ELV Historical Prices

Summary

Key Stock Metrics

362.21

(December 19, 2024)

52-Week Low

567.26

(September 3, 2024)

52-Week High

567.26

(September 3, 2024)

All-Time High

417.43

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-10-30	20.25	20.45	20.18	20.45	45441800
2001-10-31	20.55	21.25	20.51	20.94	11104400
2001-11-01	21.13	21.30	20.90	21.09	3901800
2001-11-02	21.03	21.55	21.01	21.45	4075000
2001-11-05	21.75	21.75	21.38	21.45	2763800
2001-11-06	21.48	22.15	21.08	22.03	3248200
2001-11-07	21.88	21.88	21.25	21.63	2675200
2001-11-08	21.50	21.55	21.00	21.35	3404000
2001-11-09	21.25	21.25	20.50	21.00	3291600
2001-11-12	21.00	21.43	20.85	21.43	973600
2001-11-13	21.70	21.70	21.26	21.38	1721800
2001-11-14	22.00	23.00	21.78	22.98	4213000
2001-11-15	22.85	23.38	22.73	23.38	2310400
2001-11-16	23.45	23.60	23.15	23.40	2176200
2001-11-19	23.38	23.79	23.20	23.75	2007200
2001-11-20	23.65	24.63	23.63	24.40	2803000
2001-11-21	24.35	24.85	24.21	24.51	2684000
2001-11-23	24.48	24.68	24.48	24.59	287800
2001-11-26	24.85	25.13	24.15	24.28	1917400
2001-11-27	24.40	24.93	24.14	24.30	1148000
2001-11-28	24.28	24.60	23.76	24.48	625200
2001-11-29	24.75	25.05	24.54	25.01	1136800
2001-11-30	25.05	25.50	24.90	25.43	2960200
2001-12-03	25.40	25.65	25.05	25.65	1270800
2001-12-04	25.68	25.75	25.25	25.75	794000
2001-12-05	25.90	25.95	24.35	24.43	1356200
2001-12-06	24.45	24.50	23.68	24.25	902600
2001-12-07	24.25	24.35	23.80	24.30	649600
2001-12-10	24.30	24.44	24.08	24.13	308000
2001-12-11	24.13	24.35	23.86	24.10	892800
2001-12-12	24.13	24.13	23.93	23.93	478800
2001-12-13	23.81	24.05	23.45	24.05	960600
2001-12-14	24.00	24.05	23.68	24.00	813600
2001-12-17	24.05	24.65	23.96	24.63	421200
2001-12-18	24.75	24.80	24.61	24.65	809200
2001-12-19	24.65	24.68	23.88	24.00	1473200
2001-12-20	23.88	24.00	23.40	23.45	1312000
2001-12-21	23.40	23.40	22.63	22.88	4283800
2001-12-24	22.88	22.98	22.80	22.80	900200
2001-12-26	22.93	23.24	22.93	23.13	1191600
2001-12-27	23.18	23.65	23.18	23.45	1925400
2001-12-28	23.48	24.25	23.48	24.25	1714800
2001-12-31	24.35	25.13	24.35	24.75	1792800
2002-01-02	24.84	24.84	24.36	24.40	1933000
2002-01-03	24.40	24.64	24.23	24.23	625600
2002-01-04	24.25	24.40	23.45	23.93	2318600
2002-01-07	23.93	23.97	23.50	23.51	1916400
2002-01-08	23.43	23.93	23.20	23.70	932000
2002-01-09	23.78	24.13	23.75	23.80	855000
2002-01-10	23.80	25.37	23.79	25.05	2550400
2002-01-11	25.05	25.90	24.95	25.75	1111800
2002-01-14	25.80	26.20	25.43	25.95	1364600
2002-01-15	25.85	25.86	24.70	25.35	1426800
2002-01-16	25.23	25.85	24.80	25.50	1721200
2002-01-17	25.50	25.53	25.00	25.15	912000
2002-01-18	25.03	25.50	24.91	25.49	1406000
2002-01-22	25.37	25.94	25.03	25.88	1613000
2002-01-23	25.70	26.44	25.70	26.13	1625400
2002-01-24	26.03	26.55	26.03	26.40	1846800
2002-01-25	26.50	27.05	26.43	26.94	1670400
2002-01-28	26.70	27.25	26.60	26.88	1404200
2002-01-29	26.53	26.88	26.48	26.60	1353400
2002-01-30	26.25	26.65	25.98	26.26	1301400
2002-01-31	26.30	26.60	25.90	26.60	2071800
2002-02-01	26.63	27.05	26.50	26.58	1569400
2002-02-04	26.49	26.50	25.70	26.10	1055200
2002-02-05	26.15	27.13	25.75	27.12	1731800
2002-02-06	28.25	28.97	27.77	28.25	5261000
2002-02-07	28.25	29.42	28.16	28.80	1815400
2002-02-08	28.88	29.01	28.68	28.85	1792800
2002-02-11	28.77	29.05	28.68	28.78	1503800
2002-02-12	28.50	28.55	28.28	28.45	2127000
2002-02-13	28.55	28.63	27.93	28.03	1555200
2002-02-14	28.10	28.38	27.88	28.21	1656000
2002-02-15	28.20	28.25	28.01	28.05	1526600
2002-02-19	28.00	28.04	26.73	27.19	2207200
2002-02-20	26.90	27.35	26.88	27.00	1516600
2002-02-21	26.98	28.28	26.85	27.78	1646000
2002-02-22	27.73	28.55	27.73	28.18	1305400
2002-02-25	28.10	28.76	28.04	28.53	1013000
2002-02-26	28.75	29.48	28.75	29.13	1992000
2002-02-27	29.05	29.25	28.80	28.99	2011200
2002-02-28	28.90	29.13	28.68	29.05	1878800
2002-03-01	28.93	29.03	28.85	29.03	1153000
2002-03-04	28.90	29.23	27.73	27.75	2725800
2002-03-05	27.67	27.89	27.20	27.33	1680200
2002-03-06	27.38	28.55	27.25	28.18	1911400
2002-03-07	28.35	28.60	28.11	28.13	1055400
2002-03-08	28.14	28.35	27.75	28.13	1557400
2002-03-11	28.00	28.33	27.85	28.30	1525800
2002-03-12	28.20	28.25	28.03	28.25	846800
2002-03-13	28.23	28.38	28.05	28.28	994200
2002-03-14	28.23	28.53	28.13	28.25	871000
2002-03-15	28.25	28.61	28.20	28.45	1631600
2002-03-18	28.38	29.23	28.38	29.15	1847200
2002-03-19	29.05	29.20	28.20	28.20	991200
2002-03-20	28.15	28.37	27.88	28.20	945000
2002-03-21	28.25	28.86	28.25	28.65	1066200
2002-03-22	28.70	29.03	28.33	28.40	587000
2002-03-25	28.28	28.50	28.20	28.30	559400
2002-03-26	28.30	28.38	27.88	27.99	566200
2002-03-27	27.99	29.01	27.95	29.00	1202600
2002-03-28	29.00	29.23	28.53	28.79	1196000
2002-04-01	28.91	29.18	28.75	29.13	1502200
2002-04-02	29.23	30.00	29.21	30.00	1497600
2002-04-03	30.00	30.20	29.59	29.68	1443200
2002-04-04	29.63	30.38	29.60	30.38	1551600
2002-04-05	30.40	31.28	30.27	30.96	1606800
2002-04-08	30.96	30.98	30.47	30.69	1446400
2002-04-09	30.68	30.75	30.38	30.43	1429600
2002-04-10	30.43	30.75	30.38	30.60	1524200
2002-04-11	30.55	30.65	30.14	30.42	1235000
2002-04-12	30.35	30.60	30.30	30.32	1281400
2002-04-15	30.48	30.75	30.31	30.48	936800
2002-04-16	30.80	31.25	30.79	31.11	1833800
2002-04-17	31.10	32.50	31.10	32.33	2273400
2002-04-18	32.95	34.13	32.88	34.13	4319000
2002-04-19	34.00	34.30	33.80	34.18	2466200
2002-04-22	34.13	34.38	33.66	33.68	1849600
2002-04-23	33.00	33.20	32.45	32.98	2278800
2002-04-24	32.85	33.88	32.62	33.88	1594400
2002-04-25	34.25	35.63	34.10	35.60	4351800
2002-04-26	35.60	36.00	35.25	35.35	2812400
2002-04-29	33.48	34.12	32.25	33.33	16078000
2002-04-30	33.43	34.50	33.38	34.10	7172200
2002-05-01	33.90	36.08	33.86	35.38	9494800
2002-05-02	35.33	35.80	34.88	35.55	5432600
2002-05-03	35.60	36.15	35.58	35.93	3412800
2002-05-06	35.85	35.86	34.50	34.75	3781600
2002-05-07	34.75	34.75	33.03	33.80	4696800
2002-05-08	33.80	34.33	33.10	34.25	4173200
2002-05-09	34.26	34.26	33.90	34.08	2203200
2002-05-10	34.08	34.42	34.01	34.08	2170000
2002-05-13	34.00	34.00	32.65	33.00	2378400
2002-05-14	33.00	33.00	31.75	32.48	4077000
2002-05-15	32.30	33.29	32.14	32.21	3218800
2002-05-16	32.30	33.89	32.30	33.68	3705000
2002-05-17	34.13	35.33	34.08	34.95	4835000
2002-05-20	34.43	34.43	33.08	33.25	3528400
2002-05-21	33.30	33.83	32.93	33.68	2649200
2002-05-22	33.55	33.93	32.68	32.85	1826800
2002-05-23	32.83	32.99	32.56	32.94	2227800
2002-05-24	32.94	33.74	32.88	33.58	1548200
2002-05-28	33.55	33.60	33.08	33.25	839800
2002-05-29	33.25	34.06	33.21	33.90	2147000
2002-05-30	33.90	35.38	33.68	35.38	2738000
2002-05-31	35.30	35.81	34.54	35.45	2897400
2002-06-03	35.38	35.44	34.69	35.14	1314400
2002-06-04	34.75	34.89	34.48	34.65	1596400
2002-06-05	34.63	36.70	34.58	36.00	3235800
2002-06-06	36.00	36.40	34.95	35.23	2300200
2002-06-07	35.23	36.37	34.95	35.95	3551000
2002-06-10	36.00	36.35	35.63	36.35	2013400
2002-06-11	37.50	37.63	36.63	36.63	4227000
2002-06-12	36.83	37.42	36.63	37.30	2924600
2002-06-13	37.28	37.28	36.10	36.20	1390000
2002-06-14	35.98	35.99	35.11	35.70	3330000
2002-06-17	35.95	36.98	35.95	36.75	2711200
2002-06-18	36.76	36.91	36.45	36.88	2098000
2002-06-19	36.73	37.53	36.55	36.72	1977800
2002-06-20	36.59	36.94	35.88	36.27	1819800
2002-06-21	36.17	36.50	35.60	36.25	2150600
2002-06-24	36.18	36.25	33.77	34.60	4338400
2002-06-25	34.50	34.90	32.94	33.18	4011000
2002-06-26	32.20	33.38	31.70	33.00	4727800
2002-06-27	33.38	33.74	32.95	33.45	2412600
2002-06-28	33.50	33.88	33.09	33.74	6945200
2002-07-01	33.62	33.73	31.93	32.13	3081600
2002-07-02	32.13	32.59	31.41	31.88	4343000
2002-07-03	31.88	32.55	31.55	32.38	2510400
2002-07-05	32.73	33.20	32.60	32.95	1298800
2002-07-08	33.03	33.74	33.00	33.35	2409000
2002-07-09	33.35	33.55	31.76	31.77	3113600
2002-07-10	31.68	32.05	30.16	30.28	3737200
2002-07-11	30.28	31.40	28.50	31.03	5174000
2002-07-12	31.50	32.43	31.45	32.18	2868800
2002-07-15	32.10	32.28	30.30	31.75	3345200
2002-07-16	31.63	32.66	30.67	30.90	2295800
2002-07-17	31.75	32.68	31.30	32.43	2377000
2002-07-18	32.75	34.25	32.40	32.75	5435200
2002-07-19	32.50	32.50	31.25	31.40	2902000
2002-07-22	31.38	31.38	28.38	29.30	5004000
2002-07-23	29.50	29.60	28.51	28.88	2888400
2002-07-24	29.75	32.00	29.64	31.51	32792800
2002-07-25	31.50	34.00	31.40	32.32	11095800
2002-07-26	32.57	32.62	31.27	32.00	6009400
2002-07-29	32.25	34.47	32.25	34.30	5311000
2002-07-30	33.93	35.05	32.50	32.96	8583400
2002-07-31	32.63	34.57	32.38	33.94	12098800
2002-08-01	33.97	35.25	33.50	34.45	4690000
2002-08-02	34.33	34.47	32.95	33.35	5027800
2002-08-05	33.00	33.01	29.95	30.25	9503600
2002-08-06	31.10	31.20	30.30	30.75	5698600
2002-08-07	31.13	31.43	30.60	30.80	3376600
2002-08-08	30.93	32.32	30.81	32.10	3364400
2002-08-09	31.98	32.50	31.25	31.68	2045600
2002-08-12	31.60	31.83	30.60	30.63	3092200
2002-08-13	30.80	31.48	30.10	30.66	2890400
2002-08-14	30.00	31.18	29.98	30.94	3433000
2002-08-15	31.32	31.49	29.70	29.83	4183400
2002-08-16	29.75	30.17	29.35	29.35	3202800
2002-08-19	29.50	31.23	29.50	31.00	3921000
2002-08-20	30.95	31.78	30.93	31.26	2561600
2002-08-21	31.33	31.62	30.50	30.80	1704200
2002-08-22	30.75	32.50	30.75	32.42	3405200
2002-08-23	32.34	32.65	31.90	32.25	1689000
2002-08-26	32.25	32.46	31.73	32.19	1394000
2002-08-27	32.19	32.41	31.00	31.16	2499200
2002-08-28	30.95	31.31	30.38	30.60	1488000
2002-08-29	30.47	32.05	30.25	31.95	2445000
2002-08-30	31.83	32.13	31.38	31.56	1577600
2002-09-03	31.50	31.54	29.78	30.11	1577600
2002-09-04	30.00	30.64	29.63	30.46	2150400
2002-09-05	30.44	31.20	30.00	31.00	1394800
2002-09-06	31.38	31.67	30.95	31.50	1197800
2002-09-09	31.38	32.04	31.25	31.95	1146600
2002-09-10	31.95	32.34	31.85	32.24	1822600
2002-09-11	32.60	32.80	32.38	32.71	1499200
2002-09-12	32.50	32.95	32.35	32.89	1804800
2002-09-13	32.78	34.15	32.44	34.00	2525600
2002-09-16	33.75	34.49	33.73	34.45	2040400
2002-09-17	34.98	34.98	34.22	34.53	2832800
2002-09-18	34.50	34.77	34.03	34.62	1934000
2002-09-19	34.25	34.35	32.81	32.85	3135400
2002-09-20	32.85	33.46	32.55	32.66	1900000
2002-09-23	32.66	32.80	31.75	32.43	3294800
2002-09-24	32.43	32.47	31.37	31.71	2088400
2002-09-25	31.83	33.10	31.77	32.95	1990200
2002-09-26	33.00	33.35	32.08	32.32	3062200
2002-09-27	32.32	33.14	32.07	32.13	2504000
2002-09-30	32.13	32.50	31.18	32.50	3149200
2002-10-01	32.45	32.67	31.72	32.16	2365200
2002-10-02	32.25	32.95	32.18	32.50	3010200
2002-10-03	32.75	33.80	32.63	33.38	2990400
2002-10-04	33.50	33.55	32.78	33.34	2119600
2002-10-07	33.30	33.65	32.10	32.11	2386800
2002-10-08	32.33	32.53	31.75	32.40	2584400
2002-10-09	32.33	32.80	32.11	32.68	2073400
2002-10-10	33.63	33.78	33.04	33.22	3094000
2002-10-11	33.98	34.43	33.47	33.90	2828400
2002-10-14	33.85	34.40	33.80	34.34	1506400
2002-10-15	35.00	36.43	34.99	35.80	3712200
2002-10-16	35.68	36.75	35.65	36.75	2772000
2002-10-17	37.75	37.75	33.73	34.95	6891400
2002-10-18	34.96	36.25	34.55	35.28	3029000
2002-10-21	35.20	36.28	34.95	36.09	1975400
2002-10-22	36.09	36.69	35.27	35.64	1918800
2002-10-23	35.45	36.15	35.26	36.07	1284000
2002-10-24	36.05	36.06	34.26	34.63	3323400
2002-10-25	33.53	34.60	33.53	34.55	3758200
2002-10-28	34.75	34.75	33.25	33.71	2325600
2002-10-29	33.71	33.71	32.46	32.79	2493200
2002-10-30	32.86	33.85	32.75	32.94	2479200
2002-10-31	33.63	33.74	31.13	31.50	7362800
2002-11-01	31.75	32.50	31.25	31.73	5283000
2002-11-04	32.88	33.75	31.54	32.00	5980800
2002-11-05	32.08	32.13	30.21	30.92	6125200
2002-11-06	31.50	32.18	31.40	32.06	3334400
2002-11-07	32.15	32.84	32.10	32.83	3175600
2002-11-08	32.83	32.83	30.51	30.82	7611000
2002-11-11	31.13	31.30	30.25	30.65	3884400
2002-11-12	30.88	31.33	30.70	31.05	2595600
2002-11-13	30.95	31.72	30.94	31.48	3232000
2002-11-14	31.83	32.25	31.65	31.67	4243400
2002-11-15	31.60	32.68	31.60	32.34	3562600
2002-11-18	32.50	32.78	32.21	32.21	2157800
2002-11-19	32.22	32.26	31.09	31.25	2086000
2002-11-20	30.38	31.13	30.30	31.13	4561200
2002-11-21	31.20	31.32	29.25	29.38	9199400
2002-11-22	29.25	29.93	29.00	29.72	7319400
2002-11-25	29.73	29.81	27.25	27.49	13676800
2002-11-26	28.00	28.64	27.83	28.30	9355800
2002-11-27	28.63	29.12	28.38	29.11	5750000
2002-11-29	29.15	29.93	29.15	29.63	5245000
2002-12-02	30.25	30.30	28.43	28.56	6002400
2002-12-03	28.63	29.75	28.50	29.60	5764200
2002-12-04	29.48	31.25	29.38	31.01	5306400
2002-12-05	30.90	31.05	30.34	30.75	3693600
2002-12-06	30.78	31.30	30.43	30.86	2530200
2002-12-09	30.78	31.56	30.75	30.83	2432800
2002-12-10	31.13	31.42	30.59	31.42	2927200
2002-12-11	31.42	32.10	31.40	31.78	2513400
2002-12-12	31.80	32.03	31.38	31.65	1468200
2002-12-13	31.60	31.86	31.00	31.22	1956400
2002-12-16	31.58	31.85	31.28	31.70	2271000
2002-12-17	31.70	31.76	31.15	31.43	2204000
2002-12-18	31.53	31.74	30.83	30.85	2538600
2002-12-19	30.65	31.09	30.08	30.39	2789800
2002-12-20	30.68	31.15	30.22	30.98	4843200
2002-12-23	31.35	31.73	31.15	31.61	1847800
2002-12-24	32.10	32.10	31.53	31.56	552000
2002-12-26	31.68	31.86	31.21	31.28	1039800
2002-12-27	31.28	31.28	30.63	30.68	749200
2002-12-30	30.73	30.83	30.44	30.70	1540000
2002-12-31	30.90	31.45	30.53	31.45	2207600
2003-01-02	31.35	31.74	31.20	31.68	3595000
2003-01-03	31.58	32.03	31.30	31.30	2782400
2003-01-06	31.30	31.55	30.70	31.11	2704600
2003-01-07	30.98	31.06	30.50	30.60	2457400
2003-01-08	30.73	30.98	30.45	30.58	1792800
2003-01-09	30.53	30.63	30.13	30.55	3514600
2003-01-10	30.43	30.43	30.03	30.18	2075600
2003-01-13	30.30	30.60	29.98	30.32	2422200
2003-01-14	30.33	30.33	29.58	29.80	2676800
2003-01-15	29.78	30.00	29.39	29.73	2266000
2003-01-16	29.75	30.13	29.50	29.86	2129800
2003-01-17	29.86	30.51	29.75	30.49	3145400
2003-01-21	30.49	30.68	30.05	30.15	2571600
2003-01-22	30.21	30.70	30.20	30.50	2851000
2003-01-23	31.05	31.40	30.91	31.25	2742000
2003-01-24	31.26	31.28	30.34	30.63	2249200
2003-01-27	30.55	30.58	29.90	30.05	1464000
2003-01-28	30.17	30.48	30.01	30.38	1432200
2003-01-29	30.15	30.79	29.95	30.79	2316400
2003-01-30	30.58	30.88	30.44	30.63	3081400
2003-01-31	30.68	31.45	30.58	31.04	2527400
2003-02-03	31.06	31.40	29.26	29.88	8424000
2003-02-04	29.88	29.88	28.63	29.04	5351600
2003-02-05	29.16	29.63	29.10	29.13	3061800
2003-02-06	29.13	29.21	28.87	29.00	2572000
2003-02-07	29.20	29.33	28.78	28.91	1950400
2003-02-10	28.91	29.13	28.73	28.95	1722600
2003-02-11	29.08	29.20	28.01	28.08	5743800
2003-02-12	28.10	28.25	26.50	27.11	6915800
2003-02-13	27.28	27.72	26.88	27.50	3643800
2003-02-14	27.51	27.51	26.60	27.19	3079400
2003-02-18	27.30	28.32	27.30	28.06	4047400
2003-02-19	28.30	28.70	28.16	28.31	1844400
2003-02-20	28.50	28.58	27.83	28.06	2008400
2003-02-21	28.15	29.00	28.05	28.96	2723400
2003-02-24	28.83	28.85	28.01	28.02	1804600
2003-02-25	27.88	28.63	27.85	28.51	1510000
2003-02-26	28.52	29.20	28.52	29.18	2194800
2003-02-27	29.50	29.71	29.26	29.48	2786000
2003-02-28	29.62	29.88	29.49	29.81	2220400
2003-03-03	29.98	30.07	29.45	29.51	2267600
2003-03-04	29.70	29.81	29.05	29.05	2671000
2003-03-05	29.09	29.85	29.05	29.79	2580400
2003-03-06	29.74	30.08	29.36	29.96	2512000
2003-03-07	29.80	30.25	29.70	30.25	2026600
2003-03-10	30.18	30.29	29.40	29.48	1505000
2003-03-11	29.49	29.60	29.03	29.34	1342000
2003-03-12	29.25	29.40	28.81	29.20	1358200
2003-03-13	29.33	30.24	29.29	30.24	2039400
2003-03-14	30.31	30.35	29.38	29.50	1881000
2003-03-17	29.43	30.69	29.20	30.65	2377200
2003-03-18	30.64	31.00	30.51	30.93	1574600
2003-03-19	30.94	31.35	30.66	31.34	1177000
2003-03-20	31.35	31.97	30.78	31.52	2182400
2003-03-21	31.63	31.75	30.97	31.24	3014400
2003-03-24	31.25	31.29	30.58	31.16	1836000
2003-03-25	31.48	32.00	31.14	31.65	3377400
2003-03-26	31.65	31.71	31.20	31.45	1734600
2003-03-27	31.45	31.81	30.93	31.59	1509800
2003-03-28	31.50	32.60	31.43	32.48	2304200
2003-03-31	32.48	33.57	31.95	33.13	3536400
2003-04-01	33.13	33.48	32.67	33.48	4513000
2003-04-02	33.62	33.86	33.24	33.47	2806400
2003-04-03	33.42	33.90	33.16	33.79	2500600
2003-04-04	33.84	33.94	32.81	33.15	2743200
2003-04-07	33.52	33.82	33.20	33.26	2219800
2003-04-08	33.00	33.26	32.80	33.03	2116200
2003-04-09	33.04	33.22	32.54	32.70	2117600
2003-04-10	32.70	32.86	31.90	32.73	3088200
2003-04-11	32.80	33.47	32.80	33.38	1803200
2003-04-14	33.38	34.13	33.30	34.05	1495600
2003-04-15	34.05	34.07	33.48	33.89	3276000
2003-04-16	34.38	34.50	32.15	32.37	5027800
2003-04-17	32.92	33.67	32.65	33.47	4692600
2003-04-21	33.47	33.59	32.97	33.01	2011600
2003-04-22	33.06	34.14	33.03	34.10	2391600
2003-04-23	34.13	34.18	33.49	33.96	1555400
2003-04-24	33.96	34.35	33.15	33.70	2683800
2003-04-25	33.58	34.03	33.49	33.65	1670000
2003-04-28	33.78	33.99	33.17	33.90	1485200
2003-04-29	33.90	33.93	33.37	33.60	1832800
2003-04-30	33.60	34.55	32.95	34.32	3452200
2003-05-01	34.36	34.94	33.98	34.82	3115600
2003-05-02	34.82	35.04	34.20	34.87	3698200
2003-05-05	35.13	35.66	35.08	35.50	2460800
2003-05-06	35.60	36.20	35.48	36.06	2699800
2003-05-07	36.06	36.12	35.54	35.59	2114200
2003-05-08	35.50	35.80	35.25	35.27	2050000
2003-05-09	35.20	35.61	35.15	35.35	1961400
2003-05-12	35.35	35.88	35.25	35.85	1446400
2003-05-13	35.80	35.82	35.41	35.48	1449200
2003-05-14	35.48	35.59	35.08	35.53	1252000
2003-05-15	35.53	35.90	35.18	35.84	1289800
2003-05-16	35.95	36.93	35.90	36.80	2798000
2003-05-19	36.80	37.20	36.42	36.45	2420800
2003-05-20	36.45	38.00	36.45	37.33	5213200
2003-05-21	37.23	37.90	37.23	37.51	5103600
2003-05-22	37.55	37.61	37.00	37.50	3065800
2003-05-23	37.60	37.83	37.24	37.33	1649800
2003-05-27	37.50	37.65	37.19	37.42	3966600
2003-05-28	37.50	37.55	36.97	37.12	1514800
2003-05-29	36.95	37.02	36.28	36.79	2953600
2003-05-30	36.71	37.08	36.45	36.68	2404600
2003-06-02	36.74	36.97	36.18	36.24	1740200
2003-06-03	36.34	36.86	35.90	36.19	1557000
2003-06-04	36.19	36.60	35.86	36.40	1534200
2003-06-05	36.40	37.08	36.32	37.03	1743400
2003-06-06	37.15	37.58	36.90	37.08	1552400
2003-06-09	37.00	37.45	36.38	36.58	1160800
2003-06-10	36.68	37.65	36.68	37.19	1596600
2003-06-11	37.24	38.50	37.24	38.46	3170000
2003-06-12	38.43	38.53	37.96	38.18	2094400
2003-06-13	38.20	38.43	37.99	38.21	1782600
2003-06-16	38.34	39.63	38.33	39.52	2356400
2003-06-17	39.96	40.50	39.60	40.43	2629000
2003-06-18	40.53	41.45	40.40	41.01	3172600
2003-06-19	40.89	40.89	39.43	39.58	2309800
2003-06-20	39.73	39.88	39.20	39.66	2608400
2003-06-23	39.38	39.39	38.62	38.94	1965800
2003-06-24	38.90	39.58	38.90	39.41	1607600
2003-06-25	39.50	39.65	38.72	38.82	1528600
2003-06-26	38.82	39.51	38.55	39.45	1085200
2003-06-27	39.63	39.72	38.95	38.95	708800
2003-06-30	38.89	39.23	38.58	38.58	1891000
2003-07-01	38.58	38.75	37.67	38.20	2277400
2003-07-02	38.48	38.88	38.44	38.79	1841200
2003-07-03	38.79	38.79	38.02	38.43	3104800
2003-07-07	38.60	39.20	38.60	39.06	1475400
2003-07-08	39.01	39.53	38.78	39.50	1151600
2003-07-09	39.45	39.98	39.25	39.88	1381800
2003-07-10	39.50	39.78	38.70	39.14	1175800
2003-07-11	39.34	40.18	39.20	39.75	2117600
2003-07-14	39.75	40.10	38.96	39.09	2026200
2003-07-15	39.18	39.18	38.27	38.57	2203400
2003-07-16	38.70	38.70	37.50	37.68	2495200
2003-07-17	37.75	38.39	37.50	38.20	2968000
2003-07-18	38.65	38.94	38.45	38.93	2135400
2003-07-21	38.93	39.22	38.61	38.83	1254200
2003-07-22	39.00	39.10	38.05	38.99	1242000
2003-07-23	39.65	40.16	39.28	40.06	2051800
2003-07-24	40.06	40.15	39.40	39.49	1608800
2003-07-25	39.44	40.14	39.32	40.10	857600
2003-07-28	40.19	41.00	40.14	40.51	1502800
2003-07-29	40.61	40.89	40.39	40.53	2453800
2003-07-30	40.65	40.83	39.27	39.49	3937400
2003-07-31	39.49	39.49	36.92	37.76	7878800
2003-08-01	37.81	38.05	37.02	37.25	3353600
2003-08-04	37.25	37.36	36.24	37.13	2572400
2003-08-05	37.13	37.20	36.13	36.13	2067400
2003-08-06	35.55	35.55	33.01	34.20	13048400
2003-08-07	34.20	35.90	34.20	35.35	4193000
2003-08-08	35.50	35.86	35.03	35.77	2180000
2003-08-11	35.85	36.71	35.73	36.31	1755200
2003-08-12	36.31	36.56	36.13	36.49	1634200
2003-08-13	36.55	36.63	35.82	36.18	2359200
2003-08-14	36.18	36.90	35.85	36.40	2603200
2003-08-15	36.40	36.56	36.22	36.36	571800
2003-08-18	36.43	36.73	36.34	36.62	800600
2003-08-19	36.62	36.73	36.25	36.48	1046000
2003-08-20	36.43	36.45	35.98	36.05	1382000
2003-08-21	36.05	36.37	35.60	35.65	1775200
2003-08-22	35.58	35.60	35.25	35.37	1714200
2003-08-25	35.37	35.60	35.09	35.46	1022600
2003-08-26	35.33	35.82	35.31	35.82	826800
2003-08-27	35.70	35.95	35.59	35.88	839200
2003-08-28	35.80	36.05	35.67	35.95	708600
2003-08-29	35.75	36.79	35.75	36.60	1167600
2003-09-02	36.60	37.13	36.32	37.06	1924600
2003-09-03	37.13	37.55	37.05	37.35	1730600
2003-09-04	37.35	37.42	36.65	36.75	1563400
2003-09-05	36.76	36.76	36.13	36.20	2014800
2003-09-08	36.22	36.95	36.20	36.66	1099800
2003-09-09	36.86	36.90	36.43	36.75	1619800
2003-09-10	36.75	37.23	36.65	36.83	1140800
2003-09-11	36.83	36.90	36.35	36.74	741000
2003-09-12	36.74	37.41	36.67	37.41	1169600
2003-09-15	37.40	37.41	36.80	37.04	1353000
2003-09-16	36.93	37.35	36.84	37.01	2572800
2003-09-17	36.98	37.12	36.82	36.95	1978000
2003-09-18	36.95	37.55	36.85	37.51	1030600
2003-09-19	37.35	37.49	37.26	37.35	1180400
2003-09-22	37.35	37.35	36.77	37.28	1233600
2003-09-23	37.28	37.45	36.88	36.90	1656000
2003-09-24	37.13	37.13	35.78	35.85	2338800
2003-09-25	35.80	35.97	35.17	35.23	2103000
2003-09-26	35.25	35.25	34.55	34.59	2366200
2003-09-29	35.00	35.20	34.77	35.20	2301400
2003-09-30	35.10	36.00	35.07	35.67	2551600
2003-10-01	35.63	36.27	35.45	36.24	2292800
2003-10-02	36.28	36.85	36.23	36.37	2332800
2003-10-03	36.88	36.88	36.40	36.49	1595200
2003-10-06	36.53	36.55	36.05	36.21	1321400
2003-10-07	36.10	36.63	36.00	36.13	1308600
2003-10-08	36.20	36.50	36.07	36.12	1203200
2003-10-09	36.38	36.91	36.38	36.68	1209600
2003-10-10	36.63	36.97	36.61	36.80	934800
2003-10-13	36.75	37.09	36.64	36.67	924400
2003-10-14	36.75	36.76	36.21	36.38	1212600
2003-10-15	36.38	36.38	35.57	35.63	2156800
2003-10-16	35.70	36.31	35.65	35.98	3099200
2003-10-17	36.13	36.56	35.96	36.51	3172600
2003-10-20	36.51	38.48	36.51	38.45	5176800
2003-10-21	38.38	38.85	38.14	38.77	2334200
2003-10-22	38.45	38.98	38.38	38.71	1621400
2003-10-23	38.71	38.73	38.26	38.45	1430000
2003-10-24	38.35	38.63	38.11	38.63	1538200
2003-10-27	36.52	36.60	34.80	35.53	43262600
2003-10-28	35.60	35.85	33.65	34.53	17336200
2003-10-29	34.45	34.95	34.40	34.62	6224000
2003-10-30	34.50	34.55	33.22	33.60	12638000
2003-10-31	33.60	34.74	33.60	34.22	6400200
2003-11-03	34.23	34.57	33.79	34.25	5850600
2003-11-04	34.23	34.41	33.84	33.95	5785800
2003-11-05	33.83	34.50	33.83	34.31	5848000
2003-11-06	34.35	34.38	33.48	33.61	6276400
2003-11-07	33.60	33.74	33.10	33.28	6514000
2003-11-10	33.18	33.43	32.45	32.61	5312200
2003-11-11	32.65	33.04	32.47	32.94	5457200
2003-11-12	32.93	33.62	32.38	33.46	3247200
2003-11-13	33.44	34.24	33.20	34.11	5834000
2003-11-14	34.13	34.79	34.11	34.36	4043400
2003-11-17	34.38	34.50	33.74	33.94	2939800
2003-11-18	33.98	34.15	33.64	33.89	3443000
2003-11-19	34.10	34.63	33.82	34.54	4786800
2003-11-20	34.54	34.73	34.26	34.30	3719200
2003-11-21	34.33	34.40	33.91	34.09	1923000
2003-11-24	34.10	34.64	34.10	34.57	1854200
2003-11-25	35.00	35.40	34.80	35.32	3500200
2003-11-26	35.48	36.10	35.32	36.10	3800000
2003-11-28	36.10	36.20	35.85	36.06	1344000
2003-12-01	36.20	36.47	36.05	36.44	1986000
2003-12-02	36.50	37.41	36.50	37.31	3821000
2003-12-03	37.38	37.50	36.95	37.10	2959200
2003-12-04	37.01	37.35	36.58	37.13	3344400
2003-12-05	37.08	37.08	36.25	36.35	3259800
2003-12-08	36.30	36.45	35.72	36.45	3068400
2003-12-09	36.30	36.38	35.78	35.90	2911600
2003-12-10	35.87	36.28	35.64	36.00	2448400
2003-12-11	36.08	36.83	36.06	36.72	2062600
2003-12-12	36.72	36.95	36.55	36.70	1925400
2003-12-15	37.20	37.20	36.15	36.25	1830000
2003-12-16	35.93	36.58	35.80	36.51	3053400
2003-12-17	36.51	36.83	36.18	36.73	1976400
2003-12-18	36.70	37.24	36.70	37.00	2095200
2003-12-19	37.05	37.12	36.27	36.50	2836000
2003-12-22	36.50	36.60	36.11	36.44	2520000
2003-12-23	36.50	36.69	36.18	36.43	2250200
2003-12-24	36.31	36.55	36.15	36.50	1423400
2003-12-26	36.53	36.98	36.42	36.98	570200
2003-12-29	37.00	37.22	36.98	37.13	1803600
2003-12-30	37.13	37.25	36.85	37.16	1634400
2003-12-31	37.18	37.62	37.17	37.50	2229400
2004-01-02	38.13	38.14	37.80	38.14	2725000
2004-01-05	37.99	37.99	36.63	36.86	5964200
2004-01-06	36.86	37.49	36.79	37.06	2486600
2004-01-07	37.25	37.54	36.71	37.25	3529600
2004-01-08	37.63	37.75	37.10	37.14	3458800
2004-01-09	37.14	37.14	36.63	36.76	2943800
2004-01-12	36.76	36.84	36.25	36.52	4661400
2004-01-13	36.58	36.85	36.27	36.73	2878600
2004-01-14	36.80	38.09	36.80	38.03	4262800
2004-01-15	38.03	38.56	37.73	38.43	3053000
2004-01-16	38.51	39.25	38.32	39.18	2705800
2004-01-20	39.18	39.32	38.53	38.70	4804200
2004-01-21	38.70	39.13	38.43	39.10	4385000
2004-01-22	39.53	40.53	39.31	40.42	4981400
2004-01-23	40.43	40.43	39.35	39.74	3279600
2004-01-26	39.38	40.11	39.13	39.98	1920600
2004-01-27	39.94	39.95	39.10	39.25	2439000
2004-01-28	39.45	40.13	39.16	39.45	2429000
2004-01-29	39.49	41.14	39.07	41.00	6905800
2004-01-30	40.88	41.60	40.52	40.89	4432400
2004-02-02	41.25	41.90	40.60	41.67	6051800
2004-02-03	41.75	42.45	41.37	42.19	4508400
2004-02-04	42.10	42.42	41.78	41.78	4021000
2004-02-05	41.90	41.90	41.03	41.33	4028800
2004-02-06	41.33	42.48	40.90	41.65	3707600
2004-02-09	41.65	41.95	41.25	41.39	1851800
2004-02-10	41.49	42.13	41.42	42.01	2767400
2004-02-11	42.15	42.20	41.18	41.43	3820600
2004-02-12	41.65	42.36	41.65	42.27	3471400
2004-02-13	42.39	42.63	42.07	42.10	2969400
2004-02-17	42.10	42.20	41.70	41.99	2458400
2004-02-18	41.80	42.05	41.25	41.42	2683600
2004-02-19	41.63	42.20	41.25	41.30	3260200
2004-02-20	41.36	41.57	40.61	41.11	2164200
2004-02-23	41.25	41.33	40.80	40.96	1774800
2004-02-24	40.96	42.06	40.95	41.74	2768200
2004-02-25	41.74	42.37	41.59	42.19	1706600
2004-02-26	42.19	42.88	41.77	42.69	2802800
2004-02-27	42.55	43.30	42.35	42.98	3355000
2004-03-01	43.20	43.59	42.99	43.42	2841000
2004-03-02	43.42	43.70	43.16	43.16	2892400
2004-03-03	43.08	43.78	42.88	43.65	2586800
2004-03-04	43.48	44.23	43.35	44.16	2662600
2004-03-05	44.16	46.08	44.15	44.91	5534200
2004-03-08	44.87	45.00	44.27	44.39	2553000
2004-03-09	44.39	44.43	43.73	43.82	2433400
2004-03-10	44.00	44.77	43.95	44.05	3225400
2004-03-11	43.88	44.02	43.31	43.37	2562000
2004-03-12	43.97	44.15	43.75	43.94	2203800
2004-03-15	43.82	44.92	43.78	44.50	4188600
2004-03-16	44.65	45.27	44.44	44.95	3814400
2004-03-17	45.38	45.38	44.30	44.97	3123200
2004-03-18	44.75	45.23	44.72	45.03	1774800
2004-03-19	44.91	45.25	44.62	44.75	1510000
2004-03-22	44.43	44.43	43.65	44.04	2366400
2004-03-23	44.18	45.05	43.78	44.50	3222200
2004-03-24	44.56	44.58	43.68	43.75	2551600
2004-03-25	43.85	44.19	43.35	44.06	2290800
2004-03-26	44.06	44.24	43.85	44.10	1506600
2004-03-29	44.18	45.02	44.15	44.83	2404000
2004-03-30	44.88	45.47	44.80	45.29	1784000
2004-03-31	45.40	45.43	44.98	45.32	1521800
2004-04-01	45.30	45.86	45.26	45.60	1742000
2004-04-02	45.81	46.11	45.55	45.75	1969800
2004-04-05	46.05	46.82	45.89	46.81	2731400
2004-04-06	46.90	47.00	46.26	46.56	2808400
2004-04-07	46.48	46.83	46.32	46.83	1480400
2004-04-08	46.88	46.98	46.68	46.86	2888000
2004-04-12	46.88	47.45	46.81	47.43	2123800
2004-04-13	47.49	47.49	46.11	46.11	3461600
2004-04-14	46.03	46.14	45.26	45.60	3775000
2004-04-15	44.35	44.90	42.96	44.40	10990600
2004-04-16	44.55	44.58	43.60	43.68	7557000
2004-04-19	44.24	44.63	44.05	44.20	4387000
2004-04-20	44.45	44.45	43.72	43.72	4139200
2004-04-21	43.83	44.93	43.72	44.73	3271400
2004-04-22	45.75	47.60	45.75	47.38	5668000
2004-04-23	47.38	47.39	46.80	47.18	3802200
2004-04-26	47.18	47.28	46.38	46.43	2239000
2004-04-27	46.47	46.85	46.25	46.67	3176200
2004-04-28	47.25	47.80	45.85	45.93	4504000
2004-04-29	46.08	46.23	45.28	45.59	3429800
2004-04-30	45.73	45.73	44.20	44.29	5395600
2004-05-03	44.41	45.13	44.19	44.98	2920400
2004-05-04	45.20	45.20	44.16	44.41	3139800
2004-05-05	44.35	45.42	44.26	45.41	1993000
2004-05-06	45.13	46.17	44.86	45.11	3579600
2004-05-07	44.93	45.22	44.14	44.14	3073200
2004-05-10	43.88	43.88	42.63	43.00	4821800
2004-05-11	43.20	43.91	42.89	43.08	2378600
2004-05-12	43.75	44.00	43.06	43.95	3250800
2004-05-13	43.85	44.25	43.76	44.00	1707600
2004-05-14	44.01	44.60	43.60	44.53	1956200
2004-05-17	44.34	44.58	43.80	44.18	1689200
2004-05-18	44.45	44.46	43.82	44.10	2057400
2004-05-19	44.38	44.38	43.52	43.52	2155000
2004-05-20	43.46	43.51	41.91	42.74	5117400
2004-05-21	42.89	43.82	42.46	43.03	3706600
2004-05-24	43.30	43.81	43.28	43.61	3072000
2004-05-25	43.61	43.66	43.02	43.44	2496200
2004-05-26	43.46	43.99	43.41	43.93	2394800
2004-05-27	43.93	44.22	43.06	44.03	6162200
2004-05-28	43.95	44.54	43.80	44.27	3637600
2004-06-01	44.02	44.44	43.98	44.33	3248800
2004-06-02	44.40	44.50	44.02	44.25	2666200
2004-06-03	44.70	45.39	44.46	44.81	5704200
2004-06-04	45.25	45.30	44.67	44.77	2795200
2004-06-07	45.22	46.20	44.91	46.09	2732600
2004-06-08	46.09	46.09	45.38	45.70	3561400
2004-06-09	45.60	45.82	44.93	45.25	8314200
2004-06-10	45.23	45.82	45.18	45.37	5845200
2004-06-14	45.37	45.38	44.78	45.00	2547200
2004-06-15	45.03	45.10	44.46	44.95	2885000
2004-06-16	44.95	45.23	44.92	45.17	2885800
2004-06-17	45.17	45.28	45.05	45.17	1862600
2004-06-18	45.06	45.25	44.96	45.05	2289000
2004-06-21	45.05	45.05	43.69	43.75	4764000
2004-06-22	43.53	43.60	42.74	42.86	5593400
2004-06-23	42.63	43.24	42.63	43.10	3565800
2004-06-24	43.15	43.79	43.15	43.66	4071600
2004-06-25	43.60	44.21	43.49	43.91	3559000
2004-06-28	43.85	44.04	42.85	43.17	5534400
2004-06-29	43.20	44.10	43.20	43.71	6669600
2004-06-30	43.72	44.81	43.72	44.78	6622800
2004-07-01	44.36	44.92	44.00	44.34	3867400
2004-07-02	44.45	44.46	43.94	44.15	1777800
2004-07-06	44.15	44.15	42.51	43.20	10296200
2004-07-07	43.03	44.23	42.89	44.10	5263600
2004-07-08	44.10	44.32	43.69	43.73	3487400
2004-07-09	43.73	44.05	43.40	43.73	4790000
2004-07-12	43.85	44.28	43.70	44.21	2162400
2004-07-13	44.60	45.78	44.55	45.66	5475800
2004-07-14	45.60	46.05	45.49	45.90	6346400
2004-07-15	45.85	46.53	45.76	46.45	5621200
2004-07-16	46.46	46.95	46.46	46.70	6365400
2004-07-19	46.63	46.67	45.98	46.49	3905400
2004-07-20	46.49	46.49	46.07	46.20	3681400
2004-07-21	46.35	46.38	45.65	45.76	3916000
2004-07-22	45.98	45.98	44.75	45.00	3747800
2004-07-23	45.00	45.00	44.04	44.40	3689600
2004-07-26	44.41	44.41	42.48	44.08	19616400
2004-07-27	41.75	44.09	39.98	40.89	35793600
2004-07-28	41.15	41.40	39.65	40.53	10692000
2004-07-29	40.55	41.60	40.55	41.16	6292400
2004-07-30	41.16	41.44	40.76	41.24	4187800
2004-08-02	41.10	41.30	40.80	41.15	2732000
2004-08-03	41.08	41.23	40.57	40.68	3640000
2004-08-04	40.50	40.58	39.86	40.27	3477200
2004-08-05	40.43	40.79	39.48	39.62	3989000
2004-08-06	39.23	39.58	38.88	39.38	3578600
2004-08-09	39.26	39.74	39.09	39.38	2406200
2004-08-10	39.50	40.70	39.40	40.63	4457400
2004-08-11	40.38	40.95	40.00	40.93	3969200
2004-08-12	40.93	40.94	40.40	40.45	1732200
2004-08-13	40.58	40.90	40.51	40.53	1926800
2004-08-16	40.63	40.83	40.56	40.66	3214000
2004-08-17	40.79	41.40	40.72	40.99	2761200
2004-08-18	40.98	41.55	40.95	41.55	1691600
2004-08-19	41.50	41.51	40.33	40.75	3019200
2004-08-20	40.78	41.35	40.78	41.11	1455600
2004-08-23	40.95	41.35	40.63	41.00	1642600
2004-08-24	41.08	41.37	40.55	40.70	2640400
2004-08-25	40.77	40.90	40.25	40.45	2419200
2004-08-26	40.49	40.75	40.00	40.13	2417600
2004-08-27	40.35	40.89	40.27	40.71	1950800
2004-08-30	40.71	41.04	40.51	40.51	1594200
2004-08-31	40.03	40.68	39.91	40.62	2454400
2004-09-01	40.52	40.81	40.33	40.43	2381000
2004-09-02	40.50	41.02	40.25	40.95	2865600
2004-09-03	40.95	41.25	40.85	41.20	2143000
2004-09-07	41.45	42.24	41.42	42.03	2540600
2004-09-08	42.03	42.48	42.03	42.10	2543600
2004-09-09	42.20	42.44	42.04	42.20	2081600
2004-09-10	42.10	42.27	41.90	42.26	1887200
2004-09-13	42.48	43.31	42.00	42.59	4425600
2004-09-14	42.69	43.17	42.33	43.03	3005400
2004-09-15	43.08	43.93	43.08	43.83	2802600
2004-09-16	43.83	44.10	43.62	43.70	3411400
2004-09-17	43.65	43.80	42.89	43.06	3214400
2004-09-20	43.13	43.33	42.50	42.85	2948800
2004-09-21	42.83	43.33	42.45	42.98	2405600
2004-09-22	42.88	43.17	42.63	43.05	2542600
2004-09-23	43.05	43.17	42.53	42.76	2328600
2004-09-24	42.68	43.54	42.60	43.41	2360200
2004-09-27	43.35	43.35	42.80	42.95	1785400
2004-09-28	43.00	44.22	42.86	43.71	2927400
2004-09-29	43.73	43.73	42.80	43.31	4447000
2004-09-30	43.33	44.00	43.05	43.63	3153600
2004-10-01	43.75	44.10	42.79	43.37	2687800
2004-10-04	43.72	43.80	42.86	42.99	3261400
2004-10-05	43.07	43.20	42.64	42.70	2841000
2004-10-06	42.80	43.24	42.49	42.66	2782400
2004-10-07	42.63	43.15	42.45	42.96	2125600
2004-10-08	42.96	43.61	42.28	42.55	2419400
2004-10-11	42.65	42.88	42.33	42.38	1321200
2004-10-12	42.38	42.66	42.07	42.60	2610600
2004-10-13	42.73	42.85	41.63	41.95	3045200
2004-10-14	42.28	42.70	41.03	41.06	4388600
2004-10-15	41.16	41.23	39.51	40.77	8888600
2004-10-18	40.77	40.87	40.49	40.50	3254800
2004-10-19	38.50	39.68	36.10	36.85	26891600
2004-10-20	36.70	38.35	36.30	38.12	15652400
2004-10-21	38.01	38.90	36.80	36.86	10321400
2004-10-22	36.26	37.55	36.26	37.29	7260600
2004-10-25	37.05	37.35	36.42	36.50	8584200
2004-10-26	37.88	38.88	37.35	38.42	10556400
2004-10-27	39.43	40.80	38.78	40.56	9264200
2004-10-28	40.46	41.20	40.03	40.20	4085600
2004-10-29	39.90	40.29	39.50	40.20	6919000
2004-11-01	40.13	40.33	39.17	39.32	6614000
2004-11-02	39.43	39.99	39.11	39.26	3751200
2004-11-03	40.53	41.27	40.38	40.78	5353600
2004-11-04	40.98	42.70	40.94	42.60	8239400
2004-11-05	42.98	43.39	42.65	43.23	5848400
2004-11-08	43.24	43.58	43.04	43.25	2580600
2004-11-09	45.08	46.79	44.81	45.62	37308600
2004-11-10	46.50	47.06	45.98	46.45	11549400
2004-11-11	46.45	47.33	46.09	47.16	7494200
2004-11-12	47.03	47.43	46.58	47.38	6371800
2004-11-15	47.38	48.43	46.91	48.24	6329400
2004-11-16	48.11	48.20	47.39	47.51	4296000
2004-11-17	47.81	48.50	47.81	48.33	3900400
2004-11-18	48.23	48.93	48.18	48.80	3647000
2004-11-19	48.81	48.85	48.21	48.41	3932600
2004-11-22	48.23	48.89	47.94	48.86	2414200
2004-11-23	48.90	49.10	48.33	48.91	1969200
2004-11-24	48.85	49.19	48.44	48.97	1311000
2004-11-26	48.95	49.75	48.95	49.53	1339000
2004-11-29	49.53	49.99	49.28	49.80	4284400
2004-11-30	49.70	50.93	49.70	50.67	8195200
2004-12-01	51.75	54.71	51.75	54.55	13477000
2004-12-02	54.00	54.34	52.76	53.14	8178200
2004-12-03	53.13	54.00	53.13	53.24	6405800
2004-12-06	53.24	53.63	52.01	53.40	6091200
2004-12-07	53.40	53.65	51.25	51.45	6343800
2004-12-08	51.50	53.09	51.49	52.94	5206600
2004-12-09	51.63	54.50	50.42	54.13	6855200
2004-12-10	53.74	57.15	53.74	56.55	9247600
2004-12-13	56.03	58.88	55.76	58.50	13747600
2004-12-14	58.50	58.50	57.18	58.50	8290600
2004-12-15	58.26	58.75	58.11	58.38	3360400
2004-12-16	58.25	58.25	56.77	57.96	7683000
2004-12-17	57.46	58.32	57.01	57.64	5957000
2004-12-20	57.93	58.06	56.90	57.30	2911800
2004-12-21	57.43	58.40	56.88	58.40	4427000
2004-12-22	58.48	58.55	57.03	57.26	3179600
2004-12-23	57.20	57.40	56.78	57.10	2017600
2004-12-27	57.05	57.25	56.38	56.42	2779600
2004-12-28	56.55	57.61	56.18	57.40	2439600
2004-12-29	57.08	57.57	56.80	57.09	1302000
2004-12-30	57.20	57.87	57.05	57.58	1242400
2004-12-31	57.60	58.23	57.38	57.50	1350600
2005-01-03	57.63	57.75	56.25	56.25	3437000
2005-01-04	56.05	56.63	54.58	55.50	4278400
2005-01-05	55.58	57.74	55.55	57.61	4522000
2005-01-06	57.43	58.20	56.75	57.70	4119000
2005-01-07	56.99	58.09	56.98	57.90	6734400
2005-01-10	58.07	60.55	58.07	60.35	8018600
2005-01-11	59.90	60.63	59.57	59.96	3460600
2005-01-12	60.00	60.85	59.50	60.85	3457000
2005-01-13	60.95	61.91	60.28	60.67	3886600
2005-01-14	60.70	61.45	60.28	61.25	2914600
2005-01-18	61.20	61.73	60.87	61.70	2638200
2005-01-19	61.75	62.09	61.27	61.80	3266400
2005-01-20	61.50	62.48	59.69	60.02	6031000
2005-01-21	60.13	60.73	59.65	60.23	4158400
2005-01-24	60.20	60.59	59.40	59.49	3111000
2005-01-25	59.59	59.96	58.87	59.25	3540600
2005-01-26	59.63	59.63	58.85	59.28	2289200
2005-01-27	59.15	60.07	59.03	59.95	2654200
2005-01-28	59.75	60.61	59.46	60.30	2442400
2005-01-31	60.60	60.85	60.29	60.75	2086000
2005-02-01	60.80	62.45	60.50	62.20	3892800
2005-02-02	62.10	62.25	60.82	61.49	2820800
2005-02-03	61.48	62.09	61.02	61.58	2497600
2005-02-04	61.58	62.45	61.27	62.45	3217000
2005-02-07	60.75	61.90	60.14	60.43	5502600
2005-02-08	60.65	61.00	59.94	60.47	2914000
2005-02-09	60.78	61.10	59.50	59.57	2630200
2005-02-10	60.20	61.30	60.07	60.76	4392800
2005-02-11	60.85	61.38	59.92	60.00	4185800
2005-02-14	60.18	60.86	59.97	60.58	2386400
2005-02-15	60.75	61.66	60.58	61.31	3077000
2005-02-16	61.10	61.85	60.85	61.78	2650600
2005-02-17	61.73	61.78	60.90	60.98	1565200
2005-02-18	61.03	61.21	60.27	60.48	1955000
2005-02-22	60.10	60.25	58.19	58.25	4673000
2005-02-23	58.54	60.27	58.52	59.95	3322800
2005-02-24	59.93	60.55	59.55	60.40	2227600
2005-02-25	60.58	61.48	60.50	61.20	1440200
2005-02-28	60.76	61.78	60.17	61.03	2276600
2005-03-01	61.28	61.50	60.70	60.94	2693000
2005-03-02	60.93	61.65	60.75	60.93	3214400
2005-03-03	61.00	62.00	60.92	61.99	2982000
2005-03-04	62.43	63.45	62.31	63.44	4751600
2005-03-07	63.57	63.98	62.61	62.81	2828600
2005-03-08	62.89	63.12	61.15	61.83	2776800
2005-03-09	61.95	62.67	61.37	62.28	3619000
2005-03-10	62.60	62.89	61.75	62.18	2488400
2005-03-11	62.28	62.49	61.00	61.41	2922400
2005-03-14	61.50	61.84	60.71	60.75	3441400
2005-03-15	60.90	60.98	60.21	60.38	2170000
2005-03-16	60.34	60.35	59.44	59.79	2987800
2005-03-17	59.95	60.72	59.76	60.26	2270400
2005-03-18	60.53	60.93	59.60	60.66	5336400
2005-03-21	60.50	60.93	59.46	60.15	2409000
2005-03-22	60.45	61.50	60.32	61.05	4666800
2005-03-23	61.05	61.24	60.72	60.94	4977000
2005-03-24	60.94	61.90	60.70	61.52	3411600
2005-03-28	61.45	61.69	61.15	61.50	2463600
2005-03-29	61.66	61.81	61.33	61.53	3378600
2005-03-30	61.52	63.08	61.04	62.94	4824000
2005-03-31	62.63	63.36	62.26	62.68	3055400
2005-04-01	62.80	63.45	61.81	62.33	3010800
2005-04-04	62.50	63.45	62.33	63.36	3180600
2005-04-05	63.23	64.00	63.07	63.58	3432600
2005-04-06	63.80	64.80	63.48	63.71	3418200
2005-04-07	63.75	64.35	63.41	64.34	2349000
2005-04-08	64.50	64.51	63.70	63.75	2045600
2005-04-11	64.05	64.05	63.28	63.46	2374400
2005-04-12	63.28	63.89	62.47	63.81	3583200
2005-04-13	63.81	64.28	62.91	63.20	2199600
2005-04-14	63.08	63.20	61.10	61.50	7534800
2005-04-15	61.38	61.72	60.33	60.60	5022000
2005-04-18	60.73	60.95	58.71	59.41	5658800
2005-04-19	59.50	60.28	58.96	60.06	3956800
2005-04-20	60.19	60.50	58.20	58.51	3024000
2005-04-21	58.65	59.29	58.33	59.24	4298000
2005-04-22	59.24	59.46	58.26	58.89	2314200
2005-04-25	59.50	60.14	59.10	60.14	2867800
2005-04-26	59.85	60.46	58.83	59.02	3772000
2005-04-27	59.75	62.75	58.72	62.23	8026000
2005-04-28	62.50	63.25	61.91	62.15	4714600
2005-04-29	62.43	63.95	62.28	63.88	4167800
2005-05-02	64.23	65.08	63.95	64.54	4326400
2005-05-03	64.28	65.18	64.14	64.99	3761200
2005-05-04	65.44	65.65	64.81	65.58	5014400
2005-05-05	65.55	66.65	65.36	66.38	4518000
2005-05-06	66.50	67.30	66.34	66.98	3216600
2005-05-09	67.00	68.25	66.76	68.00	5384600
2005-05-10	67.90	68.22	67.47	67.70	3687200
2005-05-11	67.78	67.95	66.31	67.41	3740000
2005-05-12	67.62	68.13	67.02	67.18	3407400
2005-05-13	67.20	67.20	64.67	65.93	5610400
2005-05-16	65.95	66.94	65.61	66.89	2511400
2005-05-17	66.58	67.68	66.45	67.50	3327400
2005-05-18	67.78	68.12	66.64	66.90	5188600
2005-05-19	66.90	67.31	66.36	66.63	4198800
2005-05-20	66.50	66.68	66.02	66.55	2727400
2005-05-23	66.71	67.43	66.61	67.17	3971200
2005-05-24	67.20	67.94	67.18	67.56	3800800
2005-05-25	67.50	67.67	66.83	67.11	1777000
2005-05-26	67.23	67.60	66.90	67.13	1509800
2005-05-27	67.23	67.40	66.59	67.00	1463800
2005-05-31	66.85	67.32	66.43	66.50	2383600
2005-06-01	66.35	67.35	66.05	66.61	2028100
2005-06-02	66.80	67.77	66.24	67.64	2914500
2005-06-03	68.00	68.94	67.94	68.40	2662400
2005-06-06	68.20	68.44	67.50	67.80	2280800
2005-06-07	68.01	68.27	67.59	67.72	2281100
2005-06-08	67.56	67.63	66.27	66.71	2416200
2005-06-09	66.77	69.23	66.65	69.06	3355300
2005-06-10	69.06	69.10	67.51	67.80	1627500
2005-06-13	67.55	68.94	67.40	68.50	1826800
2005-06-14	68.59	70.17	68.25	69.78	2835800
2005-06-15	70.35	70.40	68.50	69.20	2279900
2005-06-16	68.95	69.29	68.00	68.69	1897200
2005-06-17	69.75	69.75	68.78	69.64	3096100
2005-06-20	69.64	69.75	68.98	69.65	2533300
2005-06-21	69.89	70.04	69.40	69.73	2521400
2005-06-22	69.98	70.69	69.90	69.98	3504800
2005-06-23	70.23	70.30	68.74	68.74	2321300
2005-06-24	69.00	69.28	68.04	68.19	2343400
2005-06-27	68.30	68.71	67.50	67.57	2281200
2005-06-28	68.20	68.50	67.50	68.49	1919300
2005-06-29	68.73	70.18	68.64	69.66	2613500
2005-06-30	70.00	71.23	69.50	69.64	3365000
2005-07-01	69.85	70.15	68.77	69.82	2240400
2005-07-05	69.64	70.76	69.50	70.35	2713000
2005-07-06	70.47	71.79	69.42	69.87	3873500
2005-07-07	69.88	70.31	68.84	69.91	2979800
2005-07-08	70.00	71.05	69.60	70.75	2288300
2005-07-11	71.20	71.60	70.94	71.21	2137900
2005-07-12	71.10	71.45	70.01	70.14	2754800
2005-07-13	70.00	70.20	68.90	69.35	2544200
2005-07-14	69.19	69.83	68.14	68.20	2851200
2005-07-15	68.21	69.52	68.20	68.90	2054100
2005-07-18	69.61	69.77	68.85	68.87	1827500
2005-07-19	69.63	69.67	66.51	68.08	3551200
2005-07-20	68.11	68.74	67.30	67.50	2082700
2005-07-21	66.85	67.23	65.06	66.72	4671900
2005-07-22	66.72	67.80	66.21	67.02	3485400
2005-07-25	67.30	68.20	66.96	66.96	2957700
2005-07-26	67.65	68.99	67.26	68.29	3549100
2005-07-27	68.00	68.75	66.50	67.10	5790900
2005-07-28	67.75	71.00	67.65	70.50	4355600
2005-07-29	70.50	70.94	69.75	70.74	3628700
2005-08-01	68.79	73.10	68.79	72.77	4095600
2005-08-02	72.86	73.49	72.03	73.37	2913800
2005-08-03	73.50	74.25	73.30	73.96	2900600
2005-08-04	74.02	74.10	72.47	72.63	2358500
2005-08-05	72.63	72.87	70.85	70.92	1605300
2005-08-08	70.95	71.83	70.21	70.53	1515900
2005-08-09	71.30	71.95	70.68	71.85	2213700
2005-08-10	72.45	73.57	71.85	73.18	2604200
2005-08-11	73.50	74.00	72.75	73.28	1630800
2005-08-12	73.15	73.25	71.48	72.51	1328300
2005-08-15	72.70	72.73	72.05	72.44	1133200
2005-08-16	72.59	72.84	72.28	72.60	1222100
2005-08-17	71.59	73.13	71.59	73.13	1585700
2005-08-18	73.09	73.71	72.50	72.80	1842000
2005-08-19	73.09	73.49	72.76	73.00	1549000
2005-08-22	73.19	73.55	72.75	73.15	1619600
2005-08-23	73.19	73.32	72.15	72.57	1350500
2005-08-24	72.58	73.33	72.25	72.50	1662700
2005-08-25	72.75	73.15	72.28	72.90	1537700
2005-08-26	73.00	73.00	72.25	72.52	1280300
2005-08-29	72.31	73.08	71.97	73.03	1244100
2005-08-30	72.90	73.43	72.45	73.38	1914000
2005-08-31	73.48	74.25	72.63	74.25	2336300
2005-09-01	74.00	74.81	73.50	73.80	1931800
2005-09-02	74.05	74.63	73.90	73.98	1454100
2005-09-06	74.45	76.35	74.00	76.30	3372800
2005-09-07	76.55	76.98	76.39	76.79	2302100
2005-09-08	77.40	77.40	76.12	76.25	2085400
2005-09-09	76.40	76.92	76.26	76.77	1613000
2005-09-12	76.45	76.65	75.26	75.55	2115600
2005-09-13	75.35	75.48	73.10	73.10	3209400
2005-09-14	73.43	74.30	73.00	73.50	1885300
2005-09-15	73.87	74.29	73.70	73.84	1656900
2005-09-16	73.84	74.46	73.69	74.04	3274300
2005-09-19	73.65	74.05	73.14	73.29	1204600
2005-09-20	73.25	73.52	72.17	72.21	1819400
2005-09-21	71.25	72.88	70.65	72.27	2454800
2005-09-22	72.62	73.69	72.32	73.19	1815000
2005-09-23	73.19	76.70	72.82	74.74	3920400
2005-09-26	75.20	75.40	74.74	75.09	2245800
2005-09-27	74.70	76.60	74.53	75.01	7608000
2005-09-28	75.01	75.24	74.30	74.69	2655800
2005-09-29	74.70	75.45	73.68	75.31	2851300
2005-09-30	75.31	76.28	75.24	75.82	2174200
2005-10-03	75.40	76.18	74.98	75.83	2278200
2005-10-04	76.00	77.81	75.76	75.89	2651300
2005-10-05	76.30	76.33	74.04	74.13	2633700
2005-10-06	74.31	75.19	73.48	74.13	2154800
2005-10-07	74.25	74.85	73.86	74.20	1408900
2005-10-10	74.20	75.07	73.82	74.06	1179200
2005-10-11	74.42	74.60	73.52	73.82	1893700
2005-10-12	73.57	74.12	71.11	71.95	3333700
2005-10-13	71.96	72.32	70.25	71.14	3091200
2005-10-14	71.40	74.32	71.40	73.58	3324900
2005-10-17	73.75	74.23	72.84	74.05	1844400
2005-10-18	74.06	74.49	73.82	74.03	1515800
2005-10-19	74.04	76.38	74.04	76.37	2849600
2005-10-20	76.20	76.29	75.02	75.58	2753100
2005-10-21	76.50	78.05	76.15	78.00	3848700
2005-10-24	78.00	78.20	77.01	78.09	2832600
2005-10-25	77.70	77.80	74.82	76.09	6192700
2005-10-26	76.76	76.76	71.46	71.72	7851300
2005-10-27	72.30	74.00	72.25	73.24	5693300
2005-10-28	73.75	75.07	73.65	74.70	3371300
2005-10-31	74.63	75.22	73.73	74.68	3125400
2005-11-01	74.70	75.46	74.14	75.01	2885700
2005-11-02	74.20	74.88	73.26	74.60	3460700
2005-11-03	74.75	75.40	73.68	73.90	2992900
2005-11-04	74.12	74.60	73.19	73.40	1975900
2005-11-07	73.41	73.70	72.80	73.10	2076800
2005-11-08	72.80	73.15	72.08	72.28	2491200
2005-11-09	72.47	72.90	71.75	71.75	2490700
2005-11-10	72.10	74.13	72.10	74.00	2604400
2005-11-11	74.40	74.41	73.17	73.77	1389300
2005-11-14	73.76	74.71	73.50	74.46	1509200
2005-11-15	74.90	75.98	74.57	75.70	2581500
2005-11-16	75.70	76.13	75.10	76.13	2011300
2005-11-17	76.50	77.49	76.14	76.92	3602700
2005-11-18	77.00	77.40	76.62	77.10	2644700
2005-11-21	77.11	78.48	76.83	78.44	2834900
2005-11-22	78.44	79.23	78.15	78.50	3086200
2005-11-23	78.65	78.92	78.24	78.53	2699400
2005-11-25	78.99	79.40	77.90	78.15	620800
2005-11-28	78.15	78.16	75.63	75.99	2722600
2005-11-29	76.42	77.64	76.42	76.58	3445900
2005-11-30	76.95	77.27	76.60	76.83	2131800
2005-12-01	78.00	78.06	77.50	77.70	3065500
2005-12-02	77.71	77.91	77.30	77.30	1659900
2005-12-05	77.50	77.81	76.45	76.85	3080800
2005-12-06	77.65	79.93	77.44	79.07	4826900
2005-12-07	77.85	79.41	76.65	76.84	5834100
2005-12-08	76.85	78.35	76.73	77.84	2427400
2005-12-09	78.10	80.07	78.06	79.40	2168100
2005-12-12	79.41	79.73	78.26	78.90	1645500
2005-12-13	79.02	79.87	78.58	79.64	1642000
2005-12-14	79.55	79.72	78.50	78.59	1706200
2005-12-15	79.00	79.32	78.34	78.80	1718700
2005-12-16	79.00	79.24	78.09	78.24	2710200
2005-12-19	77.77	78.25	75.79	76.64	3255800
2005-12-20	75.00	77.67	75.00	77.37	2213500
2005-12-21	77.62	78.10	76.85	76.93	1814300
2005-12-22	77.05	77.97	77.05	77.94	2112700
2005-12-23	78.50	78.73	78.18	78.30	917800
2005-12-27	78.40	78.90	77.27	77.76	894900
2005-12-28	78.00	79.00	77.60	78.81	1633100
2005-12-29	79.48	80.40	79.15	80.00	8155900
2005-12-30	80.05	80.05	79.13	79.79	2366100
2006-01-03	80.00	80.05	78.06	79.36	2986200
2006-01-04	79.56	80.37	79.22	79.52	3540000
2006-01-05	79.11	79.90	78.61	78.99	2433400
2006-01-06	79.70	79.85	78.72	78.93	2075200
2006-01-09	78.80	79.02	77.46	77.70	2514500
2006-01-10	77.70	78.30	77.40	77.60	1536100
2006-01-11	77.60	78.45	76.70	76.94	1917400
2006-01-12	76.65	78.25	76.50	76.94	2635800
2006-01-13	75.40	75.59	73.50	74.89	6813000
2006-01-17	74.25	76.47	74.03	76.23	3409000
2006-01-18	75.70	77.10	75.64	76.78	3203800
2006-01-19	76.55	76.80	74.84	76.01	2298300
2006-01-20	75.99	75.99	72.62	73.23	3370400
2006-01-23	72.50	73.39	71.62	71.66	4762300
2006-01-24	72.30	74.28	72.30	73.19	3320200
2006-01-25	74.74	74.88	72.39	72.86	4034100
2006-01-26	74.20	75.22	74.07	74.50	3761300
2006-01-27	74.50	75.66	74.43	75.50	3720400
2006-01-30	75.50	75.89	75.24	75.46	2558000
2006-01-31	75.15	77.14	75.10	76.80	3177700
2006-02-01	76.40	77.85	76.39	77.67	2697300
2006-02-02	77.67	77.67	76.82	77.11	2702600
2006-02-03	76.31	77.77	76.26	77.30	2271800
2006-02-06	77.00	77.17	75.79	76.25	3679700
2006-02-07	76.49	76.99	75.91	76.54	2987000
2006-02-08	75.50	76.40	75.35	76.28	2103700
2006-02-09	77.05	78.20	76.93	77.43	3334000
2006-02-10	77.44	77.99	77.26	77.65	2526300
2006-02-13	77.25	77.80	76.82	77.67	2184400
2006-02-14	77.50	79.05	77.49	78.91	2104800
2006-02-15	78.68	78.97	78.04	78.82	1987900
2006-02-16	78.57	78.73	77.40	77.74	2953400
2006-02-17	77.10	77.57	76.82	77.36	2907400
2006-02-21	77.95	78.45	76.95	77.01	2411400
2006-02-22	77.15	78.70	77.05	78.55	2371700
2006-02-23	77.90	78.22	77.35	77.48	2644300
2006-02-24	77.70	77.75	77.10	77.29	1960900
2006-02-27	77.00	77.92	76.54	77.69	1936400
2006-02-28	77.05	77.68	76.77	76.79	2769000
2006-03-01	77.00	77.54	76.23	76.59	2586800
2006-03-02	76.26	76.51	75.00	76.00	2663600
2006-03-03	75.75	76.96	75.47	75.68	2542800
2006-03-06	75.75	75.95	74.60	75.03	2426500
2006-03-07	74.97	76.90	74.50	76.50	2929300
2006-03-08	76.03	77.13	75.85	77.12	2174700
2006-03-09	77.38	77.47	76.88	77.03	2248700
2006-03-10	77.01	77.91	76.87	77.43	1803400
2006-03-13	77.28	77.36	75.97	76.80	2521100
2006-03-14	76.38	77.99	76.36	77.90	2280300
2006-03-15	77.83	78.94	77.60	78.58	2209500
2006-03-16	78.95	79.60	78.51	79.43	2727700
2006-03-17	79.90	80.00	79.26	79.62	3078800
2006-03-20	79.60	80.00	79.60	79.77	2031200
2006-03-21	79.25	79.70	78.11	78.33	2541600
2006-03-22	78.53	79.30	78.27	78.73	2229400
2006-03-23	78.72	78.85	77.92	78.74	2098800
2006-03-24	78.74	78.94	78.24	78.50	2661800
2006-03-27	78.35	78.61	77.61	77.64	2203400
2006-03-28	77.60	78.13	76.54	76.55	2690400
2006-03-29	76.56	77.71	76.25	77.17	3596600
2006-03-30	77.00	77.96	76.70	77.21	2225300
2006-03-31	77.22	77.70	76.97	77.43	2037600
2006-04-03	77.43	77.50	76.32	76.32	2544700
2006-04-04	76.17	77.70	75.55	77.33	2461800
2006-04-05	77.08	77.45	76.87	76.98	2283000
2006-04-06	76.95	76.96	74.51	75.45	3568600
2006-04-07	75.45	76.53	75.26	75.59	2321600
2006-04-10	75.40	76.08	73.44	74.20	4301100
2006-04-11	73.70	73.95	71.25	72.68	4520300
2006-04-12	72.95	74.48	72.81	73.19	3188200
2006-04-13	73.10	73.49	72.58	72.99	2236000
2006-04-17	72.74	72.96	71.58	72.23	1991600
2006-04-18	73.10	74.34	71.36	72.67	5095600
2006-04-19	73.00	73.25	71.25	71.75	3803500
2006-04-20	72.00	72.68	71.39	72.00	3582400
2006-04-21	72.60	72.60	71.31	71.72	1828600
2006-04-24	71.55	72.15	70.80	71.50	2206200
2006-04-25	71.68	71.70	70.35	70.74	2047300
2006-04-26	71.50	71.70	68.80	70.44	6571400
2006-04-27	70.30	70.31	66.35	67.50	12416000
2006-04-28	67.50	71.00	67.25	71.00	8161800
2006-05-01	71.25	71.98	71.12	71.68	4694200
2006-05-02	71.64	72.20	70.50	72.05	4668000
2006-05-03	71.00	71.00	66.40	67.55	15545500
2006-05-04	67.57	69.43	67.44	68.76	7977600
2006-05-05	69.09	70.31	69.09	70.01	4674700
2006-05-08	70.07	71.98	70.07	71.60	4095000
2006-05-09	71.55	71.68	69.85	70.25	4032700
2006-05-10	70.35	71.44	70.27	71.00	4712100
2006-05-11	70.75	71.25	70.22	71.01	2797900
2006-05-12	71.50	72.30	71.08	71.75	3350400
2006-05-15	71.40	72.65	71.21	71.97	2471000
2006-05-16	72.20	73.95	72.10	72.87	4318600
2006-05-17	72.87	73.95	72.76	73.31	3111900
2006-05-18	72.00	74.00	72.00	73.16	4401800
2006-05-19	73.17	73.17	71.76	71.90	4372700
2006-05-22	71.89	72.39	71.48	71.55	2668100
2006-05-23	71.59	72.30	70.62	70.71	2160400
2006-05-24	70.92	71.93	68.97	70.40	3296000
2006-05-25	70.65	72.68	70.60	72.59	3039700
2006-05-26	72.59	73.00	71.89	72.08	2056900
2006-05-30	71.50	72.02	70.74	70.84	2724400
2006-05-31	71.35	72.39	71.11	71.58	2989500
2006-06-01	71.90	73.15	71.54	73.05	3356000
2006-06-02	73.00	73.84	72.58	72.84	2386100
2006-06-05	72.28	72.35	71.50	71.60	2649300
2006-06-06	72.20	72.80	70.75	71.11	3212300
2006-06-07	71.83	72.58	71.55	71.75	2789500
2006-06-08	72.25	72.98	71.73	72.36	2956100
2006-06-09	72.05	72.67	71.64	71.84	1913600
2006-06-12	73.45	73.45	71.00	71.06	2662400
2006-06-13	70.97	71.76	70.37	71.06	3221100
2006-06-14	70.73	70.98	69.30	69.82	3437600
2006-06-15	69.83	72.09	67.95	71.67	5059200
2006-06-16	71.10	72.24	70.72	71.05	4427900
2006-06-19	71.52	71.72	70.17	70.76	2039500
2006-06-20	71.75	71.93	69.59	69.69	2675000
2006-06-21	69.74	71.82	69.74	71.32	2330700
2006-06-22	71.25	71.90	71.04	71.45	1938900
2006-06-23	71.55	72.80	71.55	72.21	1811200
2006-06-26	72.00	72.39	71.53	72.27	1542500
2006-06-27	67.50	72.93	65.50	72.26	2405600
2006-06-28	72.27	72.82	69.79	71.74	4242700
2006-06-29	71.76	72.97	71.59	72.85	2562400
2006-06-30	72.85	73.60	72.31	72.77	2262500
2006-07-03	72.60	73.61	72.42	73.58	1246500
2006-07-05	73.50	73.52	72.15	72.56	2466500
2006-07-06	72.75	73.28	72.42	72.59	2059800
2006-07-07	72.59	72.74	72.12	72.14	2058200
2006-07-10	72.73	73.68	72.35	73.51	2649500
2006-07-11	73.61	76.85	73.55	75.57	6451000
2006-07-12	75.50	75.83	74.92	75.00	2625100
2006-07-13	75.00	75.60	74.50	74.95	3036100
2006-07-14	74.70	74.99	74.00	74.56	1773500
2006-07-17	74.40	75.44	74.20	74.91	1704400
2006-07-18	74.49	75.97	74.05	75.45	2803800
2006-07-19	76.00	77.99	75.90	77.15	3824800
2006-07-20	76.99	77.60	76.62	77.30	2248300
2006-07-21	77.50	77.53	76.65	77.18	2932200
2006-07-24	77.10	77.73	76.76	77.20	2786600
2006-07-25	76.95	78.46	76.81	77.98	3009900
2006-07-26	77.50	77.90	75.90	77.62	4427000
2006-07-27	75.00	77.31	74.25	76.93	8257300
2006-07-28	76.68	76.83	73.13	75.07	6074800
2006-07-31	74.87	75.24	73.86	74.50	3422300
2006-08-01	73.85	75.05	73.60	75.05	2382300
2006-08-02	77.75	77.76	75.76	76.13	3422300
2006-08-03	74.98	75.20	74.47	74.50	2589100
2006-08-04	74.70	75.00	74.43	74.68	1788100
2006-08-07	74.68	75.30	74.25	74.52	1710800
2006-08-08	75.10	75.60	74.60	74.84	2351600
2006-08-09	75.42	75.93	74.70	74.86	1271700
2006-08-10	74.80	75.38	73.74	75.08	2389100
2006-08-11	75.15	75.33	74.22	74.83	1358700
2006-08-14	74.99	75.63	74.66	74.66	2002100
2006-08-15	75.00	75.30	74.55	75.27	1932700
2006-08-16	75.49	76.11	75.33	75.75	1797100
2006-08-17	75.75	76.90	75.69	76.38	1830500
2006-08-18	76.29	76.95	75.66	76.00	1400300
2006-08-21	76.10	76.97	76.08	76.81	1010300
2006-08-22	76.50	76.94	76.10	76.64	1779300
2006-08-23	76.89	77.25	76.57	77.14	1916000
2006-08-24	77.43	77.81	77.29	77.80	1736800
2006-08-25	77.35	77.59	76.53	77.29	1301800
2006-08-28	77.30	77.77	76.79	77.39	1679000
2006-08-29	77.00	77.99	76.90	77.89	1685100
2006-08-30	77.98	78.46	77.80	78.18	1606000
2006-08-31	78.05	78.20	77.10	77.41	1920100
2006-09-01	77.57	77.70	76.93	77.13	1297200
2006-09-05	77.20	77.36	76.68	76.70	2364400
2006-09-06	76.65	76.70	75.81	75.90	2628000
2006-09-07	75.98	76.50	75.26	75.89	1834200
2006-09-08	76.00	76.95	75.79	75.85	1531100
2006-09-11	75.85	77.75	75.39	77.54	2241700
2006-09-12	78.00	79.26	77.98	79.08	3492300
2006-09-13	78.70	79.55	78.64	79.53	2082800
2006-09-14	79.28	79.58	78.19	78.57	2483500
2006-09-15	78.84	79.93	78.56	78.63	3662500
2006-09-18	78.40	78.40	77.38	77.52	2483500
2006-09-19	76.90	78.02	76.70	77.59	4783700
2006-09-20	77.80	77.86	77.34	77.74	2592100
2006-09-21	77.62	77.95	76.71	76.97	2492000
2006-09-22	77.30	77.73	76.65	76.73	1746600
2006-09-25	77.20	77.81	76.74	77.58	2199800
2006-09-26	77.73	78.03	76.85	77.86	1978300
2006-09-27	77.90	77.99	77.03	77.14	1964300
2006-09-28	77.35	77.40	76.31	76.62	1656000
2006-09-29	76.52	77.05	75.96	77.05	2372700
2006-10-02	75.31	77.26	75.31	77.04	1819300
2006-10-03	76.85	77.89	76.82	77.34	1979000
2006-10-04	77.33	77.78	77.02	77.76	1847100
2006-10-05	77.80	79.07	77.40	79.03	2067100
2006-10-06	78.60	78.93	77.85	78.41	2353400
2006-10-09	78.42	78.42	77.78	78.00	1087100
2006-10-10	77.99	78.10	76.50	76.55	2423100
2006-10-11	76.57	76.80	75.82	76.20	2447100
2006-10-12	76.55	77.43	75.80	77.30	2520400
2006-10-13	77.31	77.37	75.80	76.44	1910400
2006-10-16	76.45	77.04	76.00	76.01	2137000
2006-10-17	75.75	76.75	75.70	76.29	2693200
2006-10-18	76.50	76.96	76.28	76.71	1933800
2006-10-19	77.05	77.63	76.33	76.67	3105400
2006-10-20	76.86	78.50	76.42	78.06	2704100
2006-10-23	77.95	78.68	77.38	78.48	1715000
2006-10-24	78.16	78.82	78.10	78.62	2072900
2006-10-25	77.50	77.75	75.30	76.53	4869900
2006-10-26	77.30	77.44	76.45	76.71	2276300
2006-10-27	76.38	77.52	76.18	76.65	2774500
2006-10-30	76.71	77.30	76.11	76.66	2889400
2006-10-31	76.67	77.00	76.12	76.32	1981900
2006-11-01	77.10	77.30	74.54	75.13	3105400
2006-11-02	75.13	76.05	74.90	75.26	2382100
2006-11-03	75.36	75.45	73.51	73.80	3291700
2006-11-06	73.75	74.55	73.37	74.13	3026600
2006-11-07	74.02	75.06	73.91	74.64	1823000
2006-11-08	73.50	73.63	71.74	73.32	4513400
2006-11-09	72.90	73.05	71.43	71.70	4785600
2006-11-10	71.90	73.40	71.60	72.89	3457300
2006-11-13	72.85	73.66	72.78	73.22	2345500
2006-11-14	73.00	73.49	72.84	73.45	2544500
2006-11-15	73.40	73.84	73.19	73.33	3058900
2006-11-16	73.58	73.80	73.29	73.31	1808300
2006-11-17	72.70	73.04	72.46	72.92	2984200
2006-11-20	72.55	73.45	71.95	72.04	2241400
2006-11-21	71.57	72.15	70.15	71.31	8387400
2006-11-22	71.31	71.90	71.19	71.70	2358500
2006-11-24	71.55	72.46	71.50	72.40	793000
2006-11-27	72.15	72.36	71.49	71.56	2540400
2006-11-28	71.50	74.25	71.46	73.66	4574200
2006-11-29	74.00	74.20	72.85	73.06	3754800
2006-11-30	73.31	76.91	73.19	75.67	5666200
2006-12-01	76.09	76.77	75.00	75.95	2766600
2006-12-04	76.25	76.72	75.28	75.55	2478500
2006-12-05	75.58	76.00	75.13	75.45	2037900
2006-12-06	75.82	76.22	75.08	75.97	2852500
2006-12-07	75.98	76.42	75.50	76.01	2023900
2006-12-08	75.80	77.04	75.40	76.46	1937800
2006-12-11	76.40	77.34	76.20	76.80	2167900
2006-12-12	76.80	77.20	76.05	76.83	2227000
2006-12-13	77.19	77.90	76.95	77.10	2705100
2006-12-14	76.70	77.35	76.59	77.11	2070800
2006-12-15	77.11	77.22	76.56	77.13	2359100
2006-12-18	76.95	77.48	76.80	77.33	1832000
2006-12-19	76.95	78.96	76.75	78.54	2995100
2006-12-20	78.40	78.44	77.73	78.23	2325300
2006-12-21	78.23	78.70	78.20	78.55	1486000
2006-12-22	78.25	78.45	77.83	78.22	1500600
2006-12-26	78.47	78.75	78.01	78.47	810800
2006-12-27	78.60	78.86	78.00	78.00	1583200
2006-12-28	78.00	78.75	77.89	78.50	1536700
2006-12-29	78.59	78.98	78.40	78.69	1537500
2007-01-03	78.42	78.85	77.65	78.19	3356500
2007-01-04	78.19	78.42	77.73	77.87	2172600
2007-01-05	78.55	78.95	78.29	78.49	3251600
2007-01-08	78.35	79.05	78.25	78.96	2136200
2007-01-09	78.87	78.87	75.50	76.21	9138300
2007-01-10	75.65	76.59	75.04	76.31	2950800
2007-01-11	76.67	77.45	76.58	77.34	2025300
2007-01-12	76.95	78.03	76.49	77.80	3051700
2007-01-16	77.85	78.81	77.80	78.45	2183500
2007-01-17	78.65	79.00	78.43	78.78	2412600
2007-01-18	78.46	78.46	76.75	76.83	3116000
2007-01-19	76.81	77.51	76.70	77.32	2857600
2007-01-22	77.11	77.40	76.55	76.81	4430900
2007-01-23	76.65	77.42	76.03	77.03	2116000
2007-01-24	74.69	77.74	73.88	76.00	6937900
2007-01-25	75.75	76.99	75.45	76.00	3621000
2007-01-26	76.20	76.45	75.87	75.98	3077100
2007-01-29	76.00	76.71	75.96	76.45	2287800
2007-01-30	76.77	77.93	76.55	77.85	2692200
2007-01-31	77.90	78.39	77.52	78.38	2600600
2007-02-01	78.15	79.48	77.93	79.31	3682700
2007-02-02	79.31	79.64	78.57	78.71	2659200
2007-02-05	79.48	80.35	78.78	79.90	5749600
2007-02-06	80.05	80.75	80.00	80.15	3369900
2007-02-07	80.42	82.00	80.29	81.80	4746800
2007-02-08	81.50	82.26	80.99	81.50	2914700
2007-02-09	81.59	81.85	80.57	80.68	2551500
2007-02-12	80.98	81.18	80.44	80.69	2250270
2007-02-13	80.98	81.06	80.56	80.87	1928732
2007-02-14	80.69	81.29	80.27	80.98	2696631
2007-02-15	80.98	82.96	80.98	82.41	3901400
2007-02-16	81.95	82.94	81.75	82.25	2358600
2007-02-20	83.41	84.15	81.86	81.90	1731500
2007-02-21	81.40	81.86	81.33	81.69	2322200
2007-02-22	82.00	82.05	81.36	81.76	1912700
2007-02-23	81.76	81.78	81.03	81.50	1515000
2007-02-26	81.05	81.33	80.61	81.13	2645016
2007-02-27	80.80	81.00	77.01	77.90	5540800
2007-02-28	77.91	79.87	77.91	79.39	4289300
2007-03-01	79.40	80.99	78.74	80.81	3869138
2007-03-02	82.71	82.71	80.00	80.06	2839500
2007-03-05	82.77	82.77	79.28	80.29	3040200
2007-03-06	80.42	80.64	79.74	80.08	3922400
2007-03-07	79.75	80.19	79.08	79.76	3335900
2007-03-08	80.10	80.50	79.11	79.51	3530800
2007-03-09	80.12	80.12	78.16	78.32	3188900
2007-03-12	78.52	79.28	78.37	79.00	2484200
2007-03-13	78.50	79.14	77.74	77.90	2793600
2007-03-14	78.15	78.40	77.45	78.09	3255200
2007-03-15	77.85	78.50	77.85	78.31	2473800
2007-03-16	78.70	79.25	78.34	78.80	4758600
2007-03-19	79.10	79.40	78.32	78.99	2751500
2007-03-20	78.95	79.02	78.01	79.02	2174376
2007-03-21	78.67	80.00	78.40	79.85	3391913
2007-03-22	80.99	81.31	79.81	80.91	2895688
2007-03-23	80.91	82.09	80.75	81.67	3162950
2007-03-26	81.92	82.25	81.21	81.89	1570800
2007-03-27	81.10	81.59	80.56	81.44	2650100
2007-03-28	81.35	81.97	81.23	81.62	2526100
2007-03-29	81.62	81.62	79.17	80.41	4858000
2007-03-30	80.40	81.34	80.40	81.10	3168210
2007-04-02	81.00	81.45	80.72	81.03	2011339
2007-04-03	81.50	82.21	81.21	82.18	1883036
2007-04-04	81.98	82.73	81.94	82.56	1941814
2007-04-05	82.31	82.59	81.57	81.92	2213500
2007-04-09	81.97	82.43	81.60	82.25	1946300
2007-04-10	81.90	82.17	81.61	81.94	1660423
2007-04-11	81.80	81.90	80.72	80.95	2286396
2007-04-12	80.96	82.00	80.94	81.86	1815960
2007-04-13	83.74	83.74	81.09	82.24	1900795
2007-04-16	82.51	83.55	82.13	83.55	2194900
2007-04-17	83.33	84.55	83.14	84.06	2565600
2007-04-18	84.06	85.08	83.83	84.60	4422400
2007-04-19	83.86	83.86	81.50	83.05	3810915
2007-04-20	86.25	86.25	82.47	82.85	4222561
2007-04-23	82.80	83.61	82.26	82.96	2544600
2007-04-24	82.97	83.67	82.21	82.24	3969300
2007-04-25	79.00	79.75	78.55	78.84	10423190
2007-04-26	77.98	81.05	77.98	79.02	7418950
2007-04-27	78.98	79.62	78.92	79.19	3023517
2007-04-30	79.26	79.52	78.97	78.97	4510818
2007-05-01	79.17	80.12	79.05	79.94	3894600
2007-05-02	80.00	81.30	79.61	81.09	3142300
2007-05-03	81.05	81.23	80.48	81.21	3237200
2007-05-04	79.71	81.70	78.95	81.43	2015400
2007-05-07	82.02	82.18	81.33	82.06	2825324
2007-05-08	82.22	82.60	81.72	81.97	2212200
2007-05-09	81.93	82.46	81.53	82.15	1796100
2007-05-10	82.14	82.48	81.87	82.15	2283083
2007-05-11	82.00	83.69	81.90	83.50	4322300
2007-05-14	82.00	83.65	81.98	83.50	2879400
2007-05-15	83.50	84.05	83.47	83.55	2455200
2007-05-16	84.00	85.16	83.95	84.86	4577300
2007-05-17	84.85	85.45	84.15	85.00	2718500
2007-05-18	85.01	85.25	84.58	85.07	1735048
2007-05-21	84.90	84.99	84.30	84.43	2216800
2007-05-22	84.50	84.68	84.35	84.59	1733800
2007-05-23	84.40	84.81	84.06	84.47	1783622
2007-05-24	84.32	85.00	84.14	84.48	2088130
2007-05-25	84.50	84.88	83.96	83.98	2506875
2007-05-29	84.10	84.35	83.52	84.21	2388500
2007-05-30	84.10	84.74	84.03	84.40	2561700
2007-05-31	82.30	83.05	81.34	81.41	12685212
2007-06-01	81.44	82.25	81.44	81.78	7973300
2007-06-04	81.70	81.89	81.02	81.22	4352172
2007-06-05	81.24	81.57	81.08	81.44	5838104
2007-06-06	81.33	81.76	81.01	81.45	5280500
2007-06-07	81.55	82.23	80.96	81.03	5058252
2007-06-08	80.75	81.90	80.75	81.56	4009400
2007-06-11	81.54	81.55	80.80	81.31	3825044
2007-06-12	80.85	81.48	80.80	80.93	2769000
2007-06-13	81.04	81.39	80.75	81.37	5070400
2007-06-14	81.90	82.00	81.05	81.23	2646800
2007-06-15	81.29	81.73	81.00	81.04	4105595
2007-06-18	81.20	81.45	80.88	81.00	3982012
2007-06-19	80.68	81.10	80.63	80.99	2925185
2007-06-20	81.34	81.90	80.26	80.34	7578251
2007-06-21	80.31	80.40	79.75	80.23	6294400
2007-06-22	80.11	80.18	79.29	79.51	3773329
2007-06-25	79.69	80.42	79.40	80.08	3822980
2007-06-26	80.16	81.07	80.02	80.76	3351190
2007-06-27	80.00	80.83	79.95	80.60	2748100
2007-06-28	80.65	81.18	80.07	80.37	2825415
2007-06-29	81.10	81.10	79.04	79.83	3630438
2007-07-02	80.28	81.27	79.89	81.07	2759276
2007-07-03	81.07	81.23	80.78	81.04	1103626
2007-07-05	80.93	81.87	80.85	81.70	3666300
2007-07-06	81.74	82.67	81.37	82.23	2112532
2007-07-09	82.05	82.39	80.97	81.52	2637246
2007-07-10	81.23	81.98	80.41	80.44	3180715
2007-07-11	79.00	81.01	78.55	81.00	2351100
2007-07-12	81.04	82.25	80.98	82.23	2736300
2007-07-13	82.22	82.22	81.42	81.78	1808100
2007-07-16	81.78	82.38	81.57	82.01	2697360
2007-07-17	81.98	82.18	81.64	81.95	2286100
2007-07-18	82.70	83.40	82.35	83.07	4631100
2007-07-19	82.00	82.26	81.69	81.85	2781900
2007-07-20	80.35	83.55	79.96	81.20	3165734
2007-07-23	81.34	81.90	80.84	81.59	1671878
2007-07-24	80.09	83.46	80.09	82.17	4757062
2007-07-25	80.48	80.48	78.40	79.99	7630281
2007-07-26	79.05	79.71	77.83	78.15	5241442
2007-07-27	78.27	78.50	75.93	75.93	4669185
2007-07-30	75.50	75.92	74.58	75.50	5135904
2007-07-31	75.82	76.15	75.06	75.12	5245400
2007-08-01	75.16	75.64	73.36	74.45	8124008
2007-08-02	74.63	75.94	74.61	75.84	4982660
2007-08-03	75.63	76.82	74.81	75.05	5312235
2007-08-06	73.15	76.65	72.90	76.30	8498512
2007-08-07	74.41	77.51	74.41	76.89	4036403
2007-08-08	76.42	77.71	75.95	77.31	4175854
2007-08-09	75.18	77.03	75.18	75.78	5257600
2007-08-10	73.90	77.75	73.43	77.02	3382385
2007-08-13	76.40	78.39	76.33	77.77	3633500
2007-08-14	78.10	78.28	76.44	76.97	3809600
2007-08-15	77.39	79.83	77.39	78.39	6364800
2007-08-16	77.35	78.39	76.91	78.04	5958200
2007-08-17	79.39	79.66	76.00	79.55	4024800
2007-08-20	79.50	79.53	78.91	79.05	1984400
2007-08-21	79.20	79.31	77.47	77.62	4070200
2007-08-22	78.40	78.75	76.75	77.44	4134300
2007-08-23	77.20	77.72	76.70	77.37	2478900
2007-08-24	77.65	78.38	77.33	78.18	1890400
2007-08-27	78.24	78.63	77.88	78.09	2050400
2007-08-28	78.64	78.80	77.63	78.00	3234100
2007-08-29	78.30	79.16	78.16	79.15	2281100
2007-08-30	79.15	79.95	78.54	79.67	2007800
2007-08-31	80.00	80.74	79.72	80.59	2357000
2007-09-04	80.83	82.02	80.59	81.68	2707300
2007-09-05	81.20	81.61	80.60	81.00	3058900
2007-09-06	81.38	81.38	79.70	79.76	4638000
2007-09-07	79.87	79.87	78.94	79.06	3796600
2007-09-10	79.25	79.77	79.05	79.24	2960400
2007-09-11	79.31	79.99	78.79	79.72	2485000
2007-09-12	79.55	80.27	79.10	79.23	3505900
2007-09-13	79.50	80.24	78.94	79.58	3435800
2007-09-14	79.41	79.62	78.96	79.32	4291000
2007-09-17	78.90	79.36	78.44	79.06	2441500
2007-09-18	79.40	80.72	79.40	80.67	3810600
2007-09-19	80.97	80.97	79.85	79.92	3989300
2007-09-20	79.70	80.24	76.62	79.17	3475300
2007-09-21	79.50	80.04	79.17	79.89	4645200
2007-09-24	79.73	81.09	79.59	80.73	2681700
2007-09-25	80.67	81.55	80.37	80.66	5796400
2007-09-26	79.85	80.09	79.03	79.56	3676400
2007-09-27	79.80	79.89	79.26	79.65	1955000
2007-09-28	79.75	80.01	78.78	78.92	4175200
2007-10-01	79.67	79.67	78.63	78.95	2578800
2007-10-02	78.70	78.77	76.27	77.43	4901100
2007-10-03	77.10	77.16	75.68	76.56	4704900
2007-10-04	76.25	78.63	75.08	78.32	4030600
2007-10-05	78.23	78.69	78.13	78.46	3137800
2007-10-08	78.46	79.29	78.18	78.91	1616800
2007-10-09	79.27	79.65	78.80	79.65	2195900
2007-10-10	79.45	80.36	79.25	80.14	2951664
2007-10-11	80.50	80.58	78.41	78.56	3733800
2007-10-12	78.90	79.75	78.85	79.59	2546900
2007-10-15	79.45	79.47	78.45	78.96	2443900
2007-10-16	78.96	79.12	77.73	78.49	2144900
2007-10-17	78.71	79.26	78.56	78.89	2207400
2007-10-18	78.75	80.03	78.64	79.66	2514500
2007-10-19	79.38	79.84	78.71	78.78	2794600
2007-10-22	78.44	78.78	78.07	78.69	2007100
2007-10-23	78.61	79.67	78.35	79.48	2651100
2007-10-24	78.39	79.21	77.43	78.34	3320600
2007-10-25	78.50	79.15	77.35	78.64	2938500
2007-10-26	78.95	78.95	77.66	78.70	2775100
2007-10-29	78.85	79.63	78.58	79.08	2614600
2007-10-30	79.07	79.62	78.90	79.02	2846100
2007-10-31	79.10	79.47	77.40	79.23	8395500
2007-11-01	79.21	79.53	77.90	78.06	3537534
2007-11-02	78.06	78.38	77.46	78.31	2540800
2007-11-05	77.65	79.22	77.65	78.72	2107149
2007-11-06	78.66	79.01	78.07	79.01	1837350
2007-11-07	78.39	79.40	77.95	78.05	2484000
2007-11-08	78.00	79.23	77.98	79.03	3470443
2007-11-09	78.27	80.74	78.27	79.90	4172212
2007-11-12	79.92	81.24	79.39	80.90	3640584
2007-11-13	81.42	81.60	80.72	81.59	3267241
2007-11-14	81.92	82.14	80.85	81.60	2883768
2007-11-15	81.15	82.00	80.96	81.16	2488015
2007-11-16	81.49	82.18	80.92	81.63	3106989
2007-11-19	82.20	82.80	81.60	81.99	2907054
2007-11-20	81.96	82.88	81.67	82.21	2704925
2007-11-21	81.70	82.75	81.27	81.27	2374800
2007-11-23	81.55	81.90	81.28	81.76	1053300
2007-11-26	81.60	83.00	81.30	82.15	2732392
2007-11-27	82.41	83.73	82.15	83.63	3365966
2007-11-28	84.09	84.50	83.35	83.78	3816086
2007-11-29	83.68	84.89	83.25	84.30	2432675
2007-11-30	84.47	84.95	83.84	84.21	3312115
2007-12-03	83.50	84.99	83.50	84.24	2141061
2007-12-04	83.57	84.75	83.57	83.86	2402953
2007-12-05	84.31	84.63	83.74	84.47	2127882
2007-12-06	84.44	86.20	84.26	86.11	2855631
2007-12-07	86.18	87.32	85.79	85.97	2407962
2007-12-10	86.34	86.34	85.02	85.78	1695430
2007-12-11	85.77	86.32	84.92	84.92	3227224
2007-12-12	86.65	86.65	84.44	84.75	4679201
2007-12-13	84.50	86.76	84.14	86.63	4927368
2007-12-14	86.35	87.75	86.06	86.16	3458558
2007-12-17	85.96	86.50	84.91	84.96	3447412
2007-12-18	85.19	86.29	85.05	86.13	3073238
2007-12-19	86.13	87.03	85.82	86.57	1893881
2007-12-20	87.03	88.56	86.80	88.49	3762639
2007-12-21	89.54	89.95	89.05	89.46	5709900
2007-12-24	89.61	89.95	89.44	89.72	1244820
2007-12-26	89.92	89.93	89.03	89.57	1441566
2007-12-27	89.33	89.36	87.66	87.74	1868022
2007-12-28	88.44	88.69	87.39	88.10	1173525
2007-12-31	87.76	88.21	87.45	87.73	1333715
2008-01-02	87.84	88.03	86.75	87.00	3383002
2008-01-03	86.95	88.31	86.57	88.00	2501327
2008-01-04	88.05	88.65	87.18	87.57	3027576
2008-01-07	87.93	89.32	87.37	89.28	2892763
2008-01-08	89.54	90.00	86.78	88.48	4124521
2008-01-09	88.83	88.83	87.43	88.23	4669846
2008-01-10	87.74	89.58	87.67	88.37	4080135
2008-01-11	87.73	88.53	87.52	87.63	4665395
2008-01-14	88.50	88.50	85.74	86.33	4713598
2008-01-15	85.43	85.83	83.62	83.76	6529706
2008-01-16	83.36	85.04	81.74	83.46	7902230
2008-01-17	83.86	83.94	82.03	82.41	4936321
2008-01-18	82.89	84.11	81.97	82.88	4271639
2008-01-22	73.50	82.32	73.50	78.81	7611690
2008-01-23	74.75	76.22	73.85	75.85	11834961
2008-01-24	77.97	77.97	75.52	76.62	6392805
2008-01-25	77.40	77.50	74.39	74.69	6765834
2008-01-28	74.90	76.20	74.30	76.02	4536551
2008-01-29	76.52	76.76	75.59	76.48	3355472
2008-01-30	76.30	78.38	76.08	77.38	5125203
2008-01-31	76.41	78.51	76.41	78.07	5672413
2008-02-01	78.37	78.96	77.37	78.92	3169145
2008-02-04	78.64	79.29	77.97	78.80	2517934
2008-02-05	77.90	79.10	77.50	78.56	3620118
2008-02-06	78.94	79.82	77.78	78.92	4071105
2008-02-07	78.14	79.04	77.00	77.62	4640735
2008-02-08	77.36	77.36	75.47	76.63	3750926
2008-02-11	76.46	76.85	75.33	75.64	3800865
2008-02-12	75.95	76.22	75.35	75.88	4199325
2008-02-13	75.95	75.95	71.73	74.42	11245317
2008-02-14	74.53	75.20	73.32	73.71	4897588
2008-02-15	73.57	75.09	73.47	75.07	4310730
2008-02-19	75.78	76.19	74.67	75.01	2872791
2008-02-20	74.51	75.30	73.89	74.99	2622752
2008-02-21	75.10	75.33	74.08	74.23	2449300
2008-02-22	74.39	74.78	72.87	73.93	3073788
2008-02-25	73.83	74.88	73.83	74.58	2452240
2008-02-26	74.09	74.93	74.03	74.47	2676410
2008-02-27	73.89	74.53	73.60	73.75	6490822
2008-02-28	73.37	73.45	72.53	72.65	4109356
2008-02-29	72.42	72.42	69.81	70.08	6992922
2008-03-03	69.90	71.06	69.57	70.80	3259398
2008-03-04	70.01	71.73	70.01	70.71	3815294
2008-03-05	70.96	72.03	70.80	71.44	3337461
2008-03-06	71.23	71.67	69.12	69.19	4283105
2008-03-07	68.65	68.99	66.97	67.12	5289107
2008-03-10	66.40	67.41	65.36	65.92	8300294
2008-03-11	51.55	52.15	46.66	47.26	54431081
2008-03-12	45.00	47.78	44.75	46.45	32090924
2008-03-13	46.42	48.80	46.08	47.46	19200040
2008-03-14	48.42	48.42	46.61	47.09	8226281
2008-03-17	46.61	48.66	45.64	48.33	7650550
2008-03-18	48.34	49.18	46.68	47.14	10674063
2008-03-19	46.88	47.55	44.94	44.96	14304905
2008-03-20	45.00	46.17	44.96	45.84	9559183
2008-03-24	45.92	46.52	45.32	45.96	5613502
2008-03-25	46.25	46.28	45.67	45.80	6384103
2008-03-26	45.79	46.01	45.33	45.56	5507632
2008-03-27	45.29	45.79	44.69	44.85	5639162
2008-03-28	43.85	44.52	43.02	43.23	7343698
2008-03-31	43.10	44.67	43.03	44.13	7232085
2008-04-01	44.98	46.72	44.30	46.41	8121879
2008-04-02	46.55	46.55	45.48	45.98	6208516
2008-04-03	46.39	46.87	45.06	46.23	5539463
2008-04-04	46.64	46.64	45.76	46.20	5177629
2008-04-07	46.44	46.44	45.44	45.80	7471728
2008-04-08	45.82	47.43	45.75	46.57	8344764
2008-04-09	46.75	46.80	45.77	46.11	6310431
2008-04-10	46.05	46.87	46.05	46.34	3592321
2008-04-11	46.10	46.96	45.71	46.00	4111222
2008-04-14	46.46	47.48	46.07	47.37	4136477
2008-04-15	47.62	49.25	46.68	48.89	6315799
2008-04-16	48.86	49.38	47.64	48.22	4616810
2008-04-17	46.91	48.87	46.91	48.34	2168933
2008-04-18	48.71	49.22	48.16	48.44	3333213
2008-04-21	48.26	49.25	48.06	48.33	5018207
2008-04-22	46.33	47.09	45.80	46.55	8877395
2008-04-23	45.42	50.68	45.13	49.94	14227679
2008-04-24	49.88	50.74	48.08	49.00	4612022
2008-04-25	48.84	51.38	48.80	51.07	5553145
2008-04-28	51.66	51.66	50.00	50.10	3729960
2008-04-29	50.17	50.76	49.58	49.86	6018721
2008-04-30	49.86	50.37	49.38	49.75	3650331
2008-05-01	49.34	50.98	49.00	50.94	4002196
2008-05-02	51.30	52.30	50.94	51.33	5323618
2008-05-05	51.59	52.72	50.82	52.03	4232699
2008-05-06	51.61	52.22	51.03	51.83	2754528
2008-05-07	51.87	52.60	51.59	52.10	4459781
2008-05-08	52.30	53.88	52.19	52.51	5297666
2008-05-09	51.65	52.82	51.65	52.73	3903765
2008-05-12	52.30	53.33	51.70	52.52	2729917
2008-05-13	52.36	52.45	51.00	51.19	3839884
2008-05-14	51.08	51.43	50.51	50.94	6308105
2008-05-15	50.78	50.96	49.46	49.88	6099813
2008-05-16	49.86	51.63	49.86	51.53	5187389
2008-05-19	51.45	51.95	51.18	51.60	4487975
2008-05-20	51.58	53.08	51.51	52.44	6142409
2008-05-21	52.63	54.47	52.22	53.69	5471372
2008-05-22	53.90	56.24	53.63	55.45	6523619
2008-05-23	55.68	56.25	53.88	53.94	6318807
2008-05-27	55.01	55.50	54.38	54.99	7321479
2008-05-28	55.15	55.70	54.66	55.48	5749505
2008-05-29	55.44	56.81	55.36	56.66	3877030
2008-05-30	56.50	56.78	55.69	55.82	4601585
2008-06-02	55.72	56.27	54.83	55.24	4928879
2008-06-03	55.20	55.59	54.32	54.55	3708097
2008-06-04	54.50	55.34	54.10	54.97	5531710
2008-06-05	55.36	57.06	54.60	56.48	6952573
2008-06-06	55.70	56.95	55.33	55.44	4100445
2008-06-09	55.44	55.47	54.33	55.28	3039163
2008-06-10	55.20	55.22	54.50	54.58	2938760
2008-06-11	54.25	54.74	53.33	53.55	4224873
2008-06-12	53.85	54.00	51.88	52.46	5587436
2008-06-13	52.50	54.08	51.96	53.81	5839532
2008-06-16	53.25	53.41	52.53	53.14	2858387
2008-06-17	53.48	53.87	53.02	53.03	2775805
2008-06-18	52.85	53.14	51.84	51.96	3862476
2008-06-19	48.47	50.90	48.22	49.28	10904249
2008-06-20	49.37	49.44	48.00	48.30	7682203
2008-06-23	48.48	49.51	48.01	49.10	4262118
2008-06-24	49.02	49.45	48.68	49.00	4340876
2008-06-25	48.99	49.77	48.77	48.95	3350522
2008-06-26	46.95	49.79	46.78	47.78	4114198
2008-06-27	47.92	48.67	47.60	48.08	5889782
2008-06-30	48.25	48.86	47.47	47.66	3813475
2008-07-01	47.20	48.03	46.31	46.60	5842607
2008-07-02	47.80	49.49	47.08	47.15	5490656
2008-07-03	46.80	46.80	44.32	44.98	5309022
2008-07-07	45.33	46.43	44.88	45.80	5737501
2008-07-08	45.45	46.88	45.00	46.78	3821700
2008-07-09	46.71	48.42	46.40	47.55	3897795
2008-07-10	47.63	47.72	45.38	45.92	4015679
2008-07-11	45.37	45.41	43.18	44.87	5010630
2008-07-14	44.87	45.62	44.48	44.94	4735789
2008-07-15	44.50	45.21	43.26	44.40	3384581
2008-07-16	44.15	45.20	44.00	44.93	2294724
2008-07-17	44.98	46.27	44.56	46.07	4442596
2008-07-18	46.10	46.62	45.26	46.25	3605347
2008-07-21	46.14	46.55	45.56	45.66	2666684
2008-07-22	46.85	49.84	46.73	48.75	6609616
2008-07-23	52.28	53.78	51.20	53.17	10837181
2008-07-24	52.60	52.85	51.59	52.33	4451780
2008-07-25	52.28	53.23	52.27	52.90	3092897
2008-07-28	52.97	53.79	52.35	52.76	3287591
2008-07-29	53.19	53.31	52.52	53.00	2816541
2008-07-30	52.88	53.51	52.09	52.91	3191258
2008-07-31	52.99	53.64	52.38	52.45	6437194
2008-08-01	52.06	52.39	50.68	51.57	4826639
2008-08-04	52.01	54.19	51.78	53.54	4955703
2008-08-05	53.66	55.25	52.26	55.02	4992409
2008-08-06	54.85	55.00	53.62	53.79	3929170
2008-08-07	53.77	54.63	53.02	53.94	3987873
2008-08-08	54.10	56.03	53.77	55.83	4157879
2008-08-11	55.69	56.69	55.03	56.29	3164883
2008-08-12	56.42	57.00	55.77	56.09	2585906
2008-08-13	55.74	56.14	55.12	55.73	2738911
2008-08-14	55.73	56.50	55.05	56.10	2143619
2008-08-15	56.24	57.73	56.18	57.57	4765944
2008-08-18	57.60	57.86	55.73	55.96	3130543
2008-08-19	55.76	56.31	53.82	54.47	4040895
2008-08-20	54.62	54.62	52.58	53.25	3286789
2008-08-21	53.03	53.93	52.45	53.65	2700412
2008-08-22	53.85	54.76	53.00	54.49	2894921
2008-08-25	54.28	54.50	52.32	52.56	2704201
2008-08-26	52.65	53.07	52.00	52.49	2040128
2008-08-27	52.47	52.72	51.54	52.43	2143717
2008-08-28	52.64	53.16	52.12	53.06	2365584
2008-08-29	53.04	53.97	52.64	52.79	2165096
2008-09-02	53.30	54.43	51.87	52.27	3180385
2008-09-03	52.36	52.94	51.71	52.80	1848675
2008-09-04	52.42	52.68	49.85	50.24	4608495
2008-09-05	49.97	49.97	47.57	49.02	5977400
2008-09-08	49.54	51.02	49.29	50.94	4413865
2008-09-09	50.80	52.21	49.46	49.55	4681610
2008-09-10	49.61	50.16	48.66	49.17	3796954
2008-09-11	47.53	50.33	47.53	50.10	4447468
2008-09-12	50.00	51.25	49.21	51.14	3653170
2008-09-15	50.35	50.94	49.82	50.08	4637749
2008-09-16	49.12	50.42	47.51	49.23	5533595
2008-09-17	48.40	49.16	47.62	47.70	5390137
2008-09-18	47.89	48.63	45.45	47.62	5998776
2008-09-19	51.96	52.11	47.76	48.02	5947311
2008-09-22	47.75	47.95	45.77	46.12	2949934
2008-09-23	46.18	47.20	45.30	45.36	2346492
2008-09-24	45.29	46.00	44.81	45.64	2349501
2008-09-25	45.47	47.48	45.13	47.36	3049693
2008-09-26	46.88	48.35	45.60	46.69	4008827
2008-09-29	46.49	46.49	43.22	44.46	4171549
2008-09-30	45.01	47.18	44.00	46.77	3536953
2008-10-01	46.04	48.13	45.52	47.50	3205641
2008-10-02	47.49	47.50	45.22	45.51	2710419
2008-10-03	46.11	46.11	44.06	44.46	2145507
2008-10-06	43.75	45.43	41.17	42.01	4203243
2008-10-07	42.19	42.99	39.23	39.35	3774267
2008-10-08	38.85	41.95	38.85	40.44	4283359
2008-10-09	40.51	41.11	34.90	36.50	10153449
2008-10-10	34.94	37.00	33.10	35.30	7732249
2008-10-13	36.05	41.98	35.30	41.80	4872667
2008-10-14	43.06	45.31	42.82	44.07	6921302
2008-10-15	43.56	43.98	39.75	39.83	4718415
2008-10-16	40.40	41.44	37.78	39.92	5459908
2008-10-17	39.37	42.12	38.52	40.30	4845839
2008-10-20	40.65	42.10	40.06	41.98	2898355
2008-10-21	42.38	43.97	41.50	41.85	4126582
2008-10-22	40.49	40.98	38.78	39.80	6380610
2008-10-23	39.90	42.18	39.59	41.15	7702033
2008-10-24	39.50	41.45	38.10	40.40	4901456
2008-10-27	40.24	41.22	38.45	38.51	5444480
2008-10-28	38.81	40.33	37.27	40.33	5172026
2008-10-29	40.34	40.34	36.85	36.97	6326829
2008-10-30	37.90	37.90	35.39	37.14	5076651
2008-10-31	37.16	39.20	35.07	38.87	6247396
2008-11-03	38.80	40.14	38.28	39.75	3255557
2008-11-04	40.40	40.70	38.36	39.59	4321446
2008-11-05	38.86	40.51	38.32	38.51	3390406
2008-11-06	38.17	39.18	37.72	38.02	5037281
2008-11-07	38.31	39.26	37.55	38.71	2728425
2008-11-10	39.19	39.64	37.36	37.89	2815640
2008-11-11	37.41	37.73	35.51	36.24	6408719
2008-11-12	35.67	35.92	33.87	34.19	5338654
2008-11-13	34.10	35.50	32.71	35.50	6879687
2008-11-14	35.03	36.62	34.87	35.24	3779359
2008-11-17	34.06	35.40	33.69	34.06	3901530
2008-11-18	33.55	34.52	32.76	33.98	5714799
2008-11-19	33.83	34.74	32.06	32.11	4328244
2008-11-20	31.99	32.59	28.92	29.44	5558313
2008-11-21	29.86	30.34	27.50	30.08	8226520
2008-11-24	30.43	32.85	29.95	31.86	5251535
2008-11-25	33.00	34.20	31.88	33.93	4722363
2008-11-26	33.35	35.09	32.05	34.62	2811191
2008-11-28	34.84	35.78	34.84	35.60	1713717
2008-12-01	34.94	36.38	34.29	34.34	5315542
2008-12-02	34.50	35.45	32.31	33.71	4996229
2008-12-03	33.12	34.36	32.48	34.14	3910604
2008-12-04	33.82	34.74	33.61	34.17	4289138
2008-12-05	33.75	36.33	32.39	36.00	5395330
2008-12-08	36.55	37.71	36.40	36.77	3746472
2008-12-09	36.51	37.44	34.94	35.52	3487708
2008-12-10	35.78	36.69	34.90	35.62	2379504
2008-12-11	35.48	37.62	35.28	36.66	4247077
2008-12-12	36.06	37.25	35.58	36.62	4437035
2008-12-15	36.71	37.46	36.02	37.10	5171449
2008-12-16	36.92	39.68	36.89	39.48	5250340
2008-12-17	39.08	39.75	38.01	38.81	3747377
2008-12-18	39.08	40.63	37.07	40.37	4097564
2008-12-19	40.99	42.84	40.55	42.26	7020909
2008-12-22	41.64	42.24	39.69	39.82	4205614
2008-12-23	40.85	41.56	39.90	40.17	2223189
2008-12-24	39.81	40.91	39.43	40.50	730143
2008-12-26	40.77	41.15	40.12	40.70	987354
2008-12-29	40.68	40.68	39.42	40.46	2029429
2008-12-30	40.70	43.12	40.67	43.11	2969310
2008-12-31	43.11	43.97	41.63	42.13	3272014
2009-01-02	42.25	44.07	41.61	43.85	3818270
2009-01-05	43.50	44.65	42.50	44.47	4223816
2009-01-06	45.00	45.30	43.11	43.98	3667219
2009-01-07	43.45	44.41	42.76	44.05	3214603
2009-01-08	43.89	44.43	43.28	43.67	2516430
2009-01-09	43.79	43.83	42.37	42.56	2931433
2009-01-12	41.45	42.51	40.24	40.96	4619476
2009-01-13	37.40	39.45	36.77	38.81	12284311
2009-01-14	38.07	38.20	36.54	36.88	5367752
2009-01-15	37.41	38.38	36.40	37.85	5636765
2009-01-16	38.59	38.90	37.31	37.89	3654403
2009-01-20	37.82	38.43	36.30	36.38	4665480
2009-01-21	36.45	37.82	36.13	37.73	4753205
2009-01-22	37.40	39.65	37.01	39.23	6231587
2009-01-23	38.16	40.71	37.10	40.13	4222416
2009-01-26	40.30	41.66	40.16	41.21	3968843
2009-01-27	41.57	43.16	41.21	42.62	5788572
2009-01-28	44.01	46.12	43.70	44.50	7385555
2009-01-29	44.15	44.20	42.53	42.69	4267826
2009-01-30	42.45	42.76	41.08	41.45	4300947
2009-02-02	41.03	43.56	40.75	42.84	2997824
2009-02-03	42.75	44.50	41.80	44.27	3905818
2009-02-04	44.47	44.52	42.99	43.44	2806961
2009-02-05	43.10	44.90	43.07	44.71	5185458
2009-02-06	44.42	46.03	44.40	45.71	4113752
2009-02-09	45.16	46.49	45.00	46.10	3941991
2009-02-10	45.69	46.10	43.12	43.44	6046020
2009-02-11	42.00	44.10	41.85	43.79	4324098
2009-02-12	43.14	43.94	42.17	43.59	5194240
2009-02-13	43.47	44.18	43.05	43.75	3692222
2009-02-17	42.40	43.30	41.36	41.89	4336835
2009-02-18	41.96	41.96	40.42	40.79	4542236
2009-02-19	41.12	42.47	41.12	41.26	5643932
2009-02-20	40.85	41.61	39.71	41.45	5668836
2009-02-23	40.40	40.61	38.12	39.32	10412912
2009-02-24	39.11	41.13	39.11	40.84	4708925
2009-02-25	41.00	41.00	38.77	39.12	8335579
2009-02-26	38.90	39.13	34.70	35.34	13390789
2009-02-27	34.71	36.28	33.81	33.92	9780244
2009-03-02	33.57	33.87	29.75	30.10	18732911
2009-03-03	30.38	31.94	29.32	30.64	10222652
2009-03-04	31.10	33.97	30.71	32.83	9015437
2009-03-05	32.86	33.81	30.83	31.05	8513077
2009-03-06	31.24	32.46	30.28	31.41	7660327
2009-03-09	31.01	31.99	30.05	31.03	4672341
2009-03-10	31.55	33.84	31.54	33.72	6916961
2009-03-11	33.80	35.13	32.82	33.39	7849818
2009-03-12	33.57	36.15	33.45	35.80	5748075
2009-03-13	35.87	37.19	35.05	36.80	7097219
2009-03-16	37.00	37.55	36.10	36.20	5010840
2009-03-17	36.15	37.35	35.53	37.26	5165713
2009-03-18	37.10	39.12	36.91	38.02	5701116
2009-03-19	38.34	38.75	35.87	36.14	6454058
2009-03-20	36.17	36.43	35.00	35.37	5909225
2009-03-23	36.13	37.68	35.74	37.67	3568000
2009-03-24	37.31	37.84	36.00	36.05	3931799
2009-03-25	36.24	37.00	35.80	36.63	4073099
2009-03-26	36.81	38.47	36.77	38.01	5461123
2009-03-27	37.61	37.61	36.30	36.42	5020474
2009-03-30	35.66	36.45	35.08	35.73	4858758
2009-03-31	35.79	38.94	35.50	37.97	6741649
2009-04-01	37.54	38.27	36.41	37.96	4974648
2009-04-02	38.61	40.39	38.36	39.83	6965450
2009-04-03	39.88	40.63	37.79	38.44	4903439
2009-04-06	37.70	40.08	37.70	38.74	5257530
2009-04-07	38.24	40.30	36.65	39.62	6033731
2009-04-08	40.19	40.88	38.49	39.34	4841036
2009-04-09	40.01	40.90	39.62	40.34	3868541
2009-04-13	43.12	44.00	41.96	43.58	8529078
2009-04-14	43.14	43.39	41.85	42.77	5951685
2009-04-15	42.63	44.94	42.00	44.20	5854251
2009-04-16	44.34	44.99	42.14	43.22	3676220
2009-04-17	43.42	43.43	40.92	42.41	6369271
2009-04-20	41.63	42.84	40.99	41.43	4751353
2009-04-21	42.17	42.65	39.94	41.76	5914899
2009-04-22	41.62	42.53	39.84	41.98	5260335
2009-04-23	41.63	42.30	39.71	41.28	4358759
2009-04-24	41.53	42.06	40.16	40.94	5087372
2009-04-27	40.69	41.32	39.44	40.19	6191248
2009-04-28	40.12	43.12	40.02	42.02	6984006
2009-04-29	42.16	43.74	41.58	42.97	6210892
2009-04-30	43.52	43.88	42.21	42.76	4179193
2009-05-01	42.60	42.72	41.75	42.38	2579064
2009-05-04	43.13	43.82	42.29	43.82	3968628
2009-05-05	43.87	44.97	43.74	44.90	3847981
2009-05-06	44.89	45.59	43.99	45.54	3988316
2009-05-07	45.99	48.58	45.41	47.48	6012318
2009-05-08	48.08	49.41	47.73	48.86	5899275
2009-05-11	48.22	48.36	46.43	47.25	4180079
2009-05-12	46.49	47.15	45.32	46.48	4677720
2009-05-13	45.89	47.06	45.21	46.51	4152707
2009-05-14	46.32	47.38	45.44	46.86	2981102
2009-05-15	46.56	48.49	46.30	46.88	4481416
2009-05-18	47.80	48.07	46.01	48.00	4363837
2009-05-19	47.89	48.65	47.02	47.07	3230579
2009-05-20	47.48	48.05	46.44	46.53	5241339
2009-05-21	45.98	47.10	44.97	45.39	3384528
2009-05-22	45.02	45.57	44.32	44.75	2955559
2009-05-26	44.49	46.56	44.00	46.19	4309162
2009-05-27	46.95	47.46	46.06	46.32	4133349
2009-05-28	46.82	47.86	46.43	46.78	5050874
2009-05-29	46.92	47.11	45.69	46.57	5089714
2009-06-01	46.90	47.80	46.75	47.47	3148964
2009-06-02	47.41	48.97	46.80	48.56	3171754
2009-06-03	46.81	48.83	46.80	48.56	4722479
2009-06-04	48.60	49.19	47.49	48.03	3129908
2009-06-05	48.12	48.54	46.57	47.81	3295643
2009-06-08	47.38	47.74	45.52	46.14	4635769
2009-06-09	46.14	46.48	44.49	45.50	6373765
2009-06-10	46.06	46.27	45.39	46.02	4076424
2009-06-11	45.57	46.03	45.00	45.59	5522266
2009-06-12	45.46	47.70	45.15	46.72	4596562
2009-06-15	46.18	46.64	45.32	45.73	3947965
2009-06-16	45.82	48.06	45.43	47.05	5016986
2009-06-17	47.09	48.69	46.46	48.15	4079487
2009-06-18	48.75	50.88	48.50	50.74	6728200
2009-06-19	51.40	52.00	49.90	50.93	10878496
2009-06-22	49.78	50.00	48.62	48.82	5880368
2009-06-23	48.69	49.90	48.48	48.83	5053621
2009-06-24	49.46	50.00	49.05	49.36	4720687
2009-06-25	49.07	51.63	48.99	50.73	5583459
2009-06-26	50.71	51.55	50.12	51.34	4890389
2009-06-29	51.35	51.76	50.21	51.45	3329303
2009-06-30	51.18	51.57	50.46	50.89	4621083
2009-07-01	50.73	52.28	50.37	51.25	5942216
2009-07-02	50.58	50.78	49.42	49.75	4630217
2009-07-06	49.39	50.25	49.11	50.00	3907951
2009-07-07	49.55	52.07	49.55	51.21	8920330
2009-07-08	51.65	51.65	49.26	50.28	7327225
2009-07-09	50.48	51.34	49.25	50.18	4229582
2009-07-10	49.99	51.08	49.58	49.81	3633454
2009-07-13	50.02	50.46	48.95	49.78	4580595
2009-07-14	49.74	50.48	49.22	49.70	4685999
2009-07-15	50.15	50.15	48.24	49.77	5337089
2009-07-16	49.64	50.55	48.36	49.94	5900825
2009-07-17	50.26	50.91	49.64	49.99	5071917
2009-07-20	50.00	50.17	49.03	49.94	4487821
2009-07-21	50.62	50.74	49.02	49.46	5198103
2009-07-22	48.90	50.56	48.90	49.52	4101905
2009-07-23	49.65	52.30	49.25	52.00	5745146
2009-07-24	51.84	52.62	51.40	52.54	2818140
2009-07-27	51.84	53.31	51.44	52.14	3316432
2009-07-28	52.30	54.94	52.30	54.38	6345494
2009-07-29	51.45	52.95	50.45	51.28	13210324
2009-07-30	51.81	54.84	51.16	51.76	6479413
2009-07-31	51.52	53.45	51.51	52.64	5236090
2009-08-03	53.02	53.77	51.40	53.33	4748559
2009-08-04	53.03	53.52	51.86	52.16	4088497
2009-08-05	52.09	52.20	50.61	50.80	4525099
2009-08-06	50.79	51.25	49.89	50.54	3737501
2009-08-07	50.96	51.87	50.65	51.40	3306149
2009-08-10	51.17	51.95	50.91	51.90	3351952
2009-08-11	51.80	52.57	51.26	51.35	2917554
2009-08-12	51.13	51.87	50.90	51.41	3343780
2009-08-13	51.10	52.88	50.91	52.80	2907561
2009-08-14	52.87	53.23	51.50	52.19	2662904
2009-08-17	51.50	55.09	51.28	53.70	7521409
2009-08-18	53.50	54.15	52.63	53.54	2899193
2009-08-19	53.05	53.43	52.10	53.20	3127685
2009-08-20	53.39	54.98	53.21	54.22	3487482
2009-08-21	55.30	55.48	54.42	54.64	4461031
2009-08-24	54.95	54.95	54.25	54.76	2760968
2009-08-25	54.91	55.73	54.58	55.47	4172872
2009-08-26	55.27	55.53	54.48	54.72	3117895
2009-08-27	54.32	55.11	54.15	54.96	2240060
2009-08-28	54.99	55.04	53.06	53.72	4170968
2009-08-31	53.45	54.51	52.56	52.85	4239924
2009-09-01	52.83	53.01	51.48	51.53	5535544
2009-09-02	51.28	54.43	51.22	53.37	5403361
2009-09-03	53.84	54.00	52.69	53.55	2671025
2009-09-04	53.81	54.62	53.44	54.17	2421142
2009-09-08	54.14	54.17	51.75	51.84	6665233
2009-09-09	51.85	52.97	51.32	52.84	6846961
2009-09-10	52.91	54.18	52.40	54.18	4619419
2009-09-11	54.35	54.72	53.50	54.03	2212386
2009-09-14	54.01	55.00	53.57	54.12	3655865
2009-09-15	54.11	54.14	52.88	53.16	4457144
2009-09-16	53.21	54.89	52.74	54.86	3825152
2009-09-17	54.73	54.92	53.53	54.48	4582398
2009-09-18	55.45	55.45	54.08	54.40	5251730
2009-09-21	53.91	54.95	53.77	54.79	2839152
2009-09-22	54.94	55.00	53.44	53.70	4640224
2009-09-23	53.69	53.69	52.00	52.06	4755536
2009-09-24	51.99	52.49	50.00	50.16	7442162
2009-09-25	50.34	51.07	48.94	49.60	6132555
2009-09-28	49.86	50.72	49.60	50.05	3444397
2009-09-29	50.08	50.42	47.83	49.28	10058207
2009-09-30	48.20	48.92	46.96	47.36	9043437
2009-10-01	47.38	48.16	46.76	46.88	6517287
2009-10-02	46.57	46.90	45.19	45.92	7065610
2009-10-05	46.14	47.05	45.41	46.71	5382079
2009-10-06	46.90	46.97	46.11	46.59	3922782
2009-10-07	46.58	48.15	46.28	47.66	4835235
2009-10-08	46.71	46.75	44.04	44.72	15868309
2009-10-09	45.00	46.94	44.95	46.33	11009527
2009-10-12	46.88	47.09	46.39	46.53	3419884
2009-10-13	46.49	46.89	45.67	46.32	7644483
2009-10-14	46.81	47.85	46.49	47.62	5010572
2009-10-15	47.41	47.70	46.37	46.61	5574359
2009-10-16	46.19	46.69	45.93	46.16	4703661
2009-10-19	46.33	46.87	45.81	45.86	7189252
2009-10-20	46.33	46.59	45.84	46.04	4805083
2009-10-21	46.10	46.39	45.13	45.26	4411295
2009-10-22	45.28	46.59	45.12	46.02	4958027
2009-10-23	46.53	46.75	45.69	46.03	4554259
2009-10-26	45.97	46.30	44.71	45.05	4780462
2009-10-27	45.07	46.97	44.58	46.70	7201122
2009-10-28	46.79	47.50	45.71	46.29	5838715
2009-10-29	46.51	47.77	46.51	47.50	5589719
2009-10-30	47.97	47.97	46.38	46.76	5030255
2009-11-02	46.41	48.08	46.16	47.61	3167688
2009-11-03	47.43	48.50	47.39	48.43	3590993
2009-11-04	49.90	52.19	49.75	49.95	9023618
2009-11-05	50.88	51.05	50.10	50.90	3409547
2009-11-06	50.72	51.28	50.35	51.00	4325748
2009-11-09	50.64	52.45	50.51	52.36	3078844
2009-11-10	52.13	52.70	51.79	52.36	2047221
2009-11-11	52.98	53.60	52.63	53.39	3393569
2009-11-12	53.32	53.62	52.28	52.50	2518178
2009-11-13	52.55	53.00	52.10	52.41	3556918
2009-11-16	52.61	53.68	52.43	52.86	4071569
2009-11-17	52.65	52.98	52.16	52.56	2638809
2009-11-18	52.75	52.75	52.15	52.41	2638935
2009-11-19	52.03	52.30	50.32	52.14	5634222
2009-11-20	51.94	52.26	51.50	52.14	3459444
2009-11-23	53.46	54.77	53.46	54.52	4520234
2009-11-24	54.49	55.26	53.58	55.16	5756641
2009-11-25	55.20	55.41	54.90	55.10	2075340
2009-11-27	53.59	54.59	53.15	54.24	1655951
2009-11-30	54.06	54.51	53.36	54.03	3833301
2009-12-01	54.11	55.27	54.03	54.79	3542663
2009-12-02	55.00	55.17	54.31	54.61	2295235
2009-12-03	54.84	55.04	53.59	53.66	3313254
2009-12-04	53.87	55.14	53.60	53.88	3800646
2009-12-07	53.53	55.98	53.53	54.79	4629735
2009-12-08	54.36	56.77	54.36	55.76	5899232
2009-12-09	55.91	57.12	54.88	55.33	7159147
2009-12-10	55.54	57.78	55.54	57.43	6078163
2009-12-11	57.59	57.90	56.41	56.51	4030184
2009-12-14	57.00	58.20	57.00	57.68	5268809
2009-12-15	58.08	59.60	57.88	59.16	10523603
2009-12-16	59.29	60.72	59.00	59.61	11594094
2009-12-17	59.59	59.59	57.85	58.90	6769790
2009-12-18	58.73	58.81	57.91	58.31	10389127
2009-12-21	58.46	60.89	58.46	60.01	11446922
2009-12-22	60.26	60.58	59.76	60.36	6146097
2009-12-23	60.64	60.77	59.62	60.00	4777133
2009-12-24	59.75	60.18	59.19	59.36	1576805
2009-12-28	59.66	60.00	58.55	59.18	3440626
2009-12-29	59.14	59.59	58.31	58.57	3370473
2009-12-30	58.42	58.78	58.04	58.76	2573456
2009-12-31	58.92	58.94	58.17	58.29	1528303
2010-01-04	58.69	59.81	58.38	59.75	4641745
2010-01-05	60.59	61.25	60.17	60.40	8385482
2010-01-06	60.12	61.53	60.12	61.38	6450142
2010-01-07	61.68	63.78	61.23	63.66	6035912
2010-01-08	63.59	64.07	63.01	63.94	5271102
2010-01-11	64.28	64.88	63.87	64.31	4370060
2010-01-12	63.80	64.31	62.63	63.46	5813238
2010-01-13	63.76	65.01	63.47	64.97	5555913
2010-01-14	64.95	66.48	64.68	66.22	5137647
2010-01-15	66.34	67.23	65.62	66.65	7040934
2010-01-19	67.82	69.49	67.39	68.06	12115965
2010-01-20	69.37	70.00	67.20	67.68	14642809
2010-01-21	67.88	68.36	65.32	65.50	8139097
2010-01-22	65.87	66.78	62.25	65.10	6916184
2010-01-25	65.45	66.46	65.17	65.55	5771647
2010-01-26	65.00	65.10	63.88	63.88	7405445
2010-01-27	62.71	65.33	62.11	64.62	9362366
2010-01-28	65.00	66.47	64.34	64.42	8125618
2010-01-29	64.47	64.75	63.71	63.72	4598872
2010-02-01	64.10	64.88	62.60	64.20	3986009
2010-02-02	64.46	65.18	63.98	65.05	4178453
2010-02-03	64.53	65.13	63.38	64.07	3814122
2010-02-04	63.37	64.15	62.78	62.83	4608902
2010-02-05	62.59	63.07	60.31	61.69	8633697
2010-02-08	61.63	62.66	61.10	61.65	5380863
2010-02-09	62.15	62.29	60.44	61.45	7747078
2010-02-10	61.45	61.59	58.56	60.01	10418675
2010-02-11	60.00	60.58	59.35	60.52	5833041
2010-02-12	59.83	59.85	59.06	59.33	5726935
2010-02-16	59.28	59.57	56.99	58.46	9030807
2010-02-17	58.55	61.09	58.55	59.70	9182219
2010-02-18	59.11	59.88	58.25	59.11	6166358
2010-02-19	59.12	59.27	58.39	58.47	5993474
2010-02-22	58.35	59.78	57.91	59.44	8005156
2010-02-23	59.32	59.76	58.55	59.01	5930150
2010-02-24	59.34	60.37	58.50	60.14	6493855
2010-02-25	59.80	61.61	59.22	61.45	15277216
2010-02-26	61.49	62.99	61.49	61.87	7666045
2010-03-01	62.49	63.46	61.20	62.06	6988111
2010-03-02	61.27	62.89	61.19	61.90	5509537
2010-03-03	61.34	62.70	61.12	62.36	4413124
2010-03-04	62.23	62.23	60.07	61.23	8895180
2010-03-05	61.28	62.31	61.17	62.25	4360633
2010-03-08	62.13	62.75	61.62	61.96	4424972
2010-03-09	61.58	62.07	61.29	61.43	3654258
2010-03-10	61.25	62.92	61.25	62.48	6002149
2010-03-11	62.41	63.73	62.07	63.55	6307228
2010-03-12	63.95	63.95	62.19	62.58	5541460
2010-03-15	62.46	62.56	60.61	61.52	6408888
2010-03-16	61.43	62.02	60.67	61.97	4710003
2010-03-17	62.15	62.38	61.03	61.94	6469338
2010-03-18	61.69	64.30	60.82	63.82	10554023
2010-03-19	64.35	65.84	64.25	65.07	12464677
2010-03-22	65.21	66.33	64.12	64.39	8654709
2010-03-23	64.37	64.53	62.94	63.61	5986356
2010-03-24	63.31	64.17	63.09	63.40	5141169
2010-03-25	63.90	64.26	63.01	63.59	3414395
2010-03-26	63.81	63.91	63.03	63.05	3656409
2010-03-29	63.30	64.38	63.03	64.19	4434171
2010-03-30	64.25	65.15	63.84	64.69	3618401
2010-03-31	65.13	65.21	64.31	64.38	5289237
2010-04-01	64.47	64.84	64.18	64.71	3527839
2010-04-05	65.11	65.57	64.70	65.34	2962681
2010-04-06	64.98	65.81	64.61	64.61	3795756
2010-04-07	64.31	64.58	62.79	63.26	7326749
2010-04-08	63.05	63.21	61.54	62.09	7520386
2010-04-09	61.94	62.05	60.31	61.26	7036630
2010-04-12	61.18	61.64	61.00	61.34	4583686
2010-04-13	61.07	61.40	59.90	60.18	6152076
2010-04-14	59.79	60.00	58.62	58.96	7712878
2010-04-15	58.73	58.90	56.98	58.58	11739991
2010-04-16	58.36	59.35	58.22	59.08	8121236
2010-04-19	58.89	60.77	58.83	60.55	6357588
2010-04-20	61.49	61.49	59.39	59.84	6309878
2010-04-21	59.75	60.02	58.30	58.64	4944996
2010-04-22	58.35	58.56	57.40	58.41	4702783
2010-04-23	58.29	58.32	57.43	57.98	6426529
2010-04-26	58.29	58.41	56.12	56.56	7605032
2010-04-27	56.31	57.02	55.69	55.92	6182628
2010-04-28	55.43	58.19	55.23	57.45	8218049
2010-04-29	57.99	59.93	57.79	59.08	7866484
2010-04-30	58.08	58.14	53.50	53.80	18771021
2010-05-03	54.59	54.90	53.03	53.52	8863154
2010-05-04	53.24	53.53	51.82	52.60	8588446
2010-05-05	51.01	52.90	50.68	52.53	6335464
2010-05-06	52.40	53.34	49.10	51.30	6950310
2010-05-07	50.89	51.52	49.79	50.94	6543498
2010-05-10	52.68	53.00	50.43	51.14	8039096
2010-05-11	50.67	52.81	50.50	52.11	5368893
2010-05-12	52.31	54.06	51.65	54.04	5568290
2010-05-13	54.21	54.21	53.05	53.16	4188330
2010-05-14	52.78	53.18	52.15	53.09	3463857
2010-05-17	52.97	53.69	52.38	53.52	3931042
2010-05-18	53.68	54.40	52.99	53.08	4790917
2010-05-19	52.80	53.72	52.41	53.40	4244861
2010-05-20	52.36	52.78	51.13	51.17	6949157
2010-05-21	50.60	51.57	50.08	51.25	6164106
2010-05-24	50.99	51.72	50.60	51.10	4266300
2010-05-25	50.13	50.87	49.82	50.70	5216467
2010-05-26	50.86	51.68	50.73	50.89	5054251
2010-05-27	51.79	52.03	51.03	51.72	3248869
2010-05-28	51.80	51.84	51.16	51.30	2855370
2010-06-01	50.92	51.72	50.82	51.05	3860024
2010-06-02	51.11	52.41	50.87	52.37	4040129
2010-06-03	52.51	54.56	52.51	54.45	6149221
2010-06-04	53.70	56.34	53.69	54.14	8072762
2010-06-07	54.36	55.48	52.45	53.57	8954626
2010-06-08	53.73	54.28	52.60	53.27	6156372
2010-06-09	53.40	53.90	52.16	52.31	4695310
2010-06-10	53.00	53.33	52.26	52.79	4494182
2010-06-11	52.36	53.28	51.93	52.65	3746323
2010-06-14	52.92	53.89	52.71	53.10	3400797
2010-06-15	53.34	54.08	53.22	54.03	3749875
2010-06-16	53.54	54.95	53.50	54.71	4271837
2010-06-17	54.93	55.13	54.53	55.05	3798049
2010-06-18	55.02	55.35	54.80	55.22	6458150
2010-06-21	55.54	55.98	55.02	55.24	4184087
2010-06-22	55.16	55.56	53.62	53.72	5136185
2010-06-23	53.75	53.78	52.76	53.03	4099864
2010-06-24	52.79	53.32	52.10	52.37	3304650
2010-06-25	52.37	52.82	51.63	51.75	7671662
2010-06-28	51.91	51.98	50.78	50.79	3558872
2010-06-29	50.43	50.63	49.37	49.57	5118098
2010-06-30	49.54	49.71	48.86	48.93	4979205
2010-07-01	48.73	48.73	46.52	47.79	7295579
2010-07-02	48.01	48.09	47.11	47.43	3473679
2010-07-06	48.01	48.62	47.62	48.11	3705421
2010-07-07	48.31	49.00	48.21	48.91	3723459
2010-07-08	49.17	49.88	48.94	49.87	3022267
2010-07-09	49.90	51.18	49.67	51.17	3941716
2010-07-12	51.06	51.35	50.38	51.28	3469904
2010-07-13	51.77	51.94	51.38	51.61	3140559
2010-07-14	51.38	51.99	50.86	51.97	2752076
2010-07-15	51.74	53.16	51.48	53.15	4625061
2010-07-16	52.81	53.19	51.37	51.39	4127657
2010-07-19	51.63	52.73	51.63	52.49	3209987
2010-07-20	52.19	52.78	51.43	52.61	3477352
2010-07-21	52.69	52.91	51.20	51.49	3110194
2010-07-22	51.90	52.75	51.63	52.46	2669023
2010-07-23	52.18	52.46	51.63	51.99	2881593
2010-07-26	52.15	53.19	52.00	53.19	2364452
2010-07-27	53.30	53.87	52.64	52.80	3052752
2010-07-28	52.62	52.80	50.20	50.83	5779596
2010-07-29	51.18	51.46	49.45	49.88	5047900
2010-07-30	49.32	51.04	48.76	50.72	4321873
2010-08-02	51.12	52.10	50.97	52.01	4464959
2010-08-03	51.81	53.84	51.70	53.24	5206197
2010-08-04	53.41	54.35	53.13	54.24	4395874
2010-08-05	53.90	55.06	53.65	54.96	3402898
2010-08-06	54.58	55.14	54.22	55.05	3716565
2010-08-09	55.32	55.70	55.08	55.14	2459479
2010-08-10	54.85	55.46	54.56	55.02	3682561
2010-08-11	54.47	54.50	51.29	51.31	14100731
2010-08-12	50.86	51.95	50.72	51.58	3969476
2010-08-13	51.31	52.04	50.81	51.79	2322545
2010-08-16	51.37	51.80	50.78	51.62	2969801
2010-08-17	52.14	52.61	51.72	52.38	2805659
2010-08-18	52.48	52.62	51.71	51.98	2807895
2010-08-19	51.70	51.71	49.79	50.12	3826968
2010-08-20	50.13	50.29	49.17	49.89	3035588
2010-08-23	50.10	50.78	49.58	49.64	2494599
2010-08-24	49.15	49.94	48.61	49.68	4368817
2010-08-25	49.56	51.51	49.28	51.04	4358497
2010-08-26	51.33	52.29	50.56	50.64	3249818
2010-08-27	50.93	51.20	49.81	50.87	2416867
2010-08-30	50.71	50.91	49.60	49.60	1945256
2010-08-31	49.20	50.58	48.82	49.66	3994527
2010-09-01	50.28	51.05	49.91	50.88	3672282
2010-09-02	51.22	51.82	50.93	51.82	2445178
2010-09-03	52.16	53.27	52.06	53.25	3655589
2010-09-07	52.81	52.95	52.30	52.40	2393550
2010-09-08	52.50	53.09	52.26	52.91	2441778
2010-09-09	53.48	54.64	53.31	54.53	4567831
2010-09-10	54.45	55.25	54.16	54.83	3993852
2010-09-13	55.28	55.76	54.97	55.37	4400325
2010-09-14	55.10	55.84	54.40	55.45	3806866
2010-09-15	55.13	55.33	53.76	54.64	4439474
2010-09-16	54.61	54.75	54.12	54.70	3041119
2010-09-17	54.74	55.22	54.06	54.06	5647785
2010-09-20	54.11	55.21	54.11	54.96	4678540
2010-09-21	55.11	56.43	54.71	55.75	4836286
2010-09-22	55.67	56.86	55.34	56.64	4643604
2010-09-23	56.17	57.42	56.10	56.50	3730973
2010-09-24	57.01	57.49	56.50	56.69	4557978
2010-09-27	56.69	56.77	55.87	55.88	3295248
2010-09-28	56.14	56.35	55.38	56.23	3469481
2010-09-29	55.85	56.26	55.35	56.13	3127347
2010-09-30	56.50	57.16	56.10	56.64	4270335
2010-10-01	56.91	56.91	55.44	56.11	4573302
2010-10-04	55.92	55.92	54.55	54.88	3891869
2010-10-05	55.38	55.74	54.40	55.25	5437444
2010-10-06	55.09	55.44	52.93	54.34	7502073
2010-10-07	54.43	55.22	54.35	55.06	4173504
2010-10-08	55.08	55.40	54.55	55.01	1735867
2010-10-11	54.97	55.75	54.92	55.39	2150143
2010-10-12	55.18	55.76	54.84	55.66	2207751
2010-10-13	56.00	57.02	55.75	56.80	4961353
2010-10-14	56.83	58.13	56.27	57.06	4105044
2010-10-15	57.37	57.90	56.76	57.78	3660270
2010-10-18	57.75	58.39	57.34	58.39	2818857
2010-10-19	57.60	57.69	55.90	56.11	4263998
2010-10-20	56.32	57.57	56.24	57.22	3640862
2010-10-21	57.45	57.49	56.23	56.63	2871771
2010-10-22	56.68	57.70	56.68	57.54	1801988
2010-10-25	57.84	58.33	57.20	57.26	2237483
2010-10-26	56.39	56.64	55.67	55.94	3960016
2010-10-27	55.37	55.63	54.23	54.91	3977133
2010-10-28	55.33	55.39	54.30	54.61	2584350
2010-10-29	54.55	55.01	54.10	54.34	2515792
2010-11-01	54.64	55.19	54.26	54.72	3431359
2010-11-02	55.21	56.41	55.14	55.75	4622490
2010-11-03	55.15	57.74	54.50	56.05	7910686
2010-11-04	56.71	57.04	55.44	56.71	7246360
2010-11-05	56.67	58.01	56.67	57.35	4803070
2010-11-08	57.30	58.82	57.21	58.68	4539951
2010-11-09	58.51	58.70	57.51	57.74	4779328
2010-11-10	57.72	58.95	56.90	58.90	3851905
2010-11-11	58.36	58.84	57.91	58.59	3020770
2010-11-12	58.26	58.81	57.49	58.08	3937426
2010-11-15	57.09	58.04	56.70	57.18	4180909
2010-11-16	56.72	57.02	55.95	55.99	4514977
2010-11-17	56.08	56.65	55.60	56.45	3547645
2010-11-18	56.60	57.00	54.86	56.32	4895445
2010-11-19	56.35	58.72	55.89	58.61	9891985
2010-11-22	60.40	61.00	59.39	59.97	12529066
2010-11-23	59.51	60.09	58.48	58.52	6022055
2010-11-24	58.98	59.48	57.84	57.86	4467750
2010-11-26	57.66	58.27	57.00	57.10	2179674
2010-11-29	56.62	57.27	56.01	57.07	3896339
2010-11-30	56.56	56.74	55.64	55.74	7501925
2010-12-01	56.45	57.43	56.33	56.49	5201273
2010-12-02	56.42	58.56	56.42	58.44	6610027
2010-12-03	58.12	58.12	56.87	57.02	5655943
2010-12-06	57.00	57.13	55.86	55.94	3423969
2010-12-07	56.54	56.57	55.65	55.75	4847663
2010-12-08	56.12	56.53	55.86	56.53	3190739
2010-12-09	56.85	56.97	56.24	56.71	4083730
2010-12-10	56.70	57.74	56.65	57.68	3932862
2010-12-13	57.94	59.69	57.34	57.53	6853990
2010-12-14	57.70	58.30	57.50	58.11	3681183
2010-12-15	57.91	58.01	56.22	56.32	4718664
2010-12-16	56.50	57.07	55.94	56.02	4601041
2010-12-17	55.93	56.02	55.56	55.93	5311076
2010-12-20	55.98	56.47	55.60	56.10	2782652
2010-12-21	56.06	57.78	56.05	56.56	3914995
2010-12-22	56.49	57.18	56.48	57.12	1699334
2010-12-23	57.13	57.51	57.00	57.44	2243317
2010-12-27	57.21	57.31	56.83	57.15	1409877
2010-12-28	57.11	57.32	56.67	56.99	1766277
2010-12-29	57.09	57.18	56.91	56.91	1427280
2010-12-30	56.78	57.08	56.55	56.61	1443502
2010-12-31	56.61	56.99	56.60	56.86	1488625
2011-01-03	57.09	58.03	56.79	57.95	2456471
2011-01-04	57.85	58.40	57.50	58.33	2460225
2011-01-05	58.11	58.54	57.98	58.48	2508345
2011-01-06	58.41	59.68	58.28	59.52	2276006
2011-01-07	59.67	60.53	59.49	60.46	3249500
2011-01-10	60.05	61.59	59.85	61.13	3324447
2011-01-11	61.24	62.21	61.16	61.87	2739395
2011-01-12	62.32	62.34	61.45	61.93	1889190
2011-01-13	62.02	62.26	61.51	61.81	2336121
2011-01-14	62.07	63.85	61.81	63.55	3460981
2011-01-18	63.63	63.63	62.61	62.97	2919996
2011-01-19	63.06	63.06	61.53	62.06	2735462
2011-01-20	62.29	62.66	61.14	61.56	2746782
2011-01-21	62.00	62.25	61.36	61.45	2947858
2011-01-24	61.57	61.94	60.76	60.99	2772266
2011-01-25	60.82	62.24	60.69	61.70	3373714
2011-01-26	60.75	63.48	60.32	62.55	5342748
2011-01-27	62.57	64.97	62.50	64.36	4525604
2011-01-28	64.30	64.30	62.42	62.66	2571264
2011-01-31	62.76	63.38	61.61	62.12	4127133
2011-02-01	62.66	63.98	62.38	63.75	3079301
2011-02-02	63.60	64.63	63.35	64.48	2814373
2011-02-03	64.27	65.50	62.74	64.39	4152894
2011-02-04	66.11	67.30	64.27	65.07	4726938
2011-02-07	65.10	65.10	64.07	64.11	3332357
2011-02-08	64.42	65.43	64.18	65.28	2556304
2011-02-09	65.05	65.42	64.89	65.25	3025555
2011-02-10	65.09	65.75	64.94	65.36	2404146
2011-02-11	64.95	65.97	64.84	65.25	1857966
2011-02-14	65.32	66.11	65.04	65.94	3296614
2011-02-15	65.62	66.28	65.55	65.94	1934120
2011-02-16	66.01	66.73	65.95	66.37	2308048
2011-02-17	66.10	67.35	65.84	67.21	2003702
2011-02-18	67.44	67.95	67.17	67.40	2737321
2011-02-22	66.42	67.42	65.01	65.29	5011214
2011-02-23	65.27	66.19	64.76	64.93	4610891
2011-02-24	65.10	66.39	64.79	66.09	2550684
2011-02-25	66.25	67.10	65.78	66.52	2234459
2011-02-28	66.58	67.02	66.30	66.47	4059250
2011-03-01	66.78	67.00	65.91	65.98	2425608
2011-03-02	66.14	67.78	65.87	66.81	2808210
2011-03-03	67.41	69.41	67.29	68.80	3313349
2011-03-04	68.55	68.55	67.46	67.99	3215641
2011-03-07	68.23	69.00	67.18	67.91	3300994
2011-03-08	67.88	68.75	67.54	68.33	3339944
2011-03-09	68.41	69.56	68.41	69.40	2564865
2011-03-10	68.79	68.84	68.02	68.45	3385768
2011-03-11	68.25	68.82	67.52	67.98	3111586
2011-03-14	67.46	67.65	66.45	66.97	3621499
2011-03-15	65.81	67.94	65.50	67.41	4287255
2011-03-16	67.17	67.61	66.14	66.46	4688474
2011-03-17	67.62	67.65	65.76	65.99	4910188
2011-03-18	66.83	67.14	66.38	66.65	5133056
2011-03-21	67.17	67.83	66.00	67.09	3474930
2011-03-22	67.06	68.11	67.02	67.47	3603956
2011-03-23	67.19	67.19	66.46	67.04	2145798
2011-03-24	67.58	68.83	67.47	68.77	2387155
2011-03-25	69.01	70.00	68.88	69.34	3121381
2011-03-28	69.31	69.49	68.44	68.96	2093308
2011-03-29	69.17	69.67	68.86	69.35	2832706
2011-03-30	69.53	69.96	69.22	69.65	2164575
2011-03-31	69.70	69.96	68.80	69.79	2378310
2011-04-01	70.04	70.75	69.76	70.75	2938748
2011-04-04	70.69	71.00	70.42	70.61	1294973
2011-04-05	70.32	70.32	69.32	69.48	2732180
2011-04-06	69.85	69.89	68.50	68.85	2869249
2011-04-07	68.71	69.73	68.52	69.07	2440194
2011-04-08	69.36	69.69	68.51	68.95	2209049
2011-04-11	68.95	69.67	68.92	69.25	1808521
2011-04-12	68.95	69.90	68.67	69.74	2343825
2011-04-13	69.94	70.24	68.68	69.15	2277563
2011-04-14	68.91	69.63	68.25	69.51	2420889
2011-04-15	69.59	69.98	69.12	69.41	2650603
2011-04-18	68.76	68.83	67.34	68.06	2223011
2011-04-19	68.03	69.23	67.92	68.98	1869144
2011-04-20	69.33	69.96	69.24	69.39	2085986
2011-04-21	71.60	72.79	71.10	72.27	4646634
2011-04-25	71.91	72.26	71.37	72.21	1805621
2011-04-26	72.29	73.39	72.15	72.97	3619187
2011-04-27	73.71	75.74	72.24	75.54	5132596
2011-04-28	74.75	76.63	74.68	76.55	3245916
2011-04-29	75.12	76.95	75.00	76.79	3972182
2011-05-02	76.92	78.20	76.80	77.18	4300546
2011-05-03	76.88	77.55	76.82	77.20	2702098
2011-05-04	77.25	77.50	76.55	77.20	3014132
2011-05-05	76.78	78.59	76.65	77.49	3247935
2011-05-06	78.24	78.81	77.62	77.96	2779612
2011-05-09	78.09	79.91	77.83	79.80	3255048
2011-05-10	79.86	79.97	78.93	79.82	2398293
2011-05-11	79.58	79.94	78.59	79.41	2863294
2011-05-12	79.01	80.00	78.08	80.00	2921504
2011-05-13	80.00	81.80	80.00	80.25	5167289
2011-05-16	79.89	80.92	78.96	80.76	3153044
2011-05-17	80.44	80.60	79.39	79.98	2495945
2011-05-18	80.18	81.40	79.78	81.32	2394058
2011-05-19	81.42	81.92	81.33	81.78	2617701
2011-05-20	81.59	81.69	80.30	80.53	2944001
2011-05-23	79.78	79.99	78.68	79.14	2611205
2011-05-24	79.00	79.11	77.27	77.54	4569474
2011-05-25	77.13	77.65	76.48	76.74	3932181
2011-05-26	76.48	77.68	75.50	77.42	3899865
2011-05-27	77.27	78.11	76.29	77.58	3942615
2011-05-31	78.03	78.47	77.55	78.17	2907916
2011-06-01	77.96	78.20	77.08	77.17	2576355
2011-06-02	77.11	78.14	76.81	78.00	2164183
2011-06-03	77.10	77.42	76.55	76.68	2724717
2011-06-06	75.79	76.19	75.31	75.44	2328602
2011-06-07	75.75	76.97	75.60	76.18	2302238
2011-06-08	75.42	76.06	74.66	75.52	3269871
2011-06-09	76.08	78.00	75.70	77.75	3607607
2011-06-10	77.42	77.44	75.84	76.34	2868239
2011-06-13	76.40	76.95	76.02	76.13	2112157
2011-06-14	76.88	78.48	76.56	77.74	2787801
2011-06-15	77.15	78.03	75.63	76.18	2664247
2011-06-16	76.20	76.45	75.10	76.27	2177750
2011-06-17	76.84	77.04	75.95	76.24	3767825
2011-06-20	75.80	78.76	75.79	78.69	2588736
2011-06-21	78.92	79.93	78.55	79.25	2440921
2011-06-22	78.93	79.69	77.75	77.81	2136664
2011-06-23	77.59	77.86	75.52	77.72	2861545
2011-06-24	77.83	77.98	75.99	77.33	3812720
2011-06-27	77.12	77.98	76.46	77.77	2209768
2011-06-28	78.07	79.42	78.00	79.09	2442333
2011-06-29	79.25	79.67	78.53	79.21	1922511
2011-06-30	79.29	79.81	78.63	78.77	2121209
2011-07-01	79.00	80.90	79.00	80.79	2226592
2011-07-05	80.78	80.78	79.52	80.22	1659096
2011-07-06	80.15	80.71	79.74	79.97	1894484
2011-07-07	78.85	80.08	78.00	78.27	4358169
2011-07-08	77.77	78.11	76.74	78.00	2801502
2011-07-11	76.66	76.72	74.77	75.21	4119805
2011-07-12	75.07	76.86	75.06	75.95	2984519
2011-07-13	76.15	77.61	76.07	76.68	2144130
2011-07-14	76.95	77.24	76.37	76.56	2553812
2011-07-15	76.96	76.96	74.78	74.90	4013863
2011-07-18	74.50	75.08	73.50	74.25	3532564
2011-07-19	74.49	74.49	73.05	73.54	4922187
2011-07-20	74.17	74.28	72.79	73.65	3456371
2011-07-21	74.27	75.69	74.13	74.65	3220704
2011-07-22	74.50	74.90	73.98	74.41	2104146
2011-07-25	73.60	74.58	73.51	73.81	2335220
2011-07-26	74.01	74.42	73.40	73.56	2799592
2011-07-27	71.19	71.26	68.35	68.70	9835658
2011-07-28	68.56	69.19	68.02	68.39	5837806
2011-07-29	67.72	68.02	66.68	67.55	4887473
2011-08-01	68.32	68.55	64.28	65.44	8052861
2011-08-02	64.91	65.60	63.94	63.94	4338468
2011-08-03	64.12	64.80	62.15	64.73	6234951
2011-08-04	63.63	64.55	62.23	62.26	5870010
2011-08-05	62.91	63.05	60.77	61.95	4979469
2011-08-08	60.19	60.95	56.94	57.01	7367250
2011-08-09	58.32	60.38	56.61	60.25	6318071
2011-08-10	59.10	59.85	57.08	57.26	4637968
2011-08-11	57.46	61.39	56.94	60.71	6217075
2011-08-12	61.44	61.66	59.73	60.38	4287908
2011-08-15	61.04	62.32	60.63	62.29	2781588
2011-08-16	61.71	62.71	60.91	62.05	3233003
2011-08-17	62.36	63.03	61.14	61.79	1852803
2011-08-18	60.12	60.38	58.32	58.93	4573769
2011-08-19	58.57	60.24	57.80	58.09	3773632
2011-08-22	59.41	59.89	57.44	57.57	2592521
2011-08-23	57.90	59.54	57.08	59.48	3505330
2011-08-24	58.87	60.78	58.54	60.74	2597314
2011-08-25	60.93	61.50	59.33	59.58	2097347
2011-08-26	59.24	60.83	57.70	60.43	1824857
2011-08-29	61.16	62.44	61.00	62.42	2003673
2011-08-30	62.38	63.21	61.65	62.78	3127351
2011-08-31	63.14	64.99	62.76	63.30	3634860
2011-09-01	64.10	65.82	63.43	63.50	4226263
2011-09-02	62.32	63.21	62.06	62.19	3094906
2011-09-06	60.17	62.28	59.74	61.90	3259181
2011-09-07	62.76	64.42	62.50	64.14	3098535
2011-09-08	63.62	64.79	63.11	63.18	2842159
2011-09-09	62.55	63.11	61.17	61.81	3243593
2011-09-12	61.01	63.39	60.78	63.38	3825847
2011-09-13	63.69	66.65	63.50	65.89	6461351
2011-09-14	66.35	67.32	64.50	66.48	4228021
2011-09-15	67.10	67.43	65.30	67.35	3693238
2011-09-16	67.66	67.83	66.10	67.70	4530560
2011-09-19	66.37	67.42	66.02	67.10	1988284
2011-09-20	67.60	68.83	65.89	67.26	3428247
2011-09-21	67.32	67.51	65.07	65.14	2047419
2011-09-22	63.27	65.06	62.84	63.63	4311186
2011-09-23	63.45	64.69	62.97	64.05	3632567
2011-09-26	64.65	66.00	63.89	65.81	3971927
2011-09-27	66.98	67.99	66.13	67.06	3549425
2011-09-28	67.00	67.27	64.76	64.83	2850632
2011-09-29	66.26	66.76	63.84	65.37	3107879
2011-09-30	65.37	66.94	64.49	65.28	4245416
2011-10-03	65.43	66.31	61.83	62.32	3896895
2011-10-04	61.34	63.20	60.44	63.03	3282807
2011-10-05	62.99	64.14	62.72	63.95	3317462
2011-10-06	64.06	64.96	63.60	64.96	2681527
2011-10-07	65.21	66.50	64.26	65.79	3391171
2011-10-10	66.78	67.71	66.23	67.53	2668196
2011-10-11	67.14	67.59	66.74	66.99	2734503
2011-10-12	67.49	68.25	66.97	67.00	3438928
2011-10-13	66.57	66.90	65.51	66.05	2217791
2011-10-14	66.93	67.31	66.25	67.07	1685151
2011-10-17	66.40	66.92	65.46	65.61	2196606
2011-10-18	64.77	64.77	62.57	64.06	5194298
2011-10-19	64.33	66.20	64.21	64.90	3349465
2011-10-20	64.78	65.40	64.13	65.25	2493924
2011-10-21	65.96	67.06	65.75	66.65	2494545
2011-10-24	67.03	68.60	67.03	68.45	2501049
2011-10-25	68.02	68.71	66.84	67.00	3074740
2011-10-26	68.06	70.20	67.40	69.58	4506663
2011-10-27	71.23	71.78	69.57	70.58	3065990
2011-10-28	70.53	70.53	68.41	68.68	3517369
2011-10-31	68.05	70.07	68.05	68.90	2537551
2011-11-01	66.99	67.71	66.29	66.79	2713510
2011-11-02	68.03	68.50	67.59	67.99	2198973
2011-11-03	68.62	68.74	67.31	67.84	2139422
2011-11-04	67.20	67.52	66.24	67.42	1295903
2011-11-07	67.19	68.21	66.94	68.10	1462837
2011-11-08	68.42	69.05	67.28	68.83	1908408
2011-11-09	67.74	67.91	66.82	66.96	2195290
2011-11-10	67.58	68.79	67.28	68.57	2359435
2011-11-11	69.48	71.25	69.48	70.75	2729885
2011-11-14	70.52	71.30	69.76	70.30	2056967
2011-11-15	70.14	70.45	68.74	70.04	2091197
2011-11-16	69.24	69.36	68.07	68.14	2726357
2011-11-17	68.15	69.22	67.78	68.26	4596547
2011-11-18	68.80	68.99	67.76	68.52	2521859
2011-11-21	67.38	67.50	66.23	67.01	2612791
2011-11-22	66.85	67.71	66.10	66.85	2379034
2011-11-23	66.14	66.27	64.21	64.23	2971496
2011-11-25	64.06	64.66	63.68	63.70	1114530
2011-11-28	65.19	66.64	64.97	66.07	2041200
2011-11-29	66.22	67.64	66.00	67.42	3043230
2011-11-30	69.25	70.59	67.68	70.55	2730143
2011-12-01	70.19	71.08	69.97	70.08	2063844
2011-12-02	70.70	70.70	68.55	68.91	2433816
2011-12-05	70.03	70.72	68.26	68.51	3419714
2011-12-06	68.39	68.79	67.50	68.21	2743784
2011-12-07	67.78	68.91	66.93	68.51	3193810
2011-12-08	68.06	68.22	65.87	66.08	3144896
2011-12-09	66.42	67.03	65.97	66.50	2960548
2011-12-12	66.18	66.56	65.00	65.39	2172429
2011-12-13	65.58	66.52	64.34	64.64	3042717
2011-12-14	64.14	64.82	63.42	63.52	3210994
2011-12-15	64.57	65.38	63.92	64.50	4174771
2011-12-16	65.11	65.73	64.52	64.95	5639856
2011-12-19	65.04	65.28	63.54	63.64	2702866
2011-12-20	64.61	65.60	64.44	65.47	2586116
2011-12-21	65.19	65.83	64.80	65.68	2106624
2011-12-22	65.93	67.17	65.84	66.78	1669512
2011-12-23	67.19	68.13	66.99	68.05	1537144
2011-12-27	68.03	68.46	67.58	67.93	1270861
2011-12-28	67.77	67.87	66.47	66.52	1273291
2011-12-29	66.49	67.47	66.38	66.87	1096025
2011-12-30	66.65	66.83	66.25	66.25	1100179
2012-01-03	67.54	67.90	67.08	67.61	1733348
2012-01-04	67.39	68.22	67.17	67.98	1573294
2012-01-05	67.72	68.66	67.34	68.51	2030643
2012-01-06	68.60	71.49	68.50	70.73	3410751
2012-01-09	70.72	71.27	70.41	71.18	1869240
2012-01-10	71.68	72.70	71.36	72.21	2202631
2012-01-11	72.00	72.92	71.27	72.57	1958099
2012-01-12	72.57	72.79	71.62	71.81	1843231
2012-01-13	71.35	72.15	70.99	71.91	2111068
2012-01-17	72.43	73.36	72.43	72.74	2308117
2012-01-18	72.78	73.09	72.06	72.17	2706750
2012-01-19	71.63	72.45	70.32	71.93	4247226
2012-01-20	72.14	72.28	70.49	71.78	2579008
2012-01-23	71.75	72.52	71.04	71.18	2108457
2012-01-24	71.18	71.34	69.00	69.40	4798312
2012-01-25	64.58	66.93	63.72	66.10	13315260
2012-01-26	65.97	66.94	63.48	64.30	6094624
2012-01-27	64.00	65.81	64.00	65.42	3986600
2012-01-30	64.89	65.05	64.06	64.43	3915582
2012-01-31	64.63	65.60	64.07	64.32	4552453
2012-02-01	64.80	66.43	64.73	66.13	4178944
2012-02-02	65.99	65.99	64.51	65.16	3841920
2012-02-03	65.66	65.66	63.60	65.07	5173546
2012-02-06	64.76	65.48	63.85	64.37	2673730
2012-02-07	64.04	65.05	64.00	65.00	2531170
2012-02-08	64.88	66.01	64.70	64.83	3690367
2012-02-09	65.06	65.13	64.50	64.65	2819580
2012-02-10	64.23	64.43	63.90	64.17	2876022
2012-02-13	64.51	65.06	64.25	64.66	1486959
2012-02-14	64.60	65.71	64.58	65.69	3096303
2012-02-15	65.91	66.24	65.00	65.15	2828791
2012-02-16	65.35	66.37	65.16	66.23	2449314
2012-02-17	66.47	66.88	65.85	66.05	2026003
2012-02-21	66.60	66.99	66.03	66.39	2807784
2012-02-22	66.50	66.72	65.63	66.10	1676431
2012-02-23	65.98	66.34	65.67	66.22	1789110
2012-02-24	66.26	66.52	65.67	66.11	2875844
2012-02-27	65.75	66.54	65.60	65.79	2851916
2012-02-28	65.76	66.17	64.90	65.54	1996186
2012-02-29	65.57	65.88	65.09	65.63	3080472
2012-03-01	65.77	66.43	65.72	66.23	2200551
2012-03-02	66.10	66.20	65.72	65.78	2032464
2012-03-05	65.52	66.14	64.88	65.19	2479250
2012-03-06	64.79	65.42	63.93	64.34	2246055
2012-03-07	64.37	64.37	63.75	63.84	2059321
2012-03-08	64.25	64.75	64.08	64.41	1882016
2012-03-09	64.51	64.99	64.14	64.88	3153843
2012-03-12	64.88	64.99	63.93	64.01	2655111
2012-03-13	64.19	65.13	63.34	65.05	3204238
2012-03-14	65.22	67.53	65.11	67.22	5968580
2012-03-15	67.25	67.40	66.60	66.94	3712432
2012-03-16	67.43	68.06	67.05	67.33	7675050
2012-03-19	67.05	67.75	67.05	67.67	2346309
2012-03-20	67.25	67.63	66.62	66.86	2149461
2012-03-21	66.84	66.87	66.33	66.35	2451581
2012-03-22	65.81	66.74	65.62	66.39	2724410
2012-03-23	66.42	66.71	66.00	66.68	2060320
2012-03-26	67.14	68.70	66.96	68.63	3337804
2012-03-27	68.54	68.69	67.30	68.38	4222917
2012-03-28	68.16	70.14	67.99	70.00	6150963
2012-03-29	69.37	72.14	69.29	71.62	7793777
2012-03-30	71.86	74.73	71.69	73.80	7136490
2012-04-02	73.63	73.80	72.83	72.95	3552038
2012-04-03	72.83	73.35	72.49	72.64	3210763
2012-04-04	72.31	72.53	71.66	72.12	3293116
2012-04-05	71.66	72.42	71.45	72.38	2283858
2012-04-09	71.18	71.48	70.53	70.53	2879598
2012-04-10	70.17	70.46	69.12	69.27	3338580
2012-04-11	70.06	70.40	69.37	69.54	2294337
2012-04-12	69.84	70.19	69.25	70.00	2946509
2012-04-13	69.94	69.99	69.25	69.25	2713087
2012-04-16	69.45	69.48	68.64	68.73	2501470
2012-04-17	68.99	70.10	68.94	69.96	2095324
2012-04-18	69.35	69.56	69.02	69.17	1951320
2012-04-19	68.89	70.87	68.88	70.62	2786172
2012-04-20	70.82	71.23	70.41	70.68	1908204
2012-04-23	70.15	70.88	69.93	70.59	1877758
2012-04-24	70.51	71.00	70.05	70.76	1929168
2012-04-25	71.50	72.45	69.98	70.40	4002547
2012-04-26	68.24	69.50	67.46	69.35	4307663
2012-04-27	69.25	69.39	68.59	68.63	2402484
2012-04-30	68.23	68.63	67.53	67.82	3051400
2012-05-01	67.72	68.73	67.71	68.41	2380498
2012-05-02	68.18	68.93	68.12	68.79	2094776
2012-05-03	68.46	68.46	67.09	67.30	3317948
2012-05-04	67.24	67.34	65.88	66.26	2812010
2012-05-07	66.00	66.76	65.79	66.60	2059330
2012-05-08	66.17	67.09	65.93	66.88	1687014
2012-05-09	66.33	66.51	65.60	65.77	2198428
2012-05-10	66.38	66.42	65.70	65.94	1507309
2012-05-11	65.71	66.51	65.41	66.11	1498125
2012-05-14	66.07	66.44	65.47	66.08	1906899
2012-05-15	65.89	66.21	65.37	65.62	1673541
2012-05-16	65.91	66.35	65.23	65.26	1759672
2012-05-17	65.20	66.74	65.00	66.45	4407354
2012-05-18	66.63	66.73	64.85	65.08	3137981
2012-05-21	65.23	66.94	65.20	66.90	2430782
2012-05-22	67.11	68.31	66.85	67.11	2748962
2012-05-23	66.77	67.23	65.88	66.73	1987488
2012-05-24	66.91	69.34	66.81	67.82	3501831
2012-05-25	67.58	68.55	67.58	67.90	1484436
2012-05-29	68.28	68.99	67.91	68.84	1681249
2012-05-30	68.37	69.04	67.74	68.04	1752964
2012-05-31	68.09	68.27	66.93	67.39	2743080
2012-06-01	66.72	67.20	66.21	66.36	2107542
2012-06-04	66.30	66.42	65.05	65.45	3018846
2012-06-05	65.19	66.38	64.90	66.17	3236353
2012-06-06	66.57	67.43	66.17	67.27	3197624
2012-06-07	67.51	68.22	67.02	67.27	2962253
2012-06-08	67.10	69.11	67.10	69.07	2176008
2012-06-11	68.80	69.46	68.23	69.01	3343376
2012-06-12	69.55	69.88	68.58	69.47	2645256
2012-06-13	69.31	69.60	68.47	68.74	2658850
2012-06-14	68.91	70.24	68.62	69.80	2417560
2012-06-15	69.95	71.06	69.71	70.77	3722151
2012-06-18	70.65	71.49	70.24	71.34	2057495
2012-06-19	71.71	72.79	71.25	71.88	3627621
2012-06-20	71.48	72.26	70.66	70.86	3664957
2012-06-21	70.87	71.23	69.32	69.46	2875391
2012-06-22	69.94	70.46	68.75	69.76	6739767
2012-06-25	69.46	70.54	68.78	68.95	3115700
2012-06-26	69.00	70.04	68.29	69.10	4512953
2012-06-27	69.40	70.65	69.22	69.49	3711447
2012-06-28	68.67	71.34	64.00	65.90	17691060
2012-06-29	67.03	67.25	63.22	63.79	8455316
2012-07-02	64.22	64.66	62.26	62.26	6537652
2012-07-03	62.28	62.53	60.91	61.28	4855602
2012-07-05	61.13	61.99	61.06	61.25	3196224
2012-07-06	60.78	61.19	59.49	59.91	4470017
2012-07-09	63.06	63.15	61.28	61.95	9385246
2012-07-10	61.98	62.33	60.79	61.14	3747466
2012-07-11	61.11	62.14	60.94	61.78	4258212
2012-07-12	61.22	61.84	60.60	61.07	2567673
2012-07-13	61.08	62.54	61.08	62.36	2542625
2012-07-16	62.24	62.35	61.80	61.97	2760859
2012-07-17	62.01	63.10	61.88	62.94	2906898
2012-07-18	62.86	63.85	62.44	63.20	3140332
2012-07-19	63.39	63.85	61.64	62.70	3492039
2012-07-20	62.39	62.92	61.87	61.94	2751889
2012-07-23	61.34	62.22	61.00	61.81	2184754
2012-07-24	61.85	62.24	61.00	61.42	2108570
2012-07-25	55.34	55.80	53.26	54.01	15621200
2012-07-26	54.22	54.22	52.52	53.39	8685253
2012-07-27	53.89	55.45	53.48	55.12	4620774
2012-07-30	55.23	55.49	54.61	55.22	3085898
2012-07-31	54.45	54.96	53.10	53.29	5715430
2012-08-01	53.44	55.76	53.16	54.07	8867107
2012-08-02	53.93	54.02	52.68	52.93	2611813
2012-08-03	53.30	55.95	52.57	55.04	5319387
2012-08-06	55.17	55.31	54.44	54.64	2496272
2012-08-07	54.76	56.34	54.67	56.26	2983284
2012-08-08	56.25	57.50	55.92	57.44	2950003
2012-08-09	57.44	57.52	56.49	56.79	2293699
2012-08-10	56.75	57.95	56.71	57.91	2174301
2012-08-13	57.60	57.70	56.28	56.89	2966468
2012-08-14	57.03	57.51	56.80	56.90	2092974
2012-08-15	57.06	57.90	56.75	57.80	1911444
2012-08-16	57.89	58.13	57.53	57.84	1560387
2012-08-17	57.27	57.59	56.89	57.26	2140993
2012-08-20	57.43	57.97	56.52	57.38	2692272
2012-08-21	57.35	57.85	57.19	57.27	2169895
2012-08-22	57.25	58.57	57.00	58.57	2789322
2012-08-23	58.50	58.65	57.40	57.73	2093524
2012-08-24	57.70	57.95	57.27	57.66	1603573
2012-08-27	57.65	58.46	57.27	58.16	1692090
2012-08-28	58.06	58.07	57.34	57.39	2123003
2012-08-29	60.55	62.47	60.30	61.80	12619610
2012-08-30	61.40	61.61	60.44	60.46	3308294
2012-08-31	60.67	60.82	59.79	59.87	1929885
2012-09-04	59.73	60.19	59.20	59.39	1631209
2012-09-05	59.41	59.71	59.11	59.15	1770814
2012-09-06	59.34	59.72	59.05	59.72	2343236
2012-09-07	59.79	60.40	59.69	60.29	1447579
2012-09-10	60.14	60.90	58.93	59.45	5766733
2012-09-11	59.56	59.64	58.42	58.65	4192441
2012-09-12	58.73	59.00	58.16	58.21	2454090
2012-09-13	58.10	58.27	57.04	58.19	4540067
2012-09-14	58.54	58.74	57.90	58.35	4445402
2012-09-17	58.34	58.81	57.93	58.81	2208546
2012-09-18	58.81	59.30	58.70	58.91	2774477
2012-09-19	59.06	59.30	58.56	59.03	2013044
2012-09-20	58.86	59.03	58.15	58.96	2027128
2012-09-21	59.20	59.31	58.65	59.26	2308407
2012-09-24	58.86	59.25	58.30	58.49	2487958
2012-09-25	58.67	58.93	58.36	58.48	2566048
2012-09-26	58.50	58.54	57.06	57.64	2834675
2012-09-27	57.84	58.29	57.60	58.07	1780381
2012-09-28	57.85	58.15	57.50	58.01	2055888
2012-10-01	57.98	58.28	57.83	57.98	1989074
2012-10-02	58.18	60.46	58.01	60.46	4904697
2012-10-03	60.84	60.89	60.06	60.11	21435150
2012-10-04	60.78	62.43	60.55	62.16	7739431
2012-10-05	62.06	62.24	60.89	61.22	3712993
2012-10-08	61.31	62.14	61.05	61.75	1855649
2012-10-09	61.58	62.36	61.53	62.02	3150361
2012-10-10	61.94	62.40	61.40	61.54	2434393
2012-10-11	61.93	63.10	61.80	62.79	3139499
2012-10-12	62.87	63.43	61.69	61.83	3067986
2012-10-15	61.90	62.50	61.60	62.38	2283779
2012-10-16	61.51	62.66	61.18	62.02	2768929
2012-10-17	62.17	62.35	61.22	61.74	2104877
2012-10-18	61.63	63.63	61.62	62.93	3245219
2012-10-19	62.63	62.80	61.52	61.82	1881318
2012-10-22	61.60	63.10	61.02	63.03	1504914
2012-10-23	62.27	62.46	61.30	61.87	2100599
2012-10-24	62.33	62.57	61.49	61.58	1963152
2012-10-25	62.13	62.70	62.04	62.23	2071118
2012-10-26	62.01	62.31	61.02	61.29	1917770
2012-10-31	61.29	61.71	60.80	61.30	2252909
2012-11-01	61.29	62.05	60.97	61.73	2329978
2012-11-02	62.01	62.15	61.13	61.14	1437721
2012-11-05	61.08	61.23	60.29	60.85	1364325
2012-11-06	60.45	61.23	59.95	61.20	3058145
2012-11-07	58.12	59.00	57.70	57.85	7688566
2012-11-08	57.85	58.03	55.82	56.01	4579100
2012-11-09	56.00	56.89	55.85	56.16	4059110
2012-11-12	56.36	56.76	55.75	55.85	1674681
2012-11-13	55.63	56.97	55.49	55.50	2926509
2012-11-14	55.51	55.86	54.15	54.33	3181240
2012-11-15	54.41	55.20	54.25	54.64	2993354
2012-11-16	54.89	55.72	53.69	55.15	3797498
2012-11-19	55.71	56.02	55.27	55.94	2063109
2012-11-20	55.90	55.99	55.38	55.62	1517297
2012-11-21	55.71	55.93	55.21	55.57	1966241
2012-11-23	55.72	56.23	55.55	56.06	806162
2012-11-26	55.68	55.68	54.79	55.37	2879765
2012-11-27	55.21	55.69	54.86	54.97	3857055
2012-11-28	54.73	55.14	54.50	54.77	4678430
2012-11-29	54.96	55.81	54.82	55.64	4185048
2012-11-30	55.77	56.10	55.26	55.90	4478379
2012-12-03	56.02	56.29	55.46	56.08	3027431
2012-12-04	56.01	56.52	55.66	55.68	2196677
2012-12-05	55.61	56.45	55.33	56.10	1572133
2012-12-06	56.12	56.64	55.88	56.62	1850394
2012-12-07	56.67	57.78	56.67	57.78	2417946
2012-12-10	57.57	58.36	57.37	58.21	1693722
2012-12-11	57.28	59.03	57.28	58.89	2559754
2012-12-12	58.93	59.95	58.93	59.24	2980828
2012-12-13	59.21	59.61	58.67	59.02	2511432
2012-12-14	58.55	58.96	58.03	58.49	2065673
2012-12-17	58.51	60.05	58.51	60.03	2298065
2012-12-18	59.97	60.60	59.60	60.57	2123023
2012-12-19	60.62	60.66	59.91	59.97	1867857
2012-12-20	60.22	61.52	60.10	61.51	2422772
2012-12-21	61.34	61.65	60.68	61.31	4668484
2012-12-24	61.38	61.38	60.68	61.07	788147
2012-12-26	61.07	61.53	60.88	61.15	1305906
2012-12-27	61.06	61.22	59.94	60.48	1819248
2012-12-28	60.14	60.81	59.88	59.89	1169358
2012-12-31	59.76	60.97	59.48	60.92	1800361
2013-01-02	61.08	61.89	60.44	60.92	2309556
2013-01-03	60.24	60.24	58.75	58.93	3351941
2013-01-04	59.20	59.69	58.98	59.29	2862482
2013-01-07	59.05	59.84	58.83	59.74	1850810
2013-01-08	59.71	60.61	59.45	60.07	2923439
2013-01-09	60.17	62.11	59.99	62.05	3383831
2013-01-10	62.35	62.37	61.36	62.24	3315824
2013-01-11	62.56	62.56	61.52	61.75	1985350
2013-01-14	61.46	62.69	61.07	62.44	1756341
2013-01-15	62.42	63.01	61.78	63.01	1852884
2013-01-16	62.79	62.85	61.60	61.85	2327833
2013-01-17	62.13	62.62	61.92	62.42	2008150
2013-01-18	62.30	62.75	62.02	62.75	1757715
2013-01-22	62.76	63.94	62.64	63.80	2186759
2013-01-23	64.50	65.00	62.66	64.83	4355068
2013-01-24	64.61	65.90	64.10	65.69	2701133
2013-01-25	65.78	66.27	65.08	66.17	2480185
2013-01-28	66.27	66.31	65.44	66.06	2373299
2013-01-29	66.21	66.41	65.72	65.95	3170587
2013-01-30	66.14	66.30	65.37	65.39	1949757
2013-01-31	65.22	65.28	64.71	64.82	1717155
2013-02-01	65.04	65.37	64.53	65.32	1646788
2013-02-04	65.00	65.99	64.69	64.82	1482855
2013-02-05	65.28	66.20	65.28	65.84	1784157
2013-02-06	65.44	66.03	65.29	65.41	1869561
2013-02-07	65.56	65.81	64.95	65.70	1387605
2013-02-08	65.98	66.62	65.38	66.28	1530485
2013-02-11	66.06	66.19	65.40	66.01	894179
2013-02-12	66.00	66.25	65.43	66.01	1114826
2013-02-13	64.14	64.84	62.85	63.00	5755786
2013-02-14	63.07	64.02	62.63	63.29	2622120
2013-02-15	63.18	63.81	62.57	62.70	2931939
2013-02-19	60.72	62.80	60.41	62.77	3449653
2013-02-20	62.80	63.00	62.34	62.58	2462416
2013-02-21	62.60	63.16	62.10	62.71	2014695
2013-02-22	62.81	63.20	61.68	61.92	1973655
2013-02-25	62.17	62.84	61.46	61.46	2361941
2013-02-26	61.62	61.98	61.20	61.83	2558246
2013-02-27	61.76	62.58	61.52	62.46	1973030
2013-02-28	62.42	62.76	61.78	62.18	3174105
2013-03-01	61.98	62.47	61.56	61.88	3016390
2013-03-04	61.73	62.01	61.52	61.82	1795296
2013-03-05	61.97	62.56	61.65	62.27	2047157
2013-03-06	62.02	62.57	61.76	62.52	1757473
2013-03-07	62.60	63.01	62.57	62.70	1352043
2013-03-08	62.88	63.46	62.47	63.03	1369723
2013-03-11	63.04	63.68	62.60	63.49	1110007
2013-03-12	63.47	64.21	63.35	64.14	1462571
2013-03-13	64.14	65.15	63.98	64.84	1751442
2013-03-14	64.99	65.28	64.51	65.18	1364781
2013-03-15	64.84	65.44	64.60	64.98	2706136
2013-03-18	64.54	64.84	64.19	64.55	1523029
2013-03-19	64.69	64.90	64.14	64.31	1688083
2013-03-20	64.64	64.88	63.91	64.02	1567008
2013-03-21	63.65	64.23	63.42	63.63	1819697
2013-03-22	63.86	64.04	63.31	64.03	1114854
2013-03-25	64.12	64.39	63.80	64.11	1213184
2013-03-26	64.37	65.18	64.35	64.76	1214346
2013-03-27	64.63	65.61	64.42	65.61	1972525
2013-03-28	65.71	66.33	65.40	66.23	2121481
2013-04-01	66.29	67.70	65.82	67.44	2970856
2013-04-02	69.25	70.58	68.24	68.46	4167494
2013-04-03	68.35	69.34	68.12	68.15	2112283
2013-04-04	68.15	69.25	67.94	68.49	1914971
2013-04-05	68.20	68.39	67.51	67.99	2392687
2013-04-08	68.01	68.13	67.04	67.72	1537474
2013-04-09	67.89	68.93	67.75	68.48	1722826
2013-04-10	68.86	69.88	68.60	69.46	1608787
2013-04-11	69.48	70.14	69.26	70.06	1999079
2013-04-12	69.95	70.44	69.33	69.79	1343940
2013-04-15	69.46	69.70	68.26	68.28	1351726
2013-04-16	68.81	70.52	68.69	70.16	2444769
2013-04-17	69.67	70.36	68.66	69.03	2173050
2013-04-18	68.20	68.41	66.68	67.18	2505052
2013-04-19	67.47	68.77	67.39	68.71	1500252
2013-04-22	68.71	68.77	67.98	68.25	867109
2013-04-23	68.60	69.64	68.32	69.33	1730149
2013-04-24	72.00	74.43	71.39	73.33	4394031
2013-04-25	73.65	74.27	73.18	73.75	3121339
2013-04-26	73.43	74.21	72.38	72.87	1807223
2013-04-29	73.26	73.98	72.75	72.90	1718454
2013-04-30	73.22	73.22	71.65	72.92	2650820
2013-05-01	72.50	73.53	72.05	72.27	1640962
2013-05-02	72.62	73.63	72.53	73.42	2354548
2013-05-03	73.83	74.32	73.65	73.82	1741792
2013-05-06	73.82	74.26	73.37	73.51	1071288
2013-05-07	73.64	75.04	73.47	74.71	2330561
2013-05-08	74.29	75.35	74.18	75.05	1741683
2013-05-09	74.67	75.49	74.51	75.39	1526942
2013-05-10	75.39	75.98	75.24	75.89	1332620
2013-05-13	75.53	76.03	75.16	76.01	1470074
2013-05-14	76.51	78.01	76.51	78.00	3710281
2013-05-15	77.98	78.10	77.40	77.83	1768799
2013-05-16	77.42	77.80	76.79	76.84	1578410
2013-05-17	76.82	77.89	76.82	77.81	1483576
2013-05-20	77.79	78.33	77.32	77.49	1584611
2013-05-21	77.53	78.66	77.24	78.10	1531135
2013-05-22	78.02	79.58	77.68	77.81	1735702
2013-05-23	77.21	78.10	77.05	77.98	1305616
2013-05-24	77.34	77.52	76.18	76.98	1547297
2013-05-28	77.83	79.15	77.70	78.72	1493375
2013-05-29	78.13	78.50	77.72	78.00	1404268
2013-05-30	78.01	79.60	77.77	79.38	1484508
2013-05-31	79.05	79.47	76.93	76.97	1744930
2013-06-03	77.07	77.69	76.12	77.50	2199836
2013-06-04	77.23	77.75	76.68	77.44	1822738
2013-06-05	77.39	77.43	75.22	75.68	1718444
2013-06-06	75.43	76.44	75.02	76.44	1230360
2013-06-07	76.90	77.87	76.59	77.39	1439437
2013-06-10	77.43	79.78	77.43	79.56	2806298
2013-06-11	78.37	78.94	77.30	78.38	1814434
2013-06-12	78.72	78.86	77.80	78.07	1448977
2013-06-13	77.84	79.03	77.12	78.93	1157202
2013-06-14	78.83	79.47	77.81	78.16	1352952
2013-06-17	78.71	79.25	78.15	78.77	1561296
2013-06-18	78.76	79.79	78.71	79.64	1609819
2013-06-19	79.52	80.00	78.50	78.52	1903902
2013-06-20	77.81	79.27	77.40	77.48	2717835
2013-06-21	78.12	79.59	77.86	79.40	3232452
2013-06-24	78.47	81.00	78.47	79.98	5192926
2013-06-25	80.47	80.68	79.34	79.89	1950085
2013-06-26	80.47	81.00	79.42	80.21	1551739
2013-06-27	80.46	81.85	80.40	81.70	1817530
2013-06-28	81.55	82.33	81.10	81.84	2249294
2013-07-01	82.00	82.24	81.60	81.65	2070785
2013-07-02	81.53	82.24	81.20	81.38	2214188
2013-07-03	81.23	81.45	80.75	81.09	2288914
2013-07-05	81.58	82.00	80.98	81.96	1064880
2013-07-08	82.35	83.16	81.96	83.09	2042821
2013-07-09	83.29	84.71	83.03	84.09	2069216
2013-07-10	84.28	85.06	84.11	84.75	1836139
2013-07-11	85.45	85.60	84.75	85.41	1711514
2013-07-12	85.60	85.66	84.89	85.40	1539042
2013-07-15	85.12	85.88	84.89	85.68	1835632
2013-07-16	85.80	85.80	84.91	85.35	2164440
2013-07-17	85.53	85.96	84.30	84.43	2503448
2013-07-18	85.18	87.08	85.18	86.43	3141989
2013-07-19	86.40	86.99	85.70	86.80	1713980
2013-07-22	86.80	87.52	86.55	87.00	2073958
2013-07-23	87.05	87.59	86.61	87.51	1921915
2013-07-24	87.97	90.00	87.32	87.44	3355609
2013-07-25	86.50	86.88	85.32	85.90	2333146
2013-07-26	85.50	85.73	84.23	84.79	1994726
2013-07-29	84.79	86.06	84.79	85.54	1661726
2013-07-30	86.05	86.52	84.44	84.96	1924179
2013-07-31	85.30	86.50	85.17	85.56	2297832
2013-08-01	86.03	86.61	85.98	86.37	1190254
2013-08-02	86.33	86.37	85.59	86.08	1151657
2013-08-05	86.06	88.72	85.72	87.66	3944511
2013-08-06	87.66	87.86	86.61	87.45	3105739
2013-08-07	87.33	88.17	87.01	87.14	1889441
2013-08-08	87.36	88.49	87.17	87.74	1788740
2013-08-09	87.58	88.14	86.76	87.39	1180341
2013-08-12	86.74	87.30	86.34	86.97	1660411
2013-08-13	87.44	87.55	86.25	86.99	1826522
2013-08-14	86.99	87.14	86.23	86.63	1324060
2013-08-15	86.08	86.66	85.24	85.42	1582039
2013-08-16	85.15	86.77	85.13	86.05	1779914
2013-08-19	86.13	86.49	85.71	85.82	1166668
2013-08-20	85.73	86.41	85.58	86.02	1289650
2013-08-21	85.84	86.38	85.46	85.76	857843
2013-08-22	85.80	86.55	85.52	86.20	977704
2013-08-23	86.40	86.75	86.10	86.58	1180184
2013-08-26	86.86	87.00	86.00	86.57	1016530
2013-08-27	85.91	86.05	85.00	85.07	1269475
2013-08-28	85.11	85.59	84.15	84.83	1289324
2013-08-29	84.75	86.16	84.65	85.46	1677410
2013-08-30	85.30	85.78	84.99	85.14	1998876
2013-09-03	85.62	86.54	85.52	86.28	1556244
2013-09-04	86.24	87.47	85.76	87.38	1435459
2013-09-05	87.26	88.08	87.14	87.87	1328853
2013-09-06	87.86	87.92	86.21	87.29	1373747
2013-09-09	87.27	87.62	86.54	86.71	1246738
2013-09-10	87.30	87.80	86.50	87.80	1879096
2013-09-11	87.80	89.44	87.79	89.26	2026019
2013-09-12	89.09	89.47	88.36	88.46	1594327
2013-09-13	89.13	89.48	88.70	89.09	1957141
2013-09-16	89.82	89.93	88.94	89.10	1730480
2013-09-17	89.15	89.17	87.51	88.27	1536419
2013-09-18	87.68	87.92	83.97	84.39	5917368
2013-09-19	84.45	85.01	82.44	82.53	3622613
2013-09-20	82.78	83.66	82.30	82.33	2869663
2013-09-23	82.06	83.35	81.46	83.15	3011415
2013-09-24	83.23	85.01	83.21	84.29	2639823
2013-09-25	84.34	84.39	83.20	83.63	2384690
2013-09-26	83.64	84.76	83.57	84.11	1597976
2013-09-27	83.74	84.12	83.41	83.95	1389045
2013-09-30	83.16	84.24	82.87	83.61	1914995
2013-10-01	83.80	86.11	83.52	86.11	2147978
2013-10-02	85.64	86.64	85.01	86.60	1988643
2013-10-03	86.34	87.10	85.83	86.48	1746796
2013-10-04	86.45	87.86	86.07	87.21	2202732
2013-10-07	86.43	87.09	86.21	86.28	1864264
2013-10-08	86.22	86.64	85.34	85.37	1202503
2013-10-09	85.36	86.00	85.21	85.56	1149918
2013-10-10	86.47	88.48	86.29	88.43	1670198
2013-10-11	88.18	88.95	88.05	88.64	1573416
2013-10-14	88.34	88.82	87.81	88.67	1053479
2013-10-15	87.92	89.44	87.58	87.97	1201987
2013-10-16	88.38	89.87	88.04	89.66	1443028
2013-10-17	87.74	88.78	86.90	88.59	1961893
2013-10-18	88.81	88.81	85.64	86.38	3396931
2013-10-21	86.45	87.81	86.00	87.60	2542146
2013-10-22	87.74	88.89	87.59	88.43	2029739
2013-10-23	88.46	89.10	84.81	85.48	3897589
2013-10-24	85.68	86.64	83.13	83.60	3476343
2013-10-25	83.62	84.32	83.18	84.10	2709304
2013-10-28	84.32	85.52	83.98	84.55	2540157
2013-10-29	84.47	84.64	83.22	84.54	3090499
2013-10-30	84.94	85.37	84.33	84.54	1991919
2013-10-31	84.80	85.47	84.06	84.80	3230673
2013-11-01	85.15	85.70	84.46	85.36	1872695
2013-11-04	85.77	87.02	85.75	86.81	1759845
2013-11-05	86.69	87.71	86.20	87.41	2391879
2013-11-06	87.50	88.37	86.75	87.70	2628980
2013-11-07	87.97	88.50	86.43	86.46	2228618
2013-11-08	86.66	87.65	86.08	87.28	2939085
2013-11-11	87.24	88.34	87.01	87.94	1492097
2013-11-12	87.83	88.03	87.05	87.50	2014230
2013-11-13	87.26	88.13	87.06	88.02	2699424
2013-11-14	88.22	89.53	87.65	89.49	2901010
2013-11-15	88.98	90.23	88.43	90.10	2688477
2013-11-18	90.14	90.96	90.03	90.40	1958221
2013-11-19	90.56	92.87	90.50	92.00	3971961
2013-11-20	92.00	93.72	91.91	92.76	2450975
2013-11-21	92.70	93.49	91.85	92.08	2407914
2013-11-22	91.77	93.11	91.14	93.03	2735437
2013-11-25	93.00	94.22	92.98	93.61	1671324
2013-11-26	93.61	94.32	93.31	93.66	2642885
2013-11-27	94.09	94.33	93.48	93.62	1304948
2013-11-29	93.83	93.96	92.73	92.88	1405048
2013-12-02	92.90	94.36	92.89	93.92	2143461
2013-12-03	92.16	93.29	91.55	92.56	3490357
2013-12-04	91.97	92.79	90.51	91.59	2865783
2013-12-05	91.18	91.73	89.68	89.78	2032538
2013-12-06	90.61	90.99	89.44	90.69	2130248
2013-12-09	91.07	91.91	90.83	90.98	1597126
2013-12-10	91.00	91.86	90.89	91.06	1515316
2013-12-11	91.00	91.25	89.05	89.27	1364264
2013-12-12	89.21	89.82	88.35	88.69	1972483
2013-12-13	88.85	89.72	87.50	87.75	2220563
2013-12-16	87.71	88.37	86.92	87.69	3496515
2013-12-17	87.79	87.86	86.88	86.89	2388733
2013-12-18	87.43	89.05	87.05	89.02	2738349
2013-12-19	88.75	88.90	88.06	88.75	1287810
2013-12-20	88.68	90.00	88.53	89.59	2407304
2013-12-23	90.06	91.25	90.02	91.15	1513080
2013-12-24	91.02	91.81	91.02	91.39	808348
2013-12-26	91.80	92.49	91.50	92.15	941784
2013-12-27	92.15	92.83	92.06	92.17	820677
2013-12-30	92.17	92.45	91.22	91.52	973657
2013-12-31	91.65	92.54	91.58	92.39	916099
2014-01-02	92.00	92.01	90.62	90.63	1432038
2014-01-03	90.46	91.06	90.31	90.63	1070003
2014-01-06	91.02	91.05	89.25	89.28	2204136
2014-01-07	89.67	91.49	89.42	91.08	1832006
2014-01-08	90.84	92.22	90.67	92.22	1874995
2014-01-09	90.69	93.09	90.69	93.00	2073305
2014-01-10	92.74	92.95	90.86	91.99	1580743
2014-01-13	91.74	92.38	90.70	90.84	1706179
2014-01-14	90.93	91.87	90.36	91.35	2048425
2014-01-15	91.71	91.90	87.85	88.15	5087012
2014-01-16	88.13	88.13	85.40	85.56	4882584
2014-01-17	85.58	86.41	85.00	85.49	3116045
2014-01-21	85.82	87.26	85.54	86.92	2230014
2014-01-22	86.91	87.42	86.00	86.11	1687939
2014-01-23	86.39	86.72	85.27	85.79	2490805
2014-01-24	85.33	85.36	83.89	84.25	2321263
2014-01-27	83.95	85.50	83.85	84.89	3625767
2014-01-28	84.90	85.49	84.26	84.30	4924659
2014-01-29	82.21	87.75	81.84	85.37	6443093
2014-01-30	87.06	89.04	86.14	87.76	3954673
2014-01-31	86.74	87.44	85.93	86.00	3310985
2014-02-03	86.00	86.28	85.30	85.62	2612236
2014-02-04	85.75	86.07	84.72	85.35	2026280
2014-02-05	85.21	86.69	84.58	85.65	2203481
2014-02-06	85.67	86.67	84.65	86.58	2062640
2014-02-07	85.95	85.95	84.25	84.68	3310897
2014-02-10	84.80	85.41	83.99	84.60	2913186
2014-02-11	84.12	86.15	84.02	85.68	2840340
2014-02-12	85.66	86.32	84.02	84.25	3218158
2014-02-13	84.03	85.67	84.03	85.31	2246174
2014-02-14	85.07	88.01	85.07	87.80	2436379
2014-02-18	87.89	89.20	87.48	87.52	3209592
2014-02-19	87.34	88.61	87.00	87.50	3061856
2014-02-20	87.77	88.21	86.99	87.71	2402845
2014-02-21	87.47	89.49	87.41	88.55	2944454
2014-02-24	88.02	91.96	88.02	90.93	3622333
2014-02-25	91.64	91.66	89.53	89.68	2636931
2014-02-26	89.61	90.49	88.99	89.15	2506612
2014-02-27	89.19	89.87	88.90	89.28	1967745
2014-02-28	89.26	91.86	89.26	90.59	3752301
2014-03-03	89.87	90.22	89.03	89.44	2594013
2014-03-04	90.12	91.41	89.99	90.81	2474984
2014-03-05	89.26	91.67	89.26	91.56	2733491
2014-03-06	90.75	92.00	90.75	91.52	2448489
2014-03-07	92.00	92.00	91.40	91.53	3281413
2014-03-10	91.36	92.29	91.36	92.24	1792132
2014-03-11	92.31	93.48	92.24	93.00	2712478
2014-03-12	92.55	94.17	92.55	93.62	2496465
2014-03-13	93.79	93.99	93.22	93.27	3576138
2014-03-14	93.02	93.79	92.84	93.35	3482459
2014-03-17	93.60	95.45	93.57	95.15	2861725
2014-03-18	95.14	97.95	95.10	97.71	4592553
2014-03-19	98.05	100.59	98.00	99.05	5300677
2014-03-20	98.87	100.40	98.40	99.71	3667021
2014-03-21	99.89	102.56	99.65	99.77	7619076
2014-03-24	100.48	102.39	100.16	100.97	3165133
2014-03-25	101.01	101.78	99.66	99.69	2763579
2014-03-26	100.46	100.77	99.00	99.91	4077161
2014-03-27	99.91	99.99	97.26	97.70	3509021
2014-03-28	98.07	100.10	97.98	99.39	2138834
2014-03-31	100.00	100.39	99.06	99.55	4061906
2014-04-01	98.50	101.05	98.50	99.09	2560854
2014-04-02	96.70	99.26	96.70	98.32	2579359
2014-04-03	98.58	99.41	98.26	99.24	2893007
2014-04-04	99.58	99.87	97.52	97.59	3127492
2014-04-07	97.56	98.00	96.11	96.61	2791226
2014-04-08	96.93	97.47	95.69	96.65	4448247
2014-04-09	96.67	98.14	95.99	96.81	5236431
2014-04-10	97.01	97.74	95.12	95.74	3984668
2014-04-11	95.33	96.14	94.56	95.05	3456322
2014-04-14	95.52	95.85	94.30	95.38	2461237
2014-04-15	95.68	96.74	94.67	96.47	3215821
2014-04-16	97.02	97.15	95.14	95.65	2296749
2014-04-17	92.10	92.88	90.75	92.00	4584765
2014-04-21	91.76	93.27	91.72	93.03	2632920
2014-04-22	93.32	94.46	93.25	94.19	2228248
2014-04-23	94.02	94.91	93.76	94.69	1427578
2014-04-24	95.57	97.17	95.57	96.54	2031263
2014-04-25	96.25	96.94	95.71	96.00	1618279
2014-04-28	96.35	96.54	94.37	94.96	2266796
2014-04-29	95.44	95.83	95.18	95.39	1809859
2014-04-30	99.28	101.95	97.97	100.68	5319430
2014-05-01	100.68	101.76	99.91	100.77	2265953
2014-05-02	100.87	101.46	100.46	100.87	1565589
2014-05-05	100.53	102.72	99.99	102.44	2653706
2014-05-06	102.24	103.01	101.93	102.33	1931081
2014-05-07	102.32	105.00	101.97	104.74	2210782
2014-05-08	104.67	104.96	103.07	103.28	2444988
2014-05-09	103.18	104.55	102.84	104.51	1491357
2014-05-12	104.87	107.09	104.80	107.01	2421413
2014-05-13	106.88	107.59	106.32	106.45	1843250
2014-05-14	106.40	106.40	104.98	105.67	1719953
2014-05-15	105.45	105.75	104.18	104.93	1478319
2014-05-16	105.04	105.73	104.17	105.12	1725116
2014-05-19	104.99	106.74	104.91	106.43	1758352
2014-05-20	106.19	107.37	105.45	106.00	2648898
2014-05-21	106.19	107.25	105.89	107.12	1192068
2014-05-22	107.23	107.69	106.57	107.34	1518216
2014-05-23	107.64	109.33	107.44	108.82	2223247
2014-05-27	108.81	108.86	108.33	108.48	1541359
2014-05-28	110.00	110.03	107.66	107.88	1986864
2014-05-29	108.07	108.65	107.61	108.55	1591759
2014-05-30	108.46	108.77	107.73	108.36	2016843
2014-06-02	108.56	108.95	107.81	108.35	1270129
2014-06-03	108.25	108.45	107.70	108.01	1825436
2014-06-04	108.14	108.91	107.80	108.63	1442107
2014-06-05	108.73	108.87	107.16	107.26	2376250
2014-06-06	106.89	107.25	105.75	106.13	2301402
2014-06-09	106.14	106.36	105.21	105.28	1753087
2014-06-10	104.88	105.70	104.79	105.70	2642317
2014-06-11	105.51	107.92	105.33	107.68	2450129
2014-06-12	107.68	107.68	106.80	107.10	2097471
2014-06-13	106.93	107.09	106.15	106.88	1272777
2014-06-16	106.88	107.41	106.02	106.10	1237587
2014-06-17	105.92	106.35	105.02	106.06	1364528
2014-06-18	105.79	106.34	105.43	106.25	1046375
2014-06-19	106.49	107.85	106.33	107.69	1479363
2014-06-20	108.01	108.61	107.30	108.55	1439290
2014-06-23	108.13	108.70	107.62	108.65	906347
2014-06-24	108.48	108.95	107.89	107.91	1295573
2014-06-25	107.94	109.09	107.78	108.74	1248269
2014-06-26	108.83	109.36	107.41	108.12	1760671
2014-06-27	107.47	107.87	106.37	107.55	1281602
2014-06-30	107.50	109.50	107.32	107.61	1461447
2014-07-01	108.27	109.15	107.93	108.38	1748239
2014-07-02	108.04	110.34	107.12	110.32	2169819
2014-07-03	110.67	111.01	109.19	110.16	1433875
2014-07-07	109.99	110.00	108.58	109.13	1279643
2014-07-08	108.77	109.67	108.26	109.46	1425848
2014-07-09	109.47	111.08	109.39	110.87	2080415
2014-07-10	110.37	111.27	109.68	110.76	1501360
2014-07-11	110.55	111.31	109.99	110.90	1445122
2014-07-14	111.25	113.44	111.08	113.15	2722001
2014-07-15	113.05	114.68	112.55	112.77	2019366
2014-07-16	112.94	113.20	111.84	112.18	1199317
2014-07-17	111.93	115.52	111.93	113.44	3750915
2014-07-18	113.71	115.00	113.27	114.93	1754200
2014-07-21	112.23	114.77	112.23	114.43	1283990
2014-07-22	115.00	116.26	114.96	115.32	2121012
2014-07-23	115.52	115.91	115.00	115.44	864686
2014-07-24	115.72	116.17	114.90	115.25	1164279
2014-07-25	113.52	114.23	111.12	113.51	1984010
2014-07-28	114.31	115.64	113.54	115.57	1705673
2014-07-29	114.71	114.98	112.13	112.55	2970636
2014-07-30	116.15	116.50	108.01	112.47	5436571
2014-07-31	109.56	111.90	106.88	109.81	5173944
2014-08-01	109.65	111.70	109.49	111.00	1929269
2014-08-04	110.83	111.90	110.23	111.60	1517484
2014-08-05	111.17	112.00	109.96	110.44	1833030
2014-08-06	110.48	112.50	110.44	111.34	1636531
2014-08-07	111.67	111.86	107.07	107.29	2227306
2014-08-08	107.59	108.62	106.52	108.58	1547777
2014-08-11	108.91	109.00	107.28	107.39	1543405
2014-08-12	107.61	108.73	107.19	108.66	1620430
2014-08-13	109.00	110.67	109.00	110.35	1960765
2014-08-14	111.00	112.84	110.65	112.48	1901506
2014-08-15	112.56	112.81	110.63	111.78	1679193
2014-08-18	112.49	112.52	111.16	112.40	1064000
2014-08-19	112.56	113.78	111.86	113.62	1059018
2014-08-20	113.50	113.60	112.60	113.07	1279631
2014-08-21	113.48	114.00	112.86	113.12	1005740
2014-08-22	113.13	113.62	112.50	112.87	999021
2014-08-25	113.36	113.80	112.45	113.22	777419
2014-08-26	113.55	114.92	113.20	114.67	1160468
2014-08-27	114.82	116.24	114.36	115.78	1516874
2014-08-28	115.31	116.74	115.30	116.25	1682367
2014-08-29	116.47	117.36	116.15	116.51	1401316
2014-09-02	116.46	116.63	114.63	115.64	1460007
2014-09-03	115.46	117.14	115.31	116.62	1364229
2014-09-04	117.00	119.05	116.76	118.01	1972969
2014-09-05	117.72	119.20	117.38	118.97	1636349
2014-09-08	118.15	118.62	117.47	118.13	1285718
2014-09-09	118.26	121.33	118.21	120.89	2908481
2014-09-10	121.06	121.06	119.32	119.80	1268492
2014-09-11	119.21	120.18	118.62	119.95	1756401
2014-09-12	120.00	120.17	118.19	118.62	1208700
2014-09-15	118.65	119.11	118.01	118.40	1322221
2014-09-16	118.51	120.57	118.11	120.32	1948046
2014-09-17	120.25	121.21	119.00	120.22	1367100
2014-09-18	120.48	122.19	120.34	122.16	1308458
2014-09-19	122.84	122.86	121.64	122.04	2203226
2014-09-22	122.53	124.48	121.59	121.82	2520809
2014-09-23	121.42	122.00	119.28	119.36	1423679
2014-09-24	119.76	124.58	119.40	124.17	2781530
2014-09-25	123.71	123.87	120.50	120.69	1935681
2014-09-26	121.18	121.97	119.75	120.80	1823666
2014-09-29	120.09	121.92	119.78	121.31	1683970
2014-09-30	121.46	121.66	119.34	119.62	1705286
2014-10-01	119.27	119.58	117.24	118.15	2282853
2014-10-02	118.36	119.21	116.87	118.45	1694082
2014-10-03	119.64	122.53	118.83	122.07	1941237
2014-10-06	122.15	123.35	118.98	119.07	1455486
2014-10-07	118.71	119.39	117.49	117.52	1262068
2014-10-08	117.51	120.01	117.17	119.85	1813463
2014-10-09	120.03	120.89	118.54	118.93	1491355
2014-10-10	119.25	120.01	116.95	116.95	1954585
2014-10-13	116.90	117.66	114.28	114.41	1980214
2014-10-14	114.78	114.92	111.13	113.20	2657303
2014-10-15	111.46	113.43	108.92	111.06	3733303
2014-10-16	111.25	114.33	110.54	111.92	3380060
2014-10-17	113.71	115.94	112.75	114.99	2103500
2014-10-20	115.31	116.60	115.00	116.23	1609146
2014-10-21	117.48	120.73	117.41	120.43	1936014
2014-10-22	120.48	120.64	118.83	118.87	1898248
2014-10-23	120.32	120.64	119.33	119.77	2138420
2014-10-24	119.93	120.24	119.01	120.21	1099439
2014-10-27	120.13	120.87	119.95	120.34	1081612
2014-10-28	118.85	120.54	117.60	120.00	3119032
2014-10-29	122.91	123.80	121.09	122.20	3308126
2014-10-30	122.20	123.75	121.02	123.29	2304984
2014-10-31	124.53	126.69	124.31	126.69	2444771
2014-11-03	126.61	127.59	125.83	126.31	1333268
2014-11-04	126.31	128.09	126.31	126.83	1796897
2014-11-05	128.16	128.16	126.08	127.03	1408146
2014-11-06	127.42	127.98	126.85	127.80	1126082
2014-11-07	126.79	127.52	123.41	124.15	2411565
2014-11-10	124.16	126.14	124.01	125.50	1469337
2014-11-11	125.99	127.19	125.60	126.62	1634912
2014-11-12	125.83	127.44	125.23	126.64	1063796
2014-11-13	126.57	128.19	125.91	126.63	1148603
2014-11-14	127.00	127.45	125.24	125.36	843294
2014-11-17	125.36	127.69	125.21	127.27	1166415
2014-11-18	127.41	129.96	127.41	129.04	1416691
2014-11-19	128.59	128.69	125.72	125.82	1518145
2014-11-20	125.47	126.58	125.17	126.25	1280965
2014-11-21	127.92	127.92	125.73	125.89	1368097
2014-11-24	126.48	127.41	124.49	126.14	1660343
2014-11-25	126.57	127.86	126.27	127.15	1529656
2014-11-26	127.90	128.36	126.33	126.90	1071585
2014-11-28	127.21	128.35	127.21	127.91	728937
2014-12-01	128.25	128.58	127.19	127.77	1384780
2014-12-02	127.76	128.82	126.93	128.71	1123621
2014-12-03	125.25	129.50	125.25	129.16	871118
2014-12-04	128.39	129.49	126.56	127.64	1694585
2014-12-05	126.98	129.96	126.79	127.91	1110886
2014-12-08	128.21	128.37	126.09	126.34	1088799
2014-12-09	124.89	126.80	123.86	126.66	982548
2014-12-10	126.14	126.62	123.62	123.69	1303688
2014-12-11	123.96	126.19	123.78	125.40	1316917
2014-12-12	124.02	125.96	122.61	122.65	1286375
2014-12-15	123.88	124.26	121.26	122.22	1350489
2014-12-16	122.34	124.89	121.22	121.32	1369157
2014-12-17	122.02	124.50	121.80	123.71	1499224
2014-12-18	125.76	127.83	124.29	127.71	1670597
2014-12-19	127.90	129.34	127.54	127.95	1862009
2014-12-22	127.94	128.67	127.05	128.47	666555
2014-12-23	129.00	129.17	126.87	126.94	1269070
2014-12-24	127.10	127.50	126.62	126.93	445325
2014-12-26	126.93	127.61	126.11	126.36	455021
2014-12-29	126.00	127.40	126.00	127.07	692675
2014-12-30	126.34	128.46	126.34	128.21	624335
2014-12-31	128.25	129.32	125.63	125.67	868259
2015-01-02	126.65	127.73	124.40	125.46	1181918
2015-01-05	124.30	125.46	122.86	123.26	1549972
2015-01-06	125.02	126.94	124.27	124.94	2117001
2015-01-07	125.14	127.90	125.14	125.56	1578468
2015-01-08	126.02	131.80	126.02	131.55	1971082
2015-01-09	131.74	131.74	129.73	129.80	1387175
2015-01-12	130.44	130.66	128.19	128.83	1230048
2015-01-13	130.12	131.49	128.90	130.28	1194803
2015-01-14	128.68	132.80	127.85	131.81	3216781
2015-01-15	132.00	134.93	131.94	134.09	1967922
2015-01-16	133.75	136.26	133.18	136.01	2317508
2015-01-20	136.94	137.74	135.83	137.13	2269431
2015-01-21	136.86	140.53	136.67	139.68	2536819
2015-01-22	140.74	143.38	139.52	142.86	2329598
2015-01-23	142.50	143.65	140.44	140.77	1795668
2015-01-26	140.60	140.60	138.01	138.70	2513623
2015-01-27	138.12	138.97	137.09	137.78	2393683
2015-01-28	138.21	139.28	133.03	133.58	3476169
2015-01-29	134.62	137.37	133.76	137.10	1950356
2015-01-30	135.41	137.40	134.14	134.96	2246853
2015-02-02	134.96	135.59	132.94	135.50	1819776
2015-02-03	136.08	137.24	135.50	136.96	1710527
2015-02-04	136.49	138.67	135.40	137.65	1674628
2015-02-05	135.50	138.37	135.40	137.23	2314611
2015-02-06	136.95	137.23	135.09	135.69	2244555
2015-02-09	134.79	135.69	134.38	134.88	1745541
2015-02-10	136.38	139.04	135.61	138.74	2100226
2015-02-11	138.60	141.72	138.56	141.49	2104377
2015-02-12	142.56	142.56	140.78	142.00	1515774
2015-02-13	141.37	141.74	140.68	141.05	1447132
2015-02-17	140.56	141.94	140.00	141.76	1091037
2015-02-18	141.76	142.77	141.04	141.84	1300021
2015-02-19	141.99	142.90	141.69	142.65	1192455
2015-02-20	141.88	144.74	141.80	144.59	1622117
2015-02-23	145.50	147.48	145.30	147.35	2219033
2015-02-24	147.35	148.76	147.00	147.28	1998170
2015-02-25	147.50	148.00	146.56	146.97	1228614
2015-02-26	146.63	147.34	146.23	146.72	1129524
2015-02-27	146.72	147.43	146.24	146.45	1523476
2015-03-02	146.45	147.71	146.30	146.93	1339118
2015-03-03	146.06	147.07	144.62	145.99	1478903
2015-03-04	144.78	147.30	144.20	146.55	1847885
2015-03-05	146.50	147.70	146.26	146.85	1175695
2015-03-06	145.12	146.87	144.90	145.16	1494112
2015-03-09	145.16	146.93	145.03	146.75	970709
2015-03-10	145.33	145.89	144.28	144.28	1495269
2015-03-11	145.35	145.86	144.28	144.38	1246363
2015-03-12	145.28	147.56	145.12	147.46	1836593
2015-03-13	146.83	150.03	146.40	150.01	2124513
2015-03-16	150.08	154.84	150.08	153.25	2959327
2015-03-17	152.65	153.56	152.39	153.30	2678664
2015-03-18	153.03	157.98	153.03	157.39	2275177
2015-03-19	157.78	158.10	156.41	157.32	2341882
2015-03-20	158.75	160.64	157.75	158.38	2497635
2015-03-23	158.20	158.88	157.04	157.57	1571079
2015-03-24	156.85	158.29	156.85	157.60	1611343
2015-03-25	159.54	159.54	154.39	154.42	1457756
2015-03-26	154.18	154.42	152.64	152.82	1966784
2015-03-27	154.13	157.58	154.13	156.27	1548700
2015-03-30	157.31	158.45	156.54	156.85	1430967
2015-03-31	155.81	156.80	154.31	154.41	1466027
2015-04-01	154.08	154.39	152.53	153.99	1595425
2015-04-02	154.18	155.08	153.54	153.95	1628355
2015-04-06	152.90	156.07	152.90	155.43	1373023
2015-04-07	156.70	157.56	154.84	155.19	1199930
2015-04-08	155.00	155.98	154.02	154.64	880019
2015-04-09	154.37	154.72	152.74	153.49	1249254
2015-04-10	154.12	154.27	152.97	153.92	1371248
2015-04-13	154.50	155.82	153.50	153.51	1220591
2015-04-14	154.52	154.99	153.45	154.25	1019780
2015-04-15	154.30	155.00	150.61	151.30	1701577
2015-04-16	155.35	155.43	153.96	154.93	1602908
2015-04-17	153.81	154.31	151.37	152.48	1103263
2015-04-20	153.30	154.10	152.73	152.87	693778
2015-04-21	153.05	153.63	152.55	152.88	795710
2015-04-22	153.00	153.49	152.04	152.84	701037
2015-04-23	152.30	154.53	152.05	154.20	889076
2015-04-24	154.04	154.58	153.55	154.28	758346
2015-04-27	154.49	154.89	150.67	151.02	1585635
2015-04-28	150.15	154.52	149.19	154.22	2249467
2015-04-29	155.96	157.00	148.29	151.07	3196897
2015-04-30	151.83	154.22	150.46	150.93	2032829
2015-05-01	151.92	153.28	151.49	153.23	1362021
2015-05-04	153.45	156.17	153.01	155.84	1865167
2015-05-05	154.67	155.70	153.91	154.20	1553024
2015-05-06	154.97	159.85	154.03	159.85	6746597
2015-05-07	158.91	159.45	155.58	155.80	3969144
2015-05-08	157.21	158.60	156.36	158.40	1969104
2015-05-11	158.24	160.53	158.08	158.81	1398884
2015-05-12	157.92	159.69	157.33	158.47	1714785
2015-05-13	159.41	160.63	158.30	158.79	2027845
2015-05-14	160.13	160.91	158.88	160.00	2106470
2015-05-15	160.35	161.38	159.90	161.37	1191426
2015-05-18	162.00	163.43	161.43	163.25	1495003
2015-05-19	163.37	165.33	163.25	164.44	1250392
2015-05-20	164.45	164.45	162.68	163.57	2315531
2015-05-21	163.00	164.86	162.50	164.62	1123582
2015-05-22	164.13	165.47	163.46	164.19	1337263
2015-05-26	164.01	164.01	162.18	162.34	910739
2015-05-27	162.96	164.17	162.35	163.38	1535065
2015-05-28	162.84	164.25	162.57	164.22	1251025
2015-05-29	164.66	170.98	162.51	167.85	5196163
2015-06-01	168.97	169.00	166.78	168.07	1747129
2015-06-02	167.46	168.22	164.02	164.14	1910020
2015-06-03	164.45	165.11	162.23	163.76	2181874
2015-06-04	162.54	163.45	160.97	161.45	1174138
2015-06-05	161.40	163.38	159.65	162.82	1367340
2015-06-08	162.54	163.90	161.71	161.89	1097377
2015-06-09	162.34	162.94	161.59	162.59	1080879
2015-06-10	163.13	164.56	162.43	164.37	1146011
2015-06-11	164.53	165.33	163.74	163.97	1200762
2015-06-12	163.31	163.80	160.65	160.71	1567478
2015-06-15	161.45	167.20	160.36	164.46	3500529
2015-06-16	164.31	167.85	164.26	166.85	1505708
2015-06-17	167.50	167.98	164.60	165.16	1170005
2015-06-18	165.49	167.06	164.95	165.24	1275588
2015-06-19	165.10	165.86	164.45	165.06	1326890
2015-06-22	170.50	173.59	168.72	171.04	5005971
2015-06-23	170.74	170.74	162.02	170.00	3527588
2015-06-24	170.06	170.91	167.47	167.97	1915636
2015-06-25	167.73	170.58	165.90	170.34	2724664
2015-06-26	170.53	171.00	164.68	164.68	4343151
2015-06-29	165.25	165.38	162.44	163.06	2083716
2015-06-30	163.80	165.85	163.69	164.14	1791623
2015-07-01	165.62	165.93	164.02	165.22	1140648
2015-07-02	165.79	165.79	162.62	163.14	1559205
2015-07-06	160.82	162.43	157.37	161.60	2772791
2015-07-07	162.49	162.66	158.09	160.33	2611148
2015-07-08	159.50	160.55	159.00	159.39	1312481
2015-07-09	161.29	161.98	158.58	158.58	1675326
2015-07-10	159.67	161.01	159.30	159.73	1539064
2015-07-13	160.20	160.82	155.07	156.45	2716201
2015-07-14	156.57	160.81	156.41	159.97	1823305
2015-07-15	160.10	161.80	158.82	159.60	1292624
2015-07-16	159.43	160.06	157.01	157.60	1551337
2015-07-17	157.67	158.61	157.05	158.59	1469595
2015-07-20	158.56	158.84	154.50	156.59	2109669
2015-07-21	156.35	157.00	154.39	155.78	1448557
2015-07-22	155.61	156.79	154.77	155.10	1102720
2015-07-23	156.60	157.12	154.01	155.21	2284446
2015-07-24	152.31	154.15	148.78	150.86	4747591
2015-07-27	150.80	152.03	149.89	151.50	2481103
2015-07-28	152.43	155.00	151.00	154.20	3245671
2015-07-29	155.85	157.00	151.73	155.27	3495214
2015-07-30	156.03	157.05	152.62	154.89	3408137
2015-07-31	155.86	156.12	153.64	154.27	2615967
2015-08-03	154.28	155.27	152.05	152.78	1868093
2015-08-04	153.80	154.00	151.77	152.50	1449088
2015-08-05	153.44	155.01	152.38	154.95	2222908
2015-08-06	154.72	155.95	152.18	152.44	1423151
2015-08-07	152.29	153.00	151.89	152.63	1864580
2015-08-10	152.60	153.77	152.20	152.33	997835
2015-08-11	152.00	152.76	151.43	152.42	1153541
2015-08-12	151.58	152.00	148.80	149.47	2005484
2015-08-13	149.97	150.61	148.45	149.69	1548104
2015-08-14	149.69	150.45	148.44	149.30	1687575
2015-08-17	149.39	152.25	149.27	151.90	1860194
2015-08-18	152.18	154.50	151.87	153.30	1996937
2015-08-19	152.43	152.87	150.78	151.95	1354901
2015-08-20	150.54	151.63	147.72	147.86	1939650
2015-08-21	145.67	147.50	144.77	146.62	3783623
2015-08-24	138.89	145.53	136.04	140.68	4219211
2015-08-25	142.51	143.86	137.94	138.14	2623530
2015-08-26	140.26	142.31	138.32	142.16	2606054
2015-08-27	143.00	144.37	139.44	142.16	2274006
2015-08-28	141.77	142.24	139.09	140.56	2018494
2015-08-31	140.09	143.69	139.95	141.05	3228491
2015-09-01	138.49	139.75	137.03	138.06	3342880
2015-09-02	139.05	140.50	137.62	140.47	2357855
2015-09-03	140.81	143.94	140.58	142.95	2722172
2015-09-04	140.84	142.95	140.49	142.05	2201049
2015-09-08	143.49	146.55	142.74	146.43	2216132
2015-09-09	147.27	147.96	145.17	145.60	2346216
2015-09-10	145.11	146.28	143.76	143.94	2030540
2015-09-11	147.75	147.75	143.01	147.09	1582659
2015-09-14	147.44	147.80	145.39	145.87	1600885
2015-09-15	147.66	148.62	145.57	148.24	1465779
2015-09-16	148.62	151.91	148.60	151.15	1762392
2015-09-17	151.98	152.44	148.32	150.27	2275367
2015-09-18	148.79	149.49	146.23	146.86	2662382
2015-09-21	148.67	149.78	147.02	149.57	2085484
2015-09-22	148.01	149.85	147.06	148.66	1832013
2015-09-23	148.24	150.41	147.80	149.28	1533168
2015-09-24	147.52	149.98	144.79	147.06	1875523
2015-09-25	148.02	148.43	140.87	141.91	2209842
2015-09-28	141.21	142.03	134.62	136.31	2941174
2015-09-29	136.50	139.83	135.14	137.72	2699886
2015-09-30	138.90	141.43	138.39	140.00	1812560
2015-10-01	140.31	140.68	137.00	138.94	2142642
2015-10-02	138.00	141.87	136.71	141.85	1429211
2015-10-05	142.89	143.96	142.02	142.85	1499347
2015-10-06	142.88	142.92	138.19	139.46	1621667
2015-10-07	139.95	139.99	135.25	139.41	3364816
2015-10-08	139.22	139.38	136.18	137.33	1998384
2015-10-09	137.15	141.32	137.15	140.49	1951461
2015-10-12	141.00	143.88	140.60	143.86	1417997
2015-10-13	143.71	149.87	143.47	146.53	2288156
2015-10-14	146.28	147.87	142.25	143.35	1579299
2015-10-15	143.13	145.56	137.11	145.23	3427045
2015-10-16	146.86	147.76	145.88	147.05	1494443
2015-10-19	146.35	149.37	146.35	148.81	1308135
2015-10-20	148.98	149.50	147.44	148.24	945466
2015-10-21	149.31	149.38	138.75	142.79	3642170
2015-10-22	142.25	143.14	135.24	139.41	5605629
2015-10-23	140.08	143.28	139.28	140.95	3150515
2015-10-26	140.96	142.34	139.54	141.74	1991908
2015-10-27	141.33	146.10	141.33	144.69	2728248
2015-10-28	141.00	144.98	134.74	141.80	5090932
2015-10-29	140.85	142.71	140.40	141.34	2397849
2015-10-30	141.92	141.92	139.03	139.15	2132626
2015-11-02	139.00	140.52	137.72	139.86	1802467
2015-11-03	139.10	140.17	135.53	137.05	1982059
2015-11-04	138.00	138.04	133.09	135.34	3192761
2015-11-05	135.51	136.44	133.79	136.04	1847295
2015-11-06	134.98	135.84	132.46	133.98	2074353
2015-11-09	133.49	134.31	131.95	133.77	2552443
2015-11-10	133.77	135.91	133.54	135.27	1320614
2015-11-11	136.02	136.02	133.95	134.19	1751172
2015-11-12	134.36	135.70	133.26	133.43	1751855
2015-11-13	133.32	134.50	132.00	132.55	1784887
2015-11-16	132.76	135.27	132.76	135.06	1028003
2015-11-17	134.68	138.20	134.05	136.25	1533803
2015-11-18	136.30	137.66	134.65	137.30	1799997
2015-11-19	130.52	131.99	126.25	127.86	5775078
2015-11-20	128.17	132.00	128.03	131.29	2765550
2015-11-23	131.67	133.92	131.03	131.13	1511346
2015-11-24	130.81	131.88	129.76	131.63	2028959
2015-11-25	131.50	131.82	130.32	131.00	1641184
2015-11-27	131.60	132.29	130.17	131.22	554860
2015-11-30	131.22	131.58	130.10	130.38	2315557
2015-12-01	131.11	135.99	130.32	135.82	2277703
2015-12-02	135.38	137.14	132.45	132.92	5880539
2015-12-03	132.78	133.81	129.04	129.43	2837560
2015-12-04	129.41	133.18	129.28	132.75	1551070
2015-12-07	133.52	133.52	131.14	132.78	1970697
2015-12-08	132.00	133.45	130.55	131.60	3459692
2015-12-09	130.80	133.96	130.46	132.46	2050663
2015-12-10	132.03	135.20	131.33	134.84	1687005
2015-12-11	134.00	137.48	133.15	135.78	2629011
2015-12-14	136.23	137.00	134.16	135.53	1356846
2015-12-15	136.23	137.30	134.03	135.02	1528988
2015-12-16	136.31	138.12	135.54	137.78	1459656
2015-12-17	137.70	140.49	137.26	139.01	1631774
2015-12-18	139.00	139.83	137.75	137.75	1934763
2015-12-21	138.10	140.62	137.70	139.53	1393849
2015-12-22	140.10	140.88	138.00	140.19	1780359
2015-12-23	140.47	141.08	139.58	140.51	901724
2015-12-24	140.68	141.49	140.45	140.56	357532
2015-12-28	140.28	140.51	139.01	140.03	481051
2015-12-29	140.52	142.28	140.31	141.85	669424
2015-12-30	141.87	142.49	140.76	140.96	470387
2015-12-31	140.12	141.22	139.42	139.44	706709
2016-01-04	137.66	139.43	137.01	139.21	1769799
2016-01-05	139.85	141.95	139.03	141.24	1840998
2016-01-06	139.62	140.48	136.90	137.79	1635860
2016-01-07	136.12	137.82	134.63	135.43	1596783
2016-01-08	135.49	136.51	131.79	132.13	1544899
2016-01-11	132.12	132.99	127.58	128.36	1729714
2016-01-12	130.50	136.52	130.00	135.60	2540084
2016-01-13	135.62	137.17	133.08	134.14	2171298
2016-01-14	134.79	139.24	133.86	138.10	2271211
2016-01-15	134.62	136.71	133.41	134.99	2426439
2016-01-19	136.67	137.90	133.81	136.85	2301438
2016-01-20	135.49	139.08	131.71	137.49	3338301
2016-01-21	137.15	140.49	137.01	138.78	2023278
2016-01-22	140.09	141.80	138.91	141.40	1681593
2016-01-25	141.75	141.75	137.67	138.67	1944916
2016-01-26	138.53	139.71	136.59	137.76	1879472
2016-01-27	134.84	136.10	129.75	131.23	3647148
2016-01-28	131.09	133.08	126.42	126.42	3195499
2016-01-29	127.78	130.53	127.09	130.49	2383581
2016-02-01	131.62	132.44	129.23	129.72	1704034
2016-02-02	129.17	129.89	125.78	127.01	2251836
2016-02-03	127.62	127.70	123.48	126.83	2661425
2016-02-04	126.00	127.49	122.78	126.64	2299056
2016-02-05	126.63	127.09	122.77	123.38	1366091
2016-02-08	122.10	122.50	115.63	117.22	3280092
2016-02-09	117.05	121.75	115.74	119.82	2791846
2016-02-10	120.51	123.16	119.76	121.47	1074278
2016-02-11	119.80	121.15	118.82	119.98	1929270
2016-02-12	120.52	121.61	119.77	121.55	1102300
2016-02-16	122.37	124.97	122.17	124.83	1439555
2016-02-17	125.00	127.71	124.80	127.56	1441798
2016-02-18	127.66	129.49	127.53	128.02	1415805
2016-02-19	127.58	129.13	126.54	127.23	1358976
2016-02-22	128.00	132.48	128.00	132.17	1735190
2016-02-23	131.90	133.88	130.81	131.27	1519927
2016-02-24	130.94	131.07	128.95	130.75	1121797
2016-02-25	130.63	132.24	129.92	132.23	1316776
2016-02-26	132.55	133.85	131.88	132.50	1325930
2016-02-29	131.86	133.62	130.68	130.69	1476175
2016-03-01	131.87	132.17	130.34	131.80	1576634
2016-03-02	132.06	134.12	131.22	134.09	1569253
2016-03-03	134.09	134.09	134.09	132.97	1524864
2016-03-04	132.97	132.97	132.97	132.35	1286520
2016-03-07	131.09	133.24	130.70	132.55	1124671
2016-03-08	131.70	133.98	131.61	132.48	1241725
2016-03-09	132.48	132.48	132.48	134.54	1240166
2016-03-10	134.54	134.54	134.54	137.81	2099655
2016-03-11	138.40	143.21	138.37	143.10	2000173
2016-03-14	142.67	144.69	141.75	144.17	1699508
2016-03-15	144.17	144.17	144.17	142.31	1508354
2016-03-16	142.31	144.00	141.51	143.51	1358214
2016-03-17	143.67	144.00	138.86	140.35	1609341
2016-03-18	140.84	144.11	140.53	142.68	1761917
2016-03-21	142.03	142.35	138.48	140.00	1217458
2016-03-22	139.50	141.65	138.95	140.87	1560227
2016-03-23	141.74	141.86	139.04	139.50	1652082
2016-03-24	139.50	139.50	139.50	139.97	1274620
2016-03-28	139.94	140.79	138.98	139.56	993670
2016-03-29	139.77	140.56	138.60	140.28	1490377
2016-03-30	141.03	141.41	139.75	139.97	984462
2016-03-31	139.61	140.30	137.65	138.99	1375809
2016-04-01	138.54	141.91	137.83	141.85	1633222
2016-04-04	141.79	147.43	141.29	147.26	3195181
2016-04-05	147.26	147.26	147.26	143.34	2115176
2016-04-06	143.32	144.99	142.91	144.87	2447597
2016-04-07	143.67	144.57	142.50	143.42	1524962
2016-04-08	144.37	144.99	142.53	143.74	1584661
2016-04-11	144.32	145.00	140.72	140.90	1175947
2016-04-12	141.07	143.44	140.83	142.87	1142375
2016-04-13	143.58	144.92	142.50	143.55	1179658
2016-04-14	143.16	143.72	141.50	143.21	1402016
2016-04-15	143.05	143.25	141.85	142.91	1420145
2016-04-18	142.78	143.10	142.05	142.59	1137538
2016-04-19	143.76	144.58	142.74	144.40	1726352
2016-04-20	144.51	146.30	143.42	145.52	1615003
2016-04-21	145.27	146.50	144.83	145.91	1262989
2016-04-22	146.40	147.99	146.00	147.52	1229699
2016-04-25	146.84	148.00	145.15	146.09	1250798
2016-04-26	145.52	147.18	145.29	147.07	1627641
2016-04-27	146.15	146.82	140.99	144.76	2523281
2016-04-28	145.05	146.40	143.61	144.00	1361949
2016-04-29	142.68	142.68	139.33	140.77	1579136
2016-05-02	141.68	142.00	139.72	140.48	1612773
2016-05-03	139.90	142.33	139.90	141.42	1232477
2016-05-04	138.51	139.27	136.75	138.73	2641499
2016-05-05	138.73	139.53	136.46	137.07	1710565
2016-05-06	136.79	138.55	135.85	137.25	1286743
2016-05-09	136.96	138.73	136.65	138.44	1179914
2016-05-10	138.79	140.41	138.50	140.16	1129692
2016-05-11	140.03	141.75	139.42	139.57	1805075
2016-05-12	139.84	140.20	135.15	136.08	2177493
2016-05-13	136.18	137.20	134.77	135.51	1385489
2016-05-16	135.41	137.45	134.84	137.23	986179
2016-05-17	137.85	137.85	134.86	136.21	1355757
2016-05-18	136.18	137.24	134.96	136.08	970615
2016-05-19	135.38	137.01	133.38	133.79	1353707
2016-05-20	134.62	135.99	133.82	135.73	1085829
2016-05-23	134.70	135.11	132.91	133.18	2198089
2016-05-24	133.04	134.21	128.39	128.48	5836320
2016-05-25	129.20	131.38	128.76	130.96	4254912
2016-05-26	131.46	131.54	129.27	129.61	1651753
2016-05-27	130.10	131.02	129.50	130.70	1579538
2016-05-31	131.25	132.49	130.44	132.16	2311158
2016-06-01	131.92	133.16	131.06	132.51	1860179
2016-06-02	132.74	133.41	132.20	133.29	1462519
2016-06-03	132.41	132.91	131.00	131.84	1298584
2016-06-06	131.82	132.56	131.59	132.44	1134374
2016-06-07	132.28	133.54	132.02	132.26	1577196
2016-06-08	132.25	134.25	132.00	134.20	1558836
2016-06-09	133.93	134.73	133.36	133.75	1467725
2016-06-10	133.14	133.32	131.15	131.52	1366365
2016-06-13	130.77	132.32	130.48	130.68	1133898
2016-06-14	130.61	131.12	129.85	130.52	1260878
2016-06-15	131.12	131.95	130.32	130.61	1316190
2016-06-16	132.11	133.47	130.11	132.28	2788392
2016-06-17	132.27	132.79	131.48	132.34	2039367
2016-06-20	133.63	134.31	132.06	132.72	2068799
2016-06-21	133.37	133.43	131.35	131.45	2065687
2016-06-22	131.30	131.30	128.37	128.72	3640296
2016-06-23	129.75	130.29	127.72	128.67	3328515
2016-06-24	124.82	127.50	123.71	126.38	3111716
2016-06-27	125.33	125.33	122.91	124.85	2311359
2016-06-28	126.21	128.08	125.40	127.05	2646843
2016-06-29	127.75	131.51	127.33	131.48	2420347
2016-06-30	130.87	132.15	130.30	131.34	2307478
2016-07-01	131.25	132.44	130.32	131.67	1222738
2016-07-05	131.65	131.91	130.17	130.84	998030
2016-07-06	130.27	132.79	129.84	132.12	1707065
2016-07-07	132.44	132.45	128.55	129.44	2008275
2016-07-08	130.29	132.87	128.74	132.15	1721657
2016-07-11	132.30	132.55	130.32	131.56	1382223
2016-07-12	132.06	132.45	131.41	131.88	1083796
2016-07-13	132.42	133.82	131.98	133.74	1509518
2016-07-14	134.47	134.67	133.50	133.91	828864
2016-07-15	134.53	135.96	133.70	134.31	1207131
2016-07-18	134.71	135.30	134.14	135.00	1060589
2016-07-19	133.76	134.60	130.00	132.06	2669987
2016-07-20	133.08	136.48	132.72	135.47	1831331
2016-07-21	134.58	140.62	134.16	139.00	3674782
2016-07-22	139.73	143.18	139.14	142.94	2631711
2016-07-25	142.63	142.94	139.77	139.98	2141657
2016-07-26	139.42	140.09	137.09	137.59	2712669
2016-07-27	133.50	137.99	132.00	133.86	3379835
2016-07-28	133.15	134.24	132.05	132.90	2531004
2016-07-29	131.96	132.97	131.20	131.34	1916186
2016-08-01	131.46	131.68	127.33	127.61	2633809
2016-08-02	127.98	128.97	125.30	125.56	3231686
2016-08-03	125.73	128.89	125.39	127.87	2597356
2016-08-04	127.69	127.88	126.13	126.82	1409745
2016-08-05	127.74	128.57	127.11	127.86	1187316
2016-08-08	127.66	128.35	127.08	127.74	1555785
2016-08-09	128.09	128.49	127.55	128.45	1276975
2016-08-10	128.17	129.53	127.58	128.15	1718644
2016-08-11	128.37	128.60	127.60	128.20	1412895
2016-08-12	128.01	131.26	127.59	130.19	1968758
2016-08-15	129.68	130.12	128.90	129.29	1655390
2016-08-16	129.18	129.82	128.16	129.33	1214270
2016-08-17	129.30	129.78	128.78	129.54	1246693
2016-08-18	129.05	131.11	128.84	129.43	1866642
2016-08-19	129.08	129.97	128.67	129.52	1795170
2016-08-22	129.71	130.70	129.36	129.72	677838
2016-08-23	130.25	130.31	128.97	129.12	955513
2016-08-24	129.37	130.00	127.35	127.61	1139916
2016-08-25	127.23	128.64	127.01	127.11	1396803
2016-08-26	127.31	127.86	124.53	124.94	1637690
2016-08-29	124.84	125.32	124.16	124.18	2475660
2016-08-30	124.11	125.61	124.00	125.42	1457507
2016-08-31	125.46	125.90	124.23	125.08	1236407
2016-09-01	124.90	125.72	123.18	123.36	1985043
2016-09-02	123.51	124.32	123.02	124.24	1212576
2016-09-06	124.10	124.90	123.76	123.64	1390256
2016-09-07	123.72	125.89	123.10	125.85	1916753
2016-09-08	125.70	127.76	125.70	127.67	2126475
2016-09-09	126.93	128.18	126.52	126.89	2052326
2016-09-12	126.39	128.86	125.59	128.58	1628567
2016-09-13	126.22	127.00	123.95	124.57	2282261
2016-09-14	124.40	125.00	122.52	123.29	1879936
2016-09-15	123.21	124.89	122.96	124.34	1404148
2016-09-16	124.37	126.69	123.87	125.52	1742970
2016-09-19	125.39	126.71	125.14	126.32	1570073
2016-09-20	126.47	126.93	124.98	125.76	1773048
2016-09-21	126.56	128.75	126.08	128.59	1464664
2016-09-22	128.82	129.62	127.84	128.42	1096265
2016-09-23	127.80	128.42	126.44	126.56	1224915
2016-09-26	126.00	126.48	124.86	125.08	1005859
2016-09-27	125.09	126.34	124.40	126.30	1071363
2016-09-28	126.70	127.90	126.24	127.37	1079114
2016-09-29	127.19	127.19	124.88	124.93	1027207
2016-09-30	125.38	125.83	124.01	125.31	1968246
2016-10-03	124.74	125.32	122.58	122.90	1777989
2016-10-04	123.22	123.95	121.71	122.44	1598026
2016-10-05	122.44	122.57	120.97	122.07	1967847
2016-10-06	122.13	122.78	121.55	122.35	1519981
2016-10-07	122.28	122.74	120.78	121.90	1699220
2016-10-10	122.34	124.94	122.34	124.80	1363028
2016-10-11	124.68	124.79	121.55	121.90	1281359
2016-10-12	122.05	122.50	120.17	120.85	1934091
2016-10-13	120.32	121.28	119.79	121.00	1606591
2016-10-14	121.18	121.81	120.76	121.09	1280818
2016-10-17	120.38	120.95	117.50	118.28	3201091
2016-10-18	120.02	123.77	119.66	123.15	2282934
2016-10-19	123.24	124.12	122.63	123.83	1170511
2016-10-20	123.78	125.57	123.35	124.03	1238929
2016-10-21	123.05	123.72	121.92	123.50	1228116
2016-10-24	124.23	124.94	123.86	124.49	851744
2016-10-25	124.37	125.45	123.81	124.50	941775
2016-10-26	124.47	125.04	123.78	124.17	1200446
2016-10-27	124.00	124.59	122.74	123.49	1352084
2016-10-28	123.10	123.13	121.45	121.62	1948179
2016-10-31	122.35	123.00	121.44	121.86	1304258
2016-11-01	122.44	122.44	116.88	117.42	2847729
2016-11-02	117.77	123.87	114.85	122.99	3477535
2016-11-03	123.48	124.58	119.69	120.03	2069930
2016-11-04	120.67	121.24	119.17	119.29	1761661
2016-11-07	121.03	123.93	120.35	123.49	2221666
2016-11-08	123.19	127.42	122.43	126.84	1806504
2016-11-09	120.40	129.73	118.42	128.75	4356413
2016-11-10	129.56	133.98	129.23	133.86	2999445
2016-11-11	133.55	135.01	131.38	133.68	2669271
2016-11-14	133.80	138.75	132.65	138.60	2130205
2016-11-15	140.02	142.62	136.82	138.42	2502226
2016-11-16	138.37	139.37	137.90	138.39	1391497
2016-11-17	138.45	138.72	136.89	137.88	1505348
2016-11-18	137.39	137.59	135.00	135.35	2188565
2016-11-21	136.00	137.88	135.68	137.36	1204086
2016-11-22	138.29	141.57	137.64	141.31	2694903
2016-11-23	141.48	143.66	140.34	143.62	1694760
2016-11-25	143.62	145.21	142.82	144.74	1231477
2016-11-28	144.06	145.19	142.73	143.24	1934304
2016-11-29	143.73	146.09	142.56	145.28	1999567
2016-11-30	145.51	145.51	142.04	141.88	2535083
2016-12-01	142.38	146.22	141.82	145.17	2545361
2016-12-02	145.01	147.43	144.67	145.10	1418118
2016-12-05	145.06	145.53	142.77	144.09	1858940
2016-12-06	144.44	144.92	142.91	143.55	1019479
2016-12-07	143.54	145.60	142.71	145.20	1435730
2016-12-08	145.26	147.50	143.61	146.61	960552
2016-12-09	147.00	147.00	144.36	145.88	1060397
2016-12-12	145.22	145.99	142.70	145.79	1342906
2016-12-13	146.41	147.25	145.07	146.58	1075417
2016-12-14	146.61	146.61	143.77	144.69	1201393
2016-12-15	145.38	145.47	143.19	143.67	1429416
2016-12-16	144.35	145.87	143.60	145.46	1874814
2016-12-19	145.81	146.98	144.32	144.88	966450
2016-12-20	145.50	148.26	144.94	147.66	1449346
2016-12-21	146.91	147.48	144.15	144.98	960508
2016-12-22	145.24	145.46	143.86	144.58	947735
2016-12-23	144.83	146.04	144.00	146.02	428757
2016-12-27	146.02	147.14	145.41	145.68	361097
2016-12-28	145.75	146.60	144.01	144.26	950363
2016-12-29	144.75	145.95	144.33	144.76	571437
2016-12-30	144.88	145.50	143.11	143.77	1086082
2017-01-03	144.54	144.78	140.50	143.24	1525954
2017-01-04	142.68	143.85	140.86	143.05	1250510
2017-01-05	143.03	145.89	143.00	144.57	1645953
2017-01-06	144.38	144.76	143.28	144.35	1105617
2017-01-09	143.24	143.74	142.46	142.79	907110
2017-01-10	142.39	147.49	142.04	146.34	1637627
2017-01-11	146.19	146.74	143.99	145.83	950438
2017-01-12	144.77	148.39	144.34	148.19	2013817
2017-01-13	148.37	149.58	147.41	148.53	1405200
2017-01-17	147.19	148.05	145.31	146.75	957020
2017-01-18	147.42	147.85	145.97	147.22	1760089
2017-01-19	146.95	149.95	144.44	148.11	2091115
2017-01-20	149.02	151.99	149.00	150.63	1961405
2017-01-23	150.00	150.60	146.78	150.16	2051403
2017-01-24	150.00	152.55	148.81	150.23	1609518
2017-01-25	150.75	154.61	150.75	153.71	1967162
2017-01-26	153.08	153.79	151.92	152.40	1434797
2017-01-27	153.05	154.24	152.02	153.35	1760272
2017-01-30	154.45	154.48	152.16	154.18	2243732
2017-01-31	154.37	154.97	151.77	154.14	2684124
2017-02-01	155.00	160.79	154.37	160.79	4345162
2017-02-02	160.00	160.31	156.66	157.66	2522642
2017-02-03	158.58	161.80	158.32	159.08	1988812
2017-02-06	158.70	159.99	156.17	156.81	1575069
2017-02-07	157.40	159.22	155.35	158.59	2059162
2017-02-08	157.76	159.11	156.81	158.60	1767753
2017-02-09	158.76	162.49	157.74	161.68	2565124
2017-02-10	162.38	162.48	160.19	162.32	1341821
2017-02-13	162.98	164.22	161.00	163.52	1383946
2017-02-14	162.60	165.88	160.61	163.32	4396706
2017-02-15	163.03	164.67	161.76	162.69	3009298
2017-02-16	161.99	164.14	160.29	163.77	2085747
2017-02-17	161.78	163.25	159.64	160.25	2302818
2017-02-21	160.74	164.48	160.28	164.22	2211958
2017-02-22	163.07	164.37	162.53	163.27	1129651
2017-02-23	163.95	164.31	163.21	163.92	845925
2017-02-24	163.73	163.90	161.19	163.83	956006
2017-02-27	163.39	165.46	162.85	164.91	1461475
2017-02-28	164.24	165.19	163.13	164.82	1642817
2017-03-01	166.17	169.20	166.10	166.97	2423578
2017-03-02	166.81	167.65	165.60	165.97	1232802
2017-03-03	165.85	166.40	165.11	166.00	992400
2017-03-06	164.71	166.33	164.00	165.84	2218751
2017-03-07	165.34	166.96	165.25	165.36	1689004
2017-03-08	165.99	166.47	165.33	165.65	949562
2017-03-09	166.00	167.14	165.30	166.18	2008388
2017-03-10	166.67	167.59	165.37	166.41	1098066
2017-03-13	166.19	167.48	165.65	167.24	1520543
2017-03-14	165.97	167.20	163.19	165.18	1279434
2017-03-15	166.00	170.79	165.18	169.20	1953889
2017-03-16	169.20	169.80	166.61	168.42	1993145
2017-03-17	168.77	169.15	167.06	168.27	1605405
2017-03-20	168.32	168.44	166.65	167.59	1268864
2017-03-21	168.23	168.50	166.18	166.99	1529233
2017-03-22	167.10	167.79	165.45	166.44	1309624
2017-03-23	166.44	166.94	164.85	165.38	1899224
2017-03-24	165.88	167.08	161.54	162.75	2199208
2017-03-27	160.51	162.34	158.67	162.19	2355785
2017-03-28	161.69	165.03	161.68	164.60	1324880
2017-03-29	164.37	165.77	164.00	164.98	1019853
2017-03-30	164.85	167.83	164.68	167.08	1055845
2017-03-31	166.59	166.97	164.93	165.38	1287738
2017-04-03	166.15	167.62	165.35	166.49	1489162
2017-04-04	166.63	167.44	164.85	165.70	858796
2017-04-05	166.26	166.85	164.56	164.75	1046037
2017-04-06	164.63	166.22	163.87	165.92	1002187
2017-04-07	165.41	166.91	165.08	166.26	1094613
2017-04-10	166.38	168.72	166.35	167.44	1055973
2017-04-11	166.94	167.58	165.73	167.43	1042860
2017-04-12	166.65	167.35	165.24	166.43	1075724
2017-04-13	165.94	166.40	164.65	164.99	1264155
2017-04-17	165.51	167.31	164.91	166.94	900827
2017-04-18	170.00	170.18	165.65	166.37	966361
2017-04-19	167.21	167.60	165.82	166.79	1069546
2017-04-20	166.93	169.44	166.35	168.07	1761548
2017-04-21	168.00	168.77	166.50	167.80	1225081
2017-04-24	169.29	169.89	168.17	168.41	1004279
2017-04-25	170.00	173.28	169.53	172.46	2201367
2017-04-26	174.12	180.01	174.00	179.03	3561085
2017-04-27	180.27	184.45	177.85	178.30	2621904
2017-04-28	176.43	179.15	175.83	177.89	1741145
2017-05-01	178.50	179.64	176.85	179.20	1203788
2017-05-02	179.68	181.35	178.23	181.27	1237690
2017-05-03	180.57	181.95	179.48	179.94	1297565
2017-05-04	180.68	181.45	179.08	179.89	980653
2017-05-05	180.82	181.50	179.22	180.30	1214981
2017-05-08	180.64	181.39	179.09	179.83	826441
2017-05-09	179.73	180.61	177.56	177.73	2222456
2017-05-10	177.92	180.29	177.51	180.13	1233085
2017-05-11	180.10	183.37	178.87	182.72	1782203
2017-05-12	181.27	183.79	180.72	181.44	1000458
2017-05-15	180.72	182.79	179.60	182.30	1363081
2017-05-16	182.18	182.56	179.57	180.81	1321267
2017-05-17	179.33	180.67	176.02	176.12	1938485
2017-05-18	176.10	178.50	175.17	176.69	1354568
2017-05-19	177.00	178.04	175.87	176.41	1900050
2017-05-22	176.90	177.04	174.96	176.50	1661553
2017-05-23	176.49	177.90	175.66	177.71	1709918
2017-05-24	178.23	181.23	177.21	180.08	1427981
2017-05-25	180.30	182.52	180.15	181.50	1426430
2017-05-26	181.93	183.13	180.60	183.08	897951
2017-05-30	181.70	185.00	180.85	183.32	1513116
2017-05-31	183.82	184.09	181.25	182.35	1807554
2017-06-01	182.79	188.00	182.69	187.69	1930836
2017-06-02	187.13	188.28	185.86	187.58	1230471
2017-06-05	187.35	187.88	186.01	186.69	928616
2017-06-06	186.49	189.18	186.06	187.00	1303347
2017-06-07	187.25	189.30	186.57	188.33	1578702
2017-06-08	188.10	189.00	186.63	187.59	1613087
2017-06-09	188.37	188.69	186.22	186.92	1880564
2017-06-12	187.22	187.31	183.10	186.74	1804290
2017-06-13	186.73	187.67	185.41	187.16	1107994
2017-06-14	187.51	189.08	187.16	188.77	777040
2017-06-15	187.28	189.39	187.11	188.75	792347
2017-06-16	189.36	190.26	188.47	189.96	1864260
2017-06-19	190.33	192.85	189.95	192.74	1992493
2017-06-20	192.25	193.13	191.17	192.00	1806946
2017-06-21	192.33	193.67	190.96	192.07	2080020
2017-06-22	192.13	194.94	192.13	193.36	2159897
2017-06-23	194.04	194.04	189.91	190.17	3143653
2017-06-26	190.20	190.81	186.79	188.15	2230828
2017-06-27	188.71	189.40	186.64	187.41	1418107
2017-06-28	188.59	189.09	187.40	187.92	1712343
2017-06-29	188.86	188.98	186.49	187.17	1306020
2017-06-30	187.49	188.85	187.00	188.13	2034167
2017-07-03	189.21	191.18	188.35	189.60	815314
2017-07-05	189.49	191.92	189.19	191.25	1397565
2017-07-06	191.00	191.04	189.20	190.28	1111229
2017-07-07	191.00	192.24	190.01	191.61	780722
2017-07-10	190.95	192.68	190.55	192.12	1006583
2017-07-11	191.48	192.66	190.74	192.10	1206717
2017-07-12	192.43	194.38	191.63	193.54	1283855
2017-07-13	193.38	193.89	191.14	192.55	1245284
2017-07-14	192.48	193.15	191.53	192.56	1124539
2017-07-17	192.67	192.76	191.60	192.09	942275
2017-07-18	192.67	193.25	188.01	189.45	1842121
2017-07-19	189.81	191.20	189.52	190.29	1042758
2017-07-20	190.18	191.39	189.73	190.69	1250670
2017-07-21	190.10	191.15	189.99	190.65	1227876
2017-07-24	190.97	191.60	189.80	191.00	1139394
2017-07-25	192.00	192.80	190.29	190.58	1712412
2017-07-26	181.19	187.61	179.56	184.99	2605064
2017-07-27	184.53	184.94	182.04	183.52	1824028
2017-07-28	183.67	188.34	182.33	187.79	1301064
2017-07-31	187.82	188.20	186.13	186.21	1366784
2017-08-01	187.00	188.17	186.26	186.67	1226871
2017-08-02	186.49	189.89	186.02	188.95	1260473
2017-08-03	189.28	191.83	188.96	191.44	1155301
2017-08-04	192.50	192.50	189.86	190.48	967628
2017-08-07	190.33	191.54	189.26	190.61	811279
2017-08-08	190.49	193.36	189.52	191.98	1226864
2017-08-09	191.94	193.16	191.07	192.85	827753
2017-08-10	191.95	193.08	189.53	189.72	1224446
2017-08-11	190.50	190.75	188.92	189.43	1212413
2017-08-14	190.22	192.22	190.22	191.31	939735
2017-08-15	192.00	193.48	191.35	192.99	864469
2017-08-16	193.70	194.58	193.05	193.35	841566
2017-08-17	193.27	193.95	191.58	191.96	822190
2017-08-18	192.45	192.45	190.70	191.02	1061167
2017-08-21	191.30	193.15	191.08	192.97	1261657
2017-08-22	192.97	196.48	192.07	194.95	1548506
2017-08-23	194.24	195.31	193.69	195.23	1114140
2017-08-24	195.22	195.77	192.24	192.90	1186198
2017-08-25	193.59	194.55	192.59	192.68	1421023
2017-08-28	193.04	194.55	192.70	193.48	1576667
2017-08-29	192.79	194.78	192.77	193.83	1116707
2017-08-30	193.52	193.86	191.48	191.50	1892414
2017-08-31	192.71	196.32	192.41	196.04	2436990
2017-09-01	196.04	197.57	195.65	197.43	916443
2017-09-05	196.42	198.98	195.66	197.18	1469555
2017-09-06	197.60	198.13	192.51	192.95	1825531
2017-09-07	192.95	193.94	191.88	192.64	1160939
2017-09-08	192.71	195.01	192.34	193.85	1254615
2017-09-11	195.15	196.14	193.89	195.95	1375444
2017-09-12	195.89	195.89	188.00	189.24	2707897
2017-09-13	189.41	191.99	188.77	189.72	1340168
2017-09-14	189.58	190.00	186.59	186.75	1988576
2017-09-15	186.30	187.89	184.68	186.59	2608735
2017-09-18	187.18	187.52	184.98	185.00	1868039
2017-09-19	186.50	186.50	180.93	181.44	3737834
2017-09-20	181.39	183.53	179.40	183.49	3070549
2017-09-21	183.11	184.44	182.15	183.50	1637071
2017-09-22	183.50	185.78	180.71	182.86	2244287
2017-09-25	183.01	185.41	181.14	181.50	2044861
2017-09-26	182.25	184.97	182.09	184.28	1819655
2017-09-27	184.78	186.87	183.49	186.45	1608418
2017-09-28	185.95	190.14	185.53	189.78	2457575
2017-09-29	189.39	189.94	187.81	189.88	1259258
2017-10-02	191.21	191.78	190.00	191.11	1519955
2017-10-03	191.19	193.38	190.85	193.23	1030592
2017-10-04	193.50	194.87	193.23	193.42	973402
2017-10-05	193.41	194.05	191.77	192.92	1187759
2017-10-06	193.07	194.14	192.67	193.22	848050
2017-10-09	192.82	193.49	189.93	190.74	2187886
2017-10-10	190.34	190.69	187.36	188.64	1128238
2017-10-11	188.78	190.34	187.55	189.89	1058758
2017-10-12	190.57	190.85	188.59	189.74	1646330
2017-10-13	185.50	187.00	182.31	183.83	3279980
2017-10-16	183.33	185.37	182.71	183.76	1366146
2017-10-17	184.16	189.55	183.69	187.26	2025711
2017-10-18	190.38	199.23	190.01	191.79	3293369
2017-10-19	191.27	193.32	187.75	193.20	2270544
2017-10-20	193.77	196.95	193.69	194.69	1235030
2017-10-23	194.55	197.49	193.33	195.64	1028084
2017-10-24	195.81	196.53	194.02	195.25	1963828
2017-10-25	200.00	209.74	199.75	205.71	3741164
2017-10-26	206.00	209.91	205.24	206.91	2114835
2017-10-27	207.00	212.00	205.94	211.34	2219506
2017-10-30	211.00	212.07	208.64	209.46	1442871
2017-10-31	209.66	210.00	206.98	209.21	1266356
2017-11-01	210.03	210.98	208.67	209.53	1857757
2017-11-02	210.20	211.36	208.40	210.59	1087549
2017-11-03	210.66	213.45	209.25	211.80	1177204
2017-11-06	213.60	220.00	213.17	216.30	2516193
2017-11-07	217.42	220.75	214.48	217.47	1681881
2017-11-08	216.31	218.88	215.17	216.87	1149394
2017-11-09	215.75	217.11	213.29	215.98	919671
2017-11-10	216.13	218.98	214.95	218.27	1835381
2017-11-13	217.18	219.81	216.79	218.46	2432975
2017-11-14	218.00	219.49	215.94	218.45	1316113
2017-11-15	217.56	219.14	216.92	218.20	1190714
2017-11-16	217.71	222.21	217.71	220.89	1459629
2017-11-17	220.57	222.24	220.15	220.83	1204231
2017-11-20	221.00	221.63	218.01	219.50	1304107
2017-11-21	220.88	221.65	219.29	220.02	1559539
2017-11-22	219.86	221.03	219.28	220.42	1215697
2017-11-24	220.67	221.47	219.85	220.39	443214
2017-11-27	220.81	221.22	219.39	220.03	2132475
2017-11-28	220.77	222.58	219.24	222.28	1712005
2017-11-29	222.77	230.46	222.67	227.31	2198479
2017-11-30	227.43	236.04	226.73	234.96	4622425
2017-12-01	235.50	236.39	227.09	232.34	2742178
2017-12-04	233.61	233.61	224.81	224.95	1856553
2017-12-05	224.95	225.10	222.32	223.49	1870448
2017-12-06	224.31	224.31	222.25	222.71	1013028
2017-12-07	222.64	224.74	222.51	223.64	1222394
2017-12-08	225.64	226.15	224.11	224.85	981335
2017-12-11	225.60	227.68	225.08	226.02	1401901
2017-12-12	226.16	229.09	225.13	228.75	2179499
2017-12-13	229.74	232.95	228.36	232.06	2604697
2017-12-14	231.63	232.53	226.12	227.12	1937513
2017-12-15	227.51	229.08	225.76	226.21	3398367
2017-12-18	228.27	229.42	224.54	227.02	1441532
2017-12-19	227.06	229.12	225.45	227.99	1134317
2017-12-20	227.99	231.18	227.78	227.92	1109883
2017-12-21	228.86	228.86	224.96	225.08	934743
2017-12-22	225.89	226.82	223.67	225.60	1215518
2017-12-26	225.67	226.93	225.01	225.43	441253
2017-12-27	226.21	226.34	224.12	225.24	1237411
2017-12-28	226.20	227.39	225.00	227.04	703418
2017-12-29	227.81	228.50	224.80	225.01	857906
2018-01-02	225.00	226.60	223.75	226.00	1291425
2018-01-03	227.87	229.55	225.06	229.15	1302278
2018-01-04	229.60	231.41	228.86	230.21	1062980
2018-01-05	230.19	234.54	229.88	234.34	1427607
2018-01-08	233.49	233.49	230.73	231.82	1630822
2018-01-09	231.82	235.47	231.01	234.66	1777122
2018-01-10	233.07	234.77	232.07	233.89	851162
2018-01-11	234.00	237.00	233.90	235.00	1520365
2018-01-12	239.13	240.40	237.57	239.82	1916549
2018-01-16	241.20	243.81	240.58	241.75	1513841
2018-01-17	243.01	250.04	242.16	249.15	1712364
2018-01-18	250.25	250.25	247.01	249.65	1205673
2018-01-19	250.65	250.68	249.35	250.06	1523463
2018-01-22	250.15	250.91	248.00	250.50	1267381
2018-01-23	250.47	250.68	248.71	250.50	1007294
2018-01-24	251.09	253.87	250.05	252.99	1472839
2018-01-25	252.91	254.41	250.22	251.35	1075777
2018-01-26	251.35	258.53	250.11	258.19	1213291
2018-01-29	256.69	259.04	256.07	257.02	1975854
2018-01-30	243.81	249.47	239.48	243.44	4527895
2018-01-31	260.21	267.95	244.82	247.85	4063338
2018-02-01	247.42	248.92	241.91	243.93	2001670
2018-02-02	242.05	243.84	238.62	239.18	1380018
2018-02-05	238.11	239.67	227.81	230.45	2016395
2018-02-06	225.82	236.35	224.61	234.83	2347075
2018-02-07	233.88	240.68	232.71	238.44	2312331
2018-02-08	238.02	240.25	230.42	230.57	2362384
2018-02-09	232.29	233.43	225.34	231.71	2597160
2018-02-12	232.68	234.45	230.46	232.77	1790861
2018-02-13	230.83	234.83	229.36	233.45	1397867
2018-02-14	231.71	235.73	231.46	235.02	1500188
2018-02-15	237.10	237.10	229.33	232.06	1532815
2018-02-16	231.36	236.30	231.36	235.02	1086638
2018-02-20	233.28	234.85	231.62	232.22	998789
2018-02-21	233.00	235.44	232.00	232.03	967000
2018-02-22	233.27	235.17	232.00	233.68	1023480
2018-02-23	234.98	235.56	232.83	235.24	1052677
2018-02-26	235.43	238.66	234.35	238.22	974303
2018-02-27	238.88	240.77	237.04	237.21	1341496
2018-02-28	237.47	239.69	235.34	235.38	1593652
2018-03-01	234.65	236.65	229.30	232.04	1498414
2018-03-02	230.88	233.77	229.31	233.08	989788
2018-03-05	231.83	232.91	228.44	232.04	1244494
2018-03-06	232.31	233.39	230.05	232.75	991771
2018-03-07	230.64	232.16	229.99	231.11	972972
2018-03-08	231.99	232.14	227.36	228.79	1998743
2018-03-09	230.44	233.29	228.20	232.80	1957225
2018-03-12	232.20	232.73	229.25	229.86	1961969
2018-03-13	230.95	231.89	227.27	230.22	1783273
2018-03-14	230.55	230.98	228.11	229.03	1670607
2018-03-15	229.39	231.37	228.38	230.00	1378584
2018-03-16	230.79	230.92	228.00	228.11	1834702
2018-03-19	228.18	229.15	226.19	227.99	1088814
2018-03-20	228.45	230.91	227.85	229.98	1326075
2018-03-21	229.65	229.65	225.98	225.99	1316318
2018-03-22	224.78	225.61	218.31	218.85	1571904
2018-03-23	219.15	220.74	215.52	215.63	1481728
2018-03-26	217.58	221.34	217.58	221.08	1594076
2018-03-27	221.74	223.72	218.16	219.44	1338758
2018-03-28	220.21	223.06	219.55	221.48	1509718
2018-03-29	222.66	223.48	219.37	219.70	1633991
2018-04-02	221.36	224.64	217.49	220.13	1935804
2018-04-03	221.75	228.34	220.24	227.51	1648448
2018-04-04	224.40	229.00	224.17	228.42	1572156
2018-04-05	229.34	231.31	227.64	230.73	1227390
2018-04-06	228.59	230.17	222.43	224.78	1786025
2018-04-09	225.65	227.76	222.59	222.87	2151672
2018-04-10	225.10	226.18	222.94	224.95	1417621
2018-04-11	223.31	224.58	219.34	220.32	1355014
2018-04-12	221.92	224.19	220.33	220.46	2027268
2018-04-13	221.55	223.67	221.44	222.02	987525
2018-04-16	223.84	226.64	222.34	225.27	1195665
2018-04-17	228.04	231.91	226.97	229.52	2355286
2018-04-18	229.99	231.55	228.50	230.65	1089769
2018-04-19	230.79	231.17	226.91	227.67	1011060
2018-04-20	228.36	229.76	225.33	226.07	1129901
2018-04-23	226.76	228.50	225.52	227.20	1071269
2018-04-24	227.85	229.25	223.54	225.00	2278188
2018-04-25	230.00	239.45	223.18	238.84	3850681
2018-04-26	241.55	245.80	236.21	237.00	3899333
2018-04-27	236.84	240.19	235.61	239.15	2773210
2018-04-30	239.71	241.33	235.55	235.99	1472573
2018-05-01	235.83	237.94	233.07	235.53	1261074
2018-05-02	234.25	234.94	228.81	229.18	1743183
2018-05-03	229.62	231.30	224.13	230.77	1685701
2018-05-04	230.00	233.81	227.69	233.18	1089160
2018-05-07	233.15	233.64	228.09	229.26	1427821
2018-05-08	228.18	229.29	223.41	224.10	1415740
2018-05-09	224.71	224.77	219.96	221.77	1529175
2018-05-10	222.87	226.46	221.78	225.67	1289004
2018-05-11	225.56	233.16	224.74	232.05	1866376
2018-05-14	232.96	234.69	229.91	232.31	1769048
2018-05-15	231.99	234.12	230.07	230.87	975817
2018-05-16	231.21	233.35	230.37	232.40	818874
2018-05-17	232.13	233.00	230.86	231.79	976048
2018-05-18	231.57	232.45	230.78	231.87	899921
2018-05-21	232.62	234.39	232.62	233.65	644578
2018-05-22	233.42	235.07	232.08	233.93	919595
2018-05-23	233.35	234.28	230.00	232.06	907214
2018-05-24	232.35	232.35	229.05	230.62	678364
2018-05-25	231.03	233.71	230.13	232.39	795573
2018-05-29	230.06	231.59	227.81	229.29	924475
2018-05-30	230.27	232.45	229.00	231.58	896817
2018-05-31	231.43	231.43	221.26	221.42	2424492
2018-06-01	222.78	223.77	220.80	221.50	1697730
2018-06-04	222.56	225.46	221.43	225.24	1237643
2018-06-05	225.26	228.50	224.70	227.87	1253834
2018-06-06	227.59	228.60	225.56	227.11	1099727
2018-06-07	227.85	230.50	227.26	229.59	1448639
2018-06-08	229.63	229.78	226.81	228.30	1016783
2018-06-11	228.11	234.22	226.75	232.33	1458931
2018-06-12	231.97	232.65	226.23	231.68	1464504
2018-06-13	232.50	236.95	232.00	236.30	1709283
2018-06-14	236.96	242.62	236.89	241.74	2480986
2018-06-15	241.04	245.66	239.81	245.16	2479649
2018-06-18	244.72	246.82	243.03	244.04	1614372
2018-06-19	242.32	245.47	242.21	244.49	1362079
2018-06-20	244.00	245.57	242.69	243.95	1268408
2018-06-21	243.95	244.84	241.34	243.08	804319
2018-06-22	243.08	246.30	241.55	244.82	1181186
2018-06-25	243.89	245.45	241.61	243.34	1204654
2018-06-26	242.90	244.40	240.71	241.27	1125666
2018-06-27	241.27	243.58	238.97	240.54	1094639
2018-06-28	239.64	239.93	233.48	239.27	1602460
2018-06-29	239.50	242.04	237.79	238.03	1184721
2018-07-02	237.97	238.45	235.38	238.27	698015
2018-07-03	238.88	240.12	237.62	238.73	569130
2018-07-05	239.72	241.76	238.17	240.05	703346
2018-07-06	240.25	242.80	239.55	242.15	803046
2018-07-09	240.38	249.05	239.99	248.69	1607248
2018-07-10	250.00	250.58	248.70	249.52	1262934
2018-07-11	249.02	252.05	247.45	249.58	922327
2018-07-12	250.86	252.41	249.97	250.58	1451722
2018-07-13	250.18	250.92	249.71	250.51	1015952
2018-07-16	250.43	250.43	247.50	248.28	1027848
2018-07-17	243.53	247.02	242.00	246.03	1388096
2018-07-18	246.10	249.41	245.85	248.63	1090753
2018-07-19	248.57	249.23	246.55	248.64	947609
2018-07-20	246.16	249.29	246.01	248.52	864192
2018-07-23	248.39	251.09	247.69	248.83	1012352
2018-07-24	249.43	250.00	245.21	246.08	1468445
2018-07-25	247.40	248.75	240.29	247.93	2442566
2018-07-26	249.53	251.18	246.62	247.08	999447
2018-07-27	247.91	249.87	246.77	249.48	1056433
2018-07-30	249.23	253.89	249.23	252.21	1520602
2018-07-31	251.96	253.67	251.18	253.00	1336643
2018-08-01	255.00	256.38	250.01	252.27	1328436
2018-08-02	251.39	257.08	251.30	256.53	938842
2018-08-03	256.54	258.59	254.42	257.95	767482
2018-08-06	257.14	259.21	256.93	258.13	808692
2018-08-07	258.13	259.56	257.76	257.97	591417
2018-08-08	258.78	260.87	257.37	260.54	772325
2018-08-09	260.46	263.24	260.46	261.13	697132
2018-08-10	260.24	262.14	259.15	260.04	700464
2018-08-13	260.85	264.55	260.05	262.94	913581
2018-08-14	263.17	266.00	263.01	264.97	931436
2018-08-15	263.91	265.06	262.29	264.17	913749
2018-08-16	265.65	268.04	264.48	266.53	1073732
2018-08-17	266.92	267.30	263.86	263.95	940075
2018-08-20	263.95	263.96	262.41	263.17	870136
2018-08-21	262.79	263.78	261.90	262.60	727735
2018-08-22	262.81	263.47	260.81	262.94	661241
2018-08-23	262.79	265.56	262.35	264.28	761859
2018-08-24	264.35	266.00	263.89	265.38	883617
2018-08-27	266.38	266.87	264.71	266.23	815482
2018-08-28	267.26	267.71	266.30	266.71	691508
2018-08-29	266.96	268.13	265.79	267.13	650338
2018-08-30	267.02	267.02	264.31	265.01	769418
2018-08-31	264.32	265.39	263.18	264.73	1149092
2018-09-04	264.17	266.11	262.71	263.70	1164233
2018-09-05	267.39	268.28	265.22	267.85	2044965
2018-09-06	267.78	272.36	267.04	270.14	1502644
2018-09-07	269.87	273.14	269.36	271.90	1824158
2018-09-10	267.73	269.04	261.76	262.59	1984544
2018-09-11	261.94	264.28	260.80	264.17	1294183
2018-09-12	263.75	267.81	263.69	266.34	873736
2018-09-13	267.47	270.88	265.95	270.34	1204380
2018-09-14	270.20	272.26	269.77	270.78	1030157
2018-09-17	272.17	274.00	269.30	269.63	969962
2018-09-18	269.29	272.70	268.99	270.97	1080704
2018-09-19	271.76	272.66	270.40	271.85	1101001
2018-09-20	272.35	275.07	272.09	274.12	1267682
2018-09-21	274.22	276.00	272.52	272.52	2717025
2018-09-24	271.90	274.69	270.60	273.23	1046988
2018-09-25	273.73	274.33	269.70	270.25	1172389
2018-09-26	270.00	271.53	268.87	269.46	786567
2018-09-27	270.00	273.22	269.65	271.64	916891
2018-09-28	271.61	274.22	269.96	274.05	1053791
2018-10-01	274.76	278.11	273.77	276.20	1015399
2018-10-02	276.30	277.85	275.05	276.12	922529
2018-10-03	276.92	277.20	275.31	276.24	707198
2018-10-04	276.41	276.88	273.22	274.99	693866
2018-10-05	275.66	277.98	274.31	275.92	655946
2018-10-08	275.95	277.99	274.61	277.39	833343
2018-10-09	277.42	280.43	275.22	279.18	923812
2018-10-10	279.05	279.53	272.05	272.65	1997649
2018-10-11	272.35	274.59	266.03	268.52	2016087
2018-10-12	269.49	272.91	267.72	271.41	1326724
2018-10-15	270.99	271.93	267.32	267.38	1305360
2018-10-16	270.93	279.08	270.00	278.42	1417750
2018-10-17	276.92	281.40	275.70	279.58	1067941
2018-10-18	279.68	282.55	277.91	281.19	903811
2018-10-19	281.09	283.06	278.51	279.15	1054133
2018-10-22	279.26	280.51	272.79	275.73	955137
2018-10-23	271.92	276.12	268.51	274.09	1654854
2018-10-24	273.53	276.47	265.10	265.43	1753646
2018-10-25	266.44	273.69	263.89	270.93	1892976
2018-10-26	269.71	270.00	263.51	265.75	1653673
2018-10-29	267.92	269.48	259.72	263.52	2257641
2018-10-30	264.34	267.25	261.60	265.49	1904065
2018-10-31	270.00	279.20	266.00	275.57	2621609
2018-11-01	278.57	279.65	264.30	265.93	2286917
2018-11-02	267.48	275.28	266.21	268.00	1430850
2018-11-05	268.96	271.50	268.08	269.18	1066195
2018-11-06	268.86	273.38	268.86	272.01	984428
2018-11-07	274.68	290.84	274.21	289.94	2393508
2018-11-08	289.01	289.53	285.08	287.37	1763379
2018-11-09	287.72	288.60	284.68	287.06	918320
2018-11-12	287.21	288.24	282.23	282.67	863342
2018-11-13	282.90	284.59	278.32	280.25	1109375
2018-11-14	281.77	283.91	275.76	280.10	1537571
2018-11-15	279.06	284.89	276.86	284.14	1945523
2018-11-16	284.15	288.94	283.49	286.33	1378744
2018-11-19	286.82	287.86	279.34	281.79	1579457
2018-11-20	280.00	282.12	276.48	277.86	1051672
2018-11-21	278.23	281.59	277.28	278.95	924901
2018-11-23	277.86	282.27	276.40	280.74	564696
2018-11-26	283.73	286.32	281.07	281.33	1679113
2018-11-27	279.66	282.68	276.29	282.08	1591278
2018-11-28	283.02	292.95	283.02	291.30	1317860
2018-11-29	290.94	293.75	290.66	292.17	1288965
2018-11-30	293.12	294.41	287.95	290.07	1707235
2018-12-03	292.95	297.23	291.33	295.50	2139573
2018-12-04	296.20	300.57	291.57	292.92	2707604
2018-12-06	289.67	291.64	274.97	287.41	2292489
2018-12-07	285.87	288.32	278.81	280.53	1675489
2018-12-10	280.00	280.99	270.36	276.66	1696508
2018-12-11	279.75	282.90	274.78	276.24	1367682
2018-12-12	280.33	282.97	278.18	278.56	1221908
2018-12-13	280.07	282.76	278.64	280.45	1444949
2018-12-14	279.61	281.60	271.68	275.58	1307427
2018-12-17	268.21	271.43	265.05	266.69	2178931
2018-12-18	267.25	268.91	256.00	259.36	2249322
2018-12-19	259.15	263.48	255.47	257.61	1807824
2018-12-20	257.00	257.71	250.06	252.11	2777943
2018-12-21	250.74	259.13	248.89	251.96	2980692
2018-12-24	250.10	251.68	246.57	249.00	1013603
2018-12-26	249.49	259.67	248.20	259.40	1624415
2018-12-27	256.95	260.88	250.71	260.88	1449620
2018-12-28	262.24	263.08	258.02	259.08	1004224
2018-12-31	259.69	262.89	258.21	262.63	978297
2019-01-02	258.41	258.93	250.88	255.02	2180275
2019-01-03	256.51	256.88	248.09	248.42	2156578
2019-01-04	250.01	253.64	249.16	249.91	1787334
2019-01-07	249.92	253.12	249.25	250.35	1485363
2019-01-08	252.86	256.35	241.18	249.46	3164842
2019-01-09	250.95	255.00	250.79	251.35	1458034
2019-01-10	251.49	254.04	250.47	252.27	1705520
2019-01-11	251.78	256.94	251.27	256.64	1432412
2019-01-14	255.99	257.60	254.41	255.12	1569620
2019-01-15	255.00	261.26	253.69	260.35	1457421
2019-01-16	260.40	263.00	259.68	261.92	1282962
2019-01-17	261.81	263.77	260.88	261.89	1199576
2019-01-18	264.27	266.85	262.40	266.12	1581191
2019-01-22	265.62	267.79	262.38	264.57	1344233
2019-01-23	265.53	268.43	264.22	268.10	1307705
2019-01-24	268.51	269.33	264.45	265.60	1746908
2019-01-25	268.26	272.98	267.63	272.68	2004888
2019-01-28	270.91	271.54	268.54	270.01	1316636
2019-01-29	269.86	273.43	267.60	272.71	1442097
2019-01-30	291.94	305.99	290.50	297.56	4477954
2019-01-31	297.71	304.38	297.12	303.00	3410536
2019-02-01	301.26	304.74	299.83	303.29	2444227
2019-02-04	303.56	304.32	300.33	304.21	1181065
2019-02-05	305.00	307.23	302.41	303.55	1399927
2019-02-06	302.87	311.60	302.33	311.36	1755265
2019-02-07	310.00	310.45	305.62	308.05	1075949
2019-02-08	306.58	307.44	301.02	304.25	1735505
2019-02-11	304.63	305.48	299.61	302.17	1037636
2019-02-12	303.66	307.10	301.51	306.44	1042419
2019-02-13	306.87	309.50	304.45	305.70	1149531
2019-02-14	305.67	309.27	304.01	308.17	809731
2019-02-15	310.87	311.84	308.78	311.58	1153557
2019-02-19	311.00	312.58	310.32	311.60	1021225
2019-02-20	311.11	313.68	310.05	312.95	1092459
2019-02-21	313.21	313.21	308.86	311.30	1024833
2019-02-22	311.30	317.21	309.55	316.79	1247378
2019-02-25	317.64	317.99	314.15	314.40	1665478
2019-02-26	313.22	317.56	313.22	317.42	1496411
2019-02-27	315.15	315.97	304.23	306.07	2618938
2019-02-28	305.35	309.59	297.70	300.73	2766581
2019-03-01	303.87	308.81	303.09	307.68	2124598
2019-03-04	307.62	308.99	291.22	292.59	2751696
2019-03-05	294.36	300.60	290.01	298.69	2481406
2019-03-06	299.31	299.31	293.24	294.46	1557971
2019-03-07	300.24	301.30	286.82	291.42	2409818
2019-03-08	291.00	296.59	290.07	295.04	1822862
2019-03-11	295.21	297.00	292.58	295.97	1404277
2019-03-12	297.00	298.50	295.21	296.98	1018487
2019-03-13	298.77	304.85	297.64	303.61	1144707
2019-03-14	303.66	306.46	303.37	304.65	967772
2019-03-15	304.65	306.67	301.91	303.00	1631979
2019-03-18	304.00	308.88	303.64	308.23	1091393
2019-03-19	308.33	312.41	306.36	307.99	1276132
2019-03-20	307.77	309.31	300.84	303.01	1222270
2019-03-21	301.16	305.34	301.16	304.86	943632
2019-03-22	304.48	306.00	301.07	301.51	1096138
2019-03-25	301.57	301.57	293.52	297.75	983928
2019-03-26	299.22	299.50	285.22	288.30	2394305
2019-03-27	288.79	291.54	279.22	283.00	2518593
2019-03-28	285.00	285.00	279.60	282.35	1693633
2019-03-29	284.74	287.65	281.70	286.98	1582059
2019-04-01	289.80	290.52	284.57	288.33	1347432
2019-04-02	289.43	289.69	285.39	288.20	1163190
2019-04-03	289.73	291.00	285.74	287.66	1015258
2019-04-04	288.33	292.08	287.33	291.20	760580
2019-04-05	291.22	293.56	289.21	293.31	1072909
2019-04-08	293.14	293.65	288.92	289.50	997808
2019-04-09	288.25	291.29	286.72	290.10	1095329
2019-04-10	290.42	291.19	286.36	288.04	1008226
2019-04-11	289.70	290.94	275.35	276.29	2381023
2019-04-12	276.89	276.89	249.15	252.85	7351953
2019-04-15	254.60	264.65	254.50	262.88	4080029
2019-04-16	266.43	267.49	241.19	245.13	6399576
2019-04-17	243.40	243.83	227.16	236.25	7072898
2019-04-18	238.02	241.44	230.51	239.62	3977874
2019-04-22	240.74	245.24	239.07	244.00	3303052
2019-04-23	245.25	252.16	244.08	250.64	3763530
2019-04-24	248.30	253.99	247.75	251.00	3264394
2019-04-25	249.00	257.53	248.25	255.91	3185764
2019-04-26	258.00	266.77	257.43	266.40	4127690
2019-04-29	266.70	268.17	262.54	266.29	2248336
2019-04-30	266.33	268.17	260.00	263.03	2341425
2019-05-01	262.26	264.91	256.63	260.72	1854905
2019-05-02	260.77	262.01	255.43	261.59	1604550
2019-05-03	262.01	263.34	257.14	261.70	1231676
2019-05-06	257.25	269.75	256.10	268.70	1686207
2019-05-07	267.37	269.40	262.29	264.89	1473437
2019-05-08	264.71	266.89	260.26	264.65	1228079
2019-05-09	261.60	267.89	260.35	266.05	1471222
2019-05-10	268.77	269.82	261.69	268.31	1467905
2019-05-13	264.49	266.02	258.58	261.20	2501345
2019-05-14	262.75	264.75	261.20	261.33	1281847
2019-05-15	259.27	262.95	257.50	258.65	2055847
2019-05-16	259.32	269.44	259.14	263.82	1524868
2019-05-17	261.35	267.84	261.00	265.07	879487
2019-05-20	264.99	266.88	262.58	266.31	1207679
2019-05-21	269.00	278.29	268.01	277.06	2404356
2019-05-22	274.65	280.25	274.39	277.14	1538036
2019-05-23	275.08	278.01	273.41	277.72	1683059
2019-05-24	277.19	279.93	275.02	277.25	1386118
2019-05-28	278.12	279.10	272.19	272.26	1621948
2019-05-29	270.44	276.92	269.44	275.57	1672209
2019-05-30	276.55	279.26	275.07	277.82	1113835
2019-05-31	276.45	279.77	273.73	277.98	2056626
2019-06-03	277.43	281.59	273.80	276.44	2270146
2019-06-04	277.08	281.15	276.53	279.81	1722521
2019-06-05	282.82	282.82	274.11	276.92	1487793
2019-06-06	280.00	281.67	277.14	276.70	1612436
2019-06-07	277.54	279.85	276.31	278.13	1377485
2019-06-10	280.00	282.49	277.93	282.14	1232724
2019-06-11	282.14	285.86	281.87	283.45	1485589
2019-06-12	282.89	283.44	278.68	281.10	1268560
2019-06-13	281.20	285.30	280.76	285.10	1073859
2019-06-14	286.00	286.95	282.51	285.32	1426480
2019-06-17	285.45	288.05	285.19	287.45	1084984
2019-06-18	288.37	290.19	286.50	288.33	1829538
2019-06-19	288.11	292.15	286.52	291.07	1115180
2019-06-20	292.46	294.37	289.38	291.23	1525819
2019-06-21	292.37	294.83	289.43	293.76	1965592
2019-06-24	293.79	294.86	286.61	290.53	1523756
2019-06-25	289.98	291.35	284.07	285.18	1750131
2019-06-26	285.18	285.80	277.11	278.84	1474568
2019-06-27	279.49	284.25	278.81	282.42	1116626
2019-06-28	282.26	282.39	275.54	282.21	2629210
2019-07-01	283.90	284.66	278.89	282.72	1302498
2019-07-02	283.21	283.21	277.15	280.66	1380930
2019-07-03	279.59	284.48	279.59	282.78	720131
2019-07-05	282.73	288.31	282.28	284.06	979205
2019-07-08	283.48	285.65	281.40	284.74	944761
2019-07-09	282.78	285.58	281.91	284.16	841635
2019-07-10	284.77	289.05	283.01	287.92	1228072
2019-07-11	296.61	304.08	294.51	303.88	2581088
2019-07-12	304.17	312.48	302.61	310.48	2029208
2019-07-15	309.70	310.78	305.90	306.85	1780143
2019-07-16	307.51	307.76	303.09	305.41	994355
2019-07-17	304.50	306.89	301.53	304.69	1249318
2019-07-18	304.16	305.04	297.01	304.57	1324632
2019-07-19	305.60	306.37	301.50	302.12	938702
2019-07-22	301.74	303.76	300.21	301.78	858036
2019-07-23	300.88	303.47	296.65	302.59	1220367
2019-07-24	293.48	293.48	280.06	288.91	3389206
2019-07-25	289.27	296.12	288.00	293.95	1985204
2019-07-26	294.45	300.01	292.62	299.98	1123302
2019-07-29	299.70	302.07	296.93	298.32	1119688
2019-07-30	298.28	299.99	295.03	299.64	798307
2019-07-31	300.81	302.39	294.45	294.61	1516691
2019-08-01	294.42	296.27	290.41	292.95	1149846
2019-08-02	292.58	294.37	288.32	290.57	909537
2019-08-05	287.55	290.42	279.54	283.62	1347061
2019-08-06	284.13	291.30	284.01	291.04	1290626
2019-08-07	287.34	288.40	280.42	286.50	1265465
2019-08-08	287.11	289.64	285.75	288.65	963953
2019-08-09	288.12	289.94	285.20	287.33	1083806
2019-08-12	285.50	286.62	280.55	282.00	1047174
2019-08-13	281.11	288.98	281.11	286.90	1194929
2019-08-14	283.39	284.27	272.53	272.90	1489951
2019-08-15	273.31	275.59	270.96	274.11	1188798
2019-08-16	276.87	278.26	275.05	275.54	776357
2019-08-19	278.00	278.81	273.08	273.41	1385873
2019-08-20	271.79	272.80	266.33	266.57	1446415
2019-08-21	268.21	269.39	266.50	267.88	981110
2019-08-22	268.26	269.03	260.82	261.06	1524425
2019-08-23	261.35	264.24	259.29	260.38	1375085
2019-08-26	262.36	264.16	259.84	260.51	1236990
2019-08-27	261.12	261.81	251.01	251.30	2045481
2019-08-28	250.85	256.87	250.19	253.81	1360005
2019-08-29	256.33	260.35	254.67	259.79	1504244
2019-08-30	260.99	263.24	260.51	261.52	1159150
2019-09-03	259.81	260.50	256.31	258.10	1038344
2019-09-04	260.53	261.96	253.99	254.23	1292939
2019-09-05	254.40	255.37	249.22	251.22	2881741
2019-09-06	252.88	255.97	248.69	249.38	2241118
2019-09-09	250.81	252.23	247.61	250.45	1303843
2019-09-10	251.08	254.21	248.20	252.59	2220113
2019-09-11	253.00	254.50	248.39	249.81	1382632
2019-09-12	251.47	253.28	248.02	248.16	1827119
2019-09-13	250.55	256.58	249.01	253.08	2052408
2019-09-16	252.50	260.28	252.46	258.58	1748446
2019-09-17	258.49	259.26	255.82	257.29	1221036
2019-09-18	255.90	259.71	251.39	251.79	2004417
2019-09-19	252.58	257.23	251.00	255.45	1838513
2019-09-20	255.58	256.14	251.55	252.09	2195385
2019-09-23	250.85	252.43	249.36	251.40	1320991
2019-09-24	252.62	252.97	246.17	248.19	1909094
2019-09-25	247.69	250.47	243.97	244.00	1568522
2019-09-26	243.79	244.77	235.45	238.80	2446082
2019-09-27	240.27	241.47	237.10	237.69	1148661
2019-09-30	237.22	242.37	236.03	240.10	1499526
2019-10-01	241.35	241.44	235.12	238.44	1695642
2019-10-02	237.66	241.93	236.37	237.90	1283679
2019-10-03	237.28	239.49	235.90	238.23	1378450
2019-10-04	238.72	241.80	238.67	241.79	921442
2019-10-07	241.75	242.51	240.42	241.03	1246231
2019-10-08	239.07	239.94	234.91	235.52	1579035
2019-10-09	237.60	238.67	236.11	238.25	951486
2019-10-10	237.40	239.64	235.68	237.23	1153437
2019-10-11	239.81	244.92	236.97	237.55	1567260
2019-10-14	237.61	238.98	234.69	234.82	1254208
2019-10-15	240.73	251.74	240.51	248.94	2857595
2019-10-16	247.13	248.52	244.34	245.02	1750604
2019-10-17	245.98	250.08	245.23	249.25	1430622
2019-10-18	248.90	250.36	246.20	249.40	1534594
2019-10-21	250.93	254.30	249.49	253.07	2439857
2019-10-22	253.16	264.96	253.16	260.25	2882580
2019-10-23	252.68	272.96	251.64	263.51	2746075
2019-10-24	264.79	265.60	257.35	259.49	1584362
2019-10-25	258.91	263.42	258.10	263.07	1369210
2019-10-28	264.60	271.09	263.01	267.67	1598904
2019-10-29	266.68	275.69	266.32	272.64	1537881
2019-10-30	271.79	274.19	270.50	273.46	962795
2019-10-31	272.46	275.23	266.63	269.08	1877442
2019-11-01	269.32	275.71	268.69	270.75	1432674
2019-11-04	272.40	273.52	266.53	271.72	1175214
2019-11-05	273.86	275.81	271.68	273.00	1404500
2019-11-06	272.51	277.55	272.50	277.32	1603858
2019-11-07	277.72	281.03	277.72	279.77	1614037
2019-11-08	280.01	283.44	279.01	282.09	1229659
2019-11-11	279.78	281.22	277.73	279.15	992954
2019-11-12	278.53	284.98	278.53	283.67	1302645
2019-11-13	281.80	287.66	280.83	283.74	1309738
2019-11-14	283.00	284.48	281.92	282.01	1186936
2019-11-15	281.79	298.62	278.64	297.82	2661813
2019-11-18	297.60	307.38	293.72	294.00	2349621
2019-11-19	294.48	295.16	290.12	292.72	2286875
2019-11-20	293.54	293.69	288.05	292.70	1208982
2019-11-21	292.86	295.97	289.28	293.73	1368517
2019-11-22	294.01	296.99	290.06	291.83	1149411
2019-11-25	291.00	294.29	290.21	293.89	1451963
2019-11-26	292.31	293.88	286.85	287.24	2464607
2019-11-27	288.63	291.60	286.92	289.45	1189024
2019-11-29	289.18	290.75	287.50	288.66	512549
2019-12-02	289.62	292.23	287.00	287.43	1261957
2019-12-03	285.01	286.97	282.35	285.39	1182340
2019-12-04	288.01	289.11	285.73	287.38	895950
2019-12-05	286.72	288.36	284.23	286.30	969991
2019-12-06	282.09	285.61	280.85	285.27	1618526
2019-12-09	285.43	285.43	282.24	282.33	1224954
2019-12-10	282.58	284.36	280.37	283.85	863438
2019-12-11	283.10	284.45	279.65	280.60	1149709
2019-12-12	281.83	285.04	280.40	284.42	1110616
2019-12-13	285.06	288.62	283.55	284.12	897140
2019-12-16	285.70	297.35	285.02	291.78	2021029
2019-12-17	291.00	293.30	289.01	290.74	1107560
2019-12-18	290.94	294.75	290.11	293.18	1105286
2019-12-19	294.50	299.78	293.91	298.22	1941209
2019-12-20	301.72	303.32	297.68	303.00	2823555
2019-12-23	303.10	304.61	300.44	303.18	1308159
2019-12-24	303.82	304.77	302.48	304.50	333068
2019-12-26	304.82	305.24	304.01	304.76	484570
2019-12-27	305.06	306.60	304.63	306.42	604860
2019-12-30	306.54	306.57	304.46	305.31	831662
2019-12-31	305.30	305.55	300.17	302.03	916006
2020-01-02	302.67	302.82	297.20	300.87	1186195
2020-01-03	293.68	299.53	293.68	296.88	986799
2020-01-06	295.75	300.56	294.77	300.45	1308650
2020-01-07	299.20	300.28	294.61	299.54	1313711
2020-01-08	300.89	308.76	298.51	307.48	2067797
2020-01-09	307.83	309.00	305.79	306.41	1439908
2020-01-10	307.94	309.10	306.43	307.74	1049867
2020-01-13	306.88	307.00	296.34	296.74	1756534
2020-01-14	296.04	298.05	294.82	296.88	1067742
2020-01-15	297.26	304.80	297.22	301.55	1401215
2020-01-16	302.92	305.24	302.09	305.05	704236
2020-01-17	305.07	305.65	300.08	305.39	1312630
2020-01-21	303.94	308.23	303.17	305.99	992428
2020-01-22	306.68	306.68	302.14	303.51	998038
2020-01-23	303.46	305.36	301.29	304.40	1089312
2020-01-24	304.84	305.58	295.42	297.28	1088693
2020-01-27	293.63	293.81	278.95	283.79	2399865
2020-01-28	285.00	293.62	284.13	290.32	1985903
2020-01-29	279.50	282.33	272.16	272.91	4450976
2020-01-30	269.26	270.44	261.69	265.89	2738461
2020-01-31	265.68	268.56	264.01	265.28	2206930
2020-02-03	266.11	270.65	262.79	266.43	1925713
2020-02-04	269.90	277.37	269.90	273.37	1413799
2020-02-05	275.36	293.18	275.36	287.33	2448937
2020-02-06	288.78	288.78	280.03	282.33	1760034
2020-02-07	279.70	281.84	276.28	276.48	1597510
2020-02-10	275.88	278.03	274.02	276.55	1149181
2020-02-11	277.04	279.94	273.78	279.91	1777129
2020-02-12	290.52	296.73	286.27	296.00	2763319
2020-02-13	294.73	299.52	294.56	298.87	1931282
2020-02-14	299.29	300.86	295.46	297.82	1433772
2020-02-18	297.45	304.34	295.77	302.45	1972513
2020-02-19	302.01	304.52	299.30	304.06	1338842
2020-02-20	301.38	301.68	293.69	293.94	1889542
2020-02-21	292.03	296.79	290.17	294.71	1111009
2020-02-24	283.49	283.50	276.58	277.50	2518812
2020-02-25	279.21	279.48	264.49	267.40	1954896
2020-02-26	269.84	274.03	262.71	268.15	1733219
2020-02-27	263.06	268.08	257.47	257.86	2329027
2020-02-28	249.94	260.55	249.35	257.09	2984016
2020-03-02	259.60	272.19	250.38	271.27	3317679
2020-03-03	270.13	280.72	255.88	256.38	3017715
2020-03-04	286.55	297.52	285.34	296.42	5162150
2020-03-05	287.65	288.28	281.25	287.16	2868570
2020-03-06	278.18	284.13	268.93	282.19	3414629
2020-03-09	264.00	276.36	260.81	269.82	2712913
2020-03-10	278.33	288.11	273.00	286.05	2611638
2020-03-11	278.60	289.16	275.14	281.69	3416190
2020-03-12	262.03	278.69	253.46	255.26	3100233
2020-03-13	267.50	271.36	251.05	270.34	3027411
2020-03-16	226.50	247.98	216.27	224.04	2815367
2020-03-17	229.76	246.71	224.92	238.32	3100791
2020-03-18	224.45	230.00	186.61	206.96	3649862
2020-03-19	206.22	212.62	193.48	200.87	3321964
2020-03-20	204.29	217.94	185.69	191.59	4780250
2020-03-23	188.54	189.58	171.03	174.68	3236699
2020-03-24	183.98	201.00	181.12	196.84	3130601
2020-03-25	190.09	226.84	187.04	216.37	3521376
2020-03-26	221.28	238.79	215.00	235.67	2705284
2020-03-27	217.61	228.50	217.16	222.96	2585280
2020-03-30	224.66	233.88	220.16	230.58	2095953
2020-03-31	235.28	235.83	223.90	227.04	2956436
2020-04-01	217.01	221.55	210.41	214.30	2225894
2020-04-02	210.53	219.50	203.99	211.39	2625614
2020-04-03	208.89	210.93	199.17	203.30	1776960
2020-04-06	215.51	227.52	212.18	225.72	2648649
2020-04-07	235.70	236.57	220.94	224.05	2450006
2020-04-08	227.15	248.83	226.41	247.02	2415226
2020-04-09	240.94	248.06	239.93	242.46	2191212
2020-04-13	240.78	243.49	237.65	240.53	1036724
2020-04-14	245.76	254.19	245.24	252.01	2145570
2020-04-15	249.15	254.35	245.11	250.47	2424610
2020-04-16	254.51	273.39	250.62	271.84	2717330
2020-04-17	279.01	279.91	263.21	267.82	1954766
2020-04-20	262.48	273.21	261.19	263.20	1597880
2020-04-21	255.00	259.90	249.30	249.37	1618127
2020-04-22	255.09	265.50	254.80	262.96	1174099
2020-04-23	264.71	266.24	258.44	261.55	1587417
2020-04-24	265.48	267.23	260.57	264.12	1390682
2020-04-27	267.56	271.74	263.01	270.06	1794229
2020-04-28	274.22	276.80	262.00	268.22	1789909
2020-04-29	280.00	282.35	264.00	280.61	2080755
2020-04-30	278.74	285.98	276.20	280.73	2098671
2020-05-01	275.34	277.00	264.65	269.57	1240788
2020-05-04	268.00	273.51	265.05	271.00	1241697
2020-05-05	274.50	278.82	269.81	275.07	1177038
2020-05-06	276.27	277.86	270.00	270.62	908810
2020-05-07	273.87	274.20	265.01	265.73	1003565
2020-05-08	270.50	274.76	268.81	274.33	969011
2020-05-11	270.94	276.72	270.91	272.37	1157453
2020-05-12	275.88	280.78	272.96	272.96	1311803
2020-05-13	271.08	272.90	262.24	267.80	1711391
2020-05-14	265.17	274.26	263.29	273.28	1300731
2020-05-15	271.06	279.83	270.58	278.09	1174098
2020-05-18	284.97	287.77	278.90	279.96	1324539
2020-05-19	280.00	286.00	277.99	281.10	1013151
2020-05-20	285.00	285.00	278.16	280.00	1122195
2020-05-21	278.95	283.14	277.07	278.68	1084269
2020-05-22	279.10	279.74	275.58	277.11	889794
2020-05-26	283.77	285.99	280.56	283.42	1248149
2020-05-27	286.25	287.64	277.57	287.25	1348419
2020-05-28	290.00	296.69	288.61	291.37	1303074
2020-05-29	291.89	294.88	286.76	294.11	1859174
2020-06-01	293.23	293.99	285.22	290.03	1471060
2020-06-02	291.18	296.41	287.57	294.20	1219886
2020-06-03	296.00	299.32	287.91	289.27	1388683
2020-06-04	286.84	288.48	279.54	282.09	1511553
2020-06-05	283.35	290.52	282.12	287.89	1730099
2020-06-08	286.35	301.66	286.10	299.64	1829801
2020-06-09	300.00	300.00	290.00	291.01	1356045
2020-06-10	293.00	293.14	286.53	288.54	1185420
2020-06-11	283.90	284.17	262.27	264.54	2126854
2020-06-12	272.56	274.27	259.30	265.74	1464441
2020-06-15	257.83	264.76	250.88	262.33	2096715
2020-06-16	273.00	273.18	264.54	267.43	1428476
2020-06-17	268.66	269.53	264.17	265.72	1181584
2020-06-18	263.92	265.91	260.19	265.53	1062297
2020-06-19	270.27	272.65	266.33	266.43	1820450
2020-06-22	265.00	266.53	261.58	265.21	997341
2020-06-23	268.23	270.61	265.15	268.99	890205
2020-06-24	265.08	266.00	254.85	257.31	1497874
2020-06-25	256.71	261.36	253.27	261.00	1469585
2020-06-26	259.85	264.65	254.43	255.65	1997465
2020-06-29	258.15	262.29	257.36	259.27	1365899
2020-06-30	259.75	264.60	256.74	262.98	1195614
2020-07-01	267.19	270.10	264.53	268.68	1110059
2020-07-02	270.95	273.93	266.97	267.00	1007995
2020-07-06	271.37	271.63	267.11	269.00	859594
2020-07-07	266.52	268.88	264.42	264.89	862863
2020-07-08	266.27	266.93	260.43	262.54	1110149
2020-07-09	262.22	264.04	254.55	255.00	1265741
2020-07-10	256.93	257.00	253.75	255.00	982178
2020-07-13	256.39	262.40	256.01	257.58	1325477
2020-07-14	256.44	263.88	256.09	263.47	1754146
2020-07-15	263.25	268.39	259.90	267.28	1557446
2020-07-16	267.28	269.22	263.68	264.09	1131253
2020-07-17	266.12	268.33	264.89	266.37	1035971
2020-07-20	266.12	267.37	258.84	259.00	1309849
2020-07-21	260.53	269.05	259.84	265.71	1555872
2020-07-22	266.28	268.25	261.05	268.09	1006815
2020-07-23	267.85	270.89	266.37	269.93	1004765
2020-07-24	271.00	273.71	269.57	270.49	1104462
2020-07-27	269.00	269.79	263.30	263.99	1615229
2020-07-28	263.35	267.69	263.27	265.23	1228587
2020-07-29	267.51	285.31	267.32	281.56	1961021
2020-07-30	276.42	279.67	272.35	277.19	1085259
2020-07-31	277.05	277.45	270.40	273.80	1005292
2020-08-03	275.22	277.39	269.36	270.75	988063
2020-08-04	269.38	272.86	267.72	270.89	953976
2020-08-05	272.85	276.01	270.21	275.65	1304882
2020-08-06	274.92	277.64	269.08	271.48	1002318
2020-08-07	271.23	278.18	271.23	276.66	928445
2020-08-10	277.09	280.15	276.24	278.85	754425
2020-08-11	283.07	288.00	279.09	280.33	1416943
2020-08-12	282.64	286.18	280.45	283.18	817135
2020-08-13	281.78	282.37	278.37	282.33	687941
2020-08-14	280.45	285.27	279.11	283.23	567658
2020-08-17	283.51	285.84	282.18	283.11	817271
2020-08-18	284.04	285.65	281.85	282.45	959068
2020-08-19	282.78	286.30	282.74	283.40	634051
2020-08-20	281.83	283.75	280.55	281.75	813927
2020-08-21	282.50	286.27	281.75	284.63	957555
2020-08-24	286.77	287.00	278.39	279.16	729657
2020-08-25	280.75	280.94	275.16	276.47	870887
2020-08-26	276.70	276.72	266.80	270.21	1342014
2020-08-27	271.41	278.64	269.28	274.59	1360804
2020-08-28	274.68	279.01	271.86	277.28	643374
2020-08-31	276.21	284.35	276.19	281.52	1514798
2020-09-01	278.02	280.64	272.83	273.08	1714725
2020-09-02	274.64	281.18	273.54	279.97	1388623
2020-09-03	281.84	284.37	274.19	277.00	1247689
2020-09-04	278.23	279.28	270.50	276.22	874661
2020-09-08	275.00	275.27	266.32	266.26	1191014
2020-09-09	267.93	269.35	264.56	267.42	1023871
2020-09-10	268.08	270.03	260.59	260.84	1096202
2020-09-11	262.68	265.50	254.48	258.03	1336676
2020-09-14	258.99	269.20	258.99	265.60	1448054
2020-09-15	265.88	267.35	258.87	260.15	1250511
2020-09-16	261.82	265.73	258.52	263.62	997442
2020-09-17	261.47	264.57	259.41	263.00	820108
2020-09-18	262.05	266.32	260.48	264.19	2162522
2020-09-21	257.24	257.88	250.40	257.71	1567806
2020-09-22	256.82	258.62	246.38	247.44	1977556
2020-09-23	248.20	251.01	245.04	245.73	1669128
2020-09-24	245.04	249.27	244.10	248.78	1311881
2020-09-25	247.49	256.10	246.20	255.25	1321960
2020-09-28	258.83	261.80	255.78	257.06	914060
2020-09-29	258.35	261.75	256.56	259.79	862001
2020-09-30	259.52	271.16	258.75	268.59	1312763
2020-10-01	268.59	270.77	266.11	270.17	918107
2020-10-02	265.79	280.48	264.44	275.01	1582541
2020-10-05	276.98	285.00	276.68	284.79	965723
2020-10-06	286.15	290.64	282.50	283.64	1086454
2020-10-07	285.23	293.94	285.23	293.12	970185
2020-10-08	294.50	294.50	288.74	293.29	1000189
2020-10-09	295.00	298.45	293.83	294.41	813518
2020-10-12	295.43	300.92	294.43	298.57	1037698
2020-10-13	297.06	299.23	295.02	297.44	870082
2020-10-14	295.26	298.13	289.61	292.34	1014369
2020-10-15	287.48	296.91	287.17	294.90	785082
2020-10-16	295.10	300.37	292.84	296.87	768940
2020-10-19	296.00	298.39	290.21	292.21	946899
2020-10-20	293.18	296.46	290.95	291.19	822685
2020-10-21	290.50	297.29	290.34	296.16	898306
2020-10-22	297.02	306.30	296.46	305.17	1176630
2020-10-23	306.72	311.75	305.32	310.76	1489432
2020-10-26	307.61	308.25	297.71	299.75	1205272
2020-10-27	297.78	300.50	293.01	298.88	1532448
2020-10-28	287.92	297.69	285.23	285.80	1557811
2020-10-29	284.47	285.35	272.34	273.26	1737334
2020-10-30	273.92	275.03	269.01	272.80	1567701
2020-11-02	278.19	279.68	270.44	278.25	2193904
2020-11-03	282.67	295.59	281.91	293.46	1790107
2020-11-04	312.80	332.40	311.75	327.86	3987726
2020-11-05	328.72	334.10	317.75	319.60	2333229
2020-11-06	317.93	318.16	312.24	313.32	1606423
2020-11-09	334.98	337.68	321.83	322.41	1617725
2020-11-10	323.05	330.26	314.43	328.56	1975634
2020-11-11	330.19	332.75	323.12	323.37	1517702
2020-11-12	322.82	331.27	320.99	329.92	1504336
2020-11-13	329.94	334.70	327.74	332.96	1205533
2020-11-16	335.92	338.20	330.04	333.15	1344599
2020-11-17	328.73	332.80	326.13	329.84	1038546
2020-11-18	331.16	333.49	322.13	322.38	1350976
2020-11-19	320.62	320.80	311.67	311.85	1611025
2020-11-20	311.43	312.12	304.67	305.62	2311572
2020-11-23	307.70	313.74	307.70	310.66	1169562
2020-11-24	310.57	317.88	310.00	313.94	1302770
2020-11-25	315.07	315.07	306.66	309.05	1180805
2020-11-27	308.69	313.54	308.24	312.80	533263
2020-11-30	311.79	315.30	309.34	311.52	1645796
2020-12-01	317.00	326.85	313.31	313.90	1364274
2020-12-02	313.12	321.64	313.07	318.45	1131725
2020-12-03	318.17	325.53	318.10	322.08	1254992
2020-12-04	321.61	326.90	321.08	323.27	931400
2020-12-07	321.52	324.20	317.03	319.24	697527
2020-12-08	316.66	322.99	315.90	322.69	1637024
2020-12-09	322.75	324.07	316.25	318.44	1016505
2020-12-10	317.66	319.05	313.48	313.75	1224600
2020-12-11	312.16	315.91	310.16	311.40	1372850
2020-12-14	314.14	316.22	309.60	310.10	918560
2020-12-15	312.99	314.66	310.52	313.22	1544884
2020-12-16	312.46	312.89	306.84	310.24	1003182
2020-12-17	309.78	315.39	309.78	314.08	1103895
2020-12-18	314.06	315.32	306.40	308.64	2829600
2020-12-21	303.34	306.64	298.60	306.38	1121588
2020-12-22	305.89	307.36	302.56	303.30	1037287
2020-12-23	306.43	311.67	306.43	308.35	777249
2020-12-24	307.97	309.60	307.90	308.67	224455
2020-12-28	310.63	315.39	309.46	312.89	723365
2020-12-29	315.40	319.06	313.61	314.33	766004
2020-12-30	314.00	316.37	313.88	314.05	574567
2020-12-31	315.15	322.19	314.34	321.09	749286
2021-01-04	321.11	324.23	311.38	318.58	1197827
2021-01-05	317.62	320.11	313.68	315.10	996420
2021-01-06	309.00	330.23	308.00	328.32	1861412
2021-01-07	329.01	338.55	328.46	337.38	1418338
2021-01-08	338.19	340.67	332.71	337.08	1384081
2021-01-11	335.45	340.98	335.45	338.77	942197
2021-01-12	337.30	340.36	333.96	334.78	906526
2021-01-13	334.47	335.59	329.27	330.43	911624
2021-01-14	331.90	333.00	321.72	322.52	1320688
2021-01-15	322.52	327.21	319.38	326.42	1166594
2021-01-19	330.00	330.87	323.11	323.69	954851
2021-01-20	323.34	323.50	317.51	321.52	1158213
2021-01-21	320.95	325.34	319.12	321.70	993677
2021-01-22	320.51	321.30	313.96	314.09	969408
2021-01-25	313.47	315.97	311.65	315.37	861006
2021-01-26	317.60	318.30	309.85	312.52	1222385
2021-01-27	303.67	308.77	288.01	290.17	3046866
2021-01-28	296.50	306.01	292.26	300.51	1767254
2021-01-29	298.26	301.30	292.17	296.98	1659898
2021-02-01	298.97	302.44	291.60	292.56	1689275
2021-02-02	296.40	306.25	296.12	298.99	1924402
2021-02-03	297.13	300.17	293.52	298.36	1196792
2021-02-04	299.00	300.47	293.60	294.36	1317280
2021-02-05	297.03	297.88	288.20	290.85	1478032
2021-02-08	292.08	292.68	286.04	287.70	1437431
2021-02-09	287.50	299.42	286.81	298.70	2074082
2021-02-10	299.57	302.42	297.96	298.17	1090602
2021-02-11	299.08	301.66	291.81	292.84	1097687
2021-02-12	292.05	293.01	287.40	290.68	1087021
2021-02-16	293.40	293.84	288.48	289.62	1178055
2021-02-17	288.73	295.47	288.32	290.25	994005
2021-02-18	288.93	298.45	288.93	296.33	1351969
2021-02-19	296.92	297.80	291.16	294.97	1056046
2021-02-22	292.78	297.18	290.86	295.69	1010818
2021-02-23	298.09	307.90	296.34	304.58	2081260
2021-02-24	302.05	306.96	301.27	305.79	1022253
2021-02-25	306.00	308.53	298.60	300.24	1292067
2021-02-26	302.27	313.85	301.52	303.19	2003953
2021-03-01	307.66	315.98	306.36	311.48	1469969
2021-03-02	309.97	316.61	308.65	311.66	1328223
2021-03-03	310.00	318.74	309.14	314.71	1095025
2021-03-04	317.84	325.71	315.11	321.49	1968925
2021-03-05	323.72	335.78	322.75	333.60	1766455
2021-03-08	334.50	342.29	332.29	338.46	1498191
2021-03-09	339.21	344.17	333.33	333.78	1286558
2021-03-10	335.66	337.74	329.75	333.53	958398
2021-03-11	333.22	338.00	330.85	335.02	997760
2021-03-12	336.60	343.12	335.20	341.72	1281305
2021-03-15	343.14	344.29	336.49	342.81	1366322
2021-03-16	341.11	344.27	338.45	343.57	1318928
2021-03-17	344.56	345.24	340.52	341.92	1422080
2021-03-18	340.96	353.33	340.87	353.32	1570870
2021-03-19	352.23	359.14	348.90	354.13	2962722
2021-03-22	352.84	352.84	345.34	351.14	1448556
2021-03-23	351.25	354.44	348.46	351.83	1232033
2021-03-24	351.03	362.29	351.03	360.87	2090353
2021-03-25	361.47	367.91	356.47	366.87	1725922
2021-03-26	367.69	372.25	365.18	371.31	1433117
2021-03-29	369.97	379.13	368.42	369.37	1395338
2021-03-30	368.84	370.00	362.58	364.09	1390290
2021-03-31	363.21	365.87	358.21	358.95	1414246
2021-04-01	359.93	360.01	351.88	353.76	1262483
2021-04-05	356.45	359.39	354.10	354.89	883365
2021-04-06	354.00	354.48	349.05	352.27	963191
2021-04-07	351.79	353.75	350.46	352.19	858109
2021-04-08	350.95	355.19	350.95	352.89	662994
2021-04-09	354.68	361.33	353.53	361.01	833593
2021-04-12	360.16	363.10	358.52	359.42	788179
2021-04-13	358.97	361.85	357.75	359.02	688995
2021-04-14	360.48	363.89	359.26	362.62	663177
2021-04-15	364.45	374.68	364.45	372.60	1350318
2021-04-16	373.97	376.54	371.19	375.62	899313
2021-04-19	375.45	379.84	374.47	379.66	1084462
2021-04-20	379.38	386.78	378.07	381.88	1989440
2021-04-21	381.92	386.74	377.85	384.84	2045448
2021-04-22	384.64	385.35	378.64	379.78	1143025
2021-04-23	378.39	383.87	376.26	381.95	903533
2021-04-26	382.09	383.25	377.21	377.51	900866
2021-04-27	375.76	377.70	373.66	376.86	800797
2021-04-28	377.52	379.49	372.90	375.28	800651
2021-04-29	377.59	383.21	377.59	383.03	780565
2021-04-30	382.45	383.05	377.11	379.39	1031743
2021-05-03	383.43	389.31	382.08	386.58	940476
2021-05-04	385.93	393.31	384.39	391.67	1336058
2021-05-05	390.20	390.94	387.24	389.12	910616
2021-05-06	390.02	393.60	386.54	388.72	1243784
2021-05-07	388.38	397.68	388.38	396.57	800663
2021-05-10	397.82	406.00	397.82	401.90	988519
2021-05-11	400.70	403.01	391.83	394.49	784460
2021-05-12	393.78	395.79	388.84	390.17	1437404
2021-05-13	390.80	398.75	389.36	395.45	1003320
2021-05-14	397.49	398.93	392.45	393.93	677314
2021-05-17	394.26	395.64	392.20	393.66	562152
2021-05-18	394.00	396.04	390.30	393.44	860195
2021-05-19	392.77	394.29	389.14	393.43	769769
2021-05-20	393.01	394.69	390.40	391.13	1043450
2021-05-21	392.87	400.04	392.52	396.08	723440
2021-05-24	398.02	398.90	392.90	394.34	848160
2021-05-25	394.82	395.80	391.73	395.15	919471
2021-05-26	394.90	396.51	390.24	394.89	1116880
2021-05-27	396.64	397.99	392.57	397.84	1945571
2021-05-28	398.29	399.73	396.45	398.22	992874
2021-06-01	398.96	399.44	392.65	394.22	1159132
2021-06-02	396.42	396.42	390.73	393.47	818034
2021-06-03	392.70	397.97	391.62	395.64	745596
2021-06-04	397.00	397.00	392.46	393.20	776074
2021-06-07	394.75	396.17	389.03	389.10	1028937
2021-06-08	388.42	392.99	386.41	390.77	893977
2021-06-09	391.57	392.72	385.92	385.96	827923
2021-06-10	381.84	385.27	380.88	384.43	1313224
2021-06-11	385.03	386.46	382.27	383.87	745222
2021-06-14	382.53	384.02	379.67	383.51	794113
2021-06-15	384.40	386.03	380.95	384.97	1074639
2021-06-16	386.51	387.49	378.23	378.45	1032508
2021-06-17	378.03	379.29	375.58	377.81	900417
2021-06-18	372.94	373.99	368.34	369.21	2229921
2021-06-21	370.10	377.37	369.74	376.41	1247215
2021-06-22	378.19	379.80	374.39	379.00	891855
2021-06-23	376.66	379.42	376.24	377.98	942112
2021-06-24	380.39	381.49	378.02	378.33	724987
2021-06-25	379.86	382.86	378.41	380.82	2105758
2021-06-28	381.14	381.62	376.05	380.90	870102
2021-06-29	379.66	384.05	378.91	381.56	864679
2021-06-30	382.08	383.11	379.43	381.80	709792
2021-07-01	383.12	385.13	381.49	383.82	1955633
2021-07-02	383.90	387.44	382.15	387.20	1504425
2021-07-06	385.30	387.96	381.92	385.24	1013093
2021-07-07	384.10	388.35	381.47	387.51	990308
2021-07-08	384.29	385.40	379.64	384.17	666196
2021-07-09	387.92	390.33	386.44	388.61	1369965
2021-07-12	387.01	396.50	384.50	396.04	1897411
2021-07-13	396.75	402.23	396.60	398.13	1486985
2021-07-14	400.02	400.72	394.09	395.07	944562
2021-07-15	392.32	398.31	390.63	396.12	1180657
2021-07-16	396.98	397.67	392.75	393.59	756181
2021-07-19	390.42	392.64	382.48	384.44	1087387
2021-07-20	385.81	393.52	385.28	389.94	1731200
2021-07-21	396.00	398.49	381.15	383.59	1756894
2021-07-22	385.28	387.53	380.37	384.30	944715
2021-07-23	385.00	387.46	381.40	382.29	881212
2021-07-26	381.52	382.40	373.67	378.50	958796
2021-07-27	377.42	383.31	376.06	382.63	939797
2021-07-28	382.01	382.01	376.42	379.93	777987
2021-07-29	382.20	385.26	379.37	384.33	708050
2021-07-30	384.80	386.39	382.66	384.01	999300
2021-08-02	385.34	391.30	384.28	390.29	803427
2021-08-03	390.49	395.98	388.58	395.29	682695
2021-08-04	393.58	397.95	393.05	395.59	785059
2021-08-05	392.31	392.31	374.70	376.68	1695338
2021-08-06	379.60	381.43	376.12	379.45	765580
2021-08-09	379.39	381.93	376.16	376.32	743936
2021-08-10	375.83	378.93	373.93	377.37	744152
2021-08-11	377.28	378.16	366.21	367.64	1741073
2021-08-12	366.53	369.80	366.15	367.63	1504422
2021-08-13	368.88	370.00	363.94	367.49	1144054
2021-08-16	367.23	376.43	365.33	376.39	826687
2021-08-17	375.65	381.00	375.33	380.23	990796
2021-08-18	378.93	379.17	371.10	371.40	707140
2021-08-19	368.59	376.15	368.05	375.90	761641
2021-08-20	376.64	379.85	375.59	377.99	529488
2021-08-23	379.33	379.33	376.75	377.34	652870
2021-08-24	377.75	378.75	374.19	376.75	582777
2021-08-25	376.22	377.48	372.85	373.18	737637
2021-08-26	372.98	373.58	369.55	370.07	681500
2021-08-27	370.00	374.42	368.65	372.67	707811
2021-08-30	373.50	373.50	369.82	370.57	600022
2021-08-31	368.93	378.21	368.16	375.13	1854074
2021-09-01	374.91	374.91	365.05	369.38	1665443
2021-09-02	371.11	383.22	370.07	382.94	1306752
2021-09-03	382.80	382.80	376.72	378.73	636619
2021-09-07	379.70	379.83	374.33	377.71	794959
2021-09-08	378.12	379.20	369.82	369.82	911626
2021-09-09	370.45	375.87	369.58	371.43	792102
2021-09-10	373.63	373.81	355.43	357.51	1902977
2021-09-13	360.12	372.67	358.39	368.64	1287492
2021-09-14	370.11	371.09	364.85	366.47	1025453
2021-09-15	365.55	378.64	365.55	374.52	1652080
2021-09-16	375.20	379.74	373.21	374.94	1110360
2021-09-17	373.98	381.49	373.76	379.52	1850669
2021-09-20	375.73	378.27	373.22	376.90	1084821
2021-09-21	378.87	382.14	377.54	379.07	927822
2021-09-22	380.00	382.79	375.15	375.49	1011632
2021-09-23	376.04	382.86	375.49	380.30	794645
2021-09-24	380.26	382.73	378.39	381.33	655288
2021-09-27	379.82	390.17	379.82	388.48	1209501
2021-09-28	385.99	389.28	382.59	385.70	1467019
2021-09-29	385.58	388.97	383.01	388.80	948266
2021-09-30	389.15	391.43	372.55	372.80	1321340
2021-10-01	374.34	377.16	363.37	375.93	1213519
2021-10-04	374.99	380.33	368.78	370.20	943000
2021-10-05	371.27	377.73	371.27	373.55	1001211
2021-10-06	370.49	371.00	363.68	370.08	1397329
2021-10-07	374.71	383.60	372.16	380.66	896864
2021-10-08	382.45	386.30	379.94	386.17	773730
2021-10-11	387.06	388.47	380.30	380.91	837190
2021-10-12	380.91	382.34	376.61	377.49	973118
2021-10-13	377.62	377.62	370.00	375.45	1103370
2021-10-14	387.71	399.16	386.85	390.71	1753894
2021-10-15	392.51	394.49	389.30	393.05	1145502
2021-10-18	391.64	392.85	387.30	388.21	928129
2021-10-19	390.91	397.29	390.72	393.75	1319681
2021-10-20	400.00	425.44	400.00	424.05	2376721
2021-10-21	420.00	430.70	419.54	430.41	1606653
2021-10-22	431.06	435.96	427.76	433.34	910253
2021-10-25	433.36	436.32	431.15	434.56	893937
2021-10-26	436.19	438.69	429.05	436.24	1107818
2021-10-27	436.83	439.90	433.28	433.68	962243
2021-10-28	432.53	436.51	431.58	433.36	989197
2021-10-29	432.48	435.75	430.56	435.13	844709
2021-11-01	436.31	439.20	422.94	428.76	1002367
2021-11-02	430.98	431.00	418.36	420.20	1291299
2021-11-03	415.50	425.41	413.26	424.63	1160044
2021-11-04	425.00	425.43	417.35	422.61	924945
2021-11-05	425.00	430.44	420.88	422.06	944983
2021-11-08	423.09	427.88	421.15	426.59	636098
2021-11-09	425.40	430.44	423.50	430.12	859405
2021-11-10	432.80	435.79	423.47	424.94	872757
2021-11-11	425.31	431.05	422.75	430.67	826737
2021-11-12	433.19	437.88	431.51	437.01	977354
2021-11-15	436.44	438.17	433.01	434.39	1115979
2021-11-16	434.39	437.00	430.24	430.46	983531
2021-11-17	431.31	433.97	426.52	429.68	1644181
2021-11-18	430.93	433.65	425.39	425.88	1592901
2021-11-19	425.47	425.47	414.03	415.21	1064057
2021-11-22	419.48	425.99	416.74	419.40	1034891
2021-11-23	418.68	424.55	416.27	423.66	1026932
2021-11-24	422.93	425.49	420.68	424.79	732531
2021-11-26	421.99	423.34	411.35	415.52	627609
2021-11-29	418.36	419.25	413.02	416.22	765949
2021-11-30	413.45	415.00	405.32	406.23	2238571
2021-12-01	411.69	415.91	404.12	403.52	1414115
2021-12-02	403.40	406.79	395.38	399.74	2032362
2021-12-03	399.49	403.90	392.40	395.00	1495817
2021-12-06	400.95	407.50	399.07	403.62	1383693
2021-12-07	406.49	414.95	405.40	411.24	1507178
2021-12-08	411.55	417.00	410.07	415.97	924506
2021-12-09	415.00	420.34	413.87	419.66	651223
2021-12-10	421.19	431.54	419.83	431.00	1221144
2021-12-13	430.33	432.28	425.56	430.04	842432
2021-12-14	432.34	438.94	428.36	433.94	938665
2021-12-15	435.71	443.93	433.95	443.56	1075107
2021-12-16	443.87	451.71	441.85	447.88	1158053
2021-12-17	446.32	451.00	441.43	445.10	1815620
2021-12-20	447.82	448.98	431.88	439.46	1047216
2021-12-21	442.67	448.00	440.65	446.49	797477
2021-12-22	445.03	456.16	445.02	453.91	664984
2021-12-23	456.16	458.81	455.04	455.71	646670
2021-12-27	458.12	459.68	455.84	459.52	314049
2021-12-28	460.00	465.54	459.99	464.21	752766
2021-12-29	462.33	469.25	462.33	467.67	590095
2021-12-30	468.65	470.02	466.24	467.15	646706
2021-12-31	466.75	468.35	463.52	463.54	447042
2022-01-03	461.80	465.03	456.13	464.86	927153
2022-01-04	465.77	467.00	457.57	458.17	957286
2022-01-05	460.94	465.13	458.05	458.22	835434
2022-01-06	445.83	452.93	432.97	439.45	1763010
2022-01-07	435.83	438.42	426.28	434.99	1355354
2022-01-10	434.21	439.56	430.79	437.83	1104246
2022-01-11	439.78	454.97	437.99	453.73	1080030
2022-01-12	452.78	454.99	448.49	451.83	732217
2022-01-13	449.93	451.88	444.55	446.83	601548
2022-01-14	448.34	452.39	446.34	452.14	830637
2022-01-18	447.88	450.45	444.02	448.09	1053240
2022-01-19	449.71	459.21	446.54	448.29	1168502
2022-01-20	448.32	461.54	447.23	452.72	1302996
2022-01-21	451.98	455.94	440.27	441.56	1103913
2022-01-24	439.27	452.52	431.10	449.50	1798075
2022-01-25	443.14	445.18	434.33	439.18	2109183
2022-01-26	431.18	439.65	420.73	428.44	2261189
2022-01-27	432.72	445.18	429.07	435.83	1637558
2022-01-28	434.64	442.44	431.50	442.09	906817
2022-01-31	438.98	442.64	435.95	440.99	1127075
2022-02-01	444.35	444.35	431.96	438.90	1137616
2022-02-02	438.90	447.80	437.51	444.16	1771443
2022-02-03	454.87	457.25	444.58	451.79	1720931
2022-02-04	445.72	452.32	441.53	446.26	1027129
2022-02-07	450.02	454.35	444.68	449.43	1077382
2022-02-08	448.58	468.15	447.72	465.76	1314035
2022-02-09	471.99	472.01	465.35	468.01	949631
2022-02-10	462.87	468.18	455.11	457.60	880512
2022-02-11	455.84	462.18	446.65	447.91	877017
2022-02-14	448.46	450.04	439.03	443.97	1187260
2022-02-15	448.38	452.38	446.19	449.89	878166
2022-02-16	448.09	459.88	448.09	458.58	1062663
2022-02-17	455.39	457.71	448.00	451.34	649808
2022-02-18	450.11	457.06	445.95	446.24	838455
2022-02-22	445.12	448.49	439.00	444.01	811828
2022-02-23	446.58	450.10	441.90	442.53	828205
2022-02-24	435.49	443.62	432.03	441.81	1076405
2022-02-25	443.96	455.16	443.57	453.69	1090746
2022-02-28	444.08	452.55	443.14	451.85	1221294
2022-03-01	449.15	452.25	439.64	451.50	1418664
2022-03-02	454.58	469.25	454.58	463.49	1550280
2022-03-03	464.10	471.81	462.01	469.02	1211475
2022-03-04	460.94	477.47	457.00	476.84	1234663
2022-03-07	470.77	473.82	453.21	454.53	1529326
2022-03-08	452.64	467.10	451.81	454.79	1774811
2022-03-09	460.99	469.53	455.95	465.37	1168284
2022-03-10	458.64	474.50	457.60	473.20	1243017
2022-03-11	473.76	478.00	464.01	465.26	1074549
2022-03-14	470.38	473.39	454.07	458.33	1427812
2022-03-15	462.09	469.26	460.26	467.69	1304034
2022-03-16	470.12	476.24	462.05	470.82	1337732
2022-03-17	467.95	478.47	466.98	478.13	1246451
2022-03-18	475.85	482.16	472.83	478.02	2823501
2022-03-21	478.02	485.80	472.47	476.00	1659136
2022-03-22	477.87	480.12	469.80	471.54	1612236
2022-03-23	467.04	470.37	461.93	462.17	1092289
2022-03-24	464.26	475.63	463.33	473.73	882316
2022-03-25	473.80	480.96	473.66	480.76	857288
2022-03-28	483.56	485.18	477.02	484.79	904044
2022-03-29	489.70	492.22	485.18	491.03	1271491
2022-03-30	492.38	502.65	492.27	502.48	1442517
2022-03-31	500.00	505.95	491.18	491.22	1445651
2022-04-01	493.78	500.10	489.48	499.33	1226106
2022-04-04	498.74	500.96	487.07	489.34	1065849
2022-04-05	486.72	501.78	486.01	494.78	1032745
2022-04-06	497.71	507.86	495.08	506.87	1524191
2022-04-07	505.81	516.81	504.43	514.66	1357874
2022-04-08	518.03	526.62	517.77	520.67	1368545
2022-04-11	521.13	523.53	508.71	510.64	915420
2022-04-12	510.00	514.54	506.40	509.61	897671
2022-04-13	508.76	513.11	506.62	512.21	1062221
2022-04-14	514.34	522.77	514.34	516.72	1571789
2022-04-18	513.78	519.34	510.81	512.95	740858
2022-04-19	516.07	520.44	513.50	517.04	1157418
2022-04-20	522.40	532.16	516.16	529.84	1590987
2022-04-21	533.68	533.68	520.67	522.87	932062
2022-04-22	518.90	519.13	502.00	502.63	956648
2022-04-25	500.00	508.61	492.51	506.87	1211506
2022-04-26	504.14	511.37	502.04	502.31	1119208
2022-04-27	503.57	514.69	498.16	508.38	1140468
2022-04-28	510.03	519.19	505.14	516.74	1181185
2022-04-29	510.22	513.26	501.00	501.93	937586
2022-05-02	505.50	509.98	488.33	497.11	1095202
2022-05-03	499.61	503.68	496.91	498.48	841763
2022-05-04	499.49	513.13	492.51	510.29	1227197
2022-05-05	511.06	517.18	499.08	506.86	985183
2022-05-06	500.88	508.07	498.24	504.64	946630
2022-05-09	500.32	501.66	487.64	490.88	1115126
2022-05-10	494.46	497.30	484.69	489.32	1296441
2022-05-11	489.32	505.33	485.85	487.36	1166847
2022-05-12	485.82	486.64	474.82	484.52	1280480
2022-05-13	487.21	488.52	480.14	486.45	1065167
2022-05-16	488.06	498.08	486.71	493.59	851884
2022-05-17	497.79	499.23	491.01	497.19	916473
2022-05-18	493.43	496.41	473.65	476.39	981339
2022-05-19	468.88	483.81	466.78	479.92	1284891
2022-05-20	483.50	493.54	480.11	492.85	1365171
2022-05-23	490.57	500.61	490.31	494.85	1194266
2022-05-24	496.93	506.33	492.00	505.29	1397411
2022-05-25	504.42	510.99	500.30	504.78	1027370
2022-05-26	507.07	515.00	505.61	512.43	987940
2022-05-27	512.57	521.52	510.03	520.55	1190291
2022-05-31	515.40	520.61	506.80	509.61	3939086
2022-06-01	510.80	512.45	498.81	499.19	813641
2022-06-02	500.96	500.96	488.33	496.93	1186545
2022-06-03	492.82	494.85	489.59	493.26	744051
2022-06-06	496.35	501.10	495.19	497.42	634037
2022-06-07	497.30	501.22	491.76	500.41	996950
2022-06-08	497.99	500.00	495.00	497.02	582166
2022-06-09	495.67	497.93	486.00	486.20	887194
2022-06-10	478.85	488.19	473.12	482.83	922905
2022-06-13	473.03	476.72	459.60	462.89	1112279
2022-06-14	460.41	462.95	456.85	460.40	1060455
2022-06-15	463.24	467.39	453.94	462.88	961278
2022-06-16	456.98	457.28	447.54	454.76	1140602
2022-06-17	454.77	459.49	443.92	444.32	2265256
2022-06-21	455.20	465.01	452.00	460.76	1402127
2022-06-22	454.43	469.99	452.91	465.75	1474210
2022-06-23	468.95	475.42	464.96	472.34	795025
2022-06-24	475.28	477.55	467.40	469.87	2358806
2022-06-27	469.53	485.75	466.29	482.58	1274535
2022-06-28	485.96	490.72	471.43	473.09	752756
2022-06-29	472.62	487.75	472.39	485.57	1087237
2022-06-30	485.45	488.99	479.59	482.58	1519396
2022-07-01	480.33	486.82	469.80	485.98	997302
2022-07-05	481.56	481.56	461.90	476.94	1043099
2022-07-06	476.36	486.58	473.08	484.27	803741
2022-07-07	483.00	486.82	477.22	478.83	857440
2022-07-08	483.59	491.08	480.97	484.29	751418
2022-07-11	480.20	485.70	477.29	481.62	629533
2022-07-12	480.53	486.00	475.08	477.97	801637
2022-07-13	473.35	477.62	470.34	470.71	802151
2022-07-14	464.81	467.88	458.01	466.39	861381
2022-07-15	478.16	490.48	474.99	488.92	1035395
2022-07-18	491.00	491.94	479.68	480.80	687917
2022-07-19	486.16	499.33	485.51	497.43	933082
2022-07-20	482.00	487.00	451.37	459.54	2653661
2022-07-21	458.58	464.86	451.58	461.94	1547210
2022-07-22	461.90	464.46	455.74	459.60	1008354
2022-07-25	464.69	474.37	462.33	470.86	861455
2022-07-26	474.53	475.33	468.45	468.96	818103
2022-07-27	467.22	470.37	459.55	468.00	1122804
2022-07-28	469.39	477.35	465.23	475.73	835980
2022-07-29	475.89	479.96	471.24	477.10	885146
2022-08-01	475.00	483.72	465.55	470.90	837644
2022-08-02	472.08	479.95	465.54	472.14	1164579
2022-08-03	475.42	483.77	473.30	479.53	810242
2022-08-04	479.91	479.91	473.74	474.90	614964
2022-08-05	470.83	476.99	470.83	475.13	624530
2022-08-08	478.30	479.62	472.15	475.72	479071
2022-08-09	479.25	488.99	477.03	483.97	798756
2022-08-10	488.84	489.87	479.96	481.33	619840
2022-08-11	481.62	483.56	474.21	477.11	894731
2022-08-12	480.00	492.60	479.67	491.70	801333
2022-08-15	488.95	495.70	486.50	493.22	429884
2022-08-16	493.15	498.18	489.17	492.28	567182
2022-08-17	487.69	492.96	486.63	490.85	459945
2022-08-18	489.56	493.20	487.82	491.77	407719
2022-08-19	492.22	506.79	491.63	503.54	711988
2022-08-22	505.25	512.99	503.84	507.00	972273
2022-08-23	501.83	504.18	493.01	493.23	577769
2022-08-24	492.53	495.53	489.03	493.40	664541
2022-08-25	490.13	492.43	482.31	492.34	714307
2022-08-26	492.05	494.73	483.08	483.48	619654
2022-08-29	481.13	490.85	478.81	488.51	602306
2022-08-30	488.27	492.15	483.92	486.85	984255
2022-08-31	484.83	492.62	484.83	485.11	1350626
2022-09-01	487.85	494.90	483.87	490.17	712258
2022-09-02	492.89	494.57	479.67	481.99	741113
2022-09-06	481.15	487.29	476.06	477.00	1013920
2022-09-07	476.91	486.97	474.54	483.74	795808
2022-09-08	482.54	489.63	482.54	489.35	521983
2022-09-09	496.91	499.39	492.52	493.60	958503
2022-09-12	493.32	498.42	490.25	493.66	883452
2022-09-13	487.68	489.39	478.91	480.56	864784
2022-09-14	482.00	482.47	467.56	470.11	1152117
2022-09-15	475.50	488.37	473.02	485.33	736475
2022-09-16	482.18	484.90	473.45	480.23	1112891
2022-09-19	477.89	482.00	470.78	479.99	648578
2022-09-20	478.39	478.39	469.15	475.47	794012
2022-09-21	479.10	483.96	465.44	465.74	725993
2022-09-22	462.31	465.92	457.45	462.88	873251
2022-09-23	458.01	458.01	446.00	453.85	850505
2022-09-26	447.37	453.21	441.52	448.14	827701
2022-09-27	453.16	455.56	443.85	445.98	902767
2022-09-28	449.73	455.84	440.02	453.10	1120052
2022-09-29	453.83	458.79	448.18	456.79	1070396
2022-09-30	456.76	470.61	454.24	454.24	1120562
2022-10-03	455.10	471.34	453.90	470.06	908404
2022-10-04	472.34	481.56	469.75	479.23	946193
2022-10-05	478.59	481.15	472.02	478.80	855760
2022-10-06	478.26	481.36	476.08	477.95	822097
2022-10-07	474.00	474.00	464.76	467.06	708083
2022-10-10	468.80	470.69	460.87	467.15	784807
2022-10-11	466.25	477.54	464.02	470.73	751386
2022-10-12	471.13	474.88	465.02	465.23	706880
2022-10-13	457.46	477.97	455.67	474.14	1087878
2022-10-14	478.00	482.00	469.66	470.77	872428
2022-10-17	474.89	479.79	472.16	477.08	868683
2022-10-18	485.56	485.56	474.63	478.27	1291811
2022-10-19	487.39	493.50	477.49	487.81	1416301
2022-10-20	490.99	509.33	489.32	502.22	1946524
2022-10-21	503.23	522.28	502.88	511.04	1581762
2022-10-24	515.24	528.99	514.58	526.50	1502614
2022-10-25	524.31	529.25	518.25	523.95	1411394
2022-10-26	528.63	540.34	527.04	533.57	1278598
2022-10-27	534.06	536.34	528.87	531.62	904621
2022-10-28	536.17	545.18	529.68	543.65	777225
2022-10-31	539.53	549.52	538.90	546.77	1131704
2022-11-01	545.00	548.05	538.16	544.53	918533
2022-11-02	542.34	547.74	537.86	538.12	1053628
2022-11-03	536.57	540.27	532.06	533.86	735014
2022-11-04	532.66	536.96	519.61	526.66	1109102
2022-11-07	517.57	531.23	517.48	528.46	1041929
2022-11-08	532.32	537.37	524.57	530.31	1262124
2022-11-09	527.38	532.11	519.48	520.00	873522
2022-11-10	530.56	533.00	509.88	521.88	969482
2022-11-11	518.93	519.45	480.65	491.36	2411501
2022-11-14	494.82	499.51	490.31	490.80	1344514
2022-11-15	493.58	494.35	477.92	479.01	1922502
2022-11-16	481.60	488.58	474.50	476.14	1862088
2022-11-17	474.56	485.63	474.25	477.01	1868390
2022-11-18	483.49	497.24	481.19	495.32	1585886
2022-11-21	494.79	502.67	494.03	499.91	1460466
2022-11-22	504.30	508.67	504.26	505.06	955552
2022-11-23	506.22	511.83	506.06	507.16	656499
2022-11-25	509.67	514.73	508.36	513.86	464048
2022-11-28	510.97	516.58	510.67	512.78	722452
2022-11-29	513.86	517.55	511.10	515.36	894344
2022-11-30	516.83	533.23	514.26	532.92	2586453
2022-12-01	535.47	537.08	524.12	523.97	900743
2022-12-02	522.28	527.74	521.77	523.60	630287
2022-12-05	517.25	525.59	517.05	522.34	714111
2022-12-06	523.45	530.26	523.34	528.40	1380623
2022-12-07	528.60	534.82	528.21	529.90	1634326
2022-12-08	531.86	533.71	528.05	529.12	604502
2022-12-09	529.11	532.08	524.00	524.92	873250
2022-12-12	526.79	534.50	525.52	534.18	769513
2022-12-13	539.98	544.01	517.82	519.32	1059362
2022-12-14	521.16	523.11	514.74	520.15	874362
2022-12-15	516.14	516.17	505.90	508.98	1250238
2022-12-16	504.46	506.56	491.50	502.05	2903792
2022-12-19	501.72	507.53	499.16	502.89	783041
2022-12-20	505.14	506.12	499.83	504.65	674973
2022-12-21	507.97	511.28	495.26	510.84	721345
2022-12-22	511.96	514.10	504.83	510.06	652403
2022-12-23	510.00	514.93	506.26	514.29	710991
2022-12-27	516.80	520.00	513.57	514.21	641532
2022-12-28	516.92	521.86	511.45	512.68	576877
2022-12-29	515.58	515.58	511.29	512.88	301746
2022-12-30	512.95	514.06	508.46	512.97	468241
2023-01-03	508.68	511.97	493.53	502.20	1075617
2023-01-04	502.33	505.00	483.70	485.44	1632492
2023-01-05	484.99	484.99	471.03	473.00	1845502
2023-01-06	474.73	477.93	464.64	475.48	2329434
2023-01-09	476.96	482.79	469.69	470.71	1254681
2023-01-10	472.23	473.96	467.98	470.68	855297
2023-01-11	470.67	483.52	470.67	480.54	1240233
2023-01-12	478.11	483.91	474.57	477.08	1386602
2023-01-13	473.17	489.62	471.45	483.00	1007919
2023-01-17	484.25	488.00	479.36	480.96	967802
2023-01-18	481.98	486.32	471.10	471.71	1003603
2023-01-19	475.36	482.00	473.61	480.22	941039
2023-01-20	480.60	482.00	472.69	479.49	987615
2023-01-23	480.89	484.25	476.67	477.94	926235
2023-01-24	479.90	482.00	474.75	478.52	1269728
2023-01-25	483.00	499.88	480.45	495.59	2059549
2023-01-26	499.87	504.78	490.08	502.19	1267934
2023-01-27	503.18	504.49	489.13	492.53	1145335
2023-01-30	491.81	496.68	488.62	489.08	818109
2023-01-31	492.00	508.78	490.50	499.99	1293885
2023-02-01	499.01	503.71	493.33	498.77	1242550
2023-02-02	491.83	493.68	472.95	480.41	1704755
2023-02-03	481.19	487.24	476.44	477.71	1171978
2023-02-06	480.50	484.23	477.71	478.67	977723
2023-02-07	475.60	478.03	470.28	477.87	1007775
2023-02-08	476.43	485.20	475.01	483.54	1010643
2023-02-09	484.80	488.25	482.38	485.60	948054
2023-02-10	488.38	493.72	488.09	490.78	656588
2023-02-13	490.68	501.78	490.68	495.21	880839
2023-02-14	497.37	500.00	490.19	491.48	670301
2023-02-15	485.77	491.02	485.11	487.13	769407
2023-02-16	486.95	492.01	485.93	486.99	640084
2023-02-17	486.74	495.48	485.01	495.04	798725
2023-02-21	494.10	497.27	477.80	478.82	1422118
2023-02-22	481.15	485.78	478.21	483.82	782960
2023-02-23	484.59	492.09	482.85	486.12	766502
2023-02-24	485.43	485.71	476.11	478.03	1145354
2023-02-27	481.99	482.96	474.86	476.30	947526
2023-02-28	475.42	475.78	466.80	469.67	1533921
2023-03-01	464.30	470.41	463.00	469.03	807703
2023-03-02	468.61	471.63	465.16	468.78	1008581
2023-03-03	471.21	471.21	465.14	470.24	1236000
2023-03-06	471.46	473.75	469.25	472.84	1517258
2023-03-07	475.49	477.00	463.74	466.79	1221911
2023-03-08	464.20	467.95	463.00	465.19	1346418
2023-03-09	469.13	470.20	458.20	459.96	1061522
2023-03-10	458.58	464.53	453.20	454.56	1282938
2023-03-13	453.75	466.29	453.73	458.95	944580
2023-03-14	460.37	463.20	453.80	458.58	1610831
2023-03-15	451.44	459.56	450.95	456.48	1136493
2023-03-16	454.68	469.48	453.44	468.50	1230364
2023-03-17	468.44	468.87	460.86	463.17	1743145
2023-03-20	463.32	470.85	463.32	466.99	927937
2023-03-21	467.93	471.12	466.26	469.70	847172
2023-03-22	471.95	474.89	465.21	465.39	717342
2023-03-23	466.67	470.41	443.14	446.30	1900375
2023-03-24	445.62	456.87	440.31	456.69	1668234
2023-03-27	467.83	470.34	462.25	463.97	1104264
2023-03-28	467.88	469.56	457.44	458.53	865108
2023-03-29	459.82	460.05	453.39	456.17	804997
2023-03-30	457.74	460.92	449.60	458.92	1034343
2023-03-31	461.33	461.81	457.43	459.81	1084012
2023-04-03	467.49	478.82	464.54	476.49	1224363
2023-04-04	475.00	476.34	472.66	475.43	846796
2023-04-05	478.77	487.46	473.90	484.69	1428497
2023-04-06	486.77	488.52	480.72	483.54	815898
2023-04-10	481.27	485.02	479.50	484.93	826827
2023-04-11	487.58	490.79	485.37	489.68	1121533
2023-04-12	488.17	496.21	487.08	492.99	1152558
2023-04-13	495.07	498.40	490.88	496.20	932577
2023-04-14	495.53	497.56	482.51	484.46	941401
2023-04-17	483.45	484.61	479.19	484.27	881537
2023-04-18	483.00	484.79	479.50	483.08	943921
2023-04-19	467.84	469.40	453.35	457.33	2960180
2023-04-20	457.27	457.27	450.25	454.93	1952869
2023-04-21	454.99	455.53	443.65	450.74	1456318
2023-04-24	451.80	465.18	450.10	462.92	1535563
2023-04-25	465.10	470.07	460.56	460.87	1125887
2023-04-26	456.00	458.36	447.81	452.38	1156321
2023-04-27	457.67	466.31	457.67	465.40	1122469
2023-04-28	464.96	472.30	464.55	468.65	1083342
2023-05-01	468.82	477.17	468.58	472.28	785020
2023-05-02	471.40	474.68	460.84	466.32	809919
2023-05-03	467.04	467.86	456.47	458.18	937956
2023-05-04	458.00	459.52	452.19	456.69	695621
2023-05-05	462.37	469.38	458.85	464.47	800259
2023-05-08	463.62	465.75	459.21	465.19	648005
2023-05-09	465.66	469.35	460.13	460.48	601908
2023-05-10	459.55	462.68	456.81	459.35	779084
2023-05-11	458.82	459.02	454.51	456.78	823638
2023-05-12	457.63	459.55	454.29	457.46	600505
2023-05-15	457.95	457.95	449.30	452.55	936767
2023-05-16	453.81	454.27	445.15	445.88	767708
2023-05-17	446.95	460.78	446.19	459.74	1175614
2023-05-18	456.90	457.33	449.27	455.01	954367
2023-05-19	455.83	461.78	454.35	457.83	890953
2023-05-22	458.69	461.28	454.89	457.04	709925
2023-05-23	454.03	460.13	450.03	457.51	1012923
2023-05-24	459.41	460.80	456.32	456.59	763132
2023-05-25	452.66	454.40	446.10	450.08	979687
2023-05-26	449.11	454.20	445.45	445.89	1201469
2023-05-30	442.75	443.92	438.56	441.73	1635533
2023-05-31	440.91	450.26	438.78	447.82	2453053
2023-06-01	449.80	467.52	448.05	464.43	1629970
2023-06-02	467.74	473.31	462.32	471.02	1618169
2023-06-05	472.38	482.09	471.72	471.02	1525970
2023-06-06	480.38	480.59	460.56	464.60	1359851
2023-06-07	463.58	465.70	459.54	458.65	1497445
2023-06-08	457.81	467.69	457.81	466.26	977408
2023-06-09	467.27	477.25	464.38	470.17	740651
2023-06-12	470.17	475.34	466.08	472.88	829431
2023-06-13	471.94	475.83	466.63	468.63	1566557
2023-06-14	439.99	444.66	428.87	436.33	3353657
2023-06-15	439.63	456.38	437.87	451.73	1753378
2023-06-16	453.04	454.00	440.30	443.21	2487240
2023-06-20	437.80	440.68	431.71	437.93	2582314
2023-06-21	437.92	451.36	437.43	445.03	1384120
2023-06-22	446.88	451.25	444.00	449.87	1146762
2023-06-23	448.37	453.57	447.25	450.40	1906511
2023-06-26	449.96	452.09	445.80	448.77	667348
2023-06-27	447.29	448.54	441.41	444.52	1372662
2023-06-28	440.69	442.64	436.28	437.11	1369724
2023-06-29	437.08	440.86	435.58	440.10	1380480
2023-06-30	438.37	446.64	436.01	444.29	1472810
2023-07-03	442.54	447.35	439.18	444.48	754219
2023-07-05	443.84	447.06	440.95	443.03	1659445
2023-07-06	442.21	442.81	437.37	439.30	1427865
2023-07-07	435.60	441.50	428.73	429.40	1497340
2023-07-10	429.96	435.45	429.31	432.42	1349896
2023-07-11	431.79	437.15	430.26	434.92	1206401
2023-07-12	427.00	428.92	412.00	414.13	3284379
2023-07-13	416.26	421.23	414.79	417.63	1904749
2023-07-14	435.19	443.61	435.00	438.73	2512881
2023-07-17	435.47	438.59	434.65	437.17	1351327
2023-07-18	441.26	449.98	438.20	443.69	1897587
2023-07-19	474.00	480.96	462.87	463.21	2649425
2023-07-20	469.20	478.28	467.07	475.76	1942929
2023-07-21	478.29	480.07	474.90	475.93	2300647
2023-07-24	471.97	475.31	469.42	471.16	1372172
2023-07-25	472.94	478.49	472.21	475.85	990289
2023-07-26	475.97	479.99	467.35	469.59	1291994
2023-07-27	470.94	474.88	469.03	470.69	900239
2023-07-28	470.10	473.47	463.24	467.04	947088
2023-07-31	467.11	472.96	465.25	471.63	857539
2023-08-01	472.58	474.30	466.24	467.98	835917
2023-08-02	474.73	477.58	470.28	471.72	963678
2023-08-03	469.29	470.78	463.89	468.01	1309713
2023-08-04	470.41	471.46	461.97	463.18	663638
2023-08-07	465.24	472.00	464.63	470.82	621151
2023-08-08	464.99	467.00	456.49	462.67	938903
2023-08-09	462.82	464.92	459.14	460.33	711000
2023-08-10	461.92	470.45	461.26	466.11	665277
2023-08-11	468.63	475.46	467.01	474.06	1030772
2023-08-14	472.15	476.54	469.29	471.40	864206
2023-08-15	469.71	471.66	466.47	467.82	647958
2023-08-16	468.63	471.31	464.97	465.15	682501
2023-08-17	459.52	465.00	457.54	459.38	1065467
2023-08-18	458.85	464.86	458.85	462.78	619027
2023-08-21	461.84	467.02	460.82	466.27	729322
2023-08-22	463.62	467.46	462.68	463.30	734203
2023-08-23	463.51	465.10	457.12	459.84	671085
2023-08-24	459.70	463.17	454.82	456.00	827921
2023-08-25	458.17	458.48	449.09	452.52	935628
2023-08-28	453.21	455.92	452.36	454.41	628546
2023-08-29	455.00	457.99	452.77	457.81	698365
2023-08-30	459.33	463.23	457.64	459.57	875696
2023-08-31	460.93	460.93	441.21	442.01	2054914
2023-09-01	445.83	448.04	439.54	442.38	1319650
2023-09-05	444.52	451.18	444.27	450.15	1053768
2023-09-06	450.15	453.61	445.30	444.52	1149885
2023-09-07	447.34	452.91	445.28	450.33	980822
2023-09-08	449.34	450.76	446.94	448.75	993412
2023-09-11	449.79	453.61	447.03	449.26	766580
2023-09-12	446.00	448.18	435.58	445.30	1217163
2023-09-13	446.00	447.01	440.50	443.19	1372007
2023-09-14	446.62	447.66	439.79	444.36	878559
2023-09-15	442.80	448.56	440.84	441.92	1581569
2023-09-18	445.38	445.38	439.51	442.72	786564
2023-09-19	441.00	442.91	433.73	438.78	1235151
2023-09-20	441.45	447.50	434.76	445.83	1085768
2023-09-21	446.69	455.91	444.61	450.83	1340478
2023-09-22	448.23	451.57	446.16	447.10	820709
2023-09-25	447.85	454.31	447.22	454.04	706255
2023-09-26	451.04	453.00	443.41	448.16	886039
2023-09-27	448.07	448.94	443.87	444.76	1001558
2023-09-28	447.40	451.40	445.37	447.28	1045284
2023-09-29	445.56	445.87	435.13	435.42	1374540
2023-10-02	436.02	440.76	431.38	440.19	1174839
2023-10-03	438.45	439.26	431.55	433.51	887450
2023-10-04	433.50	438.18	432.99	437.95	747646
2023-10-05	436.58	444.97	435.31	443.87	1088261
2023-10-06	444.12	453.16	442.29	449.96	1112699
2023-10-09	448.45	453.49	446.09	453.01	712166
2023-10-10	455.60	459.33	453.12	455.13	898655
2023-10-11	451.71	453.92	449.17	453.57	921976
2023-10-12	454.14	456.35	450.10	453.53	852328
2023-10-13	458.59	466.66	450.67	454.11	1665762
2023-10-16	436.00	469.79	435.99	462.62	2759099
2023-10-17	463.10	471.72	461.32	465.69	1453588
2023-10-18	480.97	482.50	463.33	469.31	2076932
2023-10-19	468.39	473.23	460.63	463.28	1238055
2023-10-20	463.75	464.13	453.54	453.78	1159623
2023-10-23	453.10	454.75	444.25	451.77	1644188
2023-10-24	452.04	461.18	452.00	452.59	1180263
2023-10-25	452.98	455.26	447.70	450.07	640191
2023-10-26	446.80	453.77	446.80	449.79	676225
2023-10-27	447.95	449.83	439.30	441.46	880079
2023-10-30	443.15	449.15	440.93	448.02	1114523
2023-10-31	450.00	452.28	448.29	450.09	1253707
2023-11-01	448.52	450.69	443.06	446.66	1556752
2023-11-02	446.21	451.92	437.42	451.51	1183877
2023-11-03	452.07	453.05	446.43	449.86	673083
2023-11-06	450.96	456.22	450.24	454.52	723033
2023-11-07	456.50	461.11	454.69	457.24	1202429
2023-11-08	459.16	459.74	450.05	453.19	973757
2023-11-09	454.87	456.15	450.50	453.06	793173
2023-11-10	454.34	459.47	451.17	458.25	762195
2023-11-13	458.61	462.97	455.81	461.39	581887
2023-11-14	459.88	465.04	456.37	461.75	687262
2023-11-15	460.91	462.24	452.68	456.72	1315962
2023-11-16	457.82	465.19	456.02	463.61	1082395
2023-11-17	465.15	465.54	457.39	462.95	983408
2023-11-20	459.88	467.47	459.88	465.37	799620
2023-11-21	467.02	471.33	464.51	470.60	868342
2023-11-22	472.63	481.06	472.63	479.97	979823
2023-11-24	479.73	482.20	478.00	478.73	309997
2023-11-27	478.95	481.83	475.87	477.41	1048150
2023-11-28	477.32	480.21	475.29	475.49	767739
2023-11-29	469.61	472.69	462.74	465.36	1687845
2023-11-30	467.66	480.47	465.09	479.49	2083833
2023-12-01	478.42	485.22	478.42	483.12	1361515
2023-12-04	483.27	485.64	477.58	481.62	877778
2023-12-05	481.16	485.10	477.84	482.05	1037838
2023-12-06	482.06	483.25	476.88	478.30	596949
2023-12-07	479.58	479.58	474.68	476.96	803836
2023-12-08	480.12	480.12	472.39	477.97	1099158
2023-12-11	478.36	480.51	468.51	476.10	1423107
2023-12-12	479.26	486.21	475.35	483.53	1178672
2023-12-13	482.61	489.00	476.87	488.06	822977
2023-12-14	484.02	485.99	474.74	479.87	1107704
2023-12-15	474.47	476.06	462.92	468.46	3222466
2023-12-18	469.02	471.37	466.62	469.37	926588
2023-12-19	468.20	469.13	462.19	465.78	1790623
2023-12-20	465.32	466.30	459.05	459.23	1386331
2023-12-21	461.18	465.17	460.28	464.09	1525076
2023-12-22	465.46	467.90	463.50	466.59	613383
2023-12-26	466.00	468.68	465.62	466.51	396170
2023-12-27	466.67	467.66	464.69	465.81	488663
2023-12-28	466.77	470.72	466.77	468.67	489689
2023-12-29	469.92	472.13	467.53	471.56	606151
2024-01-02	471.75	480.66	471.16	478.83	1358955
2024-01-03	482.25	487.99	479.09	480.49	1205447
2024-01-04	485.25	488.73	482.98	484.84	1037564
2024-01-05	484.06	486.47	477.56	480.03	1044199
2024-01-08	481.63	484.70	468.68	480.05	815768
2024-01-09	480.05	483.96	477.92	483.24	688132
2024-01-10	482.57	483.82	478.98	480.24	574116
2024-01-11	479.25	482.62	476.48	482.31	749572
2024-01-12	470.02	477.31	469.69	475.12	1218826
2024-01-16	478.58	478.58	471.63	473.29	775550
2024-01-17	475.97	483.42	475.27	476.12	1111152
2024-01-18	454.68	470.34	449.02	469.33	2246116
2024-01-19	470.77	470.77	463.52	464.61	2008796
2024-01-22	466.21	474.60	464.84	471.84	1727089
2024-01-23	470.25	477.20	470.25	472.16	1581396
2024-01-24	489.50	496.99	473.11	473.67	2379081
2024-01-25	471.81	480.69	461.48	480.31	2233558
2024-01-26	480.94	485.69	479.77	483.80	1272379
2024-01-29	483.79	487.29	480.93	486.53	1255993
2024-01-30	489.75	492.83	486.69	492.35	1016350
2024-01-31	494.62	497.30	492.57	493.44	1018551
2024-02-01	490.79	496.99	488.40	495.43	997331
2024-02-02	495.98	497.53	490.58	495.12	1005198
2024-02-05	495.84	498.23	488.58	490.33	916856
2024-02-06	490.33	495.79	486.47	493.83	773611
2024-02-07	497.63	502.14	495.90	497.79	852631
2024-02-08	500.35	504.08	499.99	502.15	913315
2024-02-09	500.95	506.82	500.18	506.08	800923
2024-02-12	505.87	506.98	503.73	505.24	703148
2024-02-13	504.56	513.23	503.51	505.31	1064800
2024-02-14	505.43	507.27	502.30	506.11	649264
2024-02-15	507.19	511.21	506.27	508.83	690632
2024-02-16	510.59	514.35	506.12	512.63	620076
2024-02-20	512.63	515.35	508.29	508.91	611229
2024-02-21	510.84	511.53	506.06	509.38	647623
2024-02-22	514.47	514.47	506.33	512.17	815902
2024-02-23	511.77	514.24	508.42	514.09	598130
2024-02-26	515.24	516.61	506.20	506.55	830998
2024-02-27	505.63	509.20	503.18	507.41	930306
2024-02-28	503.20	507.85	499.59	503.11	1083204
2024-02-29	503.01	504.98	498.65	501.25	1645982
2024-03-01	499.62	500.48	492.06	499.11	1443932
2024-03-04	500.18	512.47	498.87	504.36	1029808
2024-03-05	503.35	503.47	496.70	498.35	829017
2024-03-06	500.60	506.31	500.29	503.14	1104346
2024-03-07	506.09	508.02	501.25	501.58	1120167
2024-03-08	500.30	509.24	499.62	502.97	1055772
2024-03-11	502.19	508.69	499.85	506.79	940678
2024-03-12	506.04	507.83	503.43	505.57	689589
2024-03-13	508.39	512.76	506.49	509.49	924621
2024-03-14	508.75	510.99	505.31	510.57	1062865
2024-03-15	500.36	513.50	500.36	513.08	1444877
2024-03-18	511.95	513.11	508.30	511.30	724224
2024-03-19	513.81	516.00	511.31	515.83	659576
2024-03-20	513.74	516.44	511.25	514.30	577757
2024-03-21	513.33	515.85	512.27	514.67	649781
2024-03-22	517.47	519.37	513.63	513.85	608550
2024-03-25	514.61	515.83	509.82	510.36	572163
2024-03-26	511.50	518.15	510.65	517.24	983117
2024-03-27	520.00	521.18	517.41	519.96	685889
2024-03-28	519.96	521.18	517.96	518.54	875607
2024-04-01	516.45	518.00	514.64	516.00	647855
2024-04-02	503.94	506.93	493.64	499.22	1811559
2024-04-03	499.09	506.34	498.97	506.00	1085200
2024-04-04	507.28	508.14	496.76	498.60	1041964
2024-04-05	498.65	508.33	497.41	507.35	1005881
2024-04-08	505.16	510.48	504.09	510.00	983587
2024-04-09	509.79	514.50	507.00	514.40	940629
2024-04-10	512.42	513.97	505.78	507.74	851261
2024-04-11	508.77	508.77	499.51	501.96	880265
2024-04-12	500.37	501.31	494.31	497.49	1188685
2024-04-15	505.38	505.90	498.49	500.09	1031789
2024-04-16	512.43	514.01	503.66	506.97	1127280
2024-04-17	509.02	513.64	506.49	508.97	1401591
2024-04-18	520.58	539.11	520.58	525.19	2595100
2024-04-19	532.69	536.05	525.90	531.42	1791509
2024-04-22	530.11	536.91	527.45	532.22	1525124
2024-04-23	534.55	538.65	530.19	532.92	811682
2024-04-24	532.00	534.95	527.05	533.73	916012
2024-04-25	534.96	542.07	534.96	539.68	1066975
2024-04-26	536.42	540.00	529.98	537.26	700726
2024-04-29	539.08	540.64	532.75	533.98	644157
2024-04-30	533.68	534.60	527.11	528.58	950280
2024-05-01	524.77	527.87	519.74	524.84	977593
2024-05-02	527.73	528.61	523.73	525.61	1339714
2024-05-03	525.28	528.33	518.90	526.96	819445
2024-05-06	529.66	530.60	527.34	529.93	756967
2024-05-07	532.40	536.89	532.27	536.17	692867
2024-05-08	538.65	539.76	532.19	533.35	807651
2024-05-09	533.65	539.38	533.65	538.58	456566
2024-05-10	539.11	543.13	538.22	539.18	841374
2024-05-13	538.63	540.05	535.35	538.77	1090504
2024-05-14	539.67	540.22	533.54	534.63	656436
2024-05-15	534.85	541.33	534.85	539.99	693294
2024-05-16	540.89	546.29	540.01	543.89	943502
2024-05-17	546.46	547.99	541.41	547.71	897567
2024-05-20	547.00	547.98	541.18	541.62	534706
2024-05-21	542.71	546.50	540.76	545.61	606377
2024-05-22	544.37	550.34	542.95	547.80	766419
2024-05-23	545.58	547.36	542.60	543.94	532736
2024-05-24	545.10	546.22	520.60	521.41	1533777
2024-05-28	520.00	520.86	513.72	519.19	1522033
2024-05-29	515.50	515.50	491.18	505.52	1412390
2024-05-30	505.03	511.37	500.51	507.34	1016074
2024-05-31	523.87	542.37	518.00	538.48	4148683
2024-06-03	533.97	544.19	533.33	542.72	1238220
2024-06-04	542.31	543.80	537.54	540.43	1246528
2024-06-05	544.94	544.94	532.79	540.01	650835
2024-06-06	540.35	542.40	537.80	541.04	615037
2024-06-07	542.28	545.90	538.63	537.31	742381
2024-06-10	538.19	541.22	531.68	536.25	671004
2024-06-11	535.55	537.75	533.51	536.93	597470
2024-06-12	537.20	538.00	522.98	530.61	1282248
2024-06-13	529.78	549.99	521.78	538.75	1458491
2024-06-14	536.76	538.08	531.64	534.81	584312
2024-06-17	530.26	534.73	529.20	534.38	668483
2024-06-18	535.00	535.89	526.70	527.31	688557
2024-06-20	528.04	535.68	525.12	534.79	843884
2024-06-21	534.60	536.11	529.17	534.42	1855122
2024-06-24	539.64	542.42	535.48	541.71	651224
2024-06-25	542.38	542.38	531.68	535.29	463563
2024-06-26	532.90	535.71	529.03	534.32	659648
2024-06-27	534.79	537.18	531.72	535.77	503607
2024-06-28	542.69	545.82	533.06	541.86	1711417
2024-07-01	541.38	546.57	530.22	534.55	678593
2024-07-02	534.40	538.40	530.90	535.92	1035386
2024-07-03	539.87	539.87	524.97	530.39	656207
2024-07-05	530.31	531.04	522.83	530.31	785335
2024-07-08	530.81	532.32	526.07	526.55	658859
2024-07-09	527.20	531.62	522.84	529.24	644601
2024-07-10	528.63	534.70	527.46	534.59	632744
2024-07-11	531.49	534.81	529.28	533.82	896898
2024-07-12	536.65	537.44	530.45	535.54	960036
2024-07-15	542.43	542.46	530.03	530.66	1486717
2024-07-16	543.85	555.36	536.07	553.14	1888108
2024-07-17	526.00	530.54	509.00	520.93	4192974
2024-07-18	507.38	513.74	494.17	504.72	3225667
2024-07-19	508.17	509.50	499.70	500.12	1290483
2024-07-22	500.38	505.43	497.97	503.89	921565
2024-07-23	504.02	507.40	501.04	502.42	956408
2024-07-24	504.89	514.37	503.06	512.12	1444507
2024-07-25	517.01	525.77	511.05	514.03	943682
2024-07-26	515.93	534.22	515.79	527.50	1434091
2024-07-29	527.12	531.83	520.07	529.86	1055390
2024-07-30	530.08	542.01	530.08	536.26	1028360
2024-07-31	532.78	536.50	528.86	532.03	1128515
2024-08-01	533.75	538.72	517.01	532.23	1053160
2024-08-02	533.94	537.22	528.41	535.17	874644
2024-08-05	531.52	533.86	519.29	523.49	1006430
2024-08-06	523.44	531.12	520.94	523.68	848609
2024-08-07	521.90	530.03	519.67	521.14	731491
2024-08-08	519.09	530.13	518.53	526.52	611302
2024-08-09	524.99	532.97	522.76	532.07	664153
2024-08-12	531.61	531.61	525.32	525.85	605533
2024-08-13	527.19	532.20	526.55	531.65	448687
2024-08-14	531.25	539.71	531.25	539.22	805026
2024-08-15	540.27	542.51	537.71	541.72	857581
2024-08-16	541.97	546.33	538.13	543.70	910167
2024-08-19	544.13	546.63	542.16	543.39	880181
2024-08-20	544.30	546.80	541.50	543.04	510367
2024-08-21	543.45	545.47	541.30	542.34	558686
2024-08-22	543.00	545.19	538.02	543.32	549405
2024-08-23	545.00	549.74	543.00	545.96	429057
2024-08-26	546.94	550.51	544.16	544.63	358446
2024-08-27	548.30	550.10	544.33	548.43	459139
2024-08-28	549.23	555.00	546.28	551.09	464762
2024-08-29	552.60	554.90	545.94	552.09	456086
2024-08-30	551.54	557.60	549.80	556.89	1226379
2024-09-03	556.17	567.26	556.17	562.29	902031
2024-09-04	561.82	562.12	536.33	547.31	1489253
2024-09-05	548.09	548.09	535.76	544.40	877381
2024-09-06	548.15	550.96	541.72	541.91	1059242
2024-09-09	545.41	547.98	540.80	542.03	721762
2024-09-10	543.42	545.62	537.59	544.15	881192
2024-09-11	542.00	544.29	533.37	543.39	788646
2024-09-12	543.94	546.81	538.17	545.85	731459
2024-09-13	547.13	552.94	543.80	550.84	471348
2024-09-16	554.12	559.95	552.55	553.50	709212
2024-09-17	554.03	554.03	540.37	543.51	792240
2024-09-18	544.08	544.60	538.14	539.46	850986
2024-09-19	541.31	544.54	535.51	538.00	721157
2024-09-20	536.97	540.29	536.03	539.86	1677134
2024-09-23	540.54	542.22	533.40	533.90	964677
2024-09-24	532.53	534.74	527.07	527.35	1057075
2024-09-25	529.50	534.35	520.18	520.49	1157817
2024-09-26	521.04	523.90	517.17	520.28	726237
2024-09-27	522.33	528.52	521.53	523.95	776019
2024-09-30	523.53	523.56	515.89	520.00	1318938
2024-10-01	522.70	524.68	510.80	511.26	1233894
2024-10-02	499.10	505.57	492.01	505.16	2142084
2024-10-03	505.05	505.75	496.18	498.25	1086940
2024-10-04	499.77	501.46	490.16	492.07	1473893
2024-10-07	492.04	493.58	486.69	492.02	1783977
2024-10-08	495.45	498.59	486.32	489.47	924293
2024-10-09	490.87	494.04	488.62	493.51	705935
2024-10-10	494.78	498.14	491.37	492.18	1088984
2024-10-11	493.97	505.54	493.46	501.88	1026722
2024-10-14	501.99	510.24	500.14	509.02	1184361
2024-10-15	486.05	493.00	482.71	483.87	2236088
2024-10-16	484.00	497.34	484.00	496.96	1828740
2024-10-17	404.91	447.24	397.98	444.35	8286971
2024-10-18	436.44	442.99	426.21	430.77	3318980
2024-10-21	428.21	435.61	420.76	422.26	2212458
2024-10-22	415.07	422.28	413.16	419.84	2234440
2024-10-23	415.60	420.59	412.41	415.54	1835673
2024-10-24	418.92	428.88	418.60	419.04	2352432
2024-10-25	423.00	433.85	423.00	425.27	2089681
2024-10-28	426.77	427.96	417.05	417.26	1518589
2024-10-29	417.41	417.82	410.57	410.57	1650387
2024-10-30	410.62	415.10	409.42	410.76	1930436
2024-10-31	410.54	413.00	405.62	405.76	1879228
2024-11-01	409.01	416.62	408.46	414.01	2410171
2024-11-04	415.00	419.61	413.62	417.86	1931028
2024-11-05	416.74	421.93	415.00	417.77	2185290
2024-11-06	412.88	432.48	408.07	428.93	3173022
2024-11-07	430.81	433.38	425.12	429.34	2263932
2024-11-08	430.13	431.13	421.61	422.62	1569730
2024-11-11	423.98	431.05	423.43	425.39	1620619
2024-11-12	424.13	425.26	410.32	412.92	2029462
2024-11-13	412.80	415.74	410.19	410.89	1448107
2024-11-14	411.56	414.36	405.15	407.04	1784776
2024-11-15	405.00	408.70	398.43	400.69	2616673
2024-11-18	400.00	403.68	397.92	400.70	1465888
2024-11-19	397.17	400.00	391.83	394.20	2000403
2024-11-20	396.14	400.03	391.02	397.48	2389826
2024-11-21	398.94	403.83	397.74	403.60	1380830
2024-11-22	403.15	406.73	400.34	402.55	1180199
2024-11-25	404.47	409.77	403.52	407.60	2468028
2024-11-26	408.76	408.76	398.02	401.96	1611238
2024-11-27	401.47	407.73	401.46	402.75	1179428
2024-11-29	401.01	409.75	400.44	406.96	1580944
2024-12-02	408.79	412.21	404.06	410.39	2030482
2024-12-03	411.49	412.34	406.78	408.07	1692129
2024-12-04	407.53	410.00	397.60	398.48	1903592
2024-12-05	399.65	400.14	391.85	392.98	1693890
2024-12-06	393.84	394.39	379.29	382.14	2731180
2024-12-09	383.69	397.79	383.53	395.66	2433240
2024-12-10	394.56	398.24	387.70	389.86	2201323
2024-12-11	387.57	389.84	380.38	385.56	2163970
2024-12-12	387.65	390.27	377.97	378.39	1730151
2024-12-13	378.21	387.70	375.29	381.41	1921092
2024-12-16	380.77	384.82	371.84	373.30	2636313
2024-12-17	367.83	374.00	363.54	366.30	2964507
2024-12-18	365.52	374.39	364.71	366.26	2237064
2024-12-19	365.10	370.90	362.21	366.48	2362573
2024-12-20	365.66	372.00	364.86	365.96	3445621
2024-12-23	367.63	371.43	366.32	370.89	1458479
2024-12-24	368.45	373.28	367.73	372.94	468226
2024-12-26	372.03	374.87	370.01	373.66	1252225
2024-12-27	371.57	374.10	368.54	371.07	812106
2024-12-30	369.51	369.62	365.04	368.80	1303771
2024-12-31	370.00	372.70	367.92	368.90	1205818
2025-01-02	372.37	374.84	364.62	365.83	1219308
2025-01-03	366.77	374.39	366.22	371.56	1251273
2025-01-06	373.36	383.79	373.02	379.65	1908526
2025-01-07	381.13	385.38	378.98	380.75	1190556
2025-01-08	379.08	384.18	376.52	383.24	1517615
2025-01-10	381.24	390.80	379.01	381.15	1779912
2025-01-13	385.02	398.43	381.16	396.49	2012958
2025-01-14	391.15	395.41	388.79	393.16	1345452
2025-01-15	392.38	393.00	380.37	389.29	1857260
2025-01-16	377.40	385.33	375.13	385.26	2406701
2025-01-17	387.02	389.90	383.83	385.29	2699402
2025-01-21	388.80	391.61	386.93	389.22	1999119
2025-01-22	382.48	392.55	379.79	390.73	2450896
2025-01-23	404.72	410.00	389.31	401.36	3157688
2025-01-24	397.16	402.95	394.83	400.96	1551415
2025-01-27	405.13	415.49	404.26	411.24	1961226
2025-01-28	410.18	412.37	401.83	405.40	1885060
2025-01-29	404.40	406.22	399.71	400.30	1418473
2025-01-30	399.38	400.30	393.25	399.32	1484176
2025-01-31	398.31	401.00	395.32	395.70	1183997
2025-02-03	396.05	408.50	396.00	405.10	2031278
2025-02-04	400.17	408.31	398.32	401.98	1349560
2025-02-05	399.99	402.66	395.76	402.16	1205379
2025-02-06	400.31	401.48	388.91	390.47	1453473
2025-02-07	391.13	394.72	389.61	391.42	1077994
2025-02-10	392.37	396.48	390.25	396.14	858074
2025-02-11	396.14	398.36	387.76	391.22	1229502
2025-02-12	391.24	397.10	379.41	385.66	1443634
2025-02-13	388.11	392.37	385.09	391.60	1227298
2025-02-14	392.04	395.09	388.08	389.25	1202262
2025-02-18	386.30	387.78	378.73	382.48	1588936
2025-02-19	382.84	392.00	382.50	391.71	1123882
2025-02-20	389.98	396.22	388.66	390.50	1324995
2025-02-21	379.00	389.66	378.00	385.10	1737086
2025-02-24	385.10	388.37	378.62	385.26	1299266
2025-02-25	386.96	403.16	386.09	401.93	2174443
2025-02-26	396.73	399.10	384.83	386.13	2208985
2025-02-27	388.94	399.43	386.90	392.87	1327081
2025-02-28	392.37	397.31	389.66	396.88	1554610
2025-03-03	400.00	403.42	394.78	395.50	1526116
2025-03-04	395.50	403.82	392.83	397.27	1485325
2025-03-05	394.48	400.02	393.75	397.47	911173
2025-03-06	397.85	404.43	393.06	402.77	1393884
2025-03-07	400.06	412.88	399.27	407.75	1638166
2025-03-10	408.84	419.89	408.34	409.55	2139548
2025-03-11	425.13	427.53	412.00	422.04	3153892
2025-03-12	417.68	420.72	410.65	411.04	2135391
2025-03-13	412.91	419.24	411.04	417.25	1753382
2025-03-14	416.82	422.45	414.53	420.94	1451690
2025-03-17	421.22	431.97	421.22	430.59	1494451
2025-03-18	433.28	438.14	430.74	436.25	2135062
2025-03-19	433.31	435.34	424.98	430.48	1365589
2025-03-20	430.43	436.45	428.23	434.28	1331009
2025-03-21	432.28	436.33	424.97	427.19	3034783
2025-03-24	425.99	432.32	424.78	427.23	972102
2025-03-25	428.83	428.95	419.53	423.47	1309736
2025-03-26	424.64	434.60	422.46	430.53	1224476
2025-03-27	430.04	433.73	424.78	431.95	1075239
2025-03-28	436.29	436.67	431.48	432.00	1134147
2025-03-31	434.73	438.57	430.92	434.96	1560624
2025-04-01	437.94	437.94	431.99	432.68	1283532
2025-04-02	430.15	432.68	426.31	429.33	1156445
2025-04-03	433.91	454.46	433.91	452.69	3314862
2025-04-04	450.29	458.73	428.47	428.89	4515555
2025-04-07	421.42	429.85	412.02	423.14	2422112
2025-04-08	455.05	458.75	426.19	430.90	3101999
2025-04-09	430.48	442.17	421.05	435.68	2416787
2025-04-10	438.19	444.37	428.29	436.37	1617649
2025-04-11	434.65	442.47	431.73	439.81	1350372
2025-04-14	439.68	443.29	435.00	441.17	1017112
2025-04-15	441.47	441.47	434.48	437.77	1076454
2025-04-16	437.58	441.39	432.30	435.04	1170441
2025-04-17	390.00	437.99	390.00	424.53	3569469
2025-04-21	421.66	422.45	402.21	406.69	2294371
2025-04-22	410.42	418.51	402.50	415.90	1890630
2025-04-23	414.75	432.93	414.75	426.87	1801408
2025-04-24	425.29	429.25	418.39	428.79	1485460
2025-04-25	426.76	426.76	414.41	421.68	1534529
2025-04-28	421.82	427.54	409.71	413.82	1534547
2025-04-29	414.90	415.55	408.55	413.65	1140707
2025-04-30	419.02	422.68	412.44	420.58	1356373
2025-05-01	418.35	419.38	408.11	408.31	1321904
2025-05-02	412.30	414.11	406.55	409.98	1048499
2025-05-05	412.31	417.92	408.00	416.30	1222075
2025-05-06	415.82	417.81	412.51	413.98	1080732
2025-05-07	415.34	418.90	413.66	417.43	822253

Explore More About ELV

Coins representing dividend payouts and trends

ELV Dividend History

Discover Elevance Health 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

ELV Stock Split History

Discover Elevance Health 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

ELV Historical Prices

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

Web Analytics