.16	368274
2024-05-28	500.82	509.45	500.82	509.08	411691
2024-05-29	507.50	510.83	505.27	510.01	478576
2024-05-30	514.24	514.95	503.89	509.10	332669
2024-05-31	508.58	509.62	499.50	508.58	966445
2024-06-03	505.50	524.24	504.00	522.98	682844
2024-06-04	522.77	527.18	516.55	520.98	485837
2024-06-05	521.94	524.27	516.42	517.10	367203
2024-06-06	519.26	522.02	510.39	513.69	319504
2024-06-07	511.51	518.43	510.53	513.55	269135
2024-06-10	513.00	526.93	511.51	526.55	511521
2024-06-11	526.55	528.20	519.87	527.95	411033
2024-06-12	532.04	538.44	529.72	531.40	387846
2024-06-13	538.37	538.37	524.28	527.24	401646
2024-06-14	525.20	529.73	521.40	521.41	374150
2024-06-17	522.28	534.45	520.88	532.16	427949
2024-06-18	532.25	535.98	527.82	533.64	356287
2024-06-20	534.00	534.00	522.42	525.00	401506
2024-06-21	526.94	527.83	514.04	521.83	859944
2024-06-24	520.77	535.26	518.58	533.42	500161
2024-06-25	532.52	532.76	522.87	527.87	332999
2024-06-26	526.66	526.66	519.35	519.37	255030
2024-06-27	519.92	520.00	514.32	515.99	267021
2024-06-28	516.29	521.50	512.85	516.33	882798
2024-07-01	516.37	516.37	498.41	505.35	472224
2024-07-02	504.72	504.72	491.07	492.61	443368
2024-07-03	493.77	500.93	492.90	497.33	221324
2024-07-05	494.89	496.85	490.29	493.73	362634
2024-07-08	508.57	509.09	498.39	500.33	614328
2024-07-09	500.35	501.45	476.87	477.83	757492
2024-07-10	477.90	480.02	470.50	477.99	626422
2024-07-11	481.11	485.01	472.19	473.09	421256
2024-07-12	476.68	496.23	476.68	491.48	720592
2024-07-15	491.60	492.82	482.85	483.03	581330
2024-07-16	485.00	492.63	482.88	489.85	573021
2024-07-17	486.36	489.40	472.60	473.27	956478
2024-07-18	409.80	434.98	406.16	409.04	3127805
2024-07-19	407.34	411.72	400.03	404.17	1613474
2024-07-22	403.12	419.04	401.30	415.55	1651205
2024-07-23	418.77	433.38	417.00	422.94	1605906
2024-07-24	422.00	427.35	418.73	424.73	1087678
2024-07-25	423.84	426.11	417.23	425.17	958140
2024-07-26	425.00	425.86	415.09	417.45	810348
2024-07-29	422.65	430.61	417.47	428.13	759428
2024-07-30	427.82	431.02	425.42	429.15	524362
2024-07-31	435.00	435.00	425.37	428.70	842824
2024-08-01	430.00	431.54	421.77	426.64	590142
2024-08-02	423.60	429.00	420.73	429.00	550942
2024-08-05	419.55	438.07	418.00	429.22	769763
2024-08-06	433.26	437.50	427.67	428.98	657945
2024-08-07	429.66	435.75	425.86	427.57	573543
2024-08-08	427.93	440.86	427.93	437.61	532201
2024-08-09	438.00	440.55	434.58	438.40	442665
2024-08-12	437.50	447.64	435.95	444.90	474542
2024-08-13	446.00	449.12	436.19	441.30	750399
2024-08-14	444.62	445.16	439.18	442.24	334816
2024-08-15	446.04	448.27	442.68	444.58	423331
2024-08-16	443.51	445.16	438.23	442.91	502661
2024-08-19	442.92	444.57	429.49	432.84	997751
2024-08-20	432.66	436.41	423.11	427.06	860369
2024-08-21	428.40	431.94	424.41	427.70	645545
2024-08-22	427.68	427.68	415.49	416.23	749348
2024-08-23	418.84	426.74	416.50	425.28	833479
2024-08-26	425.00	431.19	423.43	424.48	683456
2024-08-27	422.09	422.81	416.19	418.41	565606
2024-08-28	417.92	419.20	414.59	416.09	479297
2024-08-29	415.00	416.47	405.69	412.96	676092
2024-08-30	414.37	415.72	412.01	414.21	579966
2024-09-03	412.43	415.50	401.31	403.55	652415
2024-09-04	402.54	411.38	400.70	405.53	542826
2024-09-05	407.83	417.65	406.34	410.26	846763
2024-09-06	409.78	415.83	404.61	408.49	618343
2024-09-09	408.54	423.19	408.54	420.16	684571
2024-09-10	420.63	431.75	414.45	416.77	569619
2024-09-11	413.24	413.80	396.06	407.97	1133160
2024-09-12	411.23	412.93	404.14	404.33	663367
2024-09-13	415.10	415.10	402.00	402.52	540463
2024-09-16	404.23	410.57	403.85	408.97	766666
2024-09-17	410.54	415.60	407.45	412.44	422339
2024-09-18	413.11	418.70	408.97	409.02	498879
2024-09-19	415.37	417.43	408.91	411.71	472624
2024-09-20	412.47	414.79	409.90	414.42	766950
2024-09-23	412.09	423.37	410.17	420.70	557188
2024-09-24	423.27	433.39	422.65	426.54	545850
2024-09-25	430.00	430.12	424.00	425.92	402312
2024-09-26	429.77	432.77	428.06	432.35	328311
2024-09-27	433.00	433.24	425.36	429.03	446964
2024-09-30	432.00	438.52	427.97	430.14	730349
2024-10-01	429.25	431.43	424.06	430.66	497223
2024-10-02	426.26	428.33	418.57	423.20	489896
2024-10-03	422.37	422.37	415.97	420.89	443861
2024-10-04	423.15	425.51	417.79	425.31	569029
2024-10-07	412.50	416.16	407.27	410.00	965412
2024-10-08	410.49	417.91	410.49	411.15	710275
2024-10-09	412.65	419.33	411.29	413.20	1169647
2024-10-10	417.80	423.35	398.00	408.75	2344805
2024-10-11	414.83	432.87	412.82	429.67	1277459
2024-10-14	427.22	431.80	420.23	428.08	648655
2024-10-15	426.51	431.41	424.52	427.26	657593
2024-10-16	426.12	431.10	422.93	428.36	502222
2024-10-17	429.46	430.00	424.62	429.38	412190
2024-10-18	430.99	431.35	425.93	428.85	380750
2024-10-21	429.00	431.95	425.14	431.29	407631
2024-10-22	429.30	430.75	426.61	426.78	323477
2024-10-23	426.34	427.59	418.83	422.70	480492
2024-10-24	422.19	424.90	414.96	415.11	465477
2024-10-25	416.79	420.00	412.78	413.81	497139
2024-10-28	417.41	421.45	413.93	417.24	593972
2024-10-29	416.91	419.50	412.24	413.14	499402
2024-10-30	409.70	417.00	408.00	410.02	471286
2024-10-31	412.91	417.76	411.71	413.73	610695
2024-11-01	415.36	430.80	415.36	425.83	672661
2024-11-04	425.88	431.84	425.00	429.98	637603
2024-11-05	428.90	431.48	426.53	428.00	543939
2024-11-06	435.00	444.33	429.96	441.95	654296
2024-11-07	443.93	448.77	443.24	448.44	387599
2024-11-08	452.95	462.41	452.27	459.73	611383
2024-11-11	461.90	462.75	446.50	446.87	653479
2024-11-12	445.02	449.25	436.42	440.60	357292
2024-11-13	440.60	443.63	438.35	439.55	348329
2024-11-14	437.00	441.09	432.34	435.97	763744
2024-11-15	458.55	460.24	429.48	430.43	1571308
2024-11-18	433.50	450.88	433.50	444.90	856721
2024-11-19	441.76	443.80	436.00	439.80	480617
2024-11-20	439.80	441.40	432.88	438.97	508117
2024-11-21	440.42	450.16	438.00	445.85	487161
2024-11-22	446.40	457.58	446.00	453.35	518090
2024-11-25	460.25	474.39	460.00	469.18	943527
2024-11-26	471.64	473.35	464.21	472.91	453426
2024-11-27	475.90	478.28	471.00	472.34	392274
2024-11-29	475.10	479.34	473.49	476.19	234473
2024-12-02	474.58	475.50	462.71	466.18	656938
2024-12-03	465.64	466.43	458.91	462.22	619500
2024-12-04	463.49	468.54	461.86	466.86	400125
2024-12-05	467.92	470.94	465.39	465.41	466306
2024-12-06	467.49	470.75	459.07	459.59	387155
2024-12-09	459.82	462.28	452.71	457.74	505051
2024-12-10	457.00	458.39	452.24	454.16	489272
2024-12-11	454.18	464.98	453.50	457.35	397861
2024-12-12	458.00	468.87	457.62	463.38	485288
2024-12-13	462.74	465.83	449.73	453.17	501195
2024-12-16	453.00	457.13	447.22	447.72	385101
2024-12-17	446.54	449.75	442.97	446.74	406895
2024-12-18	446.71	447.02	430.48	430.71	476641
2024-12-19	436.40	437.75	421.39	427.64	791264
2024-12-20	428.63	432.52	424.01	426.18	932774
2024-12-23	425.59	427.59	420.45	426.54	333209
2024-12-24	427.53	432.15	424.82	431.00	214898
2024-12-26	428.48	434.35	428.33	432.62	300979
2024-12-27	427.92	432.49	427.92	429.62	291050
2024-12-30	426.34	426.34	420.69	420.72	399902
2024-12-31	422.20	424.24	418.63	419.76	333797
2025-01-02	422.59	435.77	421.60	434.93	530516
2025-01-03	436.92	440.22	433.05	438.08	505192
2025-01-06	440.75	440.75	424.00	424.50	590184
2025-01-07	419.88	421.98	408.49	410.90	834023
2025-01-08	411.52	414.99	408.00	412.69	522941
2025-01-10	410.00	411.50	401.94	402.33	600512
2025-01-13	401.25	411.00	397.12	410.14	681951
2025-01-14	412.08	419.13	412.08	416.08	514368
2025-01-15	420.79	424.00	409.70	413.93	468228
2025-01-16	413.93	422.74	411.90	418.91	526694
2025-01-17	424.16	428.00	420.41	427.35	527023
2025-01-21	429.25	441.09	428.31	440.80	731712
2025-01-22	438.72	445.61	431.13	442.12	504436
2025-01-23	441.57	448.08	438.90	447.76	482459
2025-01-24	443.75	448.00	433.00	434.23	650002
2025-01-27	431.11	439.90	425.33	431.15	622099
2025-01-28	430.00	437.64	428.84	429.81	429123
2025-01-29	429.81	433.09	424.55	427.78	496625
2025-01-30	441.65	472.04	438.70	450.80	973871
2025-01-31	449.46	455.55	448.32	449.12	449283
2025-02-03	445.23	460.16	441.57	455.85	633679
2025-02-04	451.48	467.00	451.09	465.93	545307
2025-02-05	466.07	466.96	450.33	454.75	774959
2025-02-06	454.88	471.17	454.88	470.56	464903
2025-02-07	467.77	470.79	462.27	466.74	437600
2025-02-10	469.47	479.54	466.65	474.94	451088
2025-02-11	469.51	475.01	465.31	474.06	398818
2025-02-12	469.67	471.96	465.55	471.47	414074
2025-02-13	473.99	482.73	468.31	479.88	547561
2025-02-14	480.05	483.95	474.36	476.66	508197
2025-02-18	483.85	485.26	475.51	477.53	729505
2025-02-19	475.94	479.29	470.10	475.35	563135
2025-02-20	473.00	476.26	468.00	471.76	528716
2025-02-21	472.74	473.00	458.96	462.37	834616
2025-02-24	441.00	460.28	431.00	455.64	1686843
2025-02-25	450.14	475.91	449.90	470.14	935137
2025-02-26	473.14	484.84	465.06	479.11	802103
2025-02-27	482.53	487.86	477.22	482.28	501747
2025-02-28	484.47	490.30	483.95	489.71	634305
2025-03-03	498.00	500.55	479.57	483.82	1003282
2025-03-04	480.95	488.73	476.99	481.77	725516
2025-03-05	475.10	481.14	469.81	476.18	660620
2025-03-06	469.67	481.17	466.56	480.24	671219
2025-03-07	480.50	485.79	459.22	472.05	788724
2025-03-10	464.90	468.00	436.92	440.03	1172274
2025-03-11	443.20	444.53	426.96	430.56	866268
2025-03-12	433.56	441.41	426.32	438.71	884905

Explore More About DPZ

Coins representing dividend payouts and trends

DPZ Dividend History

Discover Domino's Pizza Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

DPZ Stock Split History

Discover Domino's Pizza Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DPZ Historical Prices

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

Web Analytics