GLD Historical Prices

Summary

Key Stock Metrics

198.94

(March 19, 2024)

52-Week Low

276.30

(March 14, 2025)

52-Week High

276.30

(March 14, 2025)

All-Time High

275.24

(March 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-11-18	44.43	44.49	44.07	44.38	5991500
2004-11-19	44.49	44.92	44.47	44.78	11655300
2004-11-22	44.75	44.97	44.74	44.95	11996000
2004-11-23	44.88	44.92	44.72	44.75	3169200
2004-11-24	44.93	45.05	44.79	45.05	6105100
2004-11-26	45.25	45.60	45.06	45.29	3097700
2004-11-29	45.10	45.50	45.08	45.40	3759000
2004-11-30	45.37	45.41	44.82	45.12	3909100
2004-12-01	45.28	45.59	45.26	45.38	2037500
2004-12-02	45.55	45.57	44.68	44.95	6457800
2004-12-03	45.04	46.00	44.80	45.60	4218300
2004-12-06	45.39	45.47	45.11	45.17	3102400
2004-12-07	45.30	45.32	45.07	45.11	3797800
2004-12-08	43.80	44.02	43.36	44.01	6150300
2004-12-09	43.75	43.90	43.20	43.78	3553400
2004-12-10	43.37	43.60	43.31	43.44	2464200
2004-12-13	43.61	44.01	43.51	43.91	1445100
2004-12-14	43.76	43.80	43.51	43.55	2240600
2004-12-15	44.10	44.17	43.92	43.99	2641400
2004-12-16	43.99	44.05	43.58	43.68	3269800
2004-12-17	43.93	44.22	43.78	44.19	1889300
2004-12-20	44.33	44.37	44.13	44.34	1942100
2004-12-21	44.13	44.24	44.05	44.22	1373400
2004-12-22	44.20	44.23	43.89	44.02	2706800
2004-12-23	44.17	44.35	44.05	44.27	639800
2004-12-27	44.29	44.56	44.27	44.48	2643700
2004-12-28	44.42	44.47	44.29	44.37	773200
2004-12-29	43.92	44.02	43.35	43.66	5632200
2004-12-30	43.50	43.88	43.49	43.83	1289700
2004-12-31	43.85	43.94	43.73	43.80	531600
2005-01-03	42.98	45.00	42.74	43.02	5000500
2005-01-04	42.80	42.91	42.46	42.74	3456800
2005-01-05	42.75	42.88	42.60	42.67	2108700
2005-01-06	42.48	42.56	42.07	42.15	2556400
2005-01-07	42.09	42.39	41.70	41.84	4492700
2005-01-10	41.99	42.07	41.89	41.95	1026100
2005-01-11	42.21	42.28	42.12	42.21	1507100
2005-01-12	42.52	42.79	42.48	42.60	1738000
2005-01-13	42.39	42.60	42.34	42.60	718300
2005-01-14	42.19	42.32	42.13	42.32	1262300
2005-01-18	42.22	42.38	42.15	42.32	666800
2005-01-19	42.65	42.65	42.20	42.26	1578900
2005-01-20	42.12	42.32	42.11	42.25	1276200
2005-01-21	42.32	42.82	42.29	42.74	889800
2005-01-24	42.74	42.82	42.67	42.77	2294900
2005-01-25	42.53	42.56	42.10	42.24	1332500
2005-01-26	42.59	42.78	42.56	42.69	560000
2005-01-27	42.48	42.65	42.40	42.62	571200
2005-01-28	42.71	42.73	42.43	42.69	1149100
2005-01-31	42.21	42.30	41.96	42.22	1688700
2005-02-01	42.09	42.14	41.95	42.10	1088900
2005-02-02	42.22	42.23	42.02	42.16	956500
2005-02-03	41.56	41.74	41.50	41.68	2446400
2005-02-04	41.59	41.65	41.39	41.47	1819400
2005-02-07	41.55	41.55	41.21	41.27	1754000
2005-02-08	41.19	41.40	41.05	41.26	1296800
2005-02-09	41.03	41.36	41.02	41.31	3477900
2005-02-10	41.53	41.84	41.45	41.75	7774500
2005-02-11	41.89	42.16	41.83	42.08	1896500
2005-02-14	42.42	42.63	42.32	42.55	2351800
2005-02-15	42.40	42.60	42.34	42.58	1559900
2005-02-16	42.32	42.60	42.20	42.52	1820400
2005-02-17	42.52	42.81	42.51	42.73	3054200
2005-02-18	42.71	42.82	42.64	42.75	863200
2005-02-22	43.39	43.63	43.20	43.57	3378400
2005-02-23	43.29	43.55	43.15	43.42	1534900
2005-02-24	43.48	43.48	43.20	43.33	1219300
2005-02-25	43.41	43.55	43.22	43.50	1100100
2005-02-28	43.68	43.74	43.52	43.52	759100
2005-03-01	43.30	43.37	43.10	43.22	3245600
2005-03-02	43.16	43.35	43.08	43.25	1188000
2005-03-03	43.06	43.13	42.90	42.97	1924600
2005-03-04	43.31	43.52	43.31	43.38	915000
2005-03-07	43.32	43.51	43.26	43.47	1290100
2005-03-08	43.71	44.08	43.59	44.03	2674900
2005-03-09	43.95	44.20	43.92	44.02	3025000
2005-03-10	44.15	44.25	44.00	44.20	2065000
2005-03-11	44.31	44.67	44.28	44.43	2659600
2005-03-14	44.26	44.26	43.95	44.03	866600
2005-03-15	44.23	44.23	43.93	44.06	1254900
2005-03-16	44.29	44.35	44.20	44.31	2223300
2005-03-17	43.97	43.97	43.67	43.82	1525200
2005-03-18	43.61	43.95	43.60	43.89	1207500
2005-03-21	43.21	43.25	42.87	43.09	3814400
2005-03-22	43.21	43.22	42.55	42.65	2609400
2005-03-23	42.60	42.67	42.35	42.42	2618600
2005-03-24	42.51	42.54	42.37	42.39	1466300
2005-03-28	42.46	42.58	42.41	42.54	581100
2005-03-29	42.61	42.63	42.54	42.56	1197800
2005-03-30	42.65	42.81	42.56	42.61	1324300
2005-03-31	42.87	42.87	42.70	42.82	1363200
2005-04-01	42.60	42.62	42.45	42.62	2448500
2005-04-04	42.43	42.43	42.23	42.40	1893100
2005-04-05	42.49	42.54	42.38	42.45	888000
2005-04-06	42.49	42.72	42.49	42.63	1637500
2005-04-07	42.77	42.81	42.53	42.57	2853000
2005-04-08	42.48	42.71	42.46	42.69	1002100
2005-04-11	42.84	42.96	42.74	42.78	514100
2005-04-12	42.70	42.84	42.61	42.84	2098700
2005-04-13	42.76	42.95	42.68	42.90	384000
2005-04-14	42.45	42.48	42.16	42.31	3679800
2005-04-15	42.38	42.56	42.36	42.40	1811100
2005-04-18	42.55	42.78	42.52	42.69	909800
2005-04-19	42.79	43.36	42.72	43.28	3145400
2005-04-20	43.21	43.52	43.19	43.40	1248100
2005-04-21	43.42	43.43	43.14	43.19	1550600
2005-04-22	43.46	43.50	43.31	43.39	1169000
2005-04-25	43.35	43.45	43.22	43.44	906300
2005-04-26	43.69	43.70	43.50	43.64	1531400
2005-04-27	43.53	43.54	43.12	43.20	2762500
2005-04-28	43.16	43.27	42.99	43.00	2260300
2005-04-29	43.18	43.61	43.18	43.35	3736700
2005-05-02	43.13	43.17	42.81	42.88	1707400
2005-05-03	42.75	42.80	42.58	42.76	1268700
2005-05-04	42.87	42.92	42.73	42.90	607600
2005-05-05	42.96	42.96	42.71	42.91	319300
2005-05-06	42.43	42.63	42.34	42.52	3722700
2005-05-09	42.54	42.61	42.48	42.55	600000
2005-05-10	42.71	42.79	42.58	42.64	461000
2005-05-11	42.55	42.83	42.51	42.69	764600
2005-05-12	42.41	42.48	41.97	42.16	1878700
2005-05-13	42.12	42.12	41.83	41.95	802600
2005-05-16	41.77	41.90	41.77	41.88	874500
2005-05-17	41.95	42.05	41.83	41.86	880800
2005-05-18	41.99	42.11	41.83	42.05	2207100
2005-05-19	42.00	42.05	41.87	41.98	610200
2005-05-20	41.76	41.83	41.61	41.65	932800
2005-05-23	41.69	41.75	41.55	41.62	5001900
2005-05-24	41.83	41.83	41.65	41.73	1684600
2005-05-25	41.79	41.90	41.69	41.87	1535100
2005-05-26	41.73	41.81	41.65	41.69	341500
2005-05-27	41.81	41.96	41.74	41.88	2453600
2005-05-31	41.34	41.69	41.33	41.65	3198900
2005-06-01	41.41	41.65	41.40	41.53	1787900
2005-06-02	41.92	42.28	41.91	42.10	5752600
2005-06-03	42.33	42.39	42.17	42.17	3350700
2005-06-06	42.56	42.65	42.45	42.48	2470800
2005-06-07	42.48	42.48	42.31	42.38	611000
2005-06-08	42.45	42.56	42.24	42.34	691500
2005-06-09	42.24	42.40	42.03	42.27	694700
2005-06-10	42.25	42.72	42.12	42.62	1678000
2005-06-13	42.82	43.01	42.70	42.78	2331600
2005-06-14	42.66	42.70	42.58	42.60	825500
2005-06-15	42.69	42.89	42.67	42.74	2311400
2005-06-16	43.30	43.55	43.17	43.46	1809200
2005-06-17	43.78	43.85	43.61	43.63	1816500
2005-06-20	43.94	43.94	43.66	43.66	1433700
2005-06-21	43.58	43.82	43.42	43.81	672600
2005-06-22	43.66	43.76	43.53	43.72	1258500
2005-06-23	43.84	44.13	43.78	44.02	1576600
2005-06-24	43.96	44.06	43.68	43.90	473500
2005-06-27	43.90	43.93	43.73	43.91	1016600
2005-06-28	43.64	43.64	43.37	43.45	1295600
2005-06-29	43.49	43.70	43.46	43.63	1199800
2005-06-30	43.63	43.77	43.36	43.44	1087500
2005-07-01	43.40	43.40	42.59	42.70	1755100
2005-07-05	42.34	42.34	42.06	42.28	2582700
2005-07-06	42.36	42.38	42.24	42.25	1254600
2005-07-07	42.47	42.56	42.05	42.36	4345200
2005-07-08	42.32	42.40	42.12	42.26	824200
2005-07-11	42.33	42.57	42.28	42.54	2252900
2005-07-12	42.61	42.64	42.40	42.64	1274200
2005-07-13	42.35	42.38	42.25	42.35	981300
2005-07-14	42.33	42.36	41.80	41.90	1642600
2005-07-15	41.76	42.07	41.70	42.05	1104800
2005-07-18	41.96	42.17	41.94	42.01	956400
2005-07-19	41.88	42.00	41.81	41.89	1132600
2005-07-20	42.16	42.25	42.05	42.20	2266800
2005-07-21	42.43	42.51	42.33	42.46	1777300
2005-07-22	42.45	42.48	42.34	42.45	633300
2005-07-25	42.46	42.56	42.43	42.51	2122100
2005-07-26	42.28	42.37	42.14	42.25	637000
2005-07-27	42.30	42.50	42.30	42.44	1560600
2005-07-28	42.46	42.79	42.46	42.75	3673300
2005-07-29	42.83	42.96	42.79	42.82	1185100
2005-08-01	43.08	43.17	42.99	43.13	1493900
2005-08-02	43.07	43.15	42.99	43.14	699600
2005-08-03	43.38	43.62	43.35	43.53	1545900
2005-08-04	43.68	43.82	43.63	43.68	867600
2005-08-05	43.71	43.75	43.56	43.60	1100600
2005-08-08	43.52	43.55	43.27	43.35	1108500
2005-08-09	43.27	43.35	43.17	43.34	1305800
2005-08-10	43.50	43.66	43.45	43.65	695500
2005-08-11	43.90	44.62	43.86	44.45	2186100
2005-08-12	44.49	44.72	44.43	44.49	2428500
2005-08-15	44.19	44.27	43.98	44.13	1524500
2005-08-16	44.06	44.57	44.05	44.55	1882600
2005-08-17	44.26	44.30	43.72	43.91	1990300
2005-08-18	43.94	44.14	43.82	43.83	1093500
2005-08-19	43.77	43.88	43.49	43.60	811800
2005-08-22	43.84	43.95	43.66	43.70	877200
2005-08-23	43.84	43.90	43.71	43.76	607700
2005-08-24	43.94	43.96	43.41	43.59	894300
2005-08-25	43.76	43.81	43.60	43.73	1652600
2005-08-26	43.78	43.90	43.51	43.61	1301700
2005-08-29	43.81	43.96	43.56	43.57	1585500
2005-08-30	42.96	43.07	42.81	43.01	2200400
2005-08-31	43.10	43.40	43.03	43.40	2416500
2005-09-01	43.93	44.40	43.85	44.22	2502900
2005-09-02	44.24	44.36	44.09	44.25	1414900
2005-09-06	44.42	44.42	44.19	44.27	819700
2005-09-07	44.41	44.49	44.29	44.33	1300700
2005-09-08	44.72	44.78	44.47	44.60	1061200
2005-09-09	44.67	44.87	44.66	44.84	1393900
2005-09-12	44.68	44.89	44.62	44.89	752500
2005-09-13	44.62	44.62	44.36	44.56	952700
2005-09-14	44.82	44.96	44.66	44.96	1733800
2005-09-15	45.24	45.47	45.13	45.42	2150300
2005-09-16	45.80	45.88	45.55	45.82	2878900
2005-09-19	46.27	46.73	46.22	46.25	6072100
2005-09-20	46.52	46.52	46.22	46.23	1898900
2005-09-21	46.58	47.13	46.55	47.06	3681900
2005-09-22	46.84	46.84	46.22	46.36	2347300
2005-09-23	46.20	46.30	45.92	46.28	2352800
2005-09-26	45.84	46.61	45.84	46.57	1361200
2005-09-27	46.14	46.33	45.66	46.25	2341300
2005-09-28	46.30	46.89	46.16	46.80	3448000
2005-09-29	46.86	47.23	46.83	47.10	2947200
2005-09-30	47.09	47.20	46.65	46.70	1194400
2005-10-03	46.62	46.63	46.38	46.42	2194900
2005-10-04	46.67	46.73	46.30	46.45	1764500
2005-10-05	46.38	46.53	46.14	46.36	1692300
2005-10-06	46.62	47.26	46.62	47.21	2009500
2005-10-07	46.99	47.48	46.94	47.36	1820500
2005-10-10	47.31	47.44	47.09	47.37	1285500
2005-10-11	47.40	47.72	47.36	47.39	2826900
2005-10-12	47.53	47.64	46.82	46.85	3930500
2005-10-13	46.89	47.06	46.60	47.02	2632300
2005-10-14	46.49	46.83	46.41	46.80	2442300
2005-10-17	47.26	47.37	47.19	47.26	1784300
2005-10-18	47.09	47.18	46.93	47.00	1243200
2005-10-19	46.51	46.51	46.04	46.34	2958200
2005-10-20	46.33	46.34	45.83	45.98	1680300
2005-10-21	46.12	46.56	45.91	46.52	1409400
2005-10-24	46.39	46.73	46.31	46.39	2051300
2005-10-25	46.93	47.19	46.90	47.06	3290500
2005-10-26	47.09	47.21	46.89	46.93	2248400
2005-10-27	47.40	47.42	47.10	47.18	2464500
2005-10-28	46.87	47.26	46.82	47.22	1435000
2005-10-31	47.02	47.04	46.33	46.40	2327500
2005-11-01	46.07	46.07	45.65	45.73	3483400
2005-11-02	45.99	46.23	45.90	46.13	1008600
2005-11-03	46.06	46.08	45.75	45.96	1703300
2005-11-04	45.93	46.07	45.32	45.51	1813200
2005-11-07	45.67	45.82	45.46	45.77	816600
2005-11-08	45.83	46.10	45.82	45.91	583600
2005-11-09	46.12	46.65	46.03	46.56	1382700
2005-11-10	46.78	46.82	46.36	46.48	810900
2005-11-11	46.55	46.80	46.44	46.80	1467300
2005-11-14	46.56	46.81	46.51	46.62	706500
2005-11-15	46.80	46.83	46.53	46.66	1325400
2005-11-16	47.29	47.78	47.22	47.78	2355200
2005-11-17	48.23	48.58	48.17	48.48	4172400
2005-11-18	48.50	48.61	48.20	48.46	1453800
2005-11-21	48.69	49.02	48.50	48.99	2384900
2005-11-22	49.02	49.34	48.85	49.32	2799500
2005-11-23	48.80	49.25	48.24	49.15	1731700
2005-11-25	49.45	49.99	49.30	49.42	775000
2005-11-28	49.30	49.75	49.26	49.74	2192000
2005-11-29	49.57	49.98	49.38	49.80	2283600
2005-11-30	49.36	49.50	49.06	49.10	1833400
2005-12-01	49.63	50.29	49.58	50.17	2557900
2005-12-02	49.93	50.34	49.89	50.32	1651900
2005-12-05	50.43	50.80	50.29	50.78	1847500
2005-12-06	50.38	50.95	50.21	50.89	2493600
2005-12-07	51.22	51.50	51.10	51.32	2279800
2005-12-08	51.34	51.95	51.26	51.90	3046000
2005-12-09	52.31	52.90	52.03	52.40	5882400
2005-12-12	53.09	53.76	52.25	52.56	7504600
2005-12-13	52.20	53.23	51.56	51.65	6162100
2005-12-14	50.95	51.20	50.25	50.35	6993800
2005-12-15	50.48	50.79	50.11	50.24	4728500
2005-12-16	50.32	50.59	49.93	50.09	2688000
2005-12-19	50.58	50.75	50.12	50.22	2077100
2005-12-20	50.35	50.40	49.00	49.04	4317900
2005-12-21	49.12	49.45	48.80	49.37	3956400
2005-12-22	49.51	50.30	49.47	50.14	2965300
2005-12-23	50.10	50.46	50.08	50.12	2877600
2005-12-27	50.65	50.70	50.50	50.64	4403700
2005-12-28	51.51	51.61	51.18	51.47	5060900
2005-12-29	51.48	51.58	50.92	51.47	3280200
2005-12-30	51.19	51.72	51.17	51.58	2635900
2006-01-03	52.29	53.18	52.23	53.12	4606500
2006-01-04	52.87	53.34	52.62	53.30	5287900
2006-01-05	52.56	52.72	52.10	52.34	7661800
2006-01-06	53.14	53.87	53.04	53.72	4629800
2006-01-09	53.46	54.99	53.31	54.60	5394200
2006-01-10	53.96	54.38	53.76	54.06	5700600
2006-01-11	54.24	54.77	54.07	54.53	4209500
2006-01-12	54.21	54.64	54.01	54.43	3603000
2006-01-13	54.55	55.56	54.51	55.44	4346200
2006-01-17	55.25	55.87	55.03	55.26	5130400
2006-01-18	54.64	54.73	54.01	54.07	4565200
2006-01-19	54.96	55.71	54.95	55.59	5290700
2006-01-20	56.12	56.60	55.02	55.20	7270600
2006-01-23	55.59	55.90	55.26	55.77	4968500
2006-01-24	55.50	55.73	55.27	55.73	3419100
2006-01-25	56.22	56.53	55.74	56.14	10005200
2006-01-26	55.53	55.91	55.27	55.88	4306500
2006-01-27	55.96	56.23	55.47	55.63	4285400
2006-01-30	55.97	56.70	55.95	56.68	3969200
2006-01-31	56.57	57.05	56.53	56.70	5011700
2006-02-01	56.79	56.90	56.08	56.70	4700900
2006-02-02	57.04	57.30	56.67	56.98	5114300
2006-02-03	57.07	57.20	56.25	56.50	5054000
2006-02-06	56.76	57.15	56.65	56.72	3455200
2006-02-07	55.88	55.92	54.33	54.60	10197200
2006-02-08	54.70	55.08	54.41	54.83	5375900
2006-02-09	55.72	56.45	55.55	56.18	5299300
2006-02-10	55.74	55.74	54.42	54.79	4328600
2006-02-13	54.64	54.90	53.55	53.72	5122900
2006-02-14	53.94	54.53	53.68	54.49	3611000
2006-02-15	54.30	54.30	53.33	53.76	4813900
2006-02-16	53.42	54.54	53.42	54.52	5589300
2006-02-17	54.67	55.20	54.60	54.96	3927200
2006-02-21	55.14	55.34	55.00	55.12	3352600
2006-02-22	54.97	55.35	54.86	55.34	3835700
2006-02-23	55.08	55.11	54.55	54.64	2428700
2006-02-24	55.21	55.71	55.03	55.64	4927100
2006-02-27	55.26	55.32	55.01	55.22	2291600
2006-02-28	55.43	56.07	55.30	56.07	3425900
2006-03-01	56.02	56.42	55.92	56.10	4266500
2006-03-02	56.15	56.82	55.99	56.74	3862000
2006-03-03	56.48	56.54	56.20	56.28	3102800
2006-03-06	56.41	56.45	54.96	55.23	5432000
2006-03-07	55.33	55.33	54.55	54.95	4385400
2006-03-08	54.21	54.27	53.56	53.97	6712100
2006-03-09	54.60	54.78	54.13	54.24	3799200
2006-03-10	53.22	53.97	53.15	53.83	6489200
2006-03-13	54.09	54.46	53.92	54.31	2425700
2006-03-14	54.23	55.00	54.20	54.87	2671700
2006-03-15	55.41	55.44	54.98	55.12	4706800
2006-03-16	55.15	55.34	54.49	55.34	3342200
2006-03-17	55.28	55.33	54.93	55.12	2236000
2006-03-20	55.01	55.40	54.98	55.17	1884000
2006-03-21	54.71	55.28	54.40	54.83	4518900
2006-03-22	54.75	54.93	54.60	54.74	1076200
2006-03-23	54.36	54.85	54.24	54.70	4000800
2006-03-24	55.15	55.83	55.10	55.71	3785000
2006-03-27	56.18	56.55	56.18	56.39	4081900
2006-03-28	56.56	56.63	55.92	56.06	3419700
2006-03-29	56.34	57.15	56.25	57.07	5536700
2006-03-30	57.98	58.70	57.81	58.60	5875300
2006-03-31	58.07	58.31	57.56	58.10	5076400
2006-04-03	58.62	58.93	58.40	58.47	4894500
2006-04-04	58.44	58.76	58.18	58.33	5094500
2006-04-05	58.64	58.71	58.00	58.66	6660300
2006-04-06	58.97	59.34	58.85	59.28	5644000
2006-04-07	58.67	58.82	58.22	58.59	3427000
2006-04-10	59.48	59.65	58.95	59.60	3682000
2006-04-11	59.52	59.85	59.00	59.01	5023400
2006-04-12	59.45	59.71	59.15	59.43	3709300
2006-04-13	59.13	59.60	58.87	59.50	2812500
2006-04-17	60.38	61.30	60.20	61.09	6072600
2006-04-18	61.25	61.93	61.06	61.85	5130700
2006-04-19	61.96	63.95	61.90	63.75	11285100
2006-04-20	63.39	63.45	60.44	60.96	12977900
2006-04-21	62.51	63.28	61.78	63.20	7528100
2006-04-24	62.35	62.53	61.60	61.65	7385300
2006-04-25	62.86	63.18	62.18	62.78	5611200
2006-04-26	63.04	63.79	63.04	63.65	5795200
2006-04-27	62.84	64.00	62.77	62.96	6421200
2006-04-28	63.90	65.27	63.83	65.09	8378000
2006-05-01	65.68	65.83	64.98	65.16	7556200
2006-05-02	65.60	66.57	65.56	66.55	6194800
2006-05-03	67.14	67.14	65.33	66.46	11554600
2006-05-04	66.76	67.67	66.22	67.48	14123500
2006-05-05	67.51	68.01	67.06	67.99	9270900
2006-05-08	67.20	67.61	66.75	67.56	6528700
2006-05-09	68.54	69.72	68.45	69.68	12056900
2006-05-10	69.27	70.49	69.27	70.38	10312100
2006-05-11	71.98	72.15	71.00	71.03	17781400
2006-05-12	71.84	72.26	70.20	71.12	20635500
2006-05-15	68.68	69.30	67.32	67.41	18383800
2006-05-16	68.32	68.86	67.87	68.61	12221900
2006-05-17	69.51	70.17	68.07	68.15	16414700
2006-05-18	68.69	69.10	67.36	67.46	12720700
2006-05-19	65.76	66.05	64.70	65.58	18687500
2006-05-22	64.42	65.42	63.80	65.30	11977700
2006-05-23	65.99	67.16	65.91	66.38	10509700
2006-05-24	64.83	65.16	63.22	64.06	11065600
2006-05-25	64.12	64.76	63.76	64.70	6505400
2006-05-26	65.01	65.10	63.75	65.10	5265900
2006-05-30	65.20	66.24	65.00	65.11	8240200
2006-05-31	65.53	65.59	63.58	64.23	7573300
2006-06-01	62.15	62.97	61.80	62.56	11751400
2006-06-02	63.10	63.59	62.53	63.50	6958900
2006-06-05	63.82	64.19	63.12	63.29	6018600
2006-06-06	62.58	62.67	62.16	62.55	7175100
2006-06-07	61.54	62.85	61.35	62.28	10172700
2006-06-08	61.50	61.53	60.43	60.91	14228500
2006-06-09	61.17	61.38	59.71	60.45	7414800
2006-06-12	60.78	60.84	59.98	60.03	4122500
2006-06-13	58.10	58.65	55.81	55.92	26220600
2006-06-14	56.65	56.91	55.05	55.62	12655100
2006-06-15	57.12	57.62	56.33	57.32	11907900
2006-06-16	57.30	57.93	56.43	57.68	7319400
2006-06-19	56.85	57.25	56.15	56.36	5737400
2006-06-20	56.64	57.48	56.16	57.30	11072400
2006-06-21	56.62	58.77	56.62	58.33	6162100
2006-06-22	58.17	58.61	57.66	57.73	5374800
2006-06-23	57.27	58.30	57.27	57.99	6106700
2006-06-26	58.25	58.33	57.42	58.28	3423700
2006-06-27	58.71	59.26	57.68	57.68	6515900
2006-06-28	58.15	58.19	57.35	57.54	2898900
2006-06-29	58.00	59.78	58.00	59.52	10748500
2006-06-30	60.87	61.35	60.68	61.23	7773800
2006-07-03	61.96	62.37	61.88	62.18	3078500
2006-07-05	62.48	62.63	61.44	62.50	8178400
2006-07-06	62.46	63.20	62.05	63.02	5686600
2006-07-07	62.84	63.05	62.46	62.63	5328700
2006-07-10	62.13	62.50	61.99	62.02	3512000
2006-07-11	62.83	63.98	62.70	63.81	5787000
2006-07-12	64.65	65.19	63.01	64.92	9450300
2006-07-13	65.09	65.68	64.11	65.55	12226800
2006-07-14	65.90	66.42	65.70	65.85	10035800
2006-07-17	64.79	65.22	63.67	63.95	9905000
2006-07-18	64.75	64.75	62.34	62.90	7639300
2006-07-19	62.57	64.24	62.48	64.03	7261300
2006-07-20	63.40	63.97	62.40	62.54	6402700
2006-07-21	63.19	63.25	61.21	61.71	6949300
2006-07-24	60.63	61.23	59.83	61.14	7281000
2006-07-25	61.34	61.60	60.56	61.55	4736800
2006-07-26	61.35	62.36	60.93	62.00	3376000
2006-07-27	63.53	63.61	62.55	62.90	4697300
2006-07-28	62.78	63.34	62.75	63.11	3156400
2006-07-31	63.12	63.35	62.44	63.16	3420200
2006-08-01	62.92	64.46	62.92	64.32	4669800
2006-08-02	64.74	65.22	64.40	64.75	5052000
2006-08-03	64.00	64.33	63.55	64.12	3840600
2006-08-04	64.87	64.98	64.00	64.28	4811100
2006-08-07	64.47	64.81	64.25	64.50	2493800
2006-08-08	63.98	64.57	63.85	63.97	5574200
2006-08-09	64.56	65.13	64.39	64.63	4369600
2006-08-10	64.02	64.38	62.97	63.25	6869900
2006-08-11	63.58	64.10	62.24	62.71	6962800
2006-08-14	62.39	62.90	62.02	62.25	3526100
2006-08-15	61.95	62.27	61.68	62.01	4833600
2006-08-16	62.63	62.89	62.24	62.49	3332900
2006-08-17	62.32	62.35	60.96	61.03	4215900
2006-08-18	61.49	61.50	60.30	61.05	6418100
2006-08-21	62.09	62.48	61.80	62.44	3595900
2006-08-22	62.05	62.20	61.61	62.05	4067700
2006-08-23	62.56	62.68	61.75	61.83	3573700
2006-08-24	61.98	62.06	61.45	61.75	2198000
2006-08-25	61.88	62.00	61.58	61.77	2127000
2006-08-28	61.80	61.80	60.83	61.00	3584600
2006-08-29	61.00	61.09	60.32	60.94	3609800
2006-08-30	61.49	61.66	61.09	61.42	2901600
2006-08-31	62.00	62.30	61.73	62.29	4842300
2006-09-01	61.95	62.29	61.48	62.14	3210200
2006-09-05	63.20	63.63	63.06	63.36	4219400
2006-09-06	63.22	63.52	62.83	62.86	3210900
2006-09-07	61.87	61.92	60.99	61.25	5402300
2006-09-08	60.52	60.77	60.28	60.64	3693400
2006-09-11	58.85	59.25	57.91	58.50	10580700
2006-09-12	58.65	59.09	58.18	58.32	5836200
2006-09-13	58.60	58.93	57.97	58.62	3539100
2006-09-14	58.59	58.72	57.08	57.19	7637700
2006-09-15	57.20	57.79	56.66	57.40	6454800
2006-09-18	57.47	58.39	57.42	58.23	4438700
2006-09-19	58.02	58.11	56.84	56.92	5287000
2006-09-20	57.81	58.24	57.20	57.26	5385200
2006-09-21	57.35	58.09	57.22	57.95	3870800
2006-09-22	58.70	58.75	57.99	58.50	3320300
2006-09-25	58.15	58.76	57.78	58.50	3797300
2006-09-26	58.50	58.97	58.25	58.74	2763400
2006-09-27	59.22	59.86	58.73	59.81	4656900
2006-09-28	59.88	60.27	59.57	59.79	3930900
2006-09-29	59.52	59.63	58.98	59.47	3201000
2006-10-02	59.80	59.88	59.03	59.15	2018800
2006-10-03	57.93	58.14	56.91	57.11	5233800
2006-10-04	57.47	57.52	55.55	56.37	8153900
2006-10-05	56.94	57.02	56.32	56.92	3890700
2006-10-06	56.28	57.02	55.63	56.99	4282700
2006-10-09	57.46	57.50	56.72	57.20	2689800
2006-10-10	56.55	57.28	56.48	57.00	3422100
2006-10-11	57.30	57.52	56.70	56.88	2944200
2006-10-12	56.74	57.49	56.65	57.49	2777500
2006-10-13	58.25	58.60	57.94	58.57	3078400
2006-10-16	58.93	59.18	58.72	59.17	1986300
2006-10-17	59.00	59.10	58.12	58.65	2657100
2006-10-18	58.82	59.03	58.26	58.59	3679000
2006-10-19	59.04	59.65	59.02	59.41	2952900
2006-10-20	59.45	59.48	58.65	58.78	3190500
2006-10-23	57.88	58.19	57.52	57.76	3521800
2006-10-24	57.20	58.26	56.87	58.17	3558200
2006-10-25	57.83	58.78	57.55	58.76	4384200
2006-10-26	59.03	59.45	58.98	59.29	5241100
2006-10-27	59.43	59.57	59.04	59.40	3080700
2006-10-30	60.05	60.65	59.88	59.90	4675700
2006-10-31	59.59	60.36	59.57	60.24	4604200
2006-11-01	61.03	61.55	60.68	61.36	8172300
2006-11-02	61.47	62.19	61.47	61.92	6680700
2006-11-03	61.81	62.50	61.65	62.30	7359800
2006-11-06	62.17	62.34	61.85	61.89	4079200
2006-11-07	62.35	62.48	61.97	62.04	5332400
2006-11-08	61.94	62.08	60.87	61.11	5319800
2006-11-09	62.12	63.13	61.94	62.95	6635000
2006-11-10	62.70	62.82	62.06	62.49	4438700
2006-11-13	61.93	62.25	61.77	62.19	3408800
2006-11-14	62.31	62.52	61.46	61.63	5706900
2006-11-15	61.34	62.07	61.25	61.84	3760500
2006-11-16	62.16	62.29	61.27	61.31	4348100
2006-11-17	61.40	61.78	61.34	61.78	3391300
2006-11-20	62.06	62.25	61.56	61.77	2947800
2006-11-21	62.25	62.52	62.03	62.27	2934200
2006-11-22	62.64	63.07	62.25	62.50	4863600
2006-11-24	63.48	63.68	63.31	63.50	6886200
2006-11-27	63.46	63.74	63.32	63.70	5249900
2006-11-28	63.60	63.71	62.82	63.57	6059000
2006-11-29	63.37	63.39	63.08	63.16	4006600
2006-11-30	64.07	64.43	63.90	64.39	6367800
2006-12-01	64.20	64.55	63.99	64.12	6364600
2006-12-04	64.03	64.14	63.56	64.12	3469100
2006-12-05	64.25	64.42	63.36	63.81	5256800
2006-12-06	63.08	63.45	62.29	62.69	6386600
2006-12-07	62.64	62.78	61.99	62.73	5389700
2006-12-08	63.08	63.34	61.87	62.05	6081400
2006-12-11	62.18	62.60	62.07	62.57	3163900
2006-12-12	62.41	62.56	62.17	62.52	3019300
2006-12-13	62.10	62.57	61.88	62.48	3595700
2006-12-14	62.29	62.47	62.04	62.12	2237900
2006-12-15	62.21	62.22	60.93	61.00	7428200
2006-12-18	60.85	61.11	60.65	61.04	3880800
2006-12-19	61.20	61.83	61.18	61.80	4255400
2006-12-20	61.64	61.80	61.45	61.62	2979300
2006-12-21	61.58	61.70	61.27	61.38	2483300
2006-12-22	61.45	61.80	61.32	61.65	1367900
2006-12-26	62.24	62.45	61.87	61.98	1975500
2006-12-27	62.30	62.46	62.17	62.22	3063500
2006-12-28	62.97	63.05	62.69	62.90	2539800
2006-12-29	62.91	63.25	62.88	63.21	2119800
2007-01-03	63.58	64.02	62.00	62.28	8062500
2007-01-04	62.07	62.50	61.52	61.65	4858600
2007-01-05	60.75	60.78	59.66	60.17	12500400
2007-01-08	60.38	60.54	59.85	60.48	3483900
2007-01-09	60.14	61.09	60.06	60.85	4171700
2007-01-10	60.46	60.82	60.06	60.59	3766000
2007-01-11	60.70	61.07	60.53	60.63	4640100
2007-01-12	61.00	62.28	60.90	62.17	5840200
2007-01-16	62.20	62.30	61.74	61.97	3201000
2007-01-17	61.97	62.90	61.97	62.64	4516300
2007-01-18	62.99	63.16	62.15	62.26	4462100
2007-01-19	62.52	63.13	62.27	63.00	3258400
2007-01-22	63.01	63.48	62.65	62.72	3941400
2007-01-23	63.68	64.29	63.67	64.18	6322100
2007-01-24	63.71	64.41	63.37	64.39	5242100
2007-01-25	64.80	64.88	63.98	63.90	5986300
2007-01-26	64.16	64.31	63.76	64.10	3494600
2007-01-29	63.85	64.29	63.66	63.77	3487300
2007-01-30	63.92	64.23	63.83	64.22	3094200
2007-01-31	63.99	64.98	63.95	64.83	5901900
2007-02-01	65.45	65.63	65.06	65.22	6285300
2007-02-02	64.76	64.80	63.80	64.28	9079400
2007-02-05	64.68	64.69	64.24	64.31	2554200
2007-02-06	65.05	65.10	64.53	64.79	2928900
2007-02-07	64.78	65.15	64.48	64.63	3075600
2007-02-08	64.92	65.61	64.83	65.52	4769900
2007-02-09	65.27	66.38	65.22	66.12	6817000
2007-02-12	66.00	66.11	65.41	65.67	4113682
2007-02-13	66.13	66.34	65.55	65.84	4143305
2007-02-14	66.23	66.66	65.97	66.37	4176806
2007-02-15	66.22	66.53	65.71	66.41	7673400
2007-02-16	65.94	66.39	65.76	66.36	3200600
2007-02-20	66.10	66.10	65.00	65.31	4813200
2007-02-21	65.31	67.71	65.20	67.28	11077200
2007-02-22	67.44	67.56	66.97	67.15	6566800
2007-02-23	67.35	68.29	67.35	67.72	8126200
2007-02-26	67.97	68.23	67.63	68.10	5254900
2007-02-27	67.34	68.33	65.07	65.41	15220800
2007-02-28	66.73	66.93	65.54	66.48	8927000
2007-03-01	66.23	66.75	65.58	65.82	7112523
2007-03-02	64.59	65.00	63.34	63.71	13733200
2007-03-05	63.12	63.78	62.62	62.93	9841600
2007-03-06	63.66	64.37	63.46	64.15	6993300
2007-03-07	64.14	64.64	63.55	64.30	6132100
2007-03-08	64.79	65.04	64.43	64.48	4285300
2007-03-09	64.82	65.22	64.15	64.25	9025600
2007-03-12	64.54	64.74	63.96	64.37	4558800
2007-03-13	64.29	64.69	63.57	63.72	4332100
2007-03-14	63.34	64.06	63.09	63.94	7418600
2007-03-15	64.03	64.46	63.88	63.98	7038000
2007-03-16	64.54	64.99	64.38	64.62	5042000
2007-03-19	64.88	64.94	64.63	64.74	2991300
2007-03-20	64.93	65.54	64.93	65.27	4416900
2007-03-21	65.54	65.90	65.12	65.82	5060500
2007-03-22	65.78	66.13	65.60	65.76	4720000
2007-03-23	65.79	65.90	64.90	65.15	5594500
2007-03-26	65.36	65.97	65.36	65.84	3928800
2007-03-27	65.88	65.97	65.50	65.70	3266200
2007-03-28	66.14	66.48	65.77	66.05	6310000
2007-03-29	65.97	66.00	64.93	65.65	5448400
2007-03-30	65.74	66.21	65.49	65.74	4290200
2007-04-02	65.74	66.14	65.03	65.85	5378600
2007-04-03	65.67	66.22	65.65	65.83	4141700
2007-04-04	66.09	66.98	66.00	66.81	7127200
2007-04-05	66.70	66.96	66.59	66.86	3593800
2007-04-09	66.88	67.20	66.46	66.53	3297400
2007-04-10	67.16	67.55	66.98	67.16	2742100
2007-04-11	67.26	67.50	66.81	67.08	4357500
2007-04-12	67.06	67.25	66.48	66.99	6022300
2007-04-13	67.49	67.97	67.19	67.84	5063000
2007-04-16	68.14	68.50	67.68	68.40	7913200
2007-04-17	68.31	68.48	67.98	68.00	4159200
2007-04-18	68.10	68.45	67.95	68.38	4933500
2007-04-19	68.00	68.04	67.25	67.53	5345300
2007-04-20	68.58	68.73	68.35	68.70	3358100
2007-04-23	68.41	68.65	68.04	68.26	2487600
2007-04-24	68.45	68.50	67.43	67.73	5073700
2007-04-25	67.85	68.06	67.66	67.89	2614500
2007-04-26	67.43	67.43	66.50	66.87	4668300
2007-04-27	66.84	67.57	66.84	67.56	5232700
2007-04-30	67.20	67.52	67.04	67.09	2607000
2007-05-01	66.98	67.00	66.54	66.71	3946200
2007-05-02	66.34	66.75	66.11	66.66	4499300
2007-05-03	66.87	67.62	66.68	67.49	4054700
2007-05-04	67.74	68.43	67.74	68.19	3313900
2007-05-07	68.42	68.46	68.02	68.25	1995100
2007-05-08	67.95	68.02	67.53	67.88	2475300
2007-05-09	67.81	67.84	66.92	67.45	4647500
2007-05-10	67.04	67.11	65.80	66.00	5536800
2007-05-11	66.13	66.66	66.13	66.45	2937500
2007-05-14	66.63	66.65	66.00	66.28	3597700
2007-05-15	65.89	66.73	65.88	66.54	2567200
2007-05-16	66.37	66.37	65.32	65.60	7268600
2007-05-17	65.44	65.60	64.72	65.06	8707800
2007-05-18	65.07	65.67	64.85	65.52	3158500
2007-05-21	65.29	65.76	65.06	65.67	10955000
2007-05-22	65.70	65.82	65.16	65.20	5886800
2007-05-23	65.52	65.89	65.45	65.54	6442200
2007-05-24	65.46	65.46	64.52	64.75	6228300
2007-05-25	64.96	65.08	64.73	64.94	4230400
2007-05-29	65.12	65.57	64.94	65.07	3343100
2007-05-30	64.86	64.86	64.60	64.72	2745000
2007-05-31	65.16	65.58	65.07	65.54	7532400
2007-06-01	65.70	66.54	65.70	66.44	5634900
2007-06-04	66.61	66.76	66.30	66.54	2626500
2007-06-05	66.70	66.70	66.23	66.37	3730000
2007-06-06	66.11	66.55	65.88	66.41	3596600
2007-06-07	66.27	66.40	65.16	65.26	6394300
2007-06-08	64.88	65.02	63.74	64.22	7314100
2007-06-11	64.34	64.87	64.34	64.70	4607600
2007-06-12	64.52	64.53	63.91	64.10	4073200
2007-06-13	63.95	64.65	63.90	64.53	2803400
2007-06-14	64.16	64.80	63.95	64.60	2765500
2007-06-15	64.43	64.94	64.40	64.85	3032900
2007-06-18	65.19	65.25	64.82	64.95	1793100
2007-06-19	64.79	65.56	64.75	65.48	2700900
2007-06-20	65.42	65.51	64.60	64.71	2592100
2007-06-21	64.73	65.02	64.13	64.56	2709300
2007-06-22	64.90	64.98	64.43	64.78	1891000
2007-06-25	64.48	64.74	64.22	64.43	3424900
2007-06-26	64.20	64.25	63.39	63.62	8277000
2007-06-27	63.54	63.89	63.43	63.67	4692700
2007-06-28	63.98	64.38	63.91	64.26	4231700
2007-06-29	64.29	64.64	64.15	64.27	2756800
2007-07-02	64.51	65.23	64.51	65.02	2707000
2007-07-03	65.06	65.06	64.58	64.74	1835500
2007-07-05	64.99	65.00	63.92	64.42	4333300
2007-07-06	64.18	64.97	63.88	64.96	8080700
2007-07-09	65.00	65.68	64.99	65.38	5281000
2007-07-10	65.70	65.86	65.36	65.61	4016200
2007-07-11	65.82	65.82	65.34	65.44	3647400
2007-07-12	65.89	66.29	65.45	66.02	5870800
2007-07-13	66.08	66.23	65.67	66.03	3817800
2007-07-16	66.19	66.19	65.67	65.82	4579700
2007-07-17	65.66	66.08	65.65	65.75	1878600
2007-07-18	66.11	66.80	65.90	66.62	5239300
2007-07-19	66.70	67.12	66.61	67.01	4611800
2007-07-20	67.13	68.00	67.12	67.58	5409200
2007-07-23	67.80	67.80	67.31	67.47	3893500
2007-07-24	67.72	68.00	67.30	67.47	3763000
2007-07-25	67.19	67.22	66.35	66.90	7530600
2007-07-26	66.46	66.80	64.73	65.65	10704100
2007-07-27	65.28	65.61	64.97	65.41	5347600
2007-07-30	65.37	65.92	65.07	65.77	3047300
2007-07-31	66.18	66.39	65.12	65.79	4006500
2007-08-01	65.50	66.06	65.38	65.93	6364400
2007-08-02	65.96	66.01	65.55	65.89	5331900
2007-08-03	65.85	66.92	65.85	66.69	10736300
2007-08-06	66.66	66.67	66.21	66.52	2973200
2007-08-07	66.09	66.58	65.91	66.48	4147300
2007-08-08	66.73	67.54	66.18	66.77	4252500
2007-08-09	65.95	65.95	65.24	65.46	9411800
2007-08-10	65.44	66.96	65.44	66.57	8832200
2007-08-13	66.45	66.52	66.18	66.26	3644000
2007-08-14	66.25	66.50	65.95	66.29	4749700
2007-08-15	65.78	66.43	65.57	66.13	5887500
2007-08-16	65.49	65.81	63.47	64.68	18368800
2007-08-17	64.56	65.73	64.56	65.01	6375200
2007-08-20	65.06	65.40	64.78	65.12	4475200
2007-08-21	65.13	65.30	64.73	65.07	4478600
2007-08-22	65.22	65.53	65.17	65.40	4251200
2007-08-23	65.64	65.80	65.13	65.31	3027400
2007-08-24	65.42	66.21	65.31	66.11	3648300
2007-08-27	66.01	66.05	65.86	65.98	1866500
2007-08-28	65.95	66.10	65.48	65.59	3473500
2007-08-29	65.89	66.20	65.73	66.07	4469800
2007-08-30	65.87	66.10	65.63	65.80	3028300
2007-08-31	66.61	66.77	66.46	66.52	4090400
2007-09-04	66.74	67.66	66.59	67.44	6640600
2007-09-05	67.35	67.62	67.18	67.56	6268500
2007-09-06	67.92	69.08	67.89	68.86	15881900
2007-09-07	69.26	70.00	69.00	69.39	14960100
2007-09-10	69.96	69.96	68.73	69.62	7598800
2007-09-11	69.86	70.70	69.52	70.52	11183200
2007-09-12	70.50	70.63	69.83	70.46	8037800
2007-09-13	70.07	70.26	69.61	70.08	4612500
2007-09-14	69.90	70.97	69.86	69.99	7733200
2007-09-17	70.40	71.24	70.35	70.90	7458600
2007-09-18	71.20	72.00	70.40	71.70	14262600
2007-09-19	71.74	71.80	71.25	71.43	10938200
2007-09-20	72.15	73.10	71.95	72.72	11947000
2007-09-21	72.65	73.00	71.47	72.34	9937500
2007-09-24	72.57	72.63	71.82	72.28	6475800
2007-09-25	71.82	72.59	71.64	72.33	5503500
2007-09-26	72.25	72.93	71.85	72.00	9419200
2007-09-27	72.65	72.80	72.17	72.70	5728500
2007-09-28	73.19	73.80	72.74	73.51	8838100
2007-10-01	73.49	73.98	73.29	73.90	4824100
2007-10-02	72.45	72.68	71.63	72.35	10722100
2007-10-03	72.25	72.65	71.35	71.90	8191700
2007-10-04	71.80	73.06	71.24	72.87	9178600
2007-10-05	72.80	73.64	71.88	73.40	10597700
2007-10-08	72.66	72.89	72.28	72.53	3447800
2007-10-09	72.29	73.30	71.98	73.09	7416400
2007-10-10	73.60	73.82	72.63	73.36	4616900
2007-10-11	73.98	74.59	73.28	73.91	10292100
2007-10-12	73.93	74.59	73.75	74.59	3604200
2007-10-15	74.99	75.20	74.49	75.14	6706700
2007-10-16	74.87	75.45	73.78	75.12	6623000
2007-10-17	75.31	75.66	74.31	74.50	9355900
2007-10-18	75.38	76.00	75.33	76.00	5647600
2007-10-19	76.09	76.29	74.51	75.70	9509800
2007-10-22	74.09	74.77	73.84	74.60	8637800
2007-10-23	75.11	75.26	74.63	75.23	3098100
2007-10-24	74.84	75.59	74.79	75.52	5663200
2007-10-25	75.94	76.62	75.06	76.03	6488000
2007-10-26	76.87	77.74	76.67	77.69	8544300
2007-10-29	78.27	78.32	77.65	78.12	6881900
2007-10-30	77.66	77.66	77.01	77.35	5610000
2007-10-31	77.78	78.95	76.89	78.62	8874100
2007-11-01	78.40	78.90	77.50	77.93	7545500
2007-11-02	78.55	79.90	77.48	79.83	9912700
2007-11-05	79.68	80.24	79.11	79.75	5026300
2007-11-06	81.03	81.52	80.70	81.43	7694825
2007-11-07	83.21	83.24	81.33	82.24	16521500
2007-11-08	82.43	83.63	81.73	82.23	17357500
2007-11-09	81.79	82.63	81.22	82.18	6952700
2007-11-12	80.41	80.44	78.25	78.30	17305900
2007-11-13	79.40	79.93	77.86	79.12	11439300
2007-11-14	80.21	80.68	79.91	80.28	5703900
2007-11-15	79.18	79.50	77.30	77.95	10915600
2007-11-16	78.34	78.85	77.17	77.75	8079400
2007-11-19	77.84	78.00	76.11	77.24	6095000
2007-11-20	78.03	80.04	77.30	79.47	11989100
2007-11-21	79.30	79.55	78.56	79.36	7265800
2007-11-23	80.04	81.61	80.02	81.25	5261400
2007-11-26	82.25	82.25	81.13	81.30	7440800
2007-11-27	80.70	80.89	79.81	80.10	7230300
2007-11-28	79.42	79.87	78.76	79.57	9707900
2007-11-29	79.28	79.33	78.28	78.28	9309200
2007-11-30	78.35	78.60	76.98	77.32	9509600
2007-12-03	77.39	78.30	77.30	78.28	6265700
2007-12-04	78.63	79.62	78.57	79.40	7721900
2007-12-05	79.25	79.25	78.19	78.63	7686200
2007-12-06	77.92	79.65	77.80	79.37	6841600
2007-12-07	79.01	79.60	78.19	78.60	8328500
2007-12-10	79.15	80.30	79.13	80.00	4851000
2007-12-11	79.75	80.46	78.68	78.84	9580700
2007-12-12	80.05	80.92	79.94	80.49	9704600
2007-12-13	79.59	79.62	78.30	78.50	9557500
2007-12-14	78.41	78.57	77.82	78.52	6827000
2007-12-17	78.23	78.79	77.81	78.23	6496630
2007-12-18	79.59	79.59	78.82	79.25	6758305
2007-12-19	79.23	79.57	78.98	79.24	5639700
2007-12-20	78.91	79.11	78.36	78.67	6345630
2007-12-21	80.16	80.32	79.92	80.10	4603400
2007-12-24	80.21	80.63	80.14	80.14	2863500
2007-12-26	81.06	81.67	81.00	81.52	5896700
2007-12-27	81.88	82.17	81.37	81.56	5052696
2007-12-28	82.38	83.02	82.35	83.00	5134998
2007-12-31	82.74	82.83	81.98	82.46	3816854
2008-01-02	83.56	85.14	83.44	84.86	12294322
2008-01-03	84.87	85.94	84.60	85.57	9554909
2008-01-04	85.34	85.55	84.43	85.00	8402615
2008-01-07	85.24	85.26	84.57	84.81	6946005
2008-01-08	86.28	87.13	86.16	86.78	9574700
2008-01-09	86.56	87.20	86.30	86.64	10086400
2008-01-10	86.42	88.46	86.41	88.25	12924155
2008-01-11	88.04	88.76	87.85	88.58	6979048
2008-01-14	89.45	89.94	89.00	89.55	10086136
2008-01-15	89.60	90.35	87.91	88.21	23862200
2008-01-16	88.17	88.66	86.32	86.56	26921709
2008-01-17	87.50	87.98	86.47	86.50	13598100
2008-01-18	87.17	87.46	86.51	87.29	9094884
2008-01-22	86.14	88.44	85.77	88.17	20684182
2008-01-23	87.16	88.67	86.73	87.89	14286453
2008-01-24	89.72	90.25	89.13	90.08	10628046
2008-01-25	90.93	91.08	89.50	90.30	9705321
2008-01-28	90.96	91.89	90.75	91.89	8535148
2008-01-29	91.36	91.72	90.81	91.15	9099490
2008-01-30	90.71	92.58	90.45	91.91	14378005
2008-01-31	90.92	91.66	90.74	91.40	7791469
2008-02-01	91.75	91.87	89.22	89.35	19636186
2008-02-04	88.51	89.52	88.05	89.10	10288074
2008-02-05	87.90	88.69	87.30	87.68	11171683
2008-02-06	89.00	89.65	88.75	88.95	8787761
2008-02-07	88.95	89.94	88.81	89.85	8972942
2008-02-08	90.00	91.00	89.99	91.00	9128342
2008-02-11	91.04	91.46	90.44	90.91	6832624
2008-02-12	90.83	91.40	89.10	89.10	10226887
2008-02-13	88.88	89.99	88.67	89.01	10040199
2008-02-14	89.37	90.11	89.35	89.71	6887369
2008-02-15	90.30	90.32	88.63	89.15	5586353
2008-02-19	91.23	91.94	90.98	91.58	8374311
2008-02-20	90.84	93.31	90.75	93.24	10635981
2008-02-21	93.44	94.22	93.02	93.25	12957910
2008-02-22	93.56	93.72	92.35	93.39	7577175
2008-02-25	93.71	93.71	92.11	92.74	11955723
2008-02-26	92.43	93.97	92.18	93.71	8452352
2008-02-27	94.56	94.94	93.97	94.78	9927156
2008-02-28	94.92	96.08	94.47	95.99	11212196
2008-02-29	95.82	96.24	95.22	96.18	9348504
2008-03-03	97.52	97.74	96.68	97.41	11489395
2008-03-04	97.28	97.45	94.39	95.18	21360514
2008-03-05	96.10	98.15	95.93	97.76	15363409
2008-03-06	96.98	97.29	95.26	96.79	18548959
2008-03-07	96.60	96.68	95.72	96.09	10066995
2008-03-10	95.00	96.34	94.88	95.87	10871706
2008-03-11	96.52	96.98	95.19	95.48	14350706
2008-03-12	96.58	97.38	96.24	97.05	8179895
2008-03-13	98.50	98.73	97.73	98.34	14683757
2008-03-14	98.03	99.53	98.01	98.71	17565011
2008-03-17	99.32	100.44	98.00	99.17	26517272
2008-03-18	99.35	99.51	96.35	96.50	20966044
2008-03-19	95.65	96.00	92.50	93.04	37594217
2008-03-20	90.73	91.65	89.80	89.80	28829958
2008-03-24	90.65	91.51	89.78	90.10	14329757
2008-03-25	91.91	92.79	91.28	92.57	15848077
2008-03-26	93.11	94.00	93.06	93.80	12390454
2008-03-27	93.51	94.09	92.95	93.46	7568037
2008-03-28	91.96	92.45	91.11	91.88	8786534
2008-03-31	92.56	92.65	89.96	90.41	11166044
2008-04-01	87.86	88.31	86.05	86.78	23677252
2008-04-02	87.28	89.76	87.22	89.27	13547177
2008-04-03	88.59	89.75	87.64	89.42	9326213
2008-04-04	89.48	90.34	89.31	90.25	7228227
2008-04-07	90.73	91.75	90.60	91.17	8197882
2008-04-08	90.04	90.49	89.72	90.35	5773918
2008-04-09	90.30	92.37	90.24	92.29	10581495
2008-04-10	92.32	92.56	90.97	91.77	7759468
2008-04-11	91.41	91.83	90.55	91.30	6549112
2008-04-14	91.32	91.98	91.06	91.11	4705410
2008-04-15	91.73	91.91	91.38	91.40	6636655
2008-04-16	93.19	93.71	93.01	93.27	8472038
2008-04-17	93.31	93.51	92.48	92.56	6876349
2008-04-18	89.72	90.70	88.96	90.62	11391801
2008-04-21	90.75	90.87	89.89	90.25	11927475
2008-04-22	90.42	91.35	90.12	90.46	14046367
2008-04-23	88.98	89.55	88.44	89.55	18170445
2008-04-24	88.26	89.91	87.10	87.57	22849926
2008-04-25	88.33	88.42	87.19	87.27	11182527
2008-04-28	87.88	88.40	87.67	87.69	8079182
2008-04-29	86.73	86.90	85.54	85.54	14688955
2008-04-30	86.10	86.79	85.11	86.65	17701431
2008-05-01	84.51	84.56	83.57	83.85	17669112
2008-05-02	83.96	84.79	83.96	84.58	8745387
2008-05-05	85.68	86.29	85.29	86.08	7390737
2008-05-06	86.33	87.15	86.33	86.63	10765493
2008-05-07	85.47	86.10	85.20	85.82	7219265
2008-05-08	86.76	87.40	86.42	87.24	8630188
2008-05-09	87.37	87.59	85.84	87.42	9927612
2008-05-12	86.92	87.64	86.79	86.99	5013399
2008-05-13	85.12	86.14	84.92	85.39	7368137
2008-05-14	85.73	85.81	85.10	85.20	8653797
2008-05-15	87.13	87.60	86.23	87.00	9437950
2008-05-16	88.52	89.30	88.02	89.10	12075630
2008-05-19	89.57	89.70	88.87	89.39	5932141
2008-05-20	89.61	91.17	89.56	91.00	10685506
2008-05-21	90.61	92.11	90.61	91.96	11350290
2008-05-22	91.20	91.63	90.50	90.98	8865042
2008-05-23	91.33	92.00	90.96	91.23	6062450
2008-05-27	89.84	89.87	89.16	89.33	7606223
2008-05-28	88.49	89.19	88.35	89.14	8104857
2008-05-29	86.94	87.60	86.10	86.73	12700917
2008-05-30	87.34	87.69	86.96	87.45	4944419
2008-06-02	87.47	88.55	87.44	87.96	5279524
2008-06-03	86.65	87.35	86.52	86.88	8397510
2008-06-04	87.09	87.42	86.56	86.65	7158442
2008-06-05	85.97	86.81	85.66	86.45	14132601
2008-06-06	87.79	89.06	87.69	89.06	17433067
2008-06-09	88.54	89.24	87.84	87.99	9172128
2008-06-10	86.28	86.76	85.11	85.55	13911008
2008-06-11	86.57	87.10	86.35	86.70	10156252
2008-06-12	85.19	86.07	84.83	85.60	9828330
2008-06-13	85.33	86.02	85.04	85.83	8429040
2008-06-16	88.20	88.20	86.97	87.01	6996050
2008-06-17	86.72	87.52	86.70	87.25	5286859
2008-06-18	87.66	88.41	87.13	88.28	7822299
2008-06-19	89.37	89.50	88.39	88.42	10525870
2008-06-20	88.82	89.61	88.77	88.95	10058798
2008-06-23	87.01	87.40	86.74	86.82	12784654
2008-06-24	87.30	88.24	87.24	87.47	7398490
2008-06-25	87.43	87.58	86.13	87.42	10900747
2008-06-26	89.50	90.86	89.50	90.61	18411948
2008-06-27	90.98	91.82	90.65	91.47	14491385
2008-06-30	91.89	91.90	90.53	91.40	7289905
2008-07-01	92.53	93.35	92.34	92.66	15480981
2008-07-02	92.28	93.33	92.13	93.17	11484021
2008-07-03	92.17	92.68	91.68	92.06	9611726
2008-07-07	90.57	91.65	90.16	91.23	12301534
2008-07-08	90.55	91.15	89.93	90.86	11216252
2008-07-09	90.88	91.64	90.86	91.50	11373736
2008-07-10	92.40	93.60	92.35	93.53	16825679
2008-07-11	95.03	95.50	94.26	95.16	26000031
2008-07-14	95.09	96.20	94.92	95.91	21248831
2008-07-15	96.55	97.50	95.43	96.17	30352781
2008-07-16	96.27	96.50	94.34	94.44	19898899
2008-07-17	94.70	96.51	94.07	94.22	25188630
2008-07-18	94.22	94.93	94.02	94.17	8585020
2008-07-21	94.75	95.15	94.45	95.12	7327260
2008-07-22	95.73	95.86	92.94	93.06	17553983
2008-07-23	92.64	92.79	90.44	90.57	25793751
2008-07-24	91.08	91.62	90.25	91.33	13072190
2008-07-25	91.03	91.73	90.53	91.69	7600753
2008-07-28	91.39	92.00	90.94	91.73	8810001
2008-07-29	91.23	91.27	90.09	90.59	12993302
2008-07-30	88.86	89.72	88.08	89.52	17379834
2008-07-31	91.05	91.14	89.87	90.08	10976381
2008-08-01	89.50	90.45	89.37	89.57	10893597
2008-08-04	89.08	89.68	88.04	88.14	14981167
2008-08-05	87.28	87.41	85.94	86.08	20187772
2008-08-06	86.80	87.00	86.01	86.64	12404765
2008-08-07	86.64	86.78	85.51	86.09	9962227
2008-08-08	84.35	84.68	83.83	84.43	13514077
2008-08-11	84.46	84.49	80.60	81.13	23566973
2008-08-12	80.74	81.01	79.55	80.52	20131713
2008-08-13	80.59	81.85	80.39	81.56	17018164
2008-08-14	80.71	81.10	79.28	79.35	15542563
2008-08-15	78.00	78.32	76.61	77.63	29755879
2008-08-18	78.53	79.17	77.81	78.80	14071816
2008-08-19	77.92	80.52	77.70	80.43	16760535
2008-08-20	80.15	80.66	78.81	80.06	14719994
2008-08-21	82.01	84.54	81.75	82.30	17031004
2008-08-22	81.49	81.96	80.94	81.08	7854634
2008-08-25	81.10	81.34	80.56	80.93	6515171
2008-08-26	80.61	81.85	80.60	81.23	8579453
2008-08-27	81.89	82.05	81.00	81.36	7099029
2008-08-28	83.06	83.13	81.27	82.18	9353961
2008-08-29	82.31	82.47	81.58	81.71	5125291
2008-09-02	78.16	79.79	77.98	79.20	12681655
2008-09-03	79.19	79.69	78.34	78.89	10712507
2008-09-04	79.70	79.78	78.14	78.39	10875156
2008-09-05	80.08	80.27	78.17	78.98	10742406
2008-09-08	80.10	80.35	78.47	78.86	10024117
2008-09-09	77.39	77.82	76.24	76.49	20197429
2008-09-10	76.88	76.93	74.10	74.22	29373054
2008-09-11	73.61	73.93	72.51	73.08	23776915
2008-09-12	74.26	75.58	73.48	75.55	17596932
2008-09-15	76.64	77.73	76.00	77.56	17004042
2008-09-16	76.69	77.29	76.30	76.79	17192101
2008-09-17	77.11	85.60	77.09	85.46	65774657
2008-09-18	85.49	90.78	81.90	82.80	60589121
2008-09-19	85.58	86.44	84.00	85.98	25537883
2008-09-22	86.85	89.54	86.81	89.18	35324324
2008-09-23	88.87	89.10	86.72	88.32	22364080
2008-09-24	88.68	88.76	86.70	86.71	17251584
2008-09-25	87.12	87.80	85.01	86.45	20691922
2008-09-26	87.03	90.17	86.59	86.64	21985030
2008-09-29	87.06	92.00	86.97	89.57	40569650
2008-09-30	87.31	87.36	84.21	85.07	20441631
2008-10-01	86.23	88.05	85.18	85.97	16789418
2008-10-02	84.56	84.66	81.62	82.33	22653819
2008-10-03	81.23	83.44	81.05	82.59	24057031
2008-10-06	85.84	86.45	84.25	84.28	21677959
2008-10-07	87.18	87.70	85.53	87.27	20292540
2008-10-08	90.69	90.84	88.05	89.42	31206866
2008-10-09	87.29	90.58	86.54	89.90	20014243
2008-10-10	89.59	90.72	81.38	83.22	45074968
2008-10-13	83.61	83.90	80.92	81.99	17034506
2008-10-14	82.40	83.31	81.61	82.20	12385574
2008-10-15	82.20	84.39	82.08	83.31	16907742
2008-10-16	82.40	82.50	77.22	79.29	30645983
2008-10-17	77.12	80.78	75.00	77.21	15338399
2008-10-20	77.77	78.56	77.27	78.50	9332855
2008-10-21	75.90	76.94	74.89	76.03	10861162
2008-10-22	74.44	74.45	66.00	71.71	23288260
2008-10-23	69.64	72.19	69.50	70.65	16655886
2008-10-24	69.30	73.93	69.07	72.21	22474321
2008-10-27	71.13	73.61	70.72	72.18	12160061
2008-10-28	73.03	73.80	71.70	73.79	8474591
2008-10-29	75.05	76.36	73.61	74.00	16124450
2008-10-30	74.89	75.25	72.13	72.71	10897211
2008-10-31	72.62	72.87	70.60	71.34	9519313
2008-11-03	71.55	72.17	71.06	71.10	6807006
2008-11-04	73.15	75.69	72.85	75.48	11444370
2008-11-05	74.32	75.18	72.38	72.80	10319595
2008-11-06	74.36	74.98	71.67	72.22	10699285
2008-11-07	72.59	73.09	72.05	72.50	6052764
2008-11-10	74.80	74.92	72.96	73.58	6096606
2008-11-11	72.56	72.66	71.55	72.05	8355667
2008-11-12	71.45	71.89	69.77	70.00	10038715
2008-11-13	70.49	72.36	68.81	72.15	16832084
2008-11-14	73.39	74.26	72.76	73.30	12810602
2008-11-17	72.43	73.80	72.15	72.65	7711981
2008-11-18	72.38	73.46	72.13	72.51	8147240
2008-11-19	73.42	75.19	72.00	72.26	13974149
2008-11-20	73.15	74.20	72.43	73.45	13589658
2008-11-21	76.00	79.00	75.45	78.85	30468851
2008-11-24	80.45	81.72	80.38	80.91	19899891
2008-11-25	81.34	81.38	79.28	80.87	17525162
2008-11-26	80.52	80.77	79.33	80.38	9142377
2008-11-28	80.04	80.75	79.80	80.31	3665757
2008-12-01	77.15	77.34	75.57	75.65	13149774
2008-12-02	76.90	77.32	76.26	76.95	6950560
2008-12-03	76.00	77.14	75.14	76.18	10693106
2008-12-04	75.59	77.63	75.07	75.50	11830661
2008-12-05	74.30	74.81	72.91	74.52	13392434
2008-12-08	76.48	76.62	75.40	76.20	7275057
2008-12-09	75.56	76.85	75.30	76.33	9618462
2008-12-10	79.20	80.11	78.56	79.75	16055927
2008-12-11	81.58	81.94	80.49	80.65	13997440
2008-12-12	80.55	81.63	80.01	80.81	12539416
2008-12-15	81.33	83.03	81.23	82.60	15013397
2008-12-16	82.38	84.64	81.93	84.46	18689225
2008-12-17	85.26	86.91	84.80	85.43	22162900
2008-12-18	84.85	85.12	83.46	83.87	17256992
2008-12-19	82.65	82.87	82.01	82.63	9139661
2008-12-22	83.57	83.81	82.79	83.14	6695823
2008-12-23	82.93	83.39	81.59	82.63	6323094
2008-12-24	82.47	83.57	82.47	83.46	2072137
2008-12-26	83.52	85.97	83.12	85.60	5083078
2008-12-29	86.50	87.00	85.95	86.35	9091323
2008-12-30	85.94	86.15	85.28	85.90	7123560
2008-12-31	84.98	87.10	84.28	86.52	7849386
2009-01-02	85.93	86.61	85.84	86.23	6413692
2009-01-05	83.62	84.68	83.24	84.48	9583284
2009-01-06	83.37	85.70	83.00	85.13	12880045
2009-01-07	84.56	84.58	82.21	82.75	13370353
2009-01-08	84.40	84.89	83.75	84.46	10720601
2009-01-09	83.34	85.50	83.09	83.92	8863033
2009-01-12	81.72	82.04	80.26	80.76	14761525
2009-01-13	80.94	81.82	80.62	80.88	10021877
2009-01-14	80.57	81.09	79.36	79.79	15609801
2009-01-15	79.97	80.70	78.87	80.39	16717422
2009-01-16	82.20	83.00	81.74	82.71	16470517
2009-01-20	84.17	85.29	83.57	84.52	16754292
2009-01-21	84.05	84.39	82.98	84.15	12280185
2009-01-22	84.03	84.97	83.83	84.58	18572787
2009-01-23	86.57	88.94	86.07	88.53	34013642
2009-01-26	89.22	90.19	88.68	88.95	19135571
2009-01-27	88.40	88.84	88.01	88.38	11883342
2009-01-28	88.27	88.38	86.84	87.42	18459222
2009-01-29	86.68	89.55	86.28	89.50	21193276
2009-01-30	90.70	91.49	89.65	91.31	21282261
2009-02-02	89.88	92.58	88.62	88.84	16998874
2009-02-03	89.34	89.73	86.00	88.47	17578944
2009-02-04	88.89	89.50	88.52	89.18	14271021
2009-02-05	90.75	90.82	89.30	90.12	17196260
2009-02-06	89.15	90.14	89.15	89.59	12554397
2009-02-09	88.35	88.65	87.60	88.32	21273957
2009-02-10	89.66	90.37	89.18	90.21	25448313
2009-02-11	90.93	93.25	90.80	92.29	55638265
2009-02-12	93.04	93.74	92.52	93.17	38786733
2009-02-13	92.50	92.77	91.69	92.55	14717061
2009-02-17	95.23	95.85	94.89	95.45	27085159
2009-02-18	95.23	97.15	94.67	96.91	29346226
2009-02-19	95.91	96.57	95.43	95.77	21305391
2009-02-20	98.00	98.99	97.14	97.80	43862527
2009-02-23	96.59	98.22	95.89	97.73	24542646
2009-02-24	97.59	97.59	94.27	94.73	37461105
2009-02-25	94.73	96.41	92.81	93.15	26142936
2009-02-26	92.71	93.14	91.57	93.06	28789746
2009-02-27	94.31	94.53	91.03	92.63	30592626
2009-03-02	93.40	93.61	90.62	90.93	24270965
2009-03-03	90.85	91.04	88.94	90.04	28082893
2009-03-04	90.25	90.35	88.45	88.99	19875027
2009-03-05	89.92	92.17	89.23	91.99	23995479
2009-03-06	91.81	92.95	91.20	92.29	22396522
2009-03-09	92.29	92.33	89.57	90.57	18311404
2009-03-10	89.54	89.61	87.47	88.14	25931527
2009-03-11	88.49	89.83	87.78	89.22	16692060
2009-03-12	90.37	91.57	90.14	91.10	20138734
2009-03-13	91.87	91.89	90.50	91.30	11693828
2009-03-16	90.29	90.96	90.03	90.80	11787696
2009-03-17	90.26	90.59	89.75	90.04	10054909
2009-03-18	88.75	93.39	86.83	93.09	59505244
2009-03-19	93.41	94.77	92.91	94.35	35036903
2009-03-20	93.48	94.37	93.13	93.59	18078010
2009-03-23	93.44	93.91	91.95	92.08	17660175
2009-03-24	90.76	91.66	90.25	90.95	17004286
2009-03-25	90.87	92.63	90.34	91.98	24799973
2009-03-26	92.72	92.72	91.84	91.93	12370255
2009-03-27	90.83	91.26	90.41	90.69	11624365
2009-03-30	89.97	91.81	89.75	89.98	16430154
2009-03-31	90.38	90.85	89.58	90.28	14401385
2009-04-01	91.34	91.38	90.21	91.03	12302939
2009-04-02	88.75	89.36	87.92	88.80	24828991
2009-04-03	88.96	89.44	87.52	87.59	16346446
2009-04-06	86.40	86.44	84.97	85.27	22909571
2009-04-07	86.27	88.26	86.17	86.74	11011547
2009-04-08	87.18	87.52	86.26	86.61	12230162
2009-04-09	86.33	86.88	86.10	86.31	9608703
2009-04-13	88.03	88.45	87.60	87.88	7283687
2009-04-14	87.78	87.81	87.04	87.37	7167360
2009-04-15	87.42	87.94	87.23	87.50	6857492
2009-04-16	87.38	87.45	85.68	85.81	21033587
2009-04-17	85.75	86.37	84.92	85.22	22332857
2009-04-20	86.03	87.34	86.00	86.95	12674385
2009-04-21	87.85	87.88	86.33	86.89	10656667
2009-04-22	87.03	87.82	86.80	87.38	10085818
2009-04-23	87.71	89.37	87.62	88.80	16623378
2009-04-24	89.10	89.84	88.83	89.72	11425822
2009-04-27	89.33	89.79	88.94	89.01	7156910
2009-04-28	87.33	87.95	87.11	87.75	8571500
2009-04-29	88.31	88.78	87.67	88.33	8098253
2009-04-30	86.83	87.78	86.54	87.27	9716553
2009-05-01	86.75	87.49	86.69	86.95	6122461
2009-05-04	87.55	89.18	87.55	88.64	10816636
2009-05-05	89.71	89.73	87.88	88.25	9956426
2009-05-06	89.46	89.69	88.84	89.54	11337550
2009-05-07	90.13	90.30	89.24	89.44	14808892
2009-05-08	89.71	90.09	88.91	89.98	10940584
2009-05-11	89.64	90.01	89.50	89.69	12212067
2009-05-12	90.40	90.84	89.95	90.70	15764893
2009-05-13	90.44	91.50	90.31	91.09	17445851
2009-05-14	90.90	91.26	90.70	91.03	8025676
2009-05-15	91.15	91.81	91.10	91.55	11707303
2009-05-18	91.53	91.57	90.14	90.36	17353824
2009-05-19	90.64	91.35	90.57	90.96	9631577
2009-05-20	91.54	92.44	91.52	92.25	18298353
2009-05-21	92.35	93.86	91.93	93.85	21830154
2009-05-22	94.25	94.42	93.80	94.15	15408556
2009-05-26	92.95	93.84	92.85	93.76	12360110
2009-05-27	93.73	94.28	93.10	93.45	13708408
2009-05-28	94.14	94.83	93.80	94.24	14973224
2009-05-29	95.70	96.35	95.58	96.20	18139774
2009-06-01	96.47	96.76	95.63	95.73	17923782
2009-06-02	96.19	96.97	96.10	96.36	14536031
2009-06-03	95.90	96.21	94.31	94.41	18208139
2009-06-04	95.24	96.49	95.20	96.23	13635202
2009-06-05	94.24	94.79	93.57	93.71	18601248
2009-06-08	93.26	93.70	92.58	93.56	11557477
2009-06-09	94.27	94.39	93.44	93.83	9481702
2009-06-10	94.50	94.53	92.90	93.86	14445100
2009-06-11	93.13	94.53	93.00	93.70	14778781
2009-06-12	92.41	92.76	92.00	92.17	13810957
2009-06-15	91.90	91.90	90.90	91.10	13121700
2009-06-16	91.87	92.12	91.35	91.93	9841433
2009-06-17	91.61	92.39	90.15	92.35	12130009
2009-06-18	92.24	92.50	91.30	91.61	16244431
2009-06-19	91.81	92.23	91.58	91.90	11812321
2009-06-22	90.41	90.64	90.13	90.54	12957163
2009-06-23	90.66	91.03	89.95	90.92	11965776
2009-06-24	92.09	92.33	91.04	91.45	12115726
2009-06-25	92.12	92.33	91.72	92.31	11446876
2009-06-26	92.81	92.93	91.93	92.29	10418844
2009-06-29	92.32	92.40	91.71	92.04	6529175
2009-06-30	91.85	91.96	90.53	91.18	24194967
2009-07-01	92.31	93.00	92.00	92.39	10744128
2009-07-02	91.47	91.58	91.08	91.25	7365848
2009-07-06	90.48	90.93	90.36	90.76	6287480
2009-07-07	90.89	91.38	90.50	90.71	7691170
2009-07-08	90.11	97.80	88.82	89.27	21958185
2009-07-09	89.63	90.26	89.33	89.51	13688944
2009-07-10	89.30	89.77	89.16	89.58	5040632
2009-07-13	89.45	90.69	89.10	90.19	8811711
2009-07-14	90.86	91.11	90.59	90.81	5722456
2009-07-15	92.17	92.52	92.03	92.24	9863798
2009-07-16	92.00	92.12	91.55	91.98	4605453
2009-07-17	92.15	92.30	91.84	91.93	8748954
2009-07-20	93.61	93.80	92.91	93.28	13175208
2009-07-21	93.52	93.53	92.69	93.13	9348941
2009-07-22	92.82	93.82	92.73	93.44	10243729
2009-07-23	93.20	94.01	93.11	93.26	9764992
2009-07-24	93.48	93.71	93.33	93.41	4732231
2009-07-27	93.90	93.95	93.36	93.71	5172010
2009-07-28	92.74	92.82	91.65	92.11	10887928
2009-07-29	91.67	91.75	90.81	91.20	9677393
2009-07-30	91.55	92.00	91.44	91.62	6248019
2009-07-31	91.86	94.03	91.83	93.35	14389815
2009-08-03	94.14	94.49	93.65	93.87	10016972
2009-08-04	94.18	95.25	93.99	94.68	11550213
2009-08-05	94.88	95.05	94.01	94.78	8987565
2009-08-06	95.01	95.19	93.76	94.60	13660954
2009-08-07	94.32	94.64	93.60	93.75	8042698
2009-08-10	92.91	93.14	92.60	92.93	6420802
2009-08-11	92.68	92.97	92.41	92.79	5030716
2009-08-12	92.60	93.49	92.47	92.95	7911126
2009-08-13	93.85	94.05	93.45	93.72	6757973
2009-08-14	93.84	93.91	92.40	93.00	6189478
2009-08-17	91.49	91.86	91.28	91.61	6833184
2009-08-18	91.81	92.20	91.76	92.06	4362418
2009-08-19	91.68	92.78	91.66	92.53	7119768
2009-08-20	92.31	92.55	92.12	92.27	3973181
2009-08-21	93.63	93.80	93.40	93.65	7287205
2009-08-24	93.64	93.70	91.64	92.34	8547903
2009-08-25	93.40	93.46	92.49	92.76	8284255
2009-08-26	92.67	92.85	92.21	92.79	5226918
2009-08-27	92.80	93.31	92.38	93.19	6876397
2009-08-28	94.07	94.15	93.63	93.87	6759493
2009-08-31	93.14	93.50	92.92	93.40	4957430
2009-09-01	93.41	93.96	93.06	93.90	8002379
2009-09-02	94.70	96.26	94.57	96.19	27673622
2009-09-03	96.52	97.94	96.20	97.46	26443580
2009-09-04	97.14	97.83	96.00	97.53	14913857
2009-09-08	98.57	98.64	97.39	97.43	22989937
2009-09-09	97.98	98.36	96.85	97.08	20439854
2009-09-10	97.03	98.03	96.88	97.70	12256432
2009-09-11	98.96	99.33	98.27	98.78	19502934
2009-09-14	98.16	98.43	97.73	97.96	9639144
2009-09-15	97.75	99.10	97.56	98.90	16253795
2009-09-16	100.01	100.02	99.50	99.91	16588192
2009-09-17	99.66	100.08	99.04	99.34	12493516
2009-09-18	99.73	99.87	98.67	98.67	13941667
2009-09-21	97.95	98.62	97.73	98.36	11121385
2009-09-22	99.84	99.84	99.37	99.67	10887240
2009-09-23	99.16	99.89	98.68	98.83	14735512
2009-09-24	99.36	99.44	97.14	97.55	23350148
2009-09-25	97.07	97.50	96.77	97.00	10729059
2009-09-28	97.21	97.81	97.00	97.05	7794538
2009-09-29	97.19	97.73	96.95	97.43	9262401
2009-09-30	98.31	99.06	97.56	98.85	18672625
2009-10-01	98.84	98.86	97.88	97.89	11049334
2009-10-02	97.84	98.86	97.74	98.37	10477792
2009-10-05	98.48	99.84	98.36	99.82	11709305
2009-10-06	101.33	102.42	100.54	102.28	33537450
2009-10-07	102.29	102.52	101.83	102.36	16194157
2009-10-08	102.62	104.15	102.30	103.64	24250115
2009-10-09	103.06	103.25	102.37	102.84	15182285
2009-10-12	103.39	103.92	103.23	103.56	9178961
2009-10-13	103.70	104.50	103.46	104.26	17358788
2009-10-14	104.29	104.70	103.76	104.18	17871089
2009-10-15	103.27	103.95	102.60	102.86	15786466
2009-10-16	102.70	103.68	102.53	103.18	14321291
2009-10-19	103.16	104.26	102.75	104.23	13936590
2009-10-20	104.34	104.35	102.79	103.42	18252666
2009-10-21	103.38	104.46	103.24	103.75	16011622
2009-10-22	103.46	104.09	103.10	103.92	11583550
2009-10-23	104.50	104.58	102.96	103.49	11423721
2009-10-26	103.41	103.97	101.74	101.86	21527248
2009-10-27	101.89	102.06	101.22	101.85	18420544
2009-10-28	101.50	102.03	100.65	100.73	19351062
2009-10-29	101.72	102.76	101.50	102.69	15328241
2009-10-30	102.33	102.66	101.48	102.53	15246451
2009-11-02	103.50	104.25	103.25	103.95	15466422
2009-11-03	103.74	106.70	103.72	106.46	33610377
2009-11-04	107.11	107.68	106.43	107.10	27197460
2009-11-05	106.81	107.20	106.60	106.98	10197019
2009-11-06	107.38	108.04	107.06	107.43	14789090
2009-11-09	108.69	108.75	107.91	108.19	18452763
2009-11-10	108.03	108.78	107.70	108.39	15980474
2009-11-11	109.49	109.71	109.00	109.60	17670726
2009-11-12	109.16	109.56	108.12	108.21	17859806
2009-11-13	108.32	109.80	108.14	109.74	17252021
2009-11-16	110.70	112.16	110.65	111.63	25017045
2009-11-17	111.09	111.99	110.90	111.97	19831097
2009-11-18	112.69	113.09	111.80	112.25	22336892
2009-11-19	111.85	112.40	110.76	112.30	21249840
2009-11-20	111.74	112.94	111.54	112.94	17309992
2009-11-23	114.67	115.12	113.99	114.29	24457695
2009-11-24	114.73	114.81	113.97	114.73	22618002
2009-11-25	115.69	116.88	115.53	116.62	24569843
2009-11-27	113.08	115.81	113.02	115.06	21227062
2009-11-30	114.48	115.89	114.27	115.64	16420957
2009-12-01	117.30	117.93	116.78	117.38	27721256
2009-12-02	118.80	119.27	118.30	119.18	31109286
2009-12-03	118.57	119.54	118.03	118.70	28863962
2009-12-04	117.15	117.26	112.41	113.75	79189786
2009-12-07	111.51	114.22	111.44	113.11	42538637
2009-12-08	112.76	113.06	110.21	110.95	37654941
2009-12-09	111.60	112.48	109.38	110.84	37125843
2009-12-10	110.66	111.03	110.04	110.82	20531781
2009-12-11	110.60	110.82	108.72	109.32	28986042
2009-12-14	110.01	110.70	109.50	110.24	16339031
2009-12-15	109.94	110.57	109.39	110.21	20059457
2009-12-16	110.83	111.91	110.63	111.59	22850225
2009-12-17	109.47	109.98	107.28	107.34	35016722
2009-12-18	108.00	109.50	107.04	108.95	25594089
2009-12-21	109.17	109.30	106.82	106.95	23337505
2009-12-22	106.79	107.09	105.31	106.17	28702865
2009-12-23	106.65	107.45	106.30	106.55	16941822
2009-12-24	107.90	108.37	107.77	108.36	7991563
2009-12-28	108.64	108.78	107.91	108.55	9637451
2009-12-29	108.50	108.50	107.45	107.47	11043676
2009-12-30	106.64	107.44	106.40	106.93	9405087
2009-12-31	107.98	108.11	107.24	107.31	9125460
2010-01-04	109.82	110.14	109.31	109.80	16224044
2010-01-05	109.88	110.39	109.26	109.70	14213049
2010-01-06	110.71	111.77	110.41	111.51	24990473
2010-01-07	111.07	111.29	110.62	110.82	13609730
2010-01-08	111.52	111.58	110.26	111.37	15896296
2010-01-11	113.34	113.59	112.52	112.85	17252989
2010-01-12	112.38	113.05	110.14	110.49	29182550
2010-01-13	110.92	111.57	109.57	111.54	20013968
2010-01-14	111.51	112.37	110.79	112.03	18316938
2010-01-15	111.35	112.01	110.38	110.86	18008047
2010-01-19	110.95	111.75	110.83	111.52	10474427
2010-01-20	109.97	110.05	108.46	108.94	17539029
2010-01-21	108.48	108.78	106.61	107.37	25753624
2010-01-22	106.93	107.68	106.01	107.17	24213570
2010-01-25	107.44	107.72	107.07	107.48	13200462
2010-01-26	106.87	107.99	106.75	107.56	12297082
2010-01-27	107.53	108.80	106.16	106.53	19005019
2010-01-28	107.18	107.23	105.18	106.48	16800449
2010-01-29	105.88	106.30	105.27	105.96	20278962
2010-02-01	106.64	108.48	106.37	108.35	14901855
2010-02-02	109.16	109.60	108.61	109.13	14328266
2010-02-03	109.10	109.54	108.43	108.70	13393185
2010-02-04	106.79	106.80	103.75	104.37	39991882
2010-02-05	103.76	104.68	102.28	104.68	32659994
2010-02-08	104.41	105.14	104.00	104.04	17182696
2010-02-09	105.18	106.15	104.87	105.41	25969130
2010-02-10	105.13	105.50	104.11	105.12	16280928
2010-02-11	105.58	107.56	105.27	107.13	19350031
2010-02-12	106.08	107.10	105.57	107.04	14464157
2010-02-16	109.45	109.87	109.10	109.62	20904487
2010-02-17	109.66	110.01	108.87	109.25	19593363
2010-02-18	109.61	110.11	109.19	109.98	19177327
2010-02-19	109.32	110.39	108.81	109.47	21929976
2010-02-22	109.86	109.97	108.66	109.07	10746802
2010-02-23	108.84	108.91	107.65	107.89	13634057
2010-02-24	107.33	108.16	107.10	107.36	17207327
2010-02-25	106.70	108.70	106.60	108.31	23400303
2010-02-26	108.89	109.60	108.41	109.43	13036630
2010-03-01	109.48	109.90	108.97	109.43	12830851
2010-03-02	109.86	111.45	109.86	111.02	20106989
2010-03-03	111.46	112.18	111.18	111.63	16222018
2010-03-04	111.25	111.37	110.22	110.83	12951884
2010-03-05	111.13	111.75	110.80	110.81	11091383
2010-03-08	111.22	111.30	109.52	109.88	12760303
2010-03-09	109.16	110.16	109.04	109.72	12652902
2010-03-10	109.94	110.50	108.02	108.47	21990951
2010-03-11	108.28	108.65	107.86	108.60	9521553
2010-03-12	108.56	108.77	107.45	107.95	11849453
2010-03-15	108.16	108.56	107.82	108.36	7700873
2010-03-16	110.02	110.57	109.70	110.40	17754514
2010-03-17	110.18	110.46	109.55	109.59	13784691
2010-03-18	110.10	110.61	109.50	110.34	13853486
2010-03-19	110.26	110.29	107.85	108.28	24329081
2010-03-22	107.31	108.00	106.95	107.75	11586675
2010-03-23	107.50	108.50	107.34	108.32	11282995
2010-03-24	106.94	107.07	106.24	106.30	14240952
2010-03-25	107.00	107.25	106.48	106.78	16871366
2010-03-26	107.16	108.70	106.82	108.59	17435123
2010-03-29	108.87	109.17	108.40	108.75	11530584
2010-03-30	108.57	108.66	107.87	107.97	9818399
2010-03-31	109.44	109.50	108.85	108.95	14006724
2010-04-01	109.97	110.47	109.92	110.26	11371917
2010-04-05	110.56	110.98	110.27	110.89	8210364
2010-04-06	110.89	111.51	110.83	111.03	10324193
2010-04-07	111.85	112.93	111.77	112.49	19145114
2010-04-08	112.47	112.98	112.13	112.65	12448068
2010-04-09	113.09	114.07	112.74	113.64	16428528
2010-04-12	113.64	114.13	112.98	113.01	11120557
2010-04-13	113.12	113.16	112.06	112.69	11261970
2010-04-14	113.23	113.66	112.78	113.03	10573838
2010-04-15	112.90	113.71	112.85	113.65	10955307
2010-04-16	112.50	113.07	110.54	111.24	24575679
2010-04-19	110.88	111.36	110.67	111.15	7996070
2010-04-20	111.73	112.21	111.33	111.46	7020159
2010-04-21	111.82	112.64	111.48	112.31	6843810
2010-04-22	111.79	112.01	110.76	111.84	9605438
2010-04-23	111.26	113.30	111.09	113.19	12506206
2010-04-26	112.88	113.20	112.63	112.75	8337739
2010-04-27	112.43	114.82	112.34	114.63	25057029
2010-04-28	114.03	114.99	113.63	114.31	26899066
2010-04-29	113.85	114.52	113.84	114.28	10381846
2010-04-30	115.26	115.70	115.21	115.36	13406375
2010-05-03	115.91	116.28	115.53	115.73	13571133
2010-05-04	116.39	116.43	114.17	114.87	21520139
2010-05-05	113.58	115.24	113.31	115.09	21616623
2010-05-06	115.62	118.62	115.57	118.49	50546224
2010-05-07	117.64	118.88	116.74	118.27	34276275
2010-05-10	117.50	117.90	116.81	117.57	28433779
2010-05-11	119.46	120.87	118.97	120.66	36731739
2010-05-12	121.28	122.24	120.77	121.40	32703533
2010-05-13	121.29	121.71	120.10	120.56	22340481
2010-05-14	121.88	122.02	119.12	120.37	34645679
2010-05-17	120.55	121.12	119.29	119.36	27898197
2010-05-18	118.86	120.32	118.50	119.49	26595950
2010-05-19	118.19	118.43	116.08	116.63	34412704
2010-05-20	116.14	116.95	115.18	115.84	28908168
2010-05-21	115.05	116.24	114.51	115.22	20098278
2010-05-24	116.34	117.17	116.04	116.84	14336746
2010-05-25	117.16	117.52	116.82	117.36	21232666
2010-05-26	118.58	119.08	118.32	118.47	13153439
2010-05-27	118.16	119.04	118.14	118.69	10424769
2010-05-28	118.48	118.90	117.63	118.88	11581441
2010-06-01	119.88	120.25	119.63	119.91	12207708
2010-06-02	119.35	119.88	118.72	119.78	10348182
2010-06-03	119.16	119.39	117.48	117.96	13861386
2010-06-04	117.96	119.39	117.05	119.19	16536585
2010-06-07	118.73	121.80	118.62	121.49	20246173
2010-06-08	121.61	122.45	120.66	121.00	23410223
2010-06-09	120.48	120.99	119.51	120.56	12884566
2010-06-10	119.36	120.04	118.83	118.98	13687871
2010-06-11	119.88	120.41	119.33	120.01	7830520
2010-06-14	119.63	120.26	118.96	119.60	11004042
2010-06-15	119.71	121.03	119.48	120.99	15073837
2010-06-16	120.68	120.89	120.04	120.33	10505517
2010-06-17	121.64	122.41	121.49	121.90	19799687
2010-06-18	123.04	123.50	122.81	122.83	19430908
2010-06-21	123.09	123.11	120.36	120.39	20041604
2010-06-22	121.16	121.59	120.87	121.45	12944685
2010-06-23	120.89	121.02	119.77	120.95	14120709
2010-06-24	120.76	122.16	120.67	121.30	13140891
2010-06-25	122.75	123.13	122.49	122.76	9990880
2010-06-28	122.79	123.56	120.81	121.09	19655951
2010-06-29	121.05	121.82	119.03	121.27	17337148
2010-06-30	121.07	122.09	120.88	121.68	12016230
2010-07-01	120.91	121.03	116.98	117.04	33248896
2010-07-02	118.21	118.50	117.41	118.49	14733044
2010-07-06	117.67	117.72	116.30	116.51	16849131
2010-07-07	116.57	117.78	116.50	117.73	10933967
2010-07-08	117.39	117.41	116.10	117.21	11315983
2010-07-09	118.14	118.73	118.00	118.36	9597357
2010-07-12	117.83	118.20	116.97	117.34	7511235
2010-07-13	118.98	119.10	118.36	118.36	8423609
2010-07-14	118.26	119.13	117.59	118.30	9576080
2010-07-15	118.59	118.70	117.73	118.23	8588898
2010-07-16	116.69	116.79	115.95	116.67	17494306
2010-07-19	115.57	115.80	115.11	115.73	15723859
2010-07-20	115.75	116.74	115.48	116.65	9267259
2010-07-21	116.80	117.00	115.71	115.85	9401816
2010-07-22	115.95	117.50	115.91	116.86	8163975
2010-07-23	117.12	117.47	115.79	116.09	8335429
2010-07-26	116.38	116.47	115.30	115.52	11223640
2010-07-27	114.95	114.99	113.21	113.51	29529967
2010-07-28	113.48	113.93	113.08	113.78	16074252
2010-07-29	113.54	114.35	113.34	114.29	9483748
2010-07-30	114.36	115.73	114.08	115.49	10093637
2010-08-02	116.12	116.39	115.20	115.54	8473382
2010-08-03	115.88	116.44	115.81	115.99	5585138
2010-08-04	117.41	117.65	116.65	116.72	10326181
2010-08-05	117.01	117.10	116.35	116.98	7026267
2010-08-06	117.99	118.42	117.49	117.84	10001656
2010-08-09	117.76	117.85	117.23	117.40	6754905
2010-08-10	116.59	118.09	116.40	117.73	10444819
2010-08-11	117.74	118.14	116.58	117.34	12436882
2010-08-12	118.56	118.86	118.46	118.77	12326949
2010-08-13	118.82	118.89	118.36	118.74	10214530
2010-08-16	119.70	119.83	119.46	119.73	8954062
2010-08-17	119.75	119.97	119.60	119.75	9145319
2010-08-18	119.23	120.51	119.00	120.22	12105463
2010-08-19	120.65	120.99	120.11	120.39	10015407
2010-08-20	119.97	120.07	119.45	119.97	10682814
2010-08-23	119.91	120.07	119.42	119.78	4862695
2010-08-24	118.77	120.80	118.71	120.36	14811385
2010-08-25	121.12	121.38	120.67	121.36	13996642
2010-08-26	121.09	122.95	120.50	120.96	8895558
2010-08-27	121.20	121.45	120.42	121.01	11157418
2010-08-30	120.85	121.06	120.58	120.91	4398739
2010-08-31	121.77	122.19	121.46	122.08	12257100
2010-09-01	122.15	122.21	121.43	121.69	11880081
2010-09-02	122.38	122.48	121.89	122.29	7002013
2010-09-03	121.39	122.39	121.15	121.86	9077507
2010-09-07	122.91	123.06	122.63	122.70	8781190
2010-09-08	122.82	123.42	122.60	122.71	9792741
2010-09-09	122.44	122.88	121.38	121.56	13749732
2010-09-10	121.40	122.30	121.39	121.73	12510394
2010-09-13	121.63	122.11	121.39	121.62	9693282
2010-09-14	122.92	124.59	121.55	124.02	26588844
2010-09-15	123.97	124.29	123.44	123.94	11689007
2010-09-16	124.50	124.77	124.19	124.63	12672720
2010-09-17	125.03	125.03	124.27	124.54	13820956
2010-09-20	125.09	125.45	124.78	124.87	8479130
2010-09-21	124.77	126.17	124.16	126.01	20408305
2010-09-22	126.58	126.63	125.70	126.20	11055851
2010-09-23	126.20	126.66	125.81	126.30	9328863
2010-09-24	126.91	127.00	126.30	126.69	14948535
2010-09-27	126.90	126.91	126.48	126.72	6686128
2010-09-28	126.42	128.03	126.11	127.85	19857146
2010-09-29	127.93	128.24	127.52	127.95	12336702
2010-09-30	128.15	128.28	126.61	127.91	19213387
2010-10-01	128.72	129.07	127.91	128.91	17213503
2010-10-04	128.52	128.62	128.22	128.46	8367916
2010-10-05	130.11	131.12	129.87	130.99	17489513
2010-10-06	131.45	131.86	131.34	131.81	16142182
2010-10-07	132.60	132.67	129.51	130.37	38676787
2010-10-08	130.78	131.88	130.47	131.66	18695298
2010-10-11	131.28	132.33	130.98	132.29	10629816
2010-10-12	132.06	132.21	131.36	131.96	13295787
2010-10-13	132.73	134.31	132.63	134.07	18398457
2010-10-14	134.06	134.85	133.90	134.75	26890455
2010-10-15	134.24	134.46	133.07	133.68	26171172
2010-10-18	133.46	134.34	133.16	134.28	12301736
2010-10-19	130.46	131.59	129.75	130.12	25327162
2010-10-20	130.36	131.65	130.32	131.32	12556590
2010-10-21	131.08	131.59	128.72	129.47	21810811
2010-10-22	129.47	129.75	128.97	129.73	11889375
2010-10-25	131.16	131.38	130.21	130.85	12158348
2010-10-26	129.99	131.14	129.73	130.88	10710900
2010-10-27	129.93	130.00	128.79	129.52	16132025
2010-10-28	130.36	131.50	129.84	131.24	15895902
2010-10-29	131.48	132.82	131.06	132.62	14340787
2010-11-01	132.85	133.07	131.76	131.92	12403504
2010-11-02	132.44	132.59	131.88	132.49	9405214
2010-11-03	132.28	132.52	129.48	131.57	31705840
2010-11-04	134.64	136.13	134.24	136.03	23474598
2010-11-05	135.14	136.61	134.95	136.38	20343593
2010-11-08	135.92	137.79	135.53	137.78	17367381
2010-11-09	138.70	139.15	135.05	135.59	39445122
2010-11-10	137.03	137.28	135.15	137.24	28484613
2010-11-11	137.62	137.75	136.45	137.66	15447417
2010-11-12	135.89	136.31	132.82	133.69	35891104
2010-11-15	133.86	134.49	132.39	132.42	15096718
2010-11-16	132.24	132.38	129.83	130.97	32489668
2010-11-17	130.77	131.37	130.13	130.38	16432080
2010-11-18	131.82	132.78	131.55	132.09	16009336
2010-11-19	131.48	132.35	131.01	132.20	14148338
2010-11-22	132.13	133.60	131.69	133.48	13093374
2010-11-23	133.60	135.07	133.46	134.41	18215163
2010-11-24	134.36	134.70	133.74	134.18	8861056
2010-11-26	132.38	133.16	131.93	133.11	7823118
2010-11-29	133.19	133.75	132.33	133.51	13983795
2010-11-30	135.21	135.75	134.78	135.42	17473063
2010-12-01	135.71	136.14	134.96	135.38	16831063
2010-12-02	135.62	136.59	135.15	135.20	17583716
2010-12-03	136.62	138.11	136.48	138.07	16520222
2010-12-06	138.14	139.46	137.73	139.11	15640795
2010-12-07	139.46	139.54	136.46	136.50	26499129
2010-12-08	135.91	136.29	133.88	134.79	23483256
2010-12-09	135.69	136.16	134.88	135.37	14157550
2010-12-10	134.94	135.48	133.95	135.41	11938169
2010-12-13	136.26	136.64	135.86	136.05	13352306
2010-12-14	136.27	137.21	135.86	136.18	17433259
2010-12-15	135.34	135.93	134.68	134.70	15089497
2010-12-16	134.21	134.23	132.86	133.81	23469056
2010-12-17	133.97	134.63	133.22	134.20	17214696
2010-12-20	135.13	135.44	134.33	135.11	13142257
2010-12-21	135.17	135.78	134.79	135.32	10242705
2010-12-22	135.60	135.70	134.97	135.05	7303863
2010-12-23	134.26	134.90	133.93	134.66	8702056
2010-12-27	134.96	135.06	134.49	135.02	3438495
2010-12-28	136.85	137.34	136.62	137.22	10119296
2010-12-29	137.38	138.05	137.19	137.71	8444182
2010-12-30	137.58	137.71	136.94	137.03	5752073
2010-12-31	137.78	138.77	137.72	138.72	9222315
2011-01-03	138.67	139.00	137.88	138.00	11510130
2011-01-04	136.24	136.28	134.16	134.75	26154219
2011-01-05	133.50	134.68	133.10	134.37	16700803
2011-01-06	134.05	134.38	133.14	133.83	15969284
2011-01-07	133.38	134.61	133.18	133.58	16761763
2011-01-10	133.85	134.20	133.24	134.12	8429805
2011-01-11	134.79	135.16	133.96	134.91	10271745
2011-01-12	134.79	135.58	134.35	135.46	10789629
2011-01-13	135.66	135.68	133.63	134.05	14302771
2011-01-14	133.17	133.60	132.22	132.69	21226577
2011-01-18	133.63	134.00	133.17	133.43	11599761
2011-01-19	134.34	134.40	133.40	133.72	11795120
2011-01-20	131.76	132.10	131.04	131.20	24362816
2011-01-21	130.76	131.43	130.53	131.03	19490781
2011-01-24	131.01	131.63	130.14	130.36	15127193
2011-01-25	129.65	130.27	129.07	130.10	22224453
2011-01-26	129.83	131.17	129.28	131.16	20548378
2011-01-27	130.29	130.49	127.80	127.93	33046905
2011-01-28	127.97	131.48	127.95	130.28	28096040
2011-01-31	129.27	130.51	129.25	129.87	14670003
2011-02-01	130.52	131.08	129.33	130.80	15365935
2011-02-02	130.37	130.60	129.45	130.45	10085188
2011-02-03	130.07	132.32	129.28	132.20	17414644
2011-02-04	131.84	132.70	131.23	131.66	15216143
2011-02-07	131.67	131.95	131.23	131.68	7179160
2011-02-08	132.96	133.50	132.80	133.14	16227189
2011-02-09	133.19	133.39	132.49	133.07	10181224
2011-02-10	132.11	133.31	132.00	132.85	8105118
2011-02-11	133.01	133.44	132.09	132.32	9889307
2011-02-14	132.95	133.38	132.70	132.95	8702449
2011-02-15	133.86	134.17	133.63	133.97	10112863
2011-02-16	134.23	134.86	133.45	134.10	12824186
2011-02-17	134.74	135.16	134.47	135.04	11332106
2011-02-18	135.17	135.80	134.88	135.41	15890885
2011-02-22	136.92	137.22	136.19	136.29	16678988
2011-02-23	136.97	138.20	136.92	137.51	15692882
2011-02-24	138.04	138.14	135.73	136.48	18791224
2011-02-25	137.22	137.74	136.77	137.38	10352844
2011-02-28	137.65	138.14	137.03	137.68	8851010
2011-03-01	138.57	140.03	138.49	140.03	17438079
2011-03-02	140.24	140.55	139.48	139.92	15726535
2011-03-03	138.81	139.13	137.57	138.09	16490282
2011-03-04	138.63	139.75	138.61	139.35	17457270
2011-03-07	140.29	140.61	139.28	139.72	14070014
2011-03-08	139.65	139.66	138.83	139.36	10730492
2011-03-09	139.92	139.95	138.94	139.41	8736435
2011-03-10	138.50	138.50	136.85	137.77	15565465
2011-03-11	137.29	138.93	137.18	138.22	10417498
2011-03-14	139.33	139.55	138.61	138.86	10243570
2011-03-15	135.35	136.94	135.23	136.27	23465119
2011-03-16	136.52	137.20	135.80	136.24	13394013
2011-03-17	136.56	137.08	136.25	136.97	9123203
2011-03-18	138.14	138.83	137.76	138.37	18602096
2011-03-21	139.50	139.91	138.97	139.14	13743637
2011-03-22	138.88	139.36	138.67	139.05	9558224
2011-03-23	139.61	140.55	139.55	140.34	11542850
2011-03-24	140.27	141.28	138.83	139.22	17016550
2011-03-25	140.00	140.24	138.66	139.26	13178748
2011-03-28	137.83	138.83	137.78	138.54	7663554
2011-03-29	138.21	138.82	137.94	138.21	6349737
2011-03-30	139.07	139.18	137.68	138.67	10707514
2011-03-31	140.08	140.40	139.78	139.86	15235892
2011-04-01	138.65	139.55	137.72	139.20	15739869
2011-04-04	140.13	140.26	139.45	139.84	9685075
2011-04-05	139.58	142.09	139.52	142.05	18334050
2011-04-06	142.40	142.62	141.77	142.38	10718685
2011-04-07	142.23	142.89	141.80	142.51	9489975
2011-04-08	143.34	143.84	142.97	143.66	13129839
2011-04-11	143.28	143.49	142.28	142.64	10114504
2011-04-12	142.74	142.82	140.75	141.61	14950515
2011-04-13	142.39	142.53	141.48	141.90	13888851
2011-04-14	142.35	143.83	142.23	143.81	14174210
2011-04-15	143.85	145.12	143.57	145.05	19127264
2011-04-18	145.21	146.07	144.63	145.93	17343166
2011-04-19	145.73	146.24	145.18	145.93	10957381
2011-04-20	146.37	146.84	145.74	146.50	13718219
2011-04-21	146.57	147.06	146.32	146.74	10114153
2011-04-25	147.57	147.58	146.42	146.87	15596861
2011-04-26	146.47	146.62	145.48	146.38	16244107
2011-04-27	147.38	149.21	146.52	149.20	21945936
2011-04-28	149.30	150.00	148.60	149.82	20759394
2011-04-29	149.90	153.03	149.75	152.37	27601219
2011-05-02	151.46	153.61	150.36	150.41	24094088
2011-05-03	150.43	150.97	148.85	149.88	24215603
2011-05-04	149.86	150.34	146.76	147.73	35111689
2011-05-05	146.82	147.58	142.55	143.47	51284423
2011-05-06	145.24	146.09	144.40	145.30	24185173
2011-05-09	146.67	147.58	146.34	147.38	13854767
2011-05-10	147.19	148.19	146.93	147.90	11285468
2011-05-11	147.24	147.35	145.77	146.54	21386897
2011-05-12	145.88	147.12	144.96	146.59	18730319
2011-05-13	146.72	147.28	144.49	145.63	17270054
2011-05-16	145.88	146.67	145.19	145.37	10069235
2011-05-17	144.23	144.78	143.42	144.74	17203669
2011-05-18	145.55	146.22	145.14	145.60	10508325
2011-05-19	145.12	145.85	144.86	145.65	8098799
2011-05-20	145.82	147.78	144.90	147.49	23188966
2011-05-23	147.04	147.95	146.97	147.83	15946475
2011-05-24	148.48	149.05	148.18	148.59	14947994
2011-05-25	148.72	149.37	148.52	148.58	10973704
2011-05-26	148.45	148.61	147.59	148.22	9791500
2011-05-27	149.02	149.92	148.96	149.70	10188109
2011-05-31	149.88	150.17	149.41	149.64	10503838
2011-06-01	149.66	151.13	149.43	149.91	18365341
2011-06-02	150.15	150.38	148.07	149.50	13553078
2011-06-03	150.28	150.66	149.62	150.22	12608508
2011-06-06	150.82	151.45	150.21	150.48	11479094
2011-06-07	150.67	150.85	149.68	150.42	10145082
2011-06-08	150.02	150.38	149.30	149.81	9612425
2011-06-09	150.01	151.02	149.75	150.56	7651641
2011-06-10	149.04	149.78	148.69	149.24	12346106
2011-06-13	148.66	149.04	147.19	147.77	12998003
2011-06-14	147.70	148.73	147.48	148.67	10942927
2011-06-15	148.16	149.55	147.92	149.12	14550668
2011-06-16	148.83	149.49	148.22	148.97	11034916
2011-06-17	148.87	150.29	148.83	149.94	19206784
2011-06-20	150.08	150.79	149.58	150.03	10463337
2011-06-21	150.26	150.87	150.18	150.76	12445105
2011-06-22	151.01	151.86	150.56	150.99	14117349
2011-06-23	148.67	148.84	147.26	148.34	24869557
2011-06-24	147.86	148.03	145.97	146.26	19304388
2011-06-27	145.93	146.40	145.20	145.73	11604328
2011-06-28	146.16	146.77	145.67	146.24	8813790
2011-06-29	146.77	147.42	146.44	147.18	12626822
2011-06-30	147.18	147.41	145.98	146.00	12669716
2011-07-01	144.76	145.07	143.97	144.93	16367169
2011-07-05	146.96	147.82	146.85	147.63	11281735
2011-07-06	148.70	149.44	148.58	148.91	14506240
2011-07-07	148.97	149.35	148.29	149.15	9524064
2011-07-08	150.32	150.50	149.99	150.25	13663009
2011-07-11	151.33	151.69	150.20	151.59	20451123
2011-07-12	151.24	153.32	150.77	152.77	24037692
2011-07-13	153.76	154.71	153.58	154.14	26350982
2011-07-14	154.81	155.24	153.95	154.54	17617975
2011-07-15	154.34	155.29	154.22	155.20	18452394
2011-07-18	155.76	156.58	155.67	156.57	17133327
2011-07-19	156.32	156.32	154.10	154.66	22879895
2011-07-20	154.22	156.02	154.11	156.02	14568748
2011-07-21	155.91	156.04	154.33	154.83	18422861
2011-07-22	156.00	156.56	155.68	156.12	11378645
2011-07-25	157.60	157.80	156.72	157.34	13036138
2011-07-26	156.97	157.79	156.60	157.77	11743605
2011-07-27	158.47	158.64	156.69	157.19	18301580
2011-07-28	157.54	157.60	156.11	157.32	11374919
2011-07-29	158.43	159.25	157.68	158.29	17129123
2011-08-01	157.47	158.97	156.78	157.72	14825641
2011-08-02	159.33	161.62	158.97	161.52	24284494
2011-08-03	162.36	162.86	161.34	161.49	27823655
2011-08-04	163.61	163.87	159.68	160.64	40380211
2011-08-05	161.64	162.37	160.48	161.75	24557387
2011-08-08	165.48	167.61	164.76	167.12	43002318
2011-08-09	169.93	173.15	167.48	168.75	55765741
2011-08-10	172.46	175.13	171.62	174.58	44797110
2011-08-11	172.28	172.34	168.65	170.67	49888259
2011-08-12	169.57	170.06	167.77	169.97	29225984
2011-08-15	169.32	171.91	168.95	171.80	17807884
2011-08-16	172.60	174.07	172.50	173.92	19657949
2011-08-17	173.87	174.68	173.25	174.42	16481984
2011-08-18	177.15	178.10	176.41	177.72	25514219
2011-08-19	181.64	181.67	178.91	179.95	34407682
2011-08-22	181.95	184.82	181.60	184.55	27482590
2011-08-23	182.25	183.82	177.50	177.67	55265337
2011-08-24	177.90	178.31	170.31	171.62	70700292
2011-08-25	167.00	172.81	165.88	172.36	43273653
2011-08-26	173.57	177.55	171.75	177.47	38672980
2011-08-29	175.95	176.01	172.88	173.89	25265460
2011-08-30	177.70	179.31	176.66	179.10	23440934
2011-08-31	177.73	179.16	176.33	177.69	16060319
2011-09-01	177.44	178.26	176.55	177.87	13900453
2011-09-02	182.82	183.51	182.10	183.24	19920590
2011-09-06	184.58	185.85	181.31	182.90	30277991
2011-09-07	176.19	178.09	174.45	177.08	30759967
2011-09-08	181.39	182.12	179.77	181.81	20741274
2011-09-09	179.76	181.95	179.17	180.70	25434733
2011-09-12	178.73	178.99	175.33	176.67	21812792
2011-09-13	177.52	179.54	176.29	178.49	17246373
2011-09-14	177.55	177.78	176.05	177.17	18122800
2011-09-15	174.61	174.85	172.56	174.40	20896954
2011-09-16	173.72	177.40	173.71	176.03	20699071
2011-09-19	176.83	176.86	172.20	173.31	18301050
2011-09-20	173.18	176.37	172.84	175.78	12677437
2011-09-21	174.79	176.73	173.14	173.59	16434951
2011-09-22	169.30	170.32	167.48	169.05	32476260
2011-09-23	164.51	165.72	158.55	159.80	52986827
2011-09-26	157.12	158.80	154.19	157.58	42373773
2011-09-27	161.61	162.29	159.91	160.63	25124126
2011-09-28	160.73	161.29	155.56	156.22	21775951
2011-09-29	158.12	158.20	156.14	157.70	17340742
2011-09-30	157.30	160.00	156.33	158.06	16770756
2011-10-03	161.09	161.56	159.93	160.96	14200306
2011-10-04	160.95	161.03	155.27	157.64	24048220
2011-10-05	158.01	160.32	156.44	159.46	15141854
2011-10-06	160.02	161.11	158.77	160.49	12399274
2011-10-07	161.02	161.58	158.23	159.18	12977972
2011-10-10	162.05	163.32	161.14	163.27	8984403
2011-10-11	162.21	162.51	161.21	162.10	8263355
2011-10-12	163.70	164.00	162.50	163.26	10875099
2011-10-13	162.30	162.48	160.82	162.30	8334961
2011-10-14	163.33	163.82	162.25	163.40	9744928
2011-10-17	164.00	164.16	161.95	162.62	8765694
2011-10-18	159.96	162.03	158.30	161.84	15390775
2011-10-19	161.09	161.43	159.55	159.87	8535872
2011-10-20	157.62	158.42	156.05	157.77	17367428
2011-10-21	159.99	160.45	158.94	159.52	13335534
2011-10-24	160.55	161.33	160.22	161.02	10199743
2011-10-25	161.24	166.34	160.41	165.59	22130728
2011-10-26	167.03	168.05	166.42	167.40	17116284
2011-10-27	167.59	170.29	166.65	169.94	15879731
2011-10-28	169.64	169.94	168.75	169.62	9362855
2011-10-31	167.76	168.16	166.91	167.34	8441563
2011-11-01	164.03	167.41	163.61	167.38	15335334
2011-11-02	168.59	169.74	167.30	169.06	14544693
2011-11-03	171.17	172.04	169.90	171.72	17610378
2011-11-04	171.03	171.34	170.16	170.85	11062343
2011-11-07	172.85	175.00	172.71	174.98	20141408
2011-11-08	174.35	175.46	172.90	173.53	16062242
2011-11-09	174.28	174.81	171.61	172.07	12313842
2011-11-10	172.43	172.59	168.83	171.14	11848636
2011-11-11	172.10	174.05	172.07	173.96	8730988
2011-11-14	173.74	173.86	172.59	173.20	5893507
2011-11-15	173.35	173.81	171.90	173.36	9174027
2011-11-16	171.63	172.96	170.57	171.51	15099443
2011-11-17	170.04	170.30	166.39	167.10	28468872
2011-11-18	167.23	168.69	166.60	167.62	14172895
2011-11-21	166.61	166.71	162.07	163.50	22035781
2011-11-22	164.74	165.92	164.61	165.31	12098350
2011-11-23	164.55	165.37	163.12	164.83	11486855
2011-11-25	163.33	165.20	163.29	163.40	6097917
2011-11-28	166.93	167.14	165.98	166.63	12006665
2011-11-29	166.40	167.33	166.08	166.88	9198815
2011-11-30	169.70	170.30	169.06	170.13	11821550
2011-12-01	169.85	170.57	168.59	169.63	11614142
2011-12-02	170.65	170.80	169.36	169.82	8434991
2011-12-05	169.06	169.95	167.06	167.32	10256256
2011-12-06	166.31	168.57	165.53	168.18	10388141
2011-12-07	168.79	169.52	167.76	169.40	10361267
2011-12-08	166.96	167.63	165.73	165.98	11734425
2011-12-09	166.43	167.34	166.12	166.40	8354152
2011-12-12	162.35	162.41	161.14	161.99	15339343
2011-12-13	161.86	163.19	157.76	158.45	25040377
2011-12-14	156.79	157.34	152.05	152.89	42334374
2011-12-15	154.74	154.95	151.71	152.33	21521849
2011-12-16	154.31	155.37	153.90	155.23	18126351
2011-12-19	155.48	155.86	154.36	154.87	12547275
2011-12-20	156.82	157.43	156.58	156.98	9142414
2011-12-21	156.98	157.53	156.13	157.16	12005865
2011-12-22	156.35	156.80	155.33	156.04	9891935
2011-12-23	156.35	156.49	155.82	156.31	3565685
2011-12-27	155.08	155.55	154.54	154.91	4924081
2011-12-28	154.05	154.26	150.66	151.03	16436044
2011-12-29	149.09	150.72	148.27	150.34	19812135
2011-12-30	152.14	153.75	151.79	151.99	10853357
2012-01-03	154.76	156.30	154.55	155.92	13385730
2012-01-04	155.43	157.38	155.34	156.71	11549683
2012-01-05	155.37	158.03	155.25	157.78	11621502
2012-01-06	158.59	158.63	156.38	157.20	9792731
2012-01-09	157.36	157.59	156.19	156.50	8774676
2012-01-10	158.97	159.47	158.47	158.64	8371402
2012-01-11	159.34	160.05	158.91	159.67	7971270
2012-01-12	161.02	161.62	159.83	160.38	8605949
2012-01-13	159.32	159.59	158.01	159.26	8911829
2012-01-17	161.17	161.65	160.42	160.50	8313292
2012-01-18	159.94	161.64	159.68	161.60	9341192
2012-01-19	160.96	161.45	160.33	161.22	8119449
2012-01-20	160.50	162.09	160.00	162.07	11618831
2012-01-23	162.33	163.47	162.33	163.16	8839091
2012-01-24	161.81	162.37	161.53	162.01	7502856
2012-01-25	161.07	166.55	160.29	166.42	28957659
2012-01-26	168.05	168.31	167.05	167.27	19143722
2012-01-27	167.44	169.00	167.41	168.97	13031828
2012-01-30	168.19	168.54	167.74	168.03	8437990
2012-01-31	169.77	169.86	167.72	169.31	11192474
2012-02-01	169.75	170.18	169.08	169.56	7734104
2012-02-02	169.96	171.23	169.68	171.05	11517557
2012-02-03	169.88	170.14	167.51	167.64	23362530
2012-02-06	166.96	167.68	166.61	167.18	8807402
2012-02-07	167.38	170.09	167.15	169.70	11620888
2012-02-08	169.26	169.96	167.50	168.50	10655466
2012-02-09	170.01	170.37	167.67	168.02	16085109
2012-02-10	166.49	167.64	166.33	167.14	10327533
2012-02-13	167.33	167.94	166.74	167.51	7092270
2012-02-14	167.65	167.93	166.42	167.12	7871503
2012-02-15	168.63	168.75	167.19	168.11	11639880
2012-02-16	166.33	168.14	166.17	168.00	10733911
2012-02-17	168.29	168.33	166.87	167.35	7287087
2012-02-21	169.65	171.07	169.59	171.02	13611184
2012-02-22	170.40	173.17	170.19	172.94	16676496
2012-02-23	172.69	173.77	172.28	173.02	11654196
2012-02-24	172.63	173.04	172.00	172.23	9295621
2012-02-27	172.14	172.92	171.58	171.70	7348145
2012-02-28	172.84	174.00	172.60	173.49	12422425
2012-02-29	173.19	173.59	164.00	164.29	44149002
2012-03-01	166.10	167.72	165.75	166.61	19208830
2012-03-02	166.23	166.83	165.63	166.34	9301039
2012-03-05	165.77	165.91	164.55	165.65	12076852
2012-03-06	162.15	162.81	161.78	162.70	15541537
2012-03-07	162.76	164.02	162.51	163.63	9557174
2012-03-08	164.74	165.55	164.05	165.28	8861838
2012-03-09	163.64	166.57	163.25	166.38	13700545
2012-03-12	165.33	165.58	164.40	165.07	6532962
2012-03-13	163.94	165.41	161.43	162.30	20046965
2012-03-14	159.61	160.58	158.80	159.57	28826491
2012-03-15	159.73	161.98	159.28	161.08	12693247
2012-03-16	160.08	161.54	159.92	161.30	12549955
2012-03-19	160.85	162.30	160.72	161.59	9923616
2012-03-20	160.20	161.08	159.77	160.13	11646213
2012-03-21	160.63	161.48	160.15	160.21	6676989
2012-03-22	158.20	159.71	158.13	159.57	11110266
2012-03-23	160.88	161.88	160.52	161.53	10689781
2012-03-26	163.17	164.54	162.95	164.40	13226682
2012-03-27	164.52	164.89	163.13	163.24	10915616
2012-03-28	162.71	162.98	160.66	161.51	11015052
2012-03-29	161.14	161.46	159.81	161.28	11029511
2012-03-30	161.67	162.33	161.22	162.12	7534085
2012-04-02	161.96	163.56	161.81	162.94	7546838
2012-04-03	163.23	163.23	159.17	159.89	16825944
2012-04-04	157.70	158.03	156.58	157.21	15982621
2012-04-05	157.87	158.68	157.78	158.31	8969414
2012-04-09	159.72	160.01	158.91	159.37	8252560
2012-04-10	159.66	161.58	158.47	161.10	14290537
2012-04-11	161.20	161.54	160.74	161.07	10006795
2012-04-12	160.74	163.20	160.46	162.70	9232566
2012-04-13	162.45	162.46	160.17	160.85	10041541
2012-04-16	160.51	161.18	159.53	160.46	6672052
2012-04-17	160.54	160.96	158.75	160.27	7587036
2012-04-18	159.49	160.12	159.07	159.31	7465205
2012-04-19	160.00	160.64	159.02	159.43	9917181
2012-04-20	159.25	159.91	159.20	159.54	9149353
2012-04-23	158.20	159.18	157.88	159.07	8880963
2012-04-24	159.63	160.18	159.29	159.30	5201496
2012-04-25	159.48	159.96	157.76	159.62	15099487
2012-04-26	160.46	161.38	160.10	161.03	10919976
2012-04-27	161.78	161.97	161.15	161.38	8906536
2012-04-30	160.49	161.88	160.31	161.88	8013886
2012-05-01	162.09	162.18	160.89	161.32	7418787
2012-05-02	160.74	160.78	159.76	160.59	5637825
2012-05-03	159.16	159.48	158.37	158.97	13176788
2012-05-04	158.82	159.98	158.57	159.47	11390544
2012-05-07	159.31	159.34	158.45	159.08	4927777
2012-05-08	156.61	156.73	154.92	156.00	17858262
2012-05-09	154.10	154.98	153.60	154.47	13870520
2012-05-10	155.16	155.57	154.64	154.77	7462416
2012-05-11	153.44	154.47	153.24	153.56	8286155
2012-05-14	151.58	152.03	151.00	151.33	13392856
2012-05-15	151.16	151.44	149.63	149.74	13363036
2012-05-16	149.48	150.70	148.60	149.46	16759153
2012-05-17	150.83	153.40	150.38	152.80	18086330
2012-05-18	154.46	155.13	153.97	154.55	12996222
2012-05-21	154.11	154.95	153.86	154.65	7542312
2012-05-22	153.59	154.42	151.55	152.08	11309547
2012-05-23	151.50	151.84	148.84	151.62	18854416
2012-05-24	152.71	152.91	150.62	151.41	9701115
2012-05-25	151.89	152.85	151.63	152.68	6214306
2012-05-29	153.47	153.62	150.25	151.02	11246608
2012-05-30	149.74	152.38	148.53	151.91	16771048
2012-05-31	152.03	152.71	150.62	151.62	10116274
2012-06-01	155.41	158.31	154.87	157.50	27408031
2012-06-04	157.26	157.44	156.16	157.32	11463574
2012-06-05	156.92	157.27	156.42	157.14	8095217
2012-06-06	158.90	159.20	156.59	157.21	15771539
2012-06-07	157.82	157.84	153.19	154.50	18925632
2012-06-08	153.02	154.83	153.00	154.73	11077296
2012-06-11	154.83	155.40	153.55	155.36	9166593
2012-06-12	155.49	157.04	155.45	156.46	13248766
2012-06-13	157.61	157.65	156.42	157.12	10111309
2012-06-14	157.64	157.94	156.24	157.75	11508275
2012-06-15	157.75	158.46	157.42	157.84	13099905
2012-06-18	157.46	158.21	156.54	157.93	6733818
2012-06-19	158.00	158.14	156.97	157.16	6946950
2012-06-20	156.00	157.37	154.26	155.97	16975699
2012-06-21	153.73	154.23	151.80	152.02	14449902
2012-06-22	152.04	152.70	151.21	152.64	6755920
2012-06-25	152.58	154.16	152.25	153.76	6190122
2012-06-26	153.03	153.30	152.13	152.62	6123864
2012-06-27	153.30	153.45	152.15	152.83	4840649
2012-06-28	151.90	152.16	150.15	151.05	8757976
2012-06-29	155.13	155.95	154.52	155.19	10378677
2012-07-02	154.67	155.55	154.34	155.09	3656938
2012-07-03	156.97	157.72	156.77	157.46	5037638
2012-07-05	155.44	156.40	154.45	155.68	5363448
2012-07-06	154.23	154.49	152.95	153.71	7047172
2012-07-09	153.61	154.58	153.43	154.04	4469753
2012-07-10	155.13	155.18	151.78	152.15	9747832
2012-07-11	152.58	153.45	152.02	152.99	6841266
2012-07-12	151.26	153.07	150.85	152.59	11401938
2012-07-13	153.45	154.94	153.44	154.14	5081627
2012-07-16	154.43	154.75	153.98	154.21	5712180
2012-07-17	154.01	154.50	152.45	153.47	13025511
2012-07-18	152.67	153.60	152.40	153.05	6810530
2012-07-19	153.73	154.32	152.93	153.38	6074072
2012-07-20	152.97	154.00	152.75	153.67	8584144
2012-07-23	152.50	153.33	152.29	153.03	5258026
2012-07-24	153.63	153.80	152.20	153.52	6538898
2012-07-25	155.33	156.29	155.05	155.67	9359439
2012-07-26	156.70	157.26	156.05	156.77	7343552
2012-07-27	157.64	157.96	156.66	157.54	9772627
2012-07-30	156.84	157.66	154.81	157.43	7212323
2012-07-31	157.60	157.72	156.26	156.55	10922929
2012-08-01	155.18	155.79	154.41	155.14	12715531
2012-08-02	154.66	155.14	153.61	154.11	11541460
2012-08-03	154.65	155.89	154.42	155.55	10670687
2012-08-06	155.92	156.73	155.74	156.30	4611957
2012-08-07	156.37	156.63	156.01	156.28	5926075
2012-08-08	156.49	156.86	156.26	156.48	3621101
2012-08-09	156.36	157.00	156.28	156.99	3181289
2012-08-10	156.90	157.82	156.65	157.18	4607931
2012-08-13	157.05	157.45	155.90	155.99	4574544
2012-08-14	155.06	155.58	154.83	155.13	5077288
2012-08-15	155.32	155.82	155.27	155.63	4993836
2012-08-16	155.85	157.09	155.50	156.56	8839173
2012-08-17	157.06	157.07	156.22	156.72	7812003
2012-08-20	156.52	157.40	156.47	157.26	7847653
2012-08-21	158.81	159.20	158.69	158.83	11840966
2012-08-22	159.19	160.63	158.51	160.54	13605891
2012-08-23	161.41	162.45	161.23	161.89	17237596
2012-08-24	161.87	162.35	161.33	161.97	8498884
2012-08-27	161.77	162.29	161.34	161.36	5381661
2012-08-28	161.63	162.19	161.30	161.64	5076681
2012-08-29	161.60	161.68	160.18	160.59	9287659
2012-08-30	161.26	161.31	160.01	160.52	5814388
2012-08-31	161.14	164.22	159.56	164.13	18026335
2012-09-04	164.11	164.77	163.66	164.48	12040823
2012-09-05	164.12	164.39	163.81	164.31	8404698
2012-09-06	165.16	165.78	164.80	164.89	12967068
2012-09-07	167.77	169.00	167.37	168.44	19140036
2012-09-10	167.84	168.14	167.23	167.29	7765406
2012-09-11	168.22	168.53	167.79	167.90	7524037
2012-09-12	168.84	168.87	167.25	167.92	9946205
2012-09-13	167.87	171.91	166.30	171.31	28336807
2012-09-14	171.89	172.23	171.31	171.80	16848732
2012-09-17	171.77	171.96	170.06	170.40	11284774
2012-09-18	170.81	171.95	170.67	171.72	12486512
2012-09-19	171.88	172.03	171.19	171.74	9126852
2012-09-20	171.03	171.69	170.23	171.47	8707693
2012-09-21	172.93	173.19	171.54	171.96	13362739
2012-09-24	170.63	171.39	170.57	171.05	9181995
2012-09-25	171.76	172.11	170.50	170.77	10365205
2012-09-26	169.46	170.05	168.34	169.81	12068149
2012-09-27	171.02	172.60	170.76	172.34	10540851
2012-09-28	172.03	172.48	171.34	171.89	9683631
2012-10-01	172.83	173.62	171.77	172.30	10679408
2012-10-02	172.47	172.70	171.59	172.10	7057027
2012-10-03	172.51	172.61	171.89	172.41	5653766
2012-10-04	173.20	174.07	172.92	173.61	10379222
2012-10-05	172.87	173.37	172.01	172.62	8871226
2012-10-08	171.75	172.28	171.68	172.05	3750943
2012-10-09	171.86	172.17	170.56	170.99	7755671
2012-10-10	170.54	171.34	170.30	170.84	7365329
2012-10-11	171.30	171.95	171.13	171.32	5716851
2012-10-12	171.15	171.41	169.81	170.06	8267221
2012-10-15	169.01	169.10	167.53	168.35	10711012
2012-10-16	168.87	169.45	168.67	169.42	6208398
2012-10-17	169.21	169.95	168.92	169.54	5203352
2012-10-18	168.80	169.31	168.59	168.79	6612656
2012-10-19	168.42	168.45	166.23	166.97	13861459
2012-10-22	167.08	167.63	167.03	167.58	6371628
2012-10-23	166.04	166.06	165.12	165.43	11892484
2012-10-24	165.78	165.83	164.60	164.86	10794799
2012-10-25	166.29	166.53	165.77	166.02	7015538
2012-10-26	166.23	166.60	165.77	165.93	6441756
2012-10-31	166.47	167.28	166.38	166.83	4682926
2012-11-01	167.02	167.04	166.04	166.07	6021021
2012-11-02	164.45	164.47	162.30	162.60	14763525
2012-11-05	163.12	163.42	162.81	163.23	6158684
2012-11-06	163.91	166.77	163.61	166.30	16051729
2012-11-07	166.87	167.13	165.04	166.50	13198270
2012-11-08	166.14	168.16	166.12	167.98	8828984
2012-11-09	168.21	168.54	167.55	167.82	7361849
2012-11-12	168.10	168.28	167.21	167.45	5652156
2012-11-13	166.66	167.94	166.63	167.10	6471314
2012-11-14	167.46	168.04	166.78	167.15	8513623
2012-11-15	167.00	167.06	165.18	166.09	10023202
2012-11-16	165.74	166.36	165.47	165.88	6944889
2012-11-19	167.75	168.16	167.38	167.87	6771690
2012-11-20	167.75	168.02	166.84	167.39	5502104
2012-11-21	167.19	167.82	166.97	167.56	3811125
2012-11-23	167.97	170.01	167.80	169.61	6110069
2012-11-26	169.56	169.73	169.25	169.43	5377750
2012-11-27	169.14	169.40	168.62	168.71	7320515
2012-11-28	165.43	166.84	165.39	166.56	12881772
2012-11-29	167.14	167.50	166.85	167.18	7447145
2012-11-30	166.94	167.22	165.53	166.05	8414250
2012-12-03	166.11	166.92	166.04	166.13	6364533
2012-12-04	164.06	164.83	163.87	164.42	10212309
2012-12-05	164.22	164.50	163.20	164.12	10649108
2012-12-06	163.72	165.00	163.53	164.50	7301571
2012-12-07	164.88	165.22	164.60	165.17	7290613
2012-12-10	166.11	166.16	165.72	165.80	4649159
2012-12-11	165.45	165.66	165.12	165.65	4725750
2012-12-12	166.20	166.94	165.36	165.77	14172339
2012-12-13	163.87	164.90	163.78	164.37	9333254
2012-12-14	164.17	164.48	164.02	164.13	5352140
2012-12-17	164.16	164.62	164.13	164.44	8177388
2012-12-18	164.35	164.43	160.90	162.08	24000528
2012-12-19	161.31	162.22	161.11	161.69	12995517
2012-12-20	159.87	160.12	158.39	159.73	25148775
2012-12-21	159.82	160.76	159.78	160.33	13445841
2012-12-24	160.88	160.96	160.47	160.62	3699741
2012-12-26	161.36	161.49	160.64	160.78	4967628
2012-12-27	160.23	161.31	160.05	161.16	8938697
2012-12-28	160.94	160.97	160.15	160.54	6854193
2012-12-31	160.90	162.75	160.77	162.02	11789684
2013-01-02	163.49	164.14	163.14	163.17	10436878
2013-01-03	162.48	162.88	160.83	161.20	16117494
2013-01-04	159.52	160.64	158.89	160.44	19179855
2013-01-07	159.36	159.96	159.15	159.43	9362473
2013-01-08	160.46	160.99	160.01	160.56	7696233
2013-01-09	160.77	160.83	159.91	160.49	8337073
2013-01-10	161.61	162.56	161.61	161.98	11432561
2013-01-11	161.86	161.90	160.11	161.06	13676627
2013-01-14	161.88	161.97	161.13	161.54	7289790
2013-01-15	162.80	163.17	162.36	162.56	10085279
2013-01-16	162.42	163.03	162.15	162.65	9219229
2013-01-17	161.94	164.40	161.83	163.35	14913402
2013-01-18	163.95	163.97	163.02	163.09	10038832
2013-01-22	163.48	164.22	163.37	163.67	8590883
2013-01-23	163.92	163.95	163.00	163.21	6698624
2013-01-24	161.98	162.27	161.18	161.45	13191991
2013-01-25	160.56	161.04	160.31	160.65	9037761
2013-01-28	160.24	160.73	160.02	160.29	8497269
2013-01-29	161.01	161.31	160.69	160.99	7366469
2013-01-30	162.68	163.04	162.03	162.19	12015935
2013-01-31	161.62	161.81	160.47	161.20	9336017
2013-02-01	162.66	162.77	160.87	161.45	12904577
2013-02-04	161.19	162.42	161.15	161.97	7360341
2013-02-05	162.75	162.80	161.33	161.96	8979388
2013-02-06	162.13	162.63	161.99	162.39	6147987
2013-02-07	161.24	162.96	161.13	161.84	12828577
2013-02-08	161.46	162.02	161.20	161.57	6086536
2013-02-11	159.78	159.98	159.25	159.70	12147328
2013-02-12	159.35	160.05	158.88	159.89	7632726
2013-02-13	159.60	159.64	158.77	159.05	8962733
2013-02-14	159.31	159.65	158.04	158.35	12415060
2013-02-15	156.42	156.58	154.56	155.76	23374857
2013-02-19	155.80	155.84	154.93	155.33	11809396
2013-02-20	153.90	153.93	150.84	151.44	30923937
2013-02-21	152.00	153.41	151.90	152.62	17970034
2013-02-22	152.26	152.99	151.93	152.97	10093910
2013-02-25	153.52	154.56	153.31	154.34	9488190
2013-02-26	154.39	156.80	153.32	156.22	18182736
2013-02-27	155.46	155.60	154.08	154.57	9604799
2013-02-28	154.09	154.16	152.39	153.00	14866488
2013-03-01	153.16	153.61	152.14	152.44	11179550
2013-03-04	152.45	152.74	151.87	152.30	6643752
2013-03-05	153.10	153.39	152.11	152.38	10805639
2013-03-06	152.17	153.38	151.65	153.23	10862679
2013-03-07	153.02	153.21	152.40	152.69	6593847
2013-03-08	151.61	153.29	151.40	152.71	11860089
2013-03-11	152.82	153.06	152.65	152.99	4810698
2013-03-12	154.07	154.69	153.90	154.19	7265976
2013-03-13	154.26	154.60	153.42	153.66	7436946
2013-03-14	153.02	154.17	153.01	153.68	11420238
2013-03-15	154.12	154.72	153.97	154.00	5701573
2013-03-18	155.70	155.93	155.00	155.38	9303073
2013-03-19	155.22	156.34	155.10	156.08	11027603
2013-03-20	155.53	155.83	154.88	155.37	8221933
2013-03-21	156.17	156.43	155.88	156.25	4992610
2013-03-22	155.45	155.99	155.42	155.55	4746376
2013-03-25	154.71	155.57	154.36	155.24	6820543
2013-03-26	154.47	154.91	154.28	154.72	7389042
2013-03-27	154.67	155.62	154.51	155.36	6718518
2013-03-28	154.50	154.80	154.22	154.47	6851500
2013-04-01	154.57	154.93	154.30	154.67	4289036
2013-04-02	153.09	153.31	152.26	152.43	9398854
2013-04-03	152.02	152.53	149.92	150.73	15740715
2013-04-04	149.65	150.60	149.44	150.29	12429897
2013-04-05	151.54	152.96	151.07	152.81	14491938
2013-04-08	152.39	152.59	151.60	152.16	6246884
2013-04-09	152.32	153.85	152.28	153.34	7047106
2013-04-10	152.67	152.71	150.58	150.75	18515671
2013-04-11	150.76	151.71	150.63	151.05	8063117
2013-04-12	148.65	148.85	143.43	143.95	55601767
2013-04-15	136.00	136.75	130.51	131.31	93804143
2013-04-16	134.90	135.11	131.76	132.80	45650754
2013-04-17	133.81	134.95	132.32	132.87	25444017
2013-04-18	134.12	135.31	133.62	134.30	20044070
2013-04-19	136.00	136.02	134.60	135.47	15666375
2013-04-22	138.15	138.27	137.22	137.90	16572848
2013-04-23	137.22	137.24	135.85	136.88	14650666
2013-04-24	138.09	138.55	137.45	138.37	10372520
2013-04-25	140.00	142.08	139.79	141.63	18895395
2013-04-26	142.30	143.43	140.04	140.91	19313588
2013-04-29	142.14	142.66	141.49	142.30	11006186
2013-04-30	142.27	142.83	141.55	142.77	11287217
2013-05-01	140.59	141.55	139.30	141.11	13939146
2013-05-02	142.00	142.47	141.64	141.92	11504268
2013-05-03	141.70	142.71	141.40	142.09	11671919
2013-05-06	142.33	142.47	141.63	142.15	7734080
2013-05-07	140.38	140.64	139.37	140.38	13630084
2013-05-08	141.78	142.81	141.49	142.46	11163083
2013-05-09	141.33	142.36	140.51	140.81	8265283
2013-05-10	138.22	139.75	137.26	139.60	14657797
2013-05-13	138.46	138.97	138.16	138.43	6719359
2013-05-14	137.95	139.16	137.64	137.81	9897149
2013-05-15	136.59	136.98	134.23	134.63	19068467
2013-05-16	133.18	134.48	133.00	134.09	12761978
2013-05-17	133.17	133.48	131.02	131.07	20349768
2013-05-20	130.88	135.32	130.85	135.12	21593907
2013-05-21	132.17	133.65	131.45	132.88	14542459
2013-05-22	134.18	136.77	130.95	131.94	25982357
2013-05-23	134.51	134.84	133.12	134.61	10272774
2013-05-24	134.11	134.51	133.64	133.76	5522984
2013-05-28	133.68	135.57	132.80	133.49	12466648
2013-05-29	134.09	134.91	133.64	134.83	8765194
2013-05-30	136.67	137.11	136.26	136.70	8612081
2013-05-31	135.71	136.05	133.89	133.92	9726565
2013-06-03	134.77	136.98	134.43	136.51	9176632
2013-06-04	135.21	135.44	134.27	135.23	5506215
2013-06-05	135.47	136.37	135.01	135.52	7444993
2013-06-06	135.39	137.62	134.98	136.53	9848311
2013-06-07	134.11	134.62	133.18	133.28	11057790
2013-06-10	133.30	134.28	132.99	133.94	6142740
2013-06-11	132.31	133.51	132.25	133.25	7201203
2013-06-12	132.95	134.83	132.83	134.25	6552182
2013-06-13	133.31	134.20	132.82	133.74	7164767
2013-06-14	134.00	134.60	133.88	134.43	4279367
2013-06-17	133.89	134.06	133.52	133.77	4077112
2013-06-18	132.72	132.96	131.53	132.13	7381824
2013-06-19	132.58	133.15	130.38	130.59	13017729
2013-06-20	125.22	126.38	123.33	123.60	28872053
2013-06-21	125.16	125.57	124.46	125.05	16602084
2013-06-24	124.31	124.70	123.31	123.93	12751715
2013-06-25	123.65	123.90	122.88	123.47	9373477
2013-06-26	119.88	119.90	118.06	118.28	24748762
2013-06-27	119.10	119.51	115.65	115.94	30001808
2013-06-28	115.22	119.33	114.68	119.11	32986544
2013-07-01	119.94	121.95	119.38	121.13	15952483
2013-07-02	121.34	121.47	119.78	120.05	10553431
2013-07-03	120.70	121.77	120.54	120.74	6750238
2013-07-05	118.08	118.18	116.74	118.09	11593512
2013-07-08	119.09	119.66	118.93	119.51	8654731
2013-07-09	120.84	121.51	120.05	120.62	8203008
2013-07-10	121.15	122.35	120.59	120.95	14697064
2013-07-11	124.26	124.37	123.47	124.24	11282193
2013-07-12	123.52	124.30	123.32	124.13	6584026
2013-07-15	124.08	124.39	123.84	124.18	4134878
2013-07-16	124.76	125.21	124.33	124.89	5579678
2013-07-17	125.04	125.70	122.73	123.32	10887041
2013-07-18	124.11	124.52	123.78	124.01	6152047
2013-07-19	124.89	125.42	124.65	125.11	5768261
2013-07-22	127.65	129.46	127.59	128.84	10858299
2013-07-23	128.70	130.14	128.35	129.71	8826014
2013-07-24	129.17	129.40	126.87	127.48	9979036
2013-07-25	127.70	128.87	127.64	128.67	4725104
2013-07-26	128.11	128.97	126.78	128.78	6149386
2013-07-29	128.45	128.78	128.25	128.47	3558052
2013-07-30	127.95	128.31	127.22	128.12	4489261
2013-07-31	127.76	128.92	126.13	127.96	16016251
2013-08-01	127.84	127.89	126.33	126.61	10564258
2013-08-02	126.74	127.25	126.32	126.36	6466232
2013-08-05	126.51	126.64	125.34	125.70	4007090
2013-08-06	124.33	124.55	123.55	123.97	6021417
2013-08-07	124.00	124.60	123.85	124.15	5306329
2013-08-08	124.78	126.99	124.77	126.86	8661287
2013-08-09	126.51	127.27	126.30	126.86	6194029
2013-08-12	129.57	129.71	128.88	129.13	7422561
2013-08-13	128.49	128.65	127.38	127.74	7339540
2013-08-14	127.66	129.07	127.57	129.00	8713159
2013-08-15	128.06	132.36	127.98	131.69	17226250
2013-08-16	132.56	133.27	131.39	132.58	14447036
2013-08-19	132.33	132.50	131.59	132.01	8120303
2013-08-20	132.03	133.13	132.02	132.45	7809099
2013-08-21	131.74	133.23	131.51	132.07	10726614
2013-08-22	132.56	133.46	132.27	132.81	5742699
2013-08-23	132.58	135.24	132.50	134.90	11623318
2013-08-26	134.88	135.60	134.15	135.45	7692077
2013-08-27	136.94	137.55	136.52	136.75	11283235
2013-08-28	137.21	137.46	136.66	136.71	13652143
2013-08-29	136.12	136.55	135.42	135.87	7943156
2013-08-30	134.65	135.71	134.44	134.62	7689483
2013-09-03	135.46	136.79	135.03	136.42	8101531
2013-09-04	134.61	134.84	133.72	134.66	7789181
2013-09-05	134.13	134.35	131.80	132.20	11126269
2013-09-06	133.42	134.40	133.33	134.15	8449142
2013-09-09	134.13	134.32	133.67	133.91	5090471
2013-09-10	131.82	132.00	131.11	131.74	8433006
2013-09-11	131.58	131.81	131.26	131.70	5049932
2013-09-12	128.62	128.78	127.61	127.67	12943984
2013-09-13	127.16	127.96	126.21	127.82	12060317
2013-09-16	127.48	128.02	126.34	126.45	9987682
2013-09-17	126.81	126.99	126.11	126.50	8135454
2013-09-18	125.32	132.16	125.15	132.01	24825331
2013-09-19	132.00	132.78	131.22	131.75	14353863
2013-09-20	130.60	130.91	127.90	127.96	19558103
2013-09-23	127.52	128.44	127.33	127.55	7425634
2013-09-24	126.40	128.21	126.34	127.66	7350109
2013-09-25	127.57	129.21	127.52	128.79	7519080
2013-09-26	128.61	128.99	127.32	127.79	9492821
2013-09-27	128.86	129.58	128.84	128.97	7454162
2013-09-30	127.95	129.14	127.70	128.18	8982403
2013-10-01	125.25	125.26	123.81	124.59	16721143
2013-10-02	125.37	127.81	125.34	127.06	11997201
2013-10-03	126.77	127.69	126.22	127.18	11632916
2013-10-04	127.05	127.15	126.00	126.53	6924926
2013-10-07	127.25	128.33	127.12	127.64	6737848
2013-10-08	127.79	128.45	127.21	127.40	6999743
2013-10-09	126.21	126.89	124.97	126.11	10707749
2013-10-10	125.34	125.83	124.10	124.27	10523560
2013-10-11	122.37	122.81	121.85	122.60	15972630
2013-10-14	123.90	124.24	122.81	122.83	6118213
2013-10-15	122.28	124.36	122.22	123.73	8384160
2013-10-16	123.52	123.89	122.51	123.54	8525277
2013-10-17	127.01	127.86	126.81	127.42	11785088
2013-10-18	126.87	127.33	126.60	126.85	5350480
2013-10-21	127.13	127.34	126.79	126.98	3395173
2013-10-22	128.25	129.81	128.22	129.34	8852593
2013-10-23	128.55	129.09	128.35	128.69	5099155
2013-10-24	129.41	130.53	129.41	129.90	10225798
2013-10-25	129.53	130.92	129.46	130.46	8771039
2013-10-28	130.41	131.44	130.10	130.56	6817414
2013-10-29	130.16	130.59	129.57	129.77	5334537
2013-10-30	130.83	131.22	128.81	129.60	8895989
2013-10-31	128.04	128.49	127.30	127.74	7753276
2013-11-01	126.86	127.17	126.05	126.95	9571847
2013-11-04	127.18	127.52	126.74	126.81	3819272
2013-11-05	126.71	126.86	126.00	126.56	4942373
2013-11-06	127.11	127.36	126.92	127.20	3544927
2013-11-07	126.14	126.85	125.86	126.16	7700172
2013-11-08	124.46	124.46	123.62	124.28	8427259
2013-11-11	123.92	123.97	123.66	123.87	3277698
2013-11-12	123.51	123.87	121.73	122.45	7705623
2013-11-13	122.97	123.24	122.39	122.85	5966976
2013-11-14	123.92	124.91	123.88	124.27	7669667
2013-11-15	124.16	124.52	124.07	124.32	4664240
2013-11-18	123.70	123.96	122.55	122.90	6241279
2013-11-19	122.97	123.40	122.83	122.95	3666451
2013-11-20	121.67	122.44	119.76	120.12	14281010
2013-11-21	119.81	120.35	119.31	119.94	7562937
2013-11-22	120.24	120.40	119.82	119.92	6776461
2013-11-25	119.18	121.00	119.13	120.46	7271846
2013-11-26	119.84	120.40	119.59	119.82	9053320
2013-11-27	120.49	120.69	119.25	119.46	6144568
2013-11-29	120.67	121.05	120.62	120.70	2364671
2013-12-02	119.20	119.29	117.50	117.58	10297128
2013-12-03	117.58	118.31	117.23	117.96	7004847
2013-12-04	118.33	120.76	118.16	119.96	9110691
2013-12-05	118.20	119.24	117.41	118.30	10254676
2013-12-06	118.86	119.26	118.01	118.55	7910040
2013-12-09	118.99	119.92	118.95	119.72	5510392
2013-12-10	122.14	122.32	121.47	121.82	9164469
2013-12-11	121.49	121.81	120.76	120.86	9934908
2013-12-12	118.61	118.82	118.03	118.29	8810811
2013-12-13	118.89	119.49	118.76	119.38	6484891
2013-12-16	119.26	120.77	118.97	119.69	8193324
2013-12-17	118.96	119.90	118.37	118.65	8589144
2013-12-18	119.00	120.05	117.29	117.61	16265046
2013-12-19	115.97	116.06	114.50	114.82	15984757
2013-12-20	115.37	116.47	115.06	115.94	14696732
2013-12-23	115.61	116.12	115.43	115.57	6244146
2013-12-24	115.79	116.29	115.71	116.10	3353940
2013-12-26	117.23	117.23	116.65	116.74	3868528
2013-12-27	117.31	117.38	116.85	117.12	4207991
2013-12-30	116.37	116.40	115.18	115.39	6713023
2013-12-31	114.61	117.13	114.46	116.12	12838233
2014-01-02	117.93	118.73	117.75	118.00	7570508
2014-01-03	118.64	119.62	118.59	119.29	5879119
2014-01-06	119.76	120.39	117.11	119.50	10107731
2014-01-07	118.46	118.92	118.13	118.82	6435823
2014-01-08	117.99	118.52	117.50	118.12	7432317
2014-01-09	118.11	118.69	117.99	118.46	3972991
2014-01-10	119.72	120.43	119.58	120.26	7994809
2014-01-13	120.27	121.04	120.20	121.02	5877632
2014-01-14	120.54	121.06	119.72	119.89	7506301
2014-01-15	119.19	119.81	119.11	119.66	5476409
2014-01-16	119.84	119.96	119.57	119.79	3950105
2014-01-17	120.35	121.02	120.20	120.93	7926430
2014-01-21	119.23	119.97	119.23	119.70	6765085
2014-01-22	119.65	119.77	119.17	119.19	4898314
2014-01-23	120.97	122.02	120.97	121.79	11028190
2014-01-24	122.06	122.50	121.55	122.29	8540453
2014-01-27	121.65	122.06	120.72	120.96	7533917
2014-01-28	121.32	121.40	120.41	120.95	5156327
2014-01-29	122.19	122.51	121.13	122.47	12262531
2014-01-30	119.67	120.22	119.60	119.77	8752038
2014-01-31	120.65	120.86	119.46	120.09	7984890
2014-02-03	120.47	122.11	120.32	121.32	9270176
2014-02-04	120.41	121.09	120.39	120.99	7029192
2014-02-05	121.76	121.88	120.73	121.29	6801879
2014-02-06	121.38	121.51	120.78	121.24	4748431
2014-02-07	121.24	122.24	121.23	122.17	6683018
2014-02-10	122.80	123.16	122.72	122.92	7937659
2014-02-11	123.38	124.75	123.36	124.36	11558005
2014-02-12	124.40	124.98	124.13	124.43	6654131
2014-02-13	124.70	125.60	124.66	125.49	9263314
2014-02-14	126.99	127.38	126.75	127.15	11180946
2014-02-18	127.42	127.75	127.09	127.40	7690800
2014-02-19	127.26	127.45	126.16	126.27	9390584
2014-02-20	126.75	127.75	126.40	127.60	10578232
2014-02-21	127.57	128.07	127.15	127.58	7306796
2014-02-24	128.51	129.07	128.34	128.99	12116210
2014-02-25	128.62	129.53	128.57	129.21	5787114
2014-02-26	128.49	128.76	127.42	128.11	7057157
2014-02-27	128.40	128.80	127.89	128.20	5067646
2014-02-28	128.27	128.35	127.15	127.62	10588738
2014-03-03	130.00	130.59	129.81	130.29	11785006
2014-03-04	128.54	129.24	128.32	128.68	6350420
2014-03-05	128.71	129.34	128.58	128.89	4880728
2014-03-06	129.71	130.47	129.47	130.17	5417902
2014-03-07	128.25	129.23	128.21	129.09	7577498
2014-03-10	128.88	129.61	128.78	129.13	4170499
2014-03-11	130.01	130.15	128.93	129.86	7295113
2014-03-12	131.56	132.12	131.39	131.76	11107630
2014-03-13	131.69	132.54	131.56	132.21	8007721
2014-03-14	133.68	133.69	132.35	133.10	11949426
2014-03-17	132.73	133.22	131.22	131.64	14630110
2014-03-18	130.39	131.27	130.33	130.62	6424385
2014-03-19	129.55	129.68	127.94	128.09	12932862
2014-03-20	127.78	128.41	127.58	127.86	7690848
2014-03-21	129.04	129.09	128.41	128.47	7246489
2014-03-24	126.87	127.14	126.03	126.19	13076493
2014-03-25	126.44	126.82	126.24	126.41	6567962
2014-03-26	126.27	126.38	125.13	125.39	8581634
2014-03-27	125.06	125.29	124.21	124.56	7315310
2014-03-28	124.23	124.96	123.88	124.56	7253673
2014-03-31	124.52	124.79	123.57	123.61	12379151
2014-04-01	123.71	123.85	123.11	123.39	5998286
2014-04-02	124.41	124.75	124.19	124.32	4907847
2014-04-03	123.75	124.26	123.59	123.92	3659603
2014-04-04	125.20	125.96	124.86	125.57	7278979
2014-04-07	125.07	125.47	124.84	124.91	3969823
2014-04-08	126.34	126.34	125.90	126.09	6946163
2014-04-09	125.46	126.72	125.33	126.34	5307863
2014-04-10	126.95	127.37	126.82	127.00	5008847
2014-04-11	127.04	127.31	126.73	126.93	4699538
2014-04-14	127.80	128.25	127.62	127.85	6680185
2014-04-15	124.79	125.70	124.60	125.49	9970175
2014-04-16	125.37	125.57	125.03	125.56	4072028
2014-04-17	125.38	125.53	124.57	124.75	5902491
2014-04-21	124.07	124.33	123.76	124.24	6579161
2014-04-22	124.15	124.16	122.92	123.77	6899367
2014-04-23	123.70	123.94	123.38	123.74	3741184
2014-04-24	122.87	125.12	122.84	124.55	8755120
2014-04-25	125.18	125.71	125.07	125.43	7025124
2014-04-28	125.30	125.34	124.45	124.88	4898101
2014-04-29	124.95	125.38	124.65	124.86	5241798
2014-04-30	124.19	125.05	123.82	124.22	10354278
2014-05-01	123.17	123.83	123.06	123.80	6687796
2014-05-02	123.69	125.67	123.33	125.06	9914822
2014-05-05	126.47	126.63	126.00	126.22	5202763
2014-05-06	126.02	126.11	125.63	125.96	3488007
2014-05-07	125.52	125.57	123.92	124.17	8471166
2014-05-08	124.19	124.47	123.89	124.17	3696147
2014-05-09	124.39	124.47	123.82	124.10	3119978
2014-05-12	125.40	125.42	124.69	124.94	4025958
2014-05-13	124.79	125.10	124.50	124.60	2643478
2014-05-14	125.80	125.96	125.44	125.81	4018583
2014-05-15	124.77	125.51	124.54	124.77	5862519
2014-05-16	124.35	124.77	124.29	124.50	4052154
2014-05-19	125.28	125.47	124.48	124.58	3903200
2014-05-20	124.12	124.91	124.09	124.69	3771117
2014-05-21	124.25	124.55	123.53	124.39	6848002
2014-05-22	125.14	125.24	124.54	124.67	3458801
2014-05-23	124.60	124.66	124.19	124.51	2206288
2014-05-27	122.98	123.07	121.75	121.85	10905402
2014-05-28	121.47	121.70	120.92	121.20	6741191
2014-05-29	120.78	121.46	120.77	120.94	5555563
2014-05-30	120.76	120.81	119.62	120.43	8753575
2014-06-02	119.93	120.46	119.61	119.70	5923679
2014-06-03	119.73	120.09	119.42	120.01	5010345
2014-06-04	120.10	120.16	119.68	119.76	3861805
2014-06-05	120.55	120.88	120.43	120.66	4183681
2014-06-06	120.68	120.77	119.94	120.61	4808750
2014-06-09	120.79	120.85	120.57	120.65	2789577
2014-06-10	121.29	121.47	121.21	121.39	3561677
2014-06-11	121.51	121.61	121.18	121.41	3573593
2014-06-12	121.92	122.75	121.83	122.64	7394697
2014-06-13	122.57	123.04	122.51	122.96	4026822
2014-06-16	122.88	123.01	122.30	122.42	5833646
2014-06-17	121.85	122.50	121.82	122.28	4035098
2014-06-18	122.22	122.80	122.09	122.67	4604909
2014-06-19	124.33	127.23	124.32	126.94	24374779
2014-06-20	126.32	127.07	126.21	126.50	9955149
2014-06-23	126.65	126.94	126.37	126.85	5142796
2014-06-24	127.22	127.32	126.73	126.98	6355294
2014-06-25	126.78	127.55	126.66	126.99	6695428
2014-06-26	126.53	126.92	126.20	126.73	5531190
2014-06-27	126.88	127.17	126.65	126.66	4200393
2014-06-30	126.53	128.04	126.37	128.04	18143018
2014-07-01	127.99	128.12	127.49	127.70	8148345
2014-07-02	127.76	128.24	127.64	127.70	5742612
2014-07-03	126.79	127.29	126.61	127.16	4922466
2014-07-07	126.63	127.03	126.23	127.02	4636886
2014-07-08	127.29	127.53	126.43	127.07	6220335
2014-07-09	127.54	128.26	127.18	127.84	8369851
2014-07-10	129.11	129.21	128.49	128.54	6314294
2014-07-11	128.41	128.83	128.38	128.78	4322535
2014-07-14	125.50	126.10	125.45	125.72	11469917
2014-07-15	125.89	126.32	124.36	124.53	10548113
2014-07-16	125.02	125.47	124.78	124.97	4104117
2014-07-17	125.52	127.55	125.11	127.09	11430637
2014-07-18	125.79	126.21	125.67	126.13	6461677
2014-07-21	126.53	126.55	126.11	126.34	3303835
2014-07-22	126.33	126.43	125.47	125.74	3887606
2014-07-23	125.72	126.04	125.40	125.62	3045018
2014-07-24	124.85	124.87	123.90	124.35	8118607
2014-07-25	124.48	125.93	124.43	125.79	5644498
2014-07-28	125.44	125.67	125.30	125.58	3213705
2014-07-29	125.79	125.88	124.72	125.20	5270794
2014-07-30	124.89	124.93	124.41	124.83	5622346
2014-07-31	123.85	124.07	123.23	123.39	9898582
2014-08-01	124.54	124.81	124.23	124.38	7397317
2014-08-04	124.36	124.47	123.73	123.99	6500560
2014-08-05	123.74	124.52	123.40	123.87	8342542
2014-08-06	125.71	126.00	125.52	125.67	9327849
2014-08-07	125.47	126.51	125.37	126.18	7298926
2014-08-08	126.08	126.41	125.89	126.19	5729316
2014-08-11	125.84	126.04	125.64	125.96	3165498
2014-08-12	126.42	126.81	125.87	125.99	4613407
2014-08-13	126.35	126.53	125.90	126.20	3969676
2014-08-14	126.24	126.53	126.13	126.31	3348451
2014-08-15	124.52	126.07	124.41	125.48	13071958
2014-08-18	124.78	125.08	124.65	124.96	4953347
2014-08-19	125.00	125.00	124.48	124.68	4878772
2014-08-20	124.82	124.82	123.88	124.22	4395911
2014-08-21	122.72	123.24	122.45	122.88	8010459
2014-08-22	123.09	123.33	122.57	123.19	4739968
2014-08-25	122.92	123.04	122.72	122.74	5019903
2014-08-26	123.92	123.97	123.28	123.35	3891112
2014-08-27	123.60	123.71	123.25	123.32	2576944
2014-08-28	124.15	124.33	123.81	124.00	3297757
2014-08-29	123.75	124.22	123.62	123.86	3684122
2014-09-02	121.97	122.08	121.43	121.65	10128581
2014-09-03	121.70	122.20	121.66	122.15	3415925
2014-09-04	122.48	122.66	121.25	121.48	7310640
2014-09-05	121.83	122.06	121.63	122.06	3490704
2014-09-08	121.58	121.61	120.37	120.73	7508620
2014-09-09	120.57	120.94	120.00	120.87	6157321
2014-09-10	120.13	120.54	119.64	120.26	7022579
2014-09-11	119.61	119.70	118.77	119.47	7618266
2014-09-12	118.63	118.90	118.07	118.38	8129457
2014-09-15	118.79	118.86	118.46	118.64	4778579
2014-09-16	118.85	119.43	118.44	118.83	6544481
2014-09-17	118.95	119.24	117.50	117.54	8328712
2014-09-18	117.41	118.09	117.19	117.78	5368874
2014-09-19	117.51	117.57	116.72	117.09	10931243
2014-09-22	116.72	117.37	116.58	116.85	7602075
2014-09-23	117.99	117.99	117.31	117.60	4667327
2014-09-24	117.12	117.72	116.90	117.05	5518416
2014-09-25	116.30	117.76	116.20	117.39	7640357
2014-09-26	117.02	117.10	116.58	117.06	4185425
2014-09-29	117.27	117.40	116.90	117.03	4051047
2014-09-30	116.54	117.35	115.85	116.21	10174560
2014-10-01	116.61	117.26	116.59	116.77	7024201
2014-10-02	116.86	117.21	116.33	116.74	6352009
2014-10-03	115.17	115.51	114.42	114.61	11304593
2014-10-06	115.16	116.31	114.94	116.03	7647060
2014-10-07	116.31	116.63	116.09	116.36	5278476
2014-10-08	117.03	117.71	115.85	117.47	10675551
2014-10-09	117.86	118.26	117.49	117.64	6612637
2014-10-10	117.70	117.74	117.19	117.59	4653307
2014-10-13	118.14	118.67	117.93	118.52	5397633
2014-10-14	118.58	118.82	118.35	118.59	5180665
2014-10-15	119.23	120.18	118.59	118.99	9460425
2014-10-16	119.02	119.65	118.88	119.22	6550140
2014-10-17	119.06	119.23	118.42	118.99	8060834
2014-10-20	119.68	119.86	119.54	119.80	3034916
2014-10-21	120.27	120.50	119.91	120.02	4568269
2014-10-22	119.69	119.79	119.25	119.34	3741487
2014-10-23	118.71	118.82	117.88	118.52	6423205
2014-10-24	118.62	118.63	118.12	118.35	3611311
2014-10-27	118.18	118.37	118.01	118.06	2445376
2014-10-28	118.48	118.48	118.01	118.10	3262626
2014-10-29	117.65	117.91	116.14	116.41	7900772
2014-10-30	115.80	115.83	114.94	115.19	7852239
2014-10-31	111.83	112.88	111.66	112.66	18209615
2014-11-03	112.39	112.68	112.00	112.15	6605175
2014-11-04	112.12	112.71	112.08	112.22	6430111
2014-11-05	109.92	110.84	109.67	109.79	13560114
2014-11-06	109.92	110.49	109.75	109.88	7019854
2014-11-07	110.78	113.15	110.73	112.97	10916540
2014-11-10	112.24	112.24	110.28	110.46	8548523
2014-11-11	111.08	112.76	110.87	112.04	8603165
2014-11-12	112.05	112.17	111.23	111.50	5133300
2014-11-13	111.89	111.95	111.55	111.66	1489787
2014-11-14	110.76	114.72	110.65	114.47	14173586
2014-11-17	113.97	114.27	113.56	114.05	5440990
2014-11-18	114.86	115.17	114.55	115.05	5586694
2014-11-19	114.93	115.35	112.88	113.68	11997742
2014-11-20	114.57	115.02	114.09	114.86	5607779
2014-11-21	115.58	115.96	114.47	115.39	6564258
2014-11-24	115.15	115.37	114.79	115.11	4695022
2014-11-25	115.10	115.47	114.90	115.38	9051813
2014-11-26	115.25	115.34	114.98	115.16	3184017
2014-11-28	113.53	113.83	111.95	112.11	9616332
2014-12-01	113.80	117.36	113.74	116.58	15643964
2014-12-02	115.13	115.71	114.72	115.14	6378105
2014-12-03	115.68	116.76	115.56	116.33	5758821
2014-12-04	116.01	116.34	115.61	115.88	3623615
2014-12-05	115.16	115.18	114.24	114.43	6330980
2014-12-08	114.97	116.16	114.46	115.78	5224491
2014-12-09	117.04	118.99	116.98	118.19	10467158
2014-12-10	118.15	118.47	117.81	117.96	4277427
2014-12-11	116.98	118.38	116.82	117.69	5214467
2014-12-12	117.39	117.80	116.68	117.41	4736535
2014-12-15	116.22	116.97	114.36	114.39	8795987
2014-12-16	116.28	116.50	114.07	114.95	9173964
2014-12-17	115.10	115.48	113.58	114.27	9097329
2014-12-18	115.59	115.81	114.58	115.15	5258103
2014-12-19	115.06	115.22	114.77	114.77	4652333
2014-12-22	114.81	114.97	112.41	112.55	7483195
2014-12-23	112.88	113.32	112.61	112.74	7763327
2014-12-24	112.83	112.92	112.66	112.77	1501552
2014-12-26	114.82	114.98	114.53	114.83	3765581
2014-12-29	114.61	114.64	113.23	113.67	12963725
2014-12-30	114.99	116.26	114.90	115.20	7987311
2014-12-31	114.89	115.00	113.28	113.58	7624198
2015-01-02	112.49	114.80	112.32	114.08	7109594
2015-01-05	114.78	116.00	114.73	115.80	8177350
2015-01-06	116.22	117.50	115.80	117.12	11238313
2015-01-07	116.47	116.88	116.17	116.43	6434196
2015-01-08	116.45	116.87	115.85	115.94	7033675
2015-01-09	116.51	117.34	116.50	117.26	7962886
2015-01-12	117.46	118.71	117.32	118.56	8318211
2015-01-13	118.96	119.19	117.87	118.16	7693200
2015-01-14	119.08	119.32	117.90	117.97	7727403
2015-01-15	120.41	121.70	120.34	120.94	17692548
2015-01-16	121.73	123.15	121.71	122.52	14428223
2015-01-20	123.63	124.60	123.49	124.20	14968636
2015-01-21	125.18	125.34	123.37	124.23	11082739
2015-01-22	125.07	125.58	124.15	125.23	10518355
2015-01-23	124.43	124.50	123.35	124.23	6270911
2015-01-26	123.33	123.34	122.52	122.99	6768646
2015-01-27	123.56	124.64	123.51	124.40	9584838
2015-01-28	123.52	123.89	122.94	123.42	8470574
2015-01-29	121.99	122.29	120.26	120.76	11997964
2015-01-30	121.30	123.55	120.92	123.45	14555862
2015-02-02	121.84	123.16	121.82	122.42	8885189
2015-02-03	121.74	121.76	120.56	121.05	8255863
2015-02-04	121.63	122.22	120.92	121.58	5386747
2015-02-05	120.98	121.83	120.61	121.79	6879945
2015-02-06	119.15	119.52	117.95	118.64	13206906
2015-02-09	118.83	119.40	118.77	119.17	5237181
2015-02-10	118.63	119.06	118.21	118.47	4086321
2015-02-11	118.49	118.57	117.00	117.07	6784397
2015-02-12	117.68	117.82	117.09	117.34	4344444
2015-02-13	118.05	118.58	117.79	117.98	4108870
2015-02-17	116.40	116.54	115.58	116.01	7225154
2015-02-18	115.99	116.53	114.99	116.34	8336029
2015-02-19	116.40	116.54	115.74	115.94	6528724
2015-02-20	116.10	116.46	115.05	115.28	6681734
2015-02-23	115.11	116.22	115.07	115.43	4812393
2015-02-24	115.00	115.55	114.29	115.26	7612919
2015-02-25	115.83	115.89	115.33	115.70	5032535
2015-02-26	116.54	116.55	115.83	116.07	4025356
2015-02-27	116.74	117.07	116.16	116.16	8255636
2015-03-02	116.50	116.64	115.62	115.68	7993280
2015-03-03	116.04	116.61	115.35	115.47	4738347
2015-03-04	115.70	115.79	115.02	115.11	4762403
2015-03-05	115.43	116.12	114.84	115.00	5872197
2015-03-06	113.17	113.26	111.70	111.86	11190846
2015-03-09	112.42	112.62	111.95	111.97	5534011
2015-03-10	112.09	112.35	111.22	111.42	7019781
2015-03-11	111.23	111.25	110.16	110.75	6550445
2015-03-12	111.15	111.20	110.25	110.72	6631459
2015-03-13	111.10	111.28	110.51	110.88	4557576
2015-03-16	111.09	111.21	110.42	110.81	3265305
2015-03-17	109.92	111.35	109.77	110.21	8923264
2015-03-18	110.33	112.87	110.09	112.37	12448040
2015-03-19	111.85	112.58	111.58	112.29	6537743
2015-03-20	112.71	114.00	112.67	113.57	8033444
2015-03-23	113.70	114.37	113.49	114.29	4240258
2015-03-24	114.35	114.65	113.82	114.57	2979338
2015-03-25	115.11	115.14	114.65	114.73	3021437
2015-03-26	115.73	115.84	115.34	115.48	5495161
2015-03-27	115.14	115.36	114.45	115.06	4921741
2015-03-30	113.90	114.01	113.54	113.75	4383858
2015-03-31	113.84	114.28	113.41	113.66	4383314
2015-04-01	114.56	115.99	114.54	115.60	7324008
2015-04-02	115.47	115.72	114.68	115.28	3884072
2015-04-06	117.32	117.47	116.52	116.69	5914163
2015-04-07	116.27	116.51	115.94	116.11	2468498
2015-04-08	115.98	116.03	114.90	115.47	5568527
2015-04-09	114.80	114.85	114.48	114.67	4707044
2015-04-10	116.00	116.19	115.50	115.97	3932404
2015-04-13	115.35	115.39	114.80	115.14	3190149
2015-04-14	114.69	115.07	114.39	114.44	3651459
2015-04-15	114.80	115.60	114.47	115.43	3655950
2015-04-16	115.55	115.66	114.64	115.03	3132336
2015-04-17	115.38	115.79	115.23	115.60	3496313
2015-04-20	114.82	114.95	114.32	114.72	3932756
2015-04-21	114.72	115.56	114.65	115.38	3317715
2015-04-22	114.83	114.96	113.77	113.83	5695960
2015-04-23	113.90	114.96	113.81	114.66	3459495
2015-04-24	113.96	114.07	112.77	113.05	7152913
2015-04-27	113.87	115.82	113.67	115.33	7487557
2015-04-28	115.36	116.62	115.34	116.33	8054361
2015-04-29	116.06	116.39	115.28	115.51	7170477
2015-04-30	113.88	113.88	112.96	113.47	9440253
2015-05-01	112.42	113.31	112.28	113.08	7597006
2015-05-04	114.18	114.44	113.88	114.10	3648052
2015-05-05	114.89	115.11	114.39	114.42	3856520
2015-05-06	114.59	114.75	114.02	114.36	3280733
2015-05-07	113.84	114.01	113.32	113.42	5455090
2015-05-08	114.34	114.43	113.59	113.97	9964072
2015-05-11	114.09	114.31	113.08	113.53	2916745
2015-05-12	114.10	114.67	114.06	114.50	3256715
2015-05-13	115.74	116.93	115.68	116.55	11768224
2015-05-14	117.28	117.75	117.03	117.18	6923017
2015-05-15	116.80	117.63	116.68	117.53	4447333
2015-05-18	117.78	117.88	117.27	117.52	5079850
2015-05-19	116.55	116.73	115.65	115.89	5052147
2015-05-20	116.03	116.38	115.76	116.08	4432556
2015-05-21	115.53	116.00	115.47	115.69	2514693
2015-05-22	115.51	115.93	115.32	115.60	1780191
2015-05-26	113.84	114.23	113.70	113.91	5769580
2015-05-27	113.78	114.01	113.63	113.89	2681069
2015-05-28	113.85	114.16	113.21	114.02	5266016
2015-05-29	114.14	114.48	114.00	114.10	3407489
2015-06-01	115.02	115.50	113.90	114.00	8254034
2015-06-02	114.36	114.65	114.17	114.46	3988639
2015-06-03	114.13	114.37	113.08	113.64	4886054
2015-06-04	112.98	113.15	112.48	112.84	5566618
2015-06-05	111.60	112.39	111.57	112.24	5561283
2015-06-08	112.39	112.66	112.13	112.57	3122078
2015-06-09	113.15	113.23	112.71	112.82	3529924
2015-06-10	114.14	114.14	113.69	113.78	5452863
2015-06-11	113.27	113.41	112.92	113.26	4434731
2015-06-12	113.06	113.50	112.96	113.23	2998483
2015-06-15	113.28	114.15	113.21	113.73	5055086
2015-06-16	113.08	113.45	112.79	113.32	4033268
2015-06-17	113.07	114.04	112.63	113.85	6455983
2015-06-18	115.19	115.61	114.89	115.32	8041255
2015-06-19	115.34	115.46	114.95	115.12	4611647
2015-06-22	113.79	113.94	113.34	113.64	5763662
2015-06-23	112.96	113.17	112.79	112.89	4522797
2015-06-24	112.48	112.74	112.31	112.59	2975539
2015-06-25	112.43	112.71	112.32	112.44	2904711
2015-06-26	112.20	112.68	112.13	112.56	4392589
2015-06-29	112.81	113.23	112.53	113.07	5820226
2015-06-30	112.24	113.05	111.84	112.37	7897042
2015-07-01	112.12	112.51	111.94	111.98	4409026
2015-07-02	111.66	111.84	111.41	111.76	3838553
2015-07-06	111.71	112.58	111.63	112.06	4259775
2015-07-07	111.08	111.14	110.05	110.76	9073403
2015-07-08	111.38	111.65	111.08	111.09	5694941
2015-07-09	111.80	111.93	111.15	111.36	3802857
2015-07-10	111.18	111.71	111.03	111.49	3594918
2015-07-13	110.43	111.14	110.36	110.99	4279310
2015-07-14	111.00	111.08	110.63	110.74	2600955
2015-07-15	110.00	110.19	109.58	110.16	9286201
2015-07-16	109.67	110.01	109.60	109.76	4629683
2015-07-17	109.11	109.16	108.40	108.65	14858273
2015-07-20	106.60	106.65	105.62	105.70	15751735
2015-07-21	105.81	106.32	105.25	105.37	10519791
2015-07-22	104.39	105.09	104.18	104.80	8349201
2015-07-23	104.98	105.30	104.20	104.33	5779289
2015-07-24	103.61	105.59	103.43	105.35	11572679
2015-07-27	104.94	105.68	104.66	104.86	10690142
2015-07-28	105.09	105.33	104.83	105.02	5549222
2015-07-29	104.93	105.63	104.49	105.17	5616909
2015-07-30	104.03	104.97	103.86	104.27	6651960
2015-07-31	105.41	105.75	104.69	104.93	6689175
2015-08-03	104.59	104.82	104.05	104.10	3528596
2015-08-04	104.56	104.75	103.95	104.31	3241016
2015-08-05	104.42	104.50	103.78	103.93	5041015
2015-08-06	104.15	104.86	104.14	104.39	3908124
2015-08-07	104.56	105.38	104.55	104.65	4400915
2015-08-10	105.03	106.27	104.92	105.72	5892602
2015-08-11	106.49	106.63	105.77	106.26	4060892
2015-08-12	106.99	107.91	106.93	107.75	10022547
2015-08-13	106.95	107.18	106.71	106.86	4761682
2015-08-14	107.07	107.41	106.54	106.85	3509238
2015-08-17	107.37	107.51	107.00	107.13	5769080
2015-08-18	106.67	107.33	106.31	107.11	4121839
2015-08-19	107.63	108.67	107.63	108.55	7035087
2015-08-20	109.81	110.61	109.70	110.44	12549017
2015-08-21	110.93	111.33	110.12	111.13	13917638
2015-08-24	111.54	112.12	109.77	110.53	18388730
2015-08-25	110.01	110.05	108.72	109.16	9974186
2015-08-26	107.72	108.06	107.08	107.67	10856643
2015-08-27	107.33	108.04	107.11	107.73	8102071
2015-08-28	108.17	109.30	108.12	108.70	7558923
2015-08-31	108.19	108.92	108.03	108.82	4532081
2015-09-01	109.63	109.77	108.94	109.20	7077848
2015-09-02	109.01	109.34	108.46	108.62	4115731
2015-09-03	107.77	108.32	107.56	107.84	3913100
2015-09-04	107.14	107.56	107.07	107.49	4025022
2015-09-08	107.60	107.94	107.31	107.52	5982061
2015-09-09	106.64	106.71	105.48	106.13	8855138
2015-09-10	106.61	106.70	106.18	106.38	6203955
2015-09-11	105.65	106.20	105.27	106.16	4023894
2015-09-14	105.86	106.39	105.78	106.22	2350848
2015-09-15	105.83	106.06	105.68	105.90	2904958
2015-09-16	106.60	107.71	106.56	107.31	5315633
2015-09-17	107.07	108.58	106.96	108.41	8403849
2015-09-18	109.10	109.38	108.82	109.21	6794284
2015-09-21	108.49	108.66	108.33	108.53	4104752
2015-09-22	107.58	107.96	107.44	107.79	5483262
2015-09-23	108.54	108.64	108.20	108.22	2744177
2015-09-24	109.67	110.82	109.63	110.49	11024343
2015-09-25	109.87	110.03	109.55	109.81	5209493
2015-09-28	108.37	108.91	108.27	108.42	3809622
2015-09-29	108.24	108.69	107.88	107.98	4043592
2015-09-30	106.78	107.08	106.47	106.86	7405576
2015-10-01	106.98	107.21	106.63	106.73	4278592
2015-10-02	108.54	109.32	108.54	108.99	7730647
2015-10-05	109.14	109.38	108.46	108.77	5490200
2015-10-06	109.80	110.26	109.63	109.86	7513898
2015-10-07	109.75	110.14	109.34	109.70	5355489
2015-10-08	109.16	110.27	109.06	109.14	5038194
2015-10-09	110.54	111.05	110.23	110.87	7907263
2015-10-12	111.67	111.73	111.01	111.31	6257945
2015-10-13	111.36	111.87	111.28	111.86	5149627
2015-10-14	112.63	113.95	112.30	113.81	10207765
2015-10-15	113.20	113.99	112.94	113.29	14083929
2015-10-16	113.24	113.44	112.43	112.49	7328038
2015-10-19	112.64	112.69	111.89	112.02	3959383
2015-10-20	112.38	113.09	112.38	112.73	4903225
2015-10-21	112.37	112.37	111.41	111.73	3908787
2015-10-22	111.52	112.21	111.43	111.69	3436365
2015-10-23	111.81	111.84	110.96	111.50	4868351
2015-10-26	111.73	111.98	111.33	111.43	2573512
2015-10-27	111.31	111.81	111.29	111.68	2646105
2015-10-28	112.68	113.25	110.31	110.78	8201197
2015-10-29	110.23	110.60	109.66	109.72	5150835
2015-10-30	109.50	109.58	109.06	109.30	5543162
2015-11-02	108.64	108.84	108.46	108.59	5843311
2015-11-03	107.79	107.81	106.68	106.98	7145264
2015-11-04	107.02	107.09	105.92	105.97	7617813
2015-11-05	106.01	106.10	105.58	105.64	5931124
2015-11-06	104.17	104.42	104.02	104.10	8831874
2015-11-09	104.29	104.58	104.19	104.40	4129199
2015-11-10	104.09	104.65	103.87	104.18	4450764
2015-11-11	104.09	104.23	103.78	103.83	3527590
2015-11-12	103.09	104.32	103.04	103.85	6300546
2015-11-13	103.54	103.74	103.45	103.56	3224207
2015-11-16	103.98	104.03	103.52	103.71	2951244
2015-11-17	103.38	103.40	101.98	102.34	8593070
2015-11-18	102.39	102.95	102.04	102.43	5043766
2015-11-19	103.07	104.09	103.07	103.56	5087639
2015-11-20	103.58	103.66	102.97	103.09	5971643
2015-11-23	102.48	102.75	102.16	102.26	4042473
2015-11-24	103.12	103.25	102.69	102.94	3479620
2015-11-25	102.47	102.69	102.21	102.46	2931291
2015-11-27	101.01	101.62	100.99	101.25	4993553
2015-11-30	101.53	102.38	101.52	101.92	6772983
2015-12-01	102.30	102.43	101.81	102.28	4645916
2015-12-02	101.35	101.35	100.53	100.69	10223492
2015-12-03	101.23	101.97	100.85	101.76	6499935
2015-12-04	102.74	104.21	102.65	104.02	10670249
2015-12-07	103.32	103.37	102.50	102.67	4393461
2015-12-08	103.13	103.26	102.53	102.84	3412291
2015-12-09	103.63	103.66	102.32	102.64	6026283
2015-12-10	102.51	102.83	102.34	102.55	3853545
2015-12-11	101.91	103.32	101.85	103.11	6798411
2015-12-14	102.58	102.72	101.74	101.79	5563778
2015-12-15	101.71	102.06	101.41	101.52	6831064
2015-12-16	102.59	103.20	101.66	102.75	8292194
2015-12-17	100.92	100.99	100.23	100.50	10156223
2015-12-18	101.35	102.53	101.30	102.04	8345864
2015-12-21	102.95	103.52	102.83	103.15	6378892
2015-12-22	103.09	103.20	102.56	102.61	4123512
2015-12-23	102.40	102.59	102.21	102.31	2821380
2015-12-24	102.82	103.05	102.77	103.05	1710153
2015-12-28	102.48	102.60	102.03	102.27	3356190
2015-12-29	102.52	102.58	102.11	102.20	2832238
2015-12-30	101.47	101.60	101.35	101.42	3744959
2015-12-31	101.48	101.72	101.31	101.46	3823564
2016-01-04	103.13	103.67	102.49	102.89	6439982
2016-01-05	103.13	103.46	102.93	103.18	3500272
2016-01-06	104.37	104.80	103.93	104.67	9316599
2016-01-07	105.83	106.24	105.19	106.15	11730376
2016-01-08	105.48	105.80	105.04	105.68	7678153
2016-01-11	105.47	105.57	104.71	104.74	6272359
2016-01-12	104.09	104.59	103.65	104.21	5540231
2016-01-13	103.89	104.82	103.78	104.72	7324203
2016-01-14	103.75	104.18	102.50	103.02	9989065
2016-01-15	104.92	104.96	103.97	104.08	10052735
2016-01-19	104.06	104.45	103.65	103.98	4588405
2016-01-20	105.17	106.16	104.94	105.37	10120876
2016-01-21	104.99	105.49	104.52	105.49	5425032
2016-01-22	104.93	105.51	104.76	105.00	4185326
2016-01-25	105.76	106.09	105.60	106.08	6819409
2016-01-26	106.32	107.43	106.26	107.29	8443381
2016-01-27	106.86	107.93	106.65	107.69	8273353
2016-01-28	106.55	106.86	106.48	106.54	5914192
2016-01-29	106.61	107.00	106.26	106.95	8098682
2016-02-01	107.54	108.15	107.53	108.05	10471814
2016-02-02	107.92	108.18	107.35	108.09	6656018
2016-02-03	107.91	109.58	107.90	109.25	15785215
2016-02-04	110.45	110.70	109.92	110.57	13213681
2016-02-05	109.79	112.35	109.58	112.32	14777267
2016-02-08	113.67	114.87	113.39	113.83	28341176
2016-02-09	114.43	114.69	113.55	113.58	18156696
2016-02-10	113.92	114.52	112.98	114.46	13311118
2016-02-11	118.59	120.84	117.77	119.06	49138983
2016-02-12	118.12	118.74	117.88	118.36	16981163
2016-02-16	116.00	116.31	114.74	114.77	14601662
2016-02-17	115.47	116.07	114.89	115.48	10582440
2016-02-18	115.30	118.60	115.29	118.29	13586529
2016-02-19	117.26	117.97	117.10	117.58	15191950
2016-02-22	115.44	116.19	115.41	115.49	10677842
2016-02-23	116.68	117.42	116.52	117.22	9033429
2016-02-24	119.00	119.86	117.35	117.61	17938767
2016-02-25	117.62	118.91	117.54	117.92	12500275
2016-02-26	117.43	117.72	115.86	117.11	12505077
2016-02-29	117.59	118.70	117.53	118.64	11517545
2016-03-01	118.74	119.11	117.34	117.77	14139278
2016-03-02	118.34	118.97	118.07	118.68	8903045
2016-03-03	118.86	121.30	118.81	120.73	18724053
2016-03-04	121.13	122.37	120.22	120.54	16261054
2016-03-07	121.18	121.58	120.41	121.14	9355900
2016-03-08	121.79	121.88	120.47	120.58	11530989
2016-03-09	119.20	120.39	118.84	119.58	8672862
2016-03-10	120.50	121.76	120.42	121.50	18104896
2016-03-11	121.19	121.39	119.36	119.41	10812322
2016-03-14	119.41	120.39	119.41	120.33	2111
2016-03-15	117.78	118.04	117.36	117.96	9941816
2016-03-16	117.42	120.76	117.34	120.59	17333961
2016-03-17	121.16	121.18	120.03	120.13	9914299
2016-03-18	119.59	120.34	119.51	119.80	16965893
2016-03-21	119.00	119.33	118.73	118.96	7240640
2016-03-22	119.73	120.16	118.96	119.31	6786752
2016-03-23	116.74	117.12	116.16	116.61	15992772
2016-03-24	116.77	116.94	116.30	116.33	6280937
2016-03-28	116.73	116.91	116.27	116.60	3879076
2016-03-29	117.36	118.81	116.80	118.76	14472350
2016-03-30	117.88	118.20	116.91	117.10	10767253
2016-03-31	118.16	118.39	117.60	117.64	9348249
2016-04-01	116.08	116.98	115.55	116.93	10405379
2016-04-04	116.67	116.73	116.07	116.15	7642088
2016-04-05	116.15	116.15	116.15	117.66	8865906
2016-04-06	116.70	117.39	116.26	116.94	7548784
2016-04-07	118.65	118.85	115.00	118.61	11899931
2016-04-08	118.07	118.77	117.98	118.43	9078874
2016-04-11	119.47	120.30	119.42	120.03	9845964
2016-04-12	120.23	120.35	119.55	120.05	9689464
2016-04-13	119.37	119.43	118.56	118.77	8841545
2016-04-14	118.09	118.19	116.95	117.11	13165804
2016-04-15	117.33	118.12	117.19	117.92	7838146
2016-04-18	118.53	118.56	117.63	117.74	5809803
2016-04-19	119.87	120.09	119.37	119.58	21031520
2016-04-20	119.67	120.08	118.72	118.97	10233193
2016-04-21	120.42	120.55	119.13	119.42	14612767
2016-04-22	118.71	119.02	117.28	117.89	10047007
2016-04-25	118.14	118.71	118.11	118.23	4369353
2016-04-26	118.79	118.89	118.45	118.70	9906835
2016-04-27	118.97	119.70	118.43	119.04	7976411
2016-04-28	119.92	121.42	119.73	121.29	15133641
2016-04-29	122.43	123.93	122.34	123.65	19043902
2016-05-02	123.78	123.96	123.05	123.24	12137459
2016-05-03	123.73	123.82	122.51	122.96	9063588
2016-05-04	122.85	123.23	121.51	122.21	9398242
2016-05-05	122.63	122.73	121.25	122.07	8846907
2016-05-06	122.83	123.81	122.59	123.18	11366823
2016-05-09	121.20	121.29	120.59	120.65	9236166
2016-05-10	120.74	121.38	120.08	120.98	9844957
2016-05-11	121.85	122.16	121.38	122.12	7590081
2016-05-12	122.02	122.39	121.00	121.16	7447120
2016-05-13	121.09	121.86	120.66	121.71	7672825
2016-05-16	122.93	122.97	121.38	121.80	7103042
2016-05-17	121.58	122.52	121.48	122.22	8619848
2016-05-18	121.22	121.92	119.88	120.10	13381728
2016-05-19	119.00	119.98	118.92	119.87	14339652
2016-05-20	120.19	120.32	119.31	119.71	10379355
2016-05-23	118.86	119.60	118.75	119.37	8628234
2016-05-24	118.17	118.23	117.25	117.30	12772047
2016-05-25	116.59	117.06	116.32	116.98	10499963
2016-05-26	117.57	117.63	116.39	116.58	5893510
2016-05-27	116.27	116.36	115.29	115.62	8686689
2016-05-31	115.76	116.40	115.50	116.06	8187605
2016-06-01	115.97	116.14	115.20	115.94	8399598
2016-06-02	115.78	115.97	115.58	115.67	4591562
2016-06-03	118.25	118.89	118.23	118.88	14605056
2016-06-06	118.89	119.17	118.46	118.92	9882863
2016-06-07	118.50	119.02	118.41	118.82	4602612
2016-06-08	120.30	120.78	120.23	120.58	11661736
2016-06-09	120.61	121.48	120.55	121.25	12173954
2016-06-10	121.55	122.10	121.18	121.74	13939966
2016-06-13	122.80	122.83	122.03	122.64	12594223
2016-06-14	123.00	123.06	122.30	122.77	11651694
2016-06-15	122.52	123.87	122.38	123.68	15053005
2016-06-16	125.17	125.67	122.23	122.38	26635004
2016-06-17	123.26	124.10	122.69	123.95	15573825
2016-06-20	122.26	123.33	122.13	123.21	11866200
2016-06-21	121.65	121.86	120.77	120.84	14585633
2016-06-22	120.83	121.25	120.68	120.90	7861000
2016-06-23	120.48	121.03	120.06	120.11	10704904
2016-06-24	126.62	126.82	125.00	126.01	35782892
2016-06-27	126.44	127.05	125.83	126.68	21400484
2016-06-28	125.56	126.02	125.06	125.32	16001451
2016-06-29	125.91	126.81	125.70	125.84	12218444
2016-06-30	125.95	126.52	125.50	126.47	15981577
2016-07-01	127.66	128.42	127.44	128.41	14940706
2016-07-05	128.80	129.59	128.17	129.47	19026247
2016-07-06	130.50	131.15	129.82	130.23	17376671
2016-07-07	129.82	130.12	128.98	129.74	16508526
2016-07-08	129.85	130.52	128.97	130.52	17634218
2016-07-11	129.49	129.90	129.16	129.29	10855630
2016-07-12	128.52	128.54	126.99	127.15	26459620
2016-07-13	128.00	128.43	127.61	128.32	7377686
2016-07-14	126.31	127.37	126.03	127.33	12132423
2016-07-15	126.38	127.19	126.33	126.84	13892073
2016-07-18	127.02	127.50	126.63	127.04	8489677
2016-07-19	126.95	127.35	126.82	127.21	5170665
2016-07-20	125.50	126.12	125.31	125.39	11777708
2016-07-21	125.66	127.37	125.60	127.30	9399212
2016-07-22	126.43	126.52	126.01	126.35	7716032
2016-07-25	125.53	126.21	125.11	125.47	13139408
2016-07-26	126.09	126.14	125.75	126.00	7613155
2016-07-27	126.79	128.12	126.04	128.03	17066363
2016-07-28	128.09	128.20	127.21	127.66	9261756
2016-07-29	128.42	129.41	127.88	128.98	13708194
2016-08-01	128.57	129.34	128.56	129.22	7109898
2016-08-02	130.04	130.55	129.94	130.27	7652767
2016-08-03	129.95	129.96	129.27	129.65	5010703
2016-08-04	130.01	130.28	129.82	129.87	4908131
2016-08-05	128.46	128.55	127.39	127.55	16205122
2016-08-08	127.29	127.70	127.27	127.44	6773804
2016-08-09	127.94	128.14	127.75	127.96	7500421
2016-08-10	129.12	129.20	128.15	128.56	6196202
2016-08-11	128.61	129.19	127.48	127.67	9763821
2016-08-12	129.12	129.26	127.20	127.40	15395846
2016-08-15	127.62	128.25	127.60	127.84	4530841
2016-08-16	128.12	129.04	128.00	128.47	8678143
2016-08-17	128.17	128.99	127.46	128.50	12034752
2016-08-18	128.89	129.17	128.58	129.11	9500636
2016-08-19	128.08	128.67	127.86	127.97	10660119
2016-08-22	127.63	127.92	127.45	127.78	8627222
2016-08-23	128.14	128.22	127.61	127.76	9038482
2016-08-24	126.92	126.97	126.30	126.34	13539655
2016-08-25	125.98	126.31	125.96	126.23	5926294
2016-08-26	126.88	128.11	125.82	126.05	17967738
2016-08-29	126.00	126.48	125.93	126.30	5559909
2016-08-30	125.73	125.95	124.88	125.03	9877044
2016-08-31	124.73	125.11	124.64	124.78	13324105
2016-09-01	124.67	125.51	124.55	125.29	12877745
2016-09-02	126.29	126.57	125.58	126.57	11318572
2016-09-06	127.40	129.08	127.27	128.71	15115279
2016-09-07	128.79	128.86	128.12	128.27	8859847
2016-09-08	128.16	128.52	127.40	127.59	10561791
2016-09-09	127.24	127.51	126.70	126.75	12485597
2016-09-12	126.31	126.92	125.97	126.59	11140336
2016-09-13	126.47	126.60	125.53	125.75	8866372
2016-09-14	126.10	126.54	126.03	126.18	5820694
2016-09-15	125.73	126.10	124.91	125.37	12978856
2016-09-16	124.81	125.25	124.67	125.06	18995065
2016-09-19	125.61	125.62	125.25	125.32	4959637
2016-09-20	125.31	125.59	125.17	125.44	5672021
2016-09-21	126.33	127.42	125.96	127.27	13646448
2016-09-22	127.57	128.20	127.50	127.57	15188007
2016-09-23	127.60	127.86	127.43	127.65	7702291
2016-09-26	127.96	128.04	127.42	127.55	5842740
2016-09-27	126.86	126.90	126.34	126.62	6220662
2016-09-28	126.25	126.40	125.73	126.22	6757652
2016-09-29	125.84	126.34	125.54	126.07	7448407
2016-09-30	126.52	126.55	125.24	125.64	11204261
2016-10-03	125.32	125.46	124.90	125.32	9044105
2016-10-04	123.16	123.18	120.86	120.97	24372722
2016-10-05	121.33	121.59	120.40	120.78	14718120
2016-10-06	119.69	119.98	119.24	119.66	17917672
2016-10-07	120.49	120.58	118.42	119.74	17907270
2016-10-10	120.16	120.42	119.92	120.16	4514368
2016-10-11	119.92	120.16	119.53	119.55	6065330
2016-10-12	119.72	120.07	119.29	119.74	4848622
2016-10-13	120.00	120.42	119.80	120.03	7184647
2016-10-14	119.37	120.16	119.29	119.36	6577309
2016-10-17	119.70	119.92	119.58	119.68	4777878
2016-10-18	120.08	120.64	119.82	120.42	4919730
2016-10-19	121.13	121.46	120.89	121.11	6019772
2016-10-20	121.39	121.59	120.63	120.74	6496724
2016-10-21	120.90	120.93	120.55	120.83	6707783
2016-10-24	121.28	121.30	120.16	120.56	5481119
2016-10-25	120.89	121.76	120.86	121.47	6141110
2016-10-26	121.37	121.53	120.61	120.79	3905914
2016-10-27	121.11	121.18	120.75	121.01	4335994
2016-10-28	121.20	122.48	120.81	121.58	11639887
2016-10-31	121.51	122.00	121.23	121.94	7722055
2016-11-01	122.80	123.21	122.57	122.73	13384307
2016-11-02	123.76	124.76	123.56	123.64	15692420
2016-11-03	123.36	124.33	123.35	124.30	10093107
2016-11-04	124.40	124.54	124.04	124.39	8594613
2016-11-07	122.66	122.71	121.88	122.15	10014986
2016-11-08	122.12	123.09	121.36	121.64	9480647
2016-11-09	124.30	124.35	121.11	121.56	18236450
2016-11-10	121.52	121.54	119.38	119.75	22267962
2016-11-11	119.65	119.69	116.23	117.10	20381828
2016-11-14	116.12	117.14	115.49	116.11	20729377
2016-11-15	116.46	117.24	116.29	117.12	9348572
2016-11-16	117.27	117.27	116.58	116.77	5486129
2016-11-17	116.91	117.22	115.44	116.17	10342274
2016-11-18	115.52	115.77	114.96	115.15	10444285
2016-11-21	115.72	115.94	115.29	115.58	6654155
2016-11-22	115.72	115.79	114.98	115.54	6391928
2016-11-23	113.87	113.88	112.65	113.25	20982117
2016-11-25	113.42	113.51	112.35	112.61	5345889
2016-11-28	113.23	113.84	112.77	113.80	5655402
2016-11-29	112.76	113.48	112.69	113.27	7438616
2016-11-30	112.69	112.79	111.50	111.75	10925538
2016-12-01	111.11	111.99	110.63	111.54	10236970
2016-12-02	111.89	112.32	111.78	112.14	7416468
2016-12-05	111.15	112.11	110.31	111.54	10187891
2016-12-06	111.69	112.03	111.19	111.43	5533689
2016-12-07	112.13	112.50	111.77	111.83	4901840
2016-12-08	111.72	111.87	111.46	111.57	5977792
2016-12-09	111.18	111.25	110.19	110.40	10507697
2016-12-12	110.59	111.11	110.27	110.82	6156717
2016-12-13	110.57	110.79	110.06	110.45	7961600
2016-12-14	110.95	110.98	108.52	108.83	12933647
2016-12-15	107.85	107.99	107.00	107.34	14427539
2016-12-16	107.95	108.78	107.48	108.05	10602807
2016-12-19	108.60	108.88	108.34	108.59	5339066
2016-12-20	107.47	108.00	107.29	107.79	7321100
2016-12-21	108.25	108.31	107.68	107.85	5188680
2016-12-22	107.68	108.10	107.49	107.59	4942759
2016-12-23	107.84	108.25	107.80	107.93	5012242
2016-12-27	108.61	108.67	108.24	108.56	3685504
2016-12-28	108.40	108.91	108.29	108.86	5091228
2016-12-29	109.23	110.53	109.16	110.29	7563896
2016-12-30	110.38	110.62	109.53	109.61	8873725
2017-01-03	109.62	111.00	109.37	110.47	7527353
2017-01-04	111.06	111.22	110.61	110.86	4904119
2017-01-05	112.16	112.94	112.07	112.58	9606761
2017-01-06	111.81	112.38	111.57	111.75	7686070
2017-01-09	112.39	113.04	112.18	112.67	5674636
2017-01-10	112.94	113.45	112.64	113.15	6093404
2017-01-11	112.87	114.19	112.17	113.50	9918689
2017-01-12	114.52	114.93	113.81	113.91	8457319
2017-01-13	113.65	114.31	113.19	114.21	7261454
2017-01-17	115.89	115.96	115.50	115.85	9142370
2017-01-18	115.74	115.92	114.56	114.87	6498109
2017-01-19	114.32	114.96	113.94	114.77	6437008
2017-01-20	114.65	115.76	114.32	115.05	12261510
2017-01-23	115.51	116.17	115.20	115.79	6373102
2017-01-24	115.69	116.02	114.94	115.27	5798840
2017-01-25	114.14	114.44	113.68	114.32	6697523
2017-01-26	113.24	113.51	112.83	113.26	5390463
2017-01-27	112.93	113.55	112.81	113.49	6706570
2017-01-30	113.61	114.30	113.54	113.97	7687782
2017-01-31	115.27	115.82	115.18	115.55	10421882
2017-02-01	114.66	115.45	114.14	115.20	6932889
2017-02-02	116.26	116.57	115.63	115.84	7189461
2017-02-03	115.73	116.37	115.71	116.13	9455464
2017-02-06	117.07	117.74	116.74	117.70	8547843
2017-02-07	117.31	117.74	117.20	117.46	8621039
2017-02-08	118.09	118.59	117.81	118.19	9633443
2017-02-09	118.32	118.58	117.20	117.29	8177210
2017-02-10	116.68	117.86	116.67	117.60	9072146
2017-02-13	116.73	116.95	116.15	116.80	7354924
2017-02-14	117.51	117.56	116.38	116.93	6927842
2017-02-15	116.33	117.48	116.25	117.45	7088419
2017-02-16	117.93	118.35	117.83	118.08	6378650
2017-02-17	118.19	118.40	117.62	117.68	7338065
2017-02-21	117.04	118.00	116.77	117.75	6166875
2017-02-22	117.86	118.02	117.24	117.91	6057179
2017-02-23	118.76	119.16	118.68	118.94	7523304
2017-02-24	119.74	119.88	119.25	119.70	9808957
2017-02-27	119.73	120.40	119.12	119.12	9263499
2017-02-28	119.71	119.84	118.82	119.23	8727832
2017-03-01	117.98	119.12	117.95	119.06	8679637
2017-03-02	117.76	118.34	117.23	117.58	10986262
2017-03-03	116.95	117.73	116.44	117.51	10665818
2017-03-06	117.35	117.35	116.63	116.72	4883547
2017-03-07	116.13	116.25	115.62	115.78	6846277
2017-03-08	114.99	115.36	114.95	115.06	7620924
2017-03-09	114.78	115.03	114.41	114.47	6410916
2017-03-10	114.45	114.73	114.13	114.72	7929500
2017-03-13	114.63	114.91	114.51	114.74	5807391
2017-03-14	114.54	115.01	114.03	114.12	5301810
2017-03-15	114.29	116.25	114.02	116.25	13524082
2017-03-16	117.27	117.29	116.69	116.73	9322018
2017-03-17	117.04	117.27	116.91	116.99	4683039
2017-03-20	117.31	117.60	117.21	117.56	4000202
2017-03-21	117.77	118.80	117.76	118.54	9567932
2017-03-22	118.87	119.15	118.68	118.83	7287350
2017-03-23	119.15	119.25	118.32	118.67	6201129
2017-03-24	118.50	119.21	118.39	118.86	6879634
2017-03-27	119.93	120.08	119.27	119.53	8519573
2017-03-28	119.74	119.83	118.78	119.04	7112787
2017-03-29	119.22	119.45	119.05	119.33	4911042
2017-03-30	118.77	119.12	118.32	118.47	6894572
2017-03-31	118.61	119.08	118.46	118.72	8520847
2017-04-03	118.69	119.37	118.67	119.35	6105704
2017-04-04	119.59	119.77	119.38	119.62	4687301
2017-04-05	118.62	119.63	118.40	119.62	8105952
2017-04-06	119.22	119.42	118.98	119.18	4633470
2017-04-07	120.30	120.67	119.14	119.46	12351114
2017-04-10	119.04	119.69	118.85	119.46	4623673
2017-04-11	120.33	121.40	120.29	121.19	12455294
2017-04-12	121.38	122.22	121.14	122.02	9502540
2017-04-13	122.54	122.65	122.03	122.60	9892641
2017-04-17	122.55	123.07	121.99	122.24	8469580
2017-04-18	122.43	123.03	121.73	122.82	10903701
2017-04-19	122.25	122.26	121.28	121.73	8472702
2017-04-20	121.82	122.17	121.50	121.96	11787330
2017-04-21	122.14	122.61	121.73	122.31	15608031
2017-04-24	120.77	121.51	120.66	121.48	11053559
2017-04-25	120.53	120.87	120.05	120.25	10344784
2017-04-26	120.21	120.96	119.87	120.84	9758844
2017-04-27	120.42	120.60	119.97	120.39	8266954
2017-04-28	120.34	120.77	120.27	120.77	9134246
2017-05-01	120.21	120.75	119.35	119.67	9331809
2017-05-02	119.30	119.65	119.24	119.65	4900784
2017-05-03	119.18	119.34	117.92	117.98	10811052
2017-05-04	116.81	117.28	116.63	116.79	12406931
2017-05-05	116.86	117.07	116.68	117.01	7127199
2017-05-08	117.03	117.14	116.68	116.75	5438375
2017-05-09	116.18	116.24	115.56	116.05	6801280
2017-05-10	116.42	116.50	115.86	116.04	4290459
2017-05-11	116.21	116.85	116.19	116.50	6274368
2017-05-12	117.07	117.16	116.73	116.83	5434477
2017-05-15	117.52	117.54	116.99	117.14	5019589
2017-05-16	117.45	117.91	117.40	117.65	4942822
2017-05-17	119.36	120.02	119.27	119.79	13936876
2017-05-18	119.77	119.84	118.56	118.81	10341141
2017-05-19	119.39	119.55	118.88	119.40	6787254
2017-05-22	119.63	120.14	119.58	119.90	5132485
2017-05-23	120.13	120.19	118.98	119.14	8305434
2017-05-24	119.07	119.74	118.92	119.61	7064911
2017-05-25	119.52	119.70	119.29	119.48	4105092
2017-05-26	120.49	120.79	120.33	120.54	6791648
2017-05-30	120.24	120.33	119.95	120.14	4507493
2017-05-31	120.31	121.23	120.26	120.62	10360724
2017-06-01	120.17	120.74	120.06	120.72	8702543
2017-06-02	121.31	121.71	121.19	121.61	7268054
2017-06-05	121.91	121.94	121.58	121.73	3979162
2017-06-06	123.09	123.31	122.77	123.10	10798527
2017-06-07	122.79	123.16	122.02	122.45	9039175
2017-06-08	122.07	122.08	120.95	121.65	8169807
2017-06-09	120.46	120.91	120.40	120.54	7054664
2017-06-12	120.33	120.69	120.27	120.36	4927375
2017-06-13	119.95	120.71	119.92	120.48	3786628
2017-06-14	121.51	121.88	119.57	119.82	21124841
2017-06-15	119.22	119.50	119.13	119.32	6796668
2017-06-16	119.35	119.50	119.24	119.34	6435674
2017-06-19	118.74	118.84	118.33	118.43	6786973
2017-06-20	118.42	118.46	118.07	118.18	4617387
2017-06-21	118.15	118.66	118.15	118.52	4723749
2017-06-22	119.13	119.20	118.60	118.92	5811927
2017-06-23	119.65	119.66	119.31	119.43	9258628
2017-06-26	118.29	118.54	118.17	118.36	6593380
2017-06-27	118.87	119.05	118.48	118.81	5759344
2017-06-28	119.06	119.06	118.69	118.90	4220130
2017-06-29	117.97	118.64	117.91	118.32	7705165
2017-06-30	118.08	118.41	117.95	118.02	7272612
2017-07-03	116.54	116.85	115.94	116.09	12145049
2017-07-05	115.91	116.67	115.87	116.52	7223256
2017-07-06	116.58	116.61	116.24	116.47	4443390
2017-07-07	115.78	115.79	114.80	115.28	11153608
2017-07-10	115.02	115.57	114.83	115.47	4970886
2017-07-11	115.26	115.77	114.88	115.62	6637939
2017-07-12	116.21	116.33	115.87	116.03	4654361
2017-07-13	116.04	116.04	115.67	115.82	4148935
2017-07-14	117.04	117.25	116.64	116.77	5788219
2017-07-17	117.42	117.53	117.23	117.29	5170849
2017-07-18	117.99	118.33	117.88	118.11	7158573
2017-07-19	118.18	118.27	117.84	118.08	3205142
2017-07-20	117.92	118.62	117.66	118.24	5571648
2017-07-21	119.00	119.39	118.75	119.26	10135919
2017-07-24	119.52	119.58	119.18	119.31	3654331
2017-07-25	118.99	119.32	118.79	118.92	6202988
2017-07-26	118.57	120.15	118.55	119.88	8527944
2017-07-27	120.10	120.14	119.28	119.79	6385216
2017-07-28	120.15	120.86	120.14	120.69	7393606
2017-07-31	120.50	120.81	120.45	120.75	3944561
2017-08-01	120.44	121.14	120.44	120.65	7365056
2017-08-02	120.51	121.02	120.34	120.40	5945279
2017-08-03	120.31	120.83	120.31	120.59	4275576
2017-08-04	119.97	120.04	119.22	119.65	8644781
2017-08-07	119.43	119.79	119.43	119.51	3010138
2017-08-08	120.02	120.12	118.97	119.86	7227220
2017-08-09	121.02	121.55	120.76	121.31	9186236
2017-08-10	122.08	122.44	122.03	122.21	9817872
2017-08-11	122.24	122.83	122.03	122.79	8019519
2017-08-14	121.98	122.24	121.68	121.92	6035297
2017-08-15	120.60	121.23	120.58	120.98	6731340
2017-08-16	120.66	122.06	120.66	121.87	8267341
2017-08-17	122.29	122.61	121.76	122.49	8183805
2017-08-18	123.37	123.54	122.00	122.30	13654226
2017-08-21	122.54	122.98	122.50	122.76	5549687
2017-08-22	122.56	122.56	121.85	122.21	6493937
2017-08-23	122.58	122.69	122.31	122.67	5038391
2017-08-24	122.39	122.64	122.13	122.29	4193396
2017-08-25	122.77	123.02	121.29	122.74	12398247
2017-08-28	123.33	124.73	123.33	124.69	11578265
2017-08-29	125.81	125.87	124.05	124.42	9861471
2017-08-30	124.33	124.62	124.16	124.36	6328422
2017-08-31	124.58	125.84	124.55	125.82	11775530
2017-09-01	126.01	126.17	125.12	126.06	11567404
2017-09-05	126.65	127.78	126.57	127.46	11813065
2017-09-06	127.34	127.44	126.55	126.81	10059273
2017-09-07	127.56	128.32	127.39	128.13	10219719
2017-09-08	128.21	128.30	127.59	127.97	9020001
2017-09-11	126.74	126.94	126.05	126.19	9126591
2017-09-12	126.03	126.59	125.94	126.56	8349012
2017-09-13	126.40	126.45	125.50	125.61	8490963
2017-09-14	125.66	126.44	125.62	126.16	5330663
2017-09-15	125.99	125.99	125.41	125.53	8375074
2017-09-18	124.71	124.76	123.97	124.36	8859807
2017-09-19	124.49	124.65	124.03	124.62	5826537
2017-09-20	124.68	125.06	123.15	123.62	11415431
2017-09-21	122.56	123.07	122.49	122.68	7757897
2017-09-22	123.03	123.39	122.93	123.24	6011928
2017-09-25	122.78	124.66	122.71	124.53	10257209
2017-09-26	123.57	123.81	122.90	123.14	8673582
2017-09-27	122.04	122.51	121.88	121.98	6903944
2017-09-28	122.04	122.48	121.83	122.21	5968213
2017-09-29	122.29	122.30	121.55	121.58	10207991
2017-10-02	121.17	121.34	120.74	120.77	11755378
2017-10-03	120.72	121.10	120.70	120.83	3728655
2017-10-04	121.21	121.27	120.71	121.17	6475238
2017-10-05	121.15	121.24	120.40	120.52	6205423
2017-10-06	120.26	121.21	119.78	121.09	10013282
2017-10-09	121.64	122.11	121.55	122.08	84219721
2017-10-10	122.62	122.97	122.36	122.40	9315476
2017-10-11	122.57	122.88	122.03	122.79	5649430
2017-10-12	122.84	123.04	122.50	122.89	3037576
2017-10-13	123.66	123.86	123.34	123.82	6820348
2017-10-16	123.82	123.97	122.57	122.97	8201979
2017-10-17	122.03	122.32	121.73	122.13	7041261
2017-10-18	121.71	121.94	121.55	121.67	3666407
2017-10-19	122.20	122.55	122.11	122.39	5567279
2017-10-20	121.68	121.98	121.39	121.61	8481102
2017-10-23	120.98	121.90	120.96	121.80	5069650
2017-10-24	121.26	121.71	120.98	121.33	5114120
2017-10-25	121.31	121.59	120.84	121.35	4282369
2017-10-26	121.16	121.16	120.22	120.33	6438806
2017-10-27	120.38	120.99	120.21	120.90	6664180
2017-10-30	120.93	121.47	120.80	121.13	5119241
2017-10-31	120.82	120.84	120.38	120.67	3910495
2017-11-01	120.98	121.55	120.84	121.11	4647787
2017-11-02	121.29	121.96	121.05	121.19	5369504
2017-11-03	121.36	121.43	120.18	120.62	6330642
2017-11-06	120.72	121.85	120.68	121.65	6953772
2017-11-07	121.51	121.56	120.78	121.21	4165933
2017-11-08	121.95	122.25	121.59	121.63	5565212
2017-11-09	121.85	122.41	121.73	122.13	6072442
2017-11-10	121.99	122.11	120.94	121.13	7116200
2017-11-13	121.43	121.55	121.27	121.31	6249346
2017-11-14	120.90	121.91	120.77	121.56	6188992
2017-11-15	122.13	122.36	121.25	121.41	4984812
2017-11-16	121.45	121.71	121.29	121.40	2796545
2017-11-17	122.15	123.17	121.95	122.86	10613955
2017-11-20	122.30	122.41	121.04	121.31	8356673
2017-11-21	121.67	122.00	121.50	121.51	4956456
2017-11-22	122.26	122.95	122.17	122.63	5211832
2017-11-24	122.36	122.61	122.22	122.32	1779705
2017-11-27	123.26	123.33	122.67	122.83	4961215
2017-11-28	123.05	123.17	122.53	122.81	5603112
2017-11-29	122.24	122.33	121.74	122.04	6138941
2017-11-30	121.44	121.70	120.64	121.10	7936260
2017-12-01	120.94	122.43	120.74	121.59	13080101
2017-12-04	121.15	121.20	120.84	120.32	6943679
2017-12-05	120.44	120.51	119.72	120.04	10041159
2017-12-06	120.03	120.44	119.87	120.07	6643006
2017-12-07	119.01	119.24	118.10	118.49	12900240
2017-12-08	118.63	118.92	118.33	118.48	5231287
2017-12-11	118.37	118.54	117.80	118.01	4522244
2017-12-12	117.73	118.17	117.40	118.15	8020109
2017-12-13	118.19	119.35	118.01	119.17	10086657
2017-12-14	119.10	119.29	118.71	118.93	6993592
2017-12-15	119.41	119.50	118.97	119.18	7531964
2017-12-18	119.63	119.99	119.60	119.73	5452212
2017-12-19	119.67	119.90	119.53	119.82	4018885
2017-12-20	119.98	120.36	119.81	120.14	5734625
2017-12-21	120.07	120.45	120.00	120.31	4823709
2017-12-22	120.67	121.14	120.57	120.94	5791312
2017-12-26	121.55	121.87	121.51	121.77	8224411
2017-12-27	122.00	122.34	121.88	122.23	6232678
2017-12-28	122.82	122.92	122.56	122.85	5732725
2017-12-29	123.70	124.09	123.46	123.65	7852109
2018-01-02	124.66	125.18	124.39	125.15	11762515
2018-01-03	125.05	125.09	124.10	124.82	7904326
2018-01-04	124.89	125.85	124.74	125.46	7329718
2018-01-05	124.93	125.48	124.83	125.33	5739904
2018-01-08	125.20	125.32	124.90	125.31	3566707
2018-01-09	124.49	124.86	124.23	124.73	9153584
2018-01-10	125.17	125.31	124.72	125.03	14809303
2018-01-11	125.37	125.66	125.25	125.44	5994730
2018-01-12	126.01	127.13	125.81	126.96	9258570
2018-01-16	126.60	127.18	126.40	127.17	8083895
2018-01-17	126.77	127.22	125.90	126.14	10130509
2018-01-18	126.13	126.52	125.80	125.86	6289271
2018-01-19	126.57	126.73	126.41	126.42	8773753
2018-01-22	126.51	126.75	126.28	126.65	4893546
2018-01-23	126.53	127.35	126.34	127.28	6190410
2018-01-24	128.39	129.27	128.23	128.83	11836484
2018-01-25	128.69	129.52	127.36	127.97	15219664
2018-01-26	128.24	128.52	127.97	128.07	7828744
2018-01-29	127.58	127.63	126.92	127.35	6956392
2018-01-30	127.91	127.92	126.74	126.80	9736105
2018-01-31	127.45	127.85	126.40	127.65	13418904
2018-02-01	127.18	128.15	127.08	128.07	10854639
2018-02-02	126.81	126.85	125.96	126.39	16789214
2018-02-05	126.82	127.31	126.44	126.71	13596327
2018-02-06	126.54	126.55	125.22	125.38	17672450
2018-02-07	125.48	125.77	124.41	124.79	8558460
2018-02-08	124.92	125.44	124.51	124.98	7343637
2018-02-09	124.65	125.14	124.39	124.77	14140696
2018-02-12	125.19	125.82	125.11	125.37	6984852
2018-02-13	125.67	126.18	125.52	126.08	5321327
2018-02-14	126.47	128.59	126.29	128.23	16416413
2018-02-15	128.43	128.57	127.94	128.38	7276495
2018-02-16	128.30	128.70	127.57	127.96	7956921
2018-02-20	127.28	127.40	126.04	126.24	11148745
2018-02-21	126.36	126.76	125.44	125.66	7908753
2018-02-22	125.92	126.37	125.88	126.30	5346347
2018-02-23	126.06	126.30	125.85	126.14	4239709
2018-02-26	126.45	126.62	126.18	126.45	3194743
2018-02-27	126.06	126.15	124.59	125.13	7082301
2018-02-28	125.09	125.46	124.81	125.00	4534884
2018-03-01	124.15	125.31	123.58	124.72	12910071
2018-03-02	125.67	125.69	124.97	125.39	9994341
2018-03-05	125.35	125.48	124.96	125.18	5778343
2018-03-06	126.20	126.96	126.13	126.53	8676781
2018-03-07	126.22	126.29	125.42	125.72	5158674
2018-03-08	125.69	125.70	125.13	125.42	3474944
2018-03-09	124.94	125.69	124.78	125.54	5066833
2018-03-12	125.04	125.57	124.84	125.54	2884269
2018-03-13	125.67	125.99	125.05	125.78	4798303
2018-03-14	125.49	125.76	125.34	125.70	3777021
2018-03-15	125.12	125.21	124.72	124.90	6130124
2018-03-16	124.84	124.87	124.21	124.60	7402188
2018-03-19	124.57	125.16	124.42	124.87	4335420
2018-03-20	124.41	124.55	123.96	124.31	3399440
2018-03-21	125.40	126.76	125.03	126.48	12532035
2018-03-22	126.09	126.34	125.64	125.98	5298709
2018-03-23	127.82	128.06	127.41	127.61	12025882
2018-03-26	128.05	128.58	128.01	128.28	6169843
2018-03-27	127.23	127.62	127.05	127.49	6180707
2018-03-28	126.48	126.61	125.51	125.73	10254883
2018-03-29	125.42	125.81	125.31	125.79	7117156
2018-04-02	126.65	127.54	126.38	127.26	11421144
2018-04-03	126.54	126.59	126.01	126.30	6083717
2018-04-04	127.50	127.53	126.32	126.45	7488254
2018-04-05	125.45	126.08	125.43	125.80	5332957
2018-04-06	126.57	126.60	126.13	126.39	6121225
2018-04-09	126.45	126.86	126.23	126.82	4189864
2018-04-10	127.02	127.31	126.67	127.12	5403992
2018-04-11	128.09	129.47	127.78	128.11	12348564
2018-04-12	127.25	127.34	126.47	126.62	8141339
2018-04-13	127.07	127.75	127.03	127.45	6821338
2018-04-16	127.74	128.05	127.57	127.63	4600039
2018-04-17	127.02	127.78	127.00	127.75	4184077
2018-04-18	128.32	128.54	127.75	127.85	6755575
2018-04-19	127.81	127.88	127.13	127.60	8736103
2018-04-20	126.69	126.97	126.55	126.63	10403128
2018-04-23	125.62	125.76	125.34	125.62	6921519
2018-04-24	125.78	126.34	125.67	126.23	4733107
2018-04-25	125.23	125.51	125.06	125.41	5985694
2018-04-26	125.54	125.57	124.69	124.97	7517135
2018-04-27	125.20	125.62	125.17	125.50	5653996
2018-04-30	124.41	125.20	124.19	124.59	9830612
2018-05-01	123.90	123.98	123.39	123.71	7551577
2018-05-02	123.90	124.54	123.58	123.65	7614019
2018-05-03	124.66	124.76	124.24	124.28	4857387
2018-05-04	124.10	124.65	124.00	124.54	5883574
2018-05-07	124.50	124.70	124.30	124.57	3397508
2018-05-08	124.14	124.95	123.79	124.59	5551078
2018-05-09	124.45	124.87	124.24	124.33	4405593
2018-05-10	125.22	125.37	124.75	125.18	5218356
2018-05-11	125.57	125.59	124.94	125.00	4299164
2018-05-14	125.16	125.21	124.44	124.49	3753223
2018-05-15	122.82	122.82	122.13	122.48	10911900
2018-05-16	122.38	122.61	122.03	122.29	4943275
2018-05-17	122.23	122.43	122.04	122.36	7781336
2018-05-18	122.05	122.65	122.01	122.41	6837125
2018-05-21	122.16	122.53	121.97	122.48	4126673
2018-05-22	122.70	122.74	122.34	122.41	4579602
2018-05-23	122.14	122.74	122.11	122.54	7007256
2018-05-24	123.10	123.82	123.08	123.59	8850085
2018-05-25	123.66	123.70	123.21	123.21	7920650
2018-05-29	122.84	123.64	122.66	123.19	9013170
2018-05-30	123.17	123.61	123.17	123.37	4573697
2018-05-31	123.26	123.78	123.10	123.10	7862495
2018-06-01	122.58	123.09	122.44	122.49	8059121
2018-06-04	122.85	122.93	122.37	122.37	4345370
2018-06-05	122.55	123.23	122.28	122.85	6864209
2018-06-06	123.08	123.35	122.63	122.92	4083702
2018-06-07	122.96	123.15	122.69	122.86	3700745
2018-06-08	123.08	123.12	122.91	123.01	3865667
2018-06-11	123.10	123.42	123.02	123.23	3201179
2018-06-12	122.95	123.18	122.64	122.82	7279620
2018-06-13	122.84	123.34	122.47	123.19	5867744
2018-06-14	123.63	123.86	123.32	123.38	8015447
2018-06-15	122.18	122.20	120.83	121.34	14536993
2018-06-18	121.35	121.44	120.99	121.11	3845950
2018-06-19	120.81	121.03	120.58	120.80	4925832
2018-06-20	120.79	120.81	120.16	120.26	4548491
2018-06-21	119.92	120.32	119.82	120.05	5681906
2018-06-22	120.21	120.40	120.10	120.34	4518408
2018-06-25	120.00	120.23	119.83	119.89	9300195
2018-06-26	119.28	119.59	119.09	119.26	8675447
2018-06-27	118.96	119.05	118.48	118.58	6480501
2018-06-28	118.59	118.67	118.01	118.22	7760936
2018-06-29	118.43	118.94	118.26	118.65	8002828
2018-07-02	118.18	118.21	117.40	117.46	12021957
2018-07-03	118.41	119.08	118.38	118.65	8900973
2018-07-05	118.92	119.33	118.77	119.05	4951873
2018-07-06	118.97	119.03	118.73	118.86	2947058
2018-07-09	119.65	119.73	119.14	119.15	4075297
2018-07-10	118.89	119.00	118.61	118.93	3754770
2018-07-11	118.45	118.53	117.62	117.64	6974791
2018-07-12	118.00	118.26	117.94	118.13	4585460
2018-07-13	117.62	117.75	117.45	117.61	5444284
2018-07-16	117.51	117.63	117.28	117.55	3670943
2018-07-17	116.72	116.93	116.12	116.28	7939635
2018-07-18	116.03	116.35	115.83	116.31	5391963
2018-07-19	115.13	116.47	115.12	115.81	14227628
2018-07-20	116.40	116.71	116.24	116.56	7892317
2018-07-23	116.25	116.31	115.76	116.00	6247368
2018-07-24	116.22	116.43	115.91	116.04	4801046
2018-07-25	116.79	116.84	116.27	116.68	5480914
2018-07-26	116.24	116.51	115.77	115.77	6382946
2018-07-27	115.92	116.24	115.77	115.83	5242099
2018-07-30	115.80	116.02	115.64	115.65	4157371
2018-07-31	115.47	116.35	115.39	115.99	5508456
2018-08-01	115.63	115.70	115.13	115.14	7941660
2018-08-02	115.17	115.23	114.42	114.52	6204210
2018-08-03	115.09	115.53	114.86	114.92	5953227
2018-08-06	114.56	114.72	114.31	114.33	5811614
2018-08-07	114.85	114.94	114.42	114.59	5188447
2018-08-08	114.75	114.95	114.41	114.91	3809872
2018-08-09	115.02	115.12	114.69	114.74	4252956
2018-08-10	114.81	115.23	114.61	114.69	6757857
2018-08-13	113.81	113.81	112.83	112.96	9150873
2018-08-14	113.25	113.48	112.84	113.07	7086193
2018-08-15	112.17	112.18	111.06	111.19	12398366
2018-08-16	111.46	111.88	111.10	111.10	7484637
2018-08-17	111.69	112.15	111.38	112.13	8470951
2018-08-20	112.38	112.74	112.16	112.69	5313403
2018-08-21	112.77	113.10	112.44	113.02	5042443
2018-08-22	113.39	113.49	113.07	113.27	6215910
2018-08-23	112.68	112.88	112.06	112.20	5500102
2018-08-24	113.25	114.42	113.21	114.16	9214703
2018-08-27	114.12	114.78	114.12	114.59	4364167
2018-08-28	114.76	114.87	113.55	113.68	6101386
2018-08-29	114.16	114.21	113.85	114.20	5616329
2018-08-30	113.92	113.93	113.24	113.64	5431837
2018-08-31	113.72	114.06	113.44	113.51	5048673
2018-09-04	112.75	113.07	112.61	112.93	6617486
2018-09-05	113.36	113.44	113.12	113.32	4459202
2018-09-06	113.89	114.26	113.28	113.54	4784729
2018-09-07	113.26	113.60	112.97	113.23	3714023
2018-09-10	113.26	113.43	113.00	113.15	2316718
2018-09-11	112.65	113.37	112.42	113.22	3791338
2018-09-12	113.12	114.39	113.06	114.17	6315934
2018-09-13	114.72	114.78	113.58	113.76	5636023
2018-09-14	113.79	113.90	112.91	113.02	5375645
2018-09-17	113.60	114.03	113.55	113.61	4727254
2018-09-18	113.79	113.91	113.28	113.44	4737849
2018-09-19	113.94	114.15	113.68	113.88	4223199
2018-09-20	114.21	114.37	113.86	114.27	4384523
2018-09-21	112.87	113.68	112.79	113.49	6831550
2018-09-24	113.68	113.96	113.43	113.47	4435578
2018-09-25	113.75	113.89	113.57	113.65	3004824
2018-09-26	113.11	113.60	112.66	113.05	8297429
2018-09-27	112.10	112.42	111.85	112.05	7683739
2018-09-28	112.16	113.00	112.07	112.76	6020579
2018-10-01	112.40	112.62	112.15	112.57	3893012
2018-10-02	113.70	114.33	113.61	113.87	10776912
2018-10-03	113.87	114.05	113.26	113.42	6674517
2018-10-04	113.83	114.19	113.26	113.48	6616212
2018-10-05	113.81	114.10	113.57	113.80	7994440
2018-10-08	112.25	112.59	111.90	112.54	12111577
2018-10-09	112.37	112.67	111.97	112.60	8352697
2018-10-10	112.47	112.96	112.25	112.88	10571316
2018-10-11	114.20	116.04	114.09	115.78	26810920
2018-10-12	115.58	115.71	115.08	115.23	12939315
2018-10-15	116.12	116.53	115.89	116.00	11828366
2018-10-16	116.49	116.60	115.80	115.80	9531769
2018-10-17	115.89	116.33	115.68	115.79	7078639
2018-10-18	115.83	116.41	115.63	115.92	7964106
2018-10-19	116.23	116.24	115.96	116.01	7453947
2018-10-22	115.57	115.78	115.43	115.71	5200759
2018-10-23	117.16	117.25	116.33	116.39	12704177
2018-10-24	116.38	116.72	116.11	116.66	8563293
2018-10-25	116.58	116.73	116.19	116.40	8303495
2018-10-26	116.83	117.65	116.46	116.77	15733170
2018-10-29	116.41	116.54	115.84	116.31	8732486
2018-10-30	115.85	116.04	115.64	115.80	7233614
2018-10-31	114.89	115.17	114.66	115.15	11409346
2018-11-01	116.33	117.07	116.18	116.63	13662915
2018-11-02	116.61	116.98	116.39	116.65	8796962
2018-11-05	116.28	116.67	116.23	116.37	6291450
2018-11-06	116.44	116.53	115.74	116.04	7270793
2018-11-07	116.26	116.35	115.90	116.03	8392112
2018-11-08	115.77	116.15	115.50	115.78	7638817
2018-11-09	114.60	114.75	114.14	114.48	14159472
2018-11-12	114.01	114.05	113.58	113.66	7499046
2018-11-13	113.72	113.93	113.42	113.70	9309074
2018-11-14	113.53	115.06	113.46	114.64	13950218
2018-11-15	114.83	114.99	114.56	114.77	8910585
2018-11-16	115.83	115.88	115.37	115.62	8576955
2018-11-19	115.45	115.92	115.37	115.67	8508445
2018-11-20	115.94	115.95	115.37	115.67	9075193
2018-11-21	115.94	116.35	115.86	115.86	8834206
2018-11-23	115.76	115.88	115.59	115.77	3726611
2018-11-26	115.84	115.87	115.53	115.64	4018622
2018-11-27	115.55	115.63	114.60	114.95	9671170
2018-11-28	114.76	116.07	114.59	115.38	13789016
2018-11-29	115.97	116.24	115.56	115.74	6479502
2018-11-30	115.42	115.66	115.04	115.54	8169579
2018-12-03	116.60	116.77	116.30	116.41	8463378
2018-12-04	117.37	117.39	116.93	117.12	7186437
2018-12-06	117.38	117.69	116.92	117.14	9267628
2018-12-07	117.62	118.23	117.54	118.09	10402903
2018-12-10	117.70	117.94	117.42	117.68	8118110
2018-12-11	117.67	117.89	117.35	117.54	6395391
2018-12-12	117.70	117.95	117.61	117.79	4136781
2018-12-13	117.54	117.62	117.26	117.53	4131770
2018-12-14	116.63	117.30	116.58	117.06	7501660
2018-12-17	117.37	118.03	117.35	117.87	8455007
2018-12-18	117.85	118.20	117.81	118.15	7542875
2018-12-19	118.24	118.96	117.40	117.43	13827509
2018-12-20	119.11	119.74	118.68	119.24	18615143
2018-12-21	119.19	119.25	118.57	118.72	13629830
2018-12-24	119.57	120.14	119.57	120.02	9736359
2018-12-26	120.62	121.00	119.57	119.66	14293459
2018-12-27	120.57	120.90	120.14	120.57	11874408
2018-12-28	120.80	121.08	120.72	121.06	6864842
2018-12-31	120.98	121.26	120.83	121.25	8449441
2019-01-02	121.35	121.75	120.88	121.33	12776155
2019-01-03	121.78	122.46	121.73	122.43	15440840
2019-01-04	121.32	121.60	120.69	121.44	13334368
2019-01-07	122.16	122.22	121.57	121.86	7473641
2019-01-08	121.15	121.71	121.06	121.53	7643363
2019-01-09	121.45	122.34	121.44	122.31	10555933
2019-01-10	121.98	122.18	121.57	121.59	6672058
2019-01-11	121.74	122.05	121.66	121.80	8622666
2019-01-14	122.15	122.24	121.87	122.09	6477072
2019-01-15	122.28	122.38	121.62	121.88	7512779
2019-01-16	122.04	122.44	122.02	122.27	6878137
2019-01-17	122.03	122.26	121.81	122.11	8558523
2019-01-18	121.23	121.52	121.02	121.02	10896307
2019-01-22	121.18	121.50	120.90	121.45	7896668
2019-01-23	120.96	121.54	120.86	121.28	5224918
2019-01-24	121.16	121.36	120.92	121.09	5662490
2019-01-25	122.02	122.91	122.02	122.86	11103309
2019-01-28	122.75	123.29	122.72	123.29	8522178
2019-01-29	123.71	124.00	123.46	123.98	11610204
2019-01-30	123.91	125.07	123.70	124.69	12103963
2019-01-31	125.18	125.23	124.62	124.75	10209516
2019-02-01	124.89	125.05	124.37	124.50	12485496
2019-02-04	123.99	124.29	123.82	123.96	6879187
2019-02-05	124.29	124.42	124.05	124.28	6291367
2019-02-06	124.16	124.19	123.40	123.44	6595100
2019-02-07	123.80	123.95	123.44	123.74	5935456
2019-02-08	124.05	124.33	123.98	124.21	4235221
2019-02-11	123.19	123.82	123.19	123.60	4821904
2019-02-12	123.96	124.03	123.61	123.86	4271869
2019-02-13	123.84	124.55	123.31	123.37	7640509
2019-02-14	123.84	124.20	123.53	124.06	6276529
2019-02-15	124.59	125.00	124.18	124.80	12190104
2019-02-19	125.98	126.79	125.93	126.70	15614028
2019-02-20	127.00	127.21	126.31	126.48	8889665
2019-02-21	126.15	126.22	125.05	125.05	8634596
2019-02-22	125.53	125.95	125.39	125.50	5439375
2019-02-25	125.78	125.90	125.23	125.37	4882615
2019-02-26	125.33	125.62	125.05	125.58	5153511
2019-02-27	125.17	125.23	124.40	124.69	7935647
2019-02-28	124.71	124.71	123.98	123.99	7811731
2019-03-01	123.48	123.96	121.87	121.88	16411743
2019-03-04	121.56	121.85	121.18	121.56	10272586
2019-03-05	121.38	121.73	121.03	121.72	7120090
2019-03-06	121.43	121.64	121.26	121.61	4820443
2019-03-07	121.27	121.71	121.18	121.51	6088768
2019-03-08	122.70	122.89	122.37	122.84	10427747
2019-03-11	122.52	122.54	121.92	122.24	6708655
2019-03-12	122.54	123.03	122.40	122.98	6289860
2019-03-13	123.56	123.88	123.43	123.84	7377297
2019-03-14	122.33	122.55	122.12	122.41	6778443
2019-03-15	123.06	123.40	122.91	122.97	9412061
2019-03-18	123.30	123.40	122.89	123.04	7783205
2019-03-19	123.72	123.79	123.34	123.38	6558693
2019-03-20	123.66	124.42	122.65	124.18	11304912
2019-03-21	124.36	124.37	123.11	123.68	7739775
2019-03-22	123.93	124.22	123.73	123.97	5874016
2019-03-25	124.56	125.11	124.48	124.92	7288343
2019-03-26	124.48	124.51	124.07	124.30	5056224
2019-03-27	124.35	124.38	123.56	123.65	6595016
2019-03-28	122.28	122.36	121.71	121.90	11878328
2019-03-29	122.64	122.75	122.01	122.01	7094201
2019-04-01	122.40	122.43	121.46	121.53	13559963
2019-04-02	121.72	122.01	121.68	121.98	4474953
2019-04-03	121.73	122.01	121.68	121.80	6152734
2019-04-04	121.10	122.24	120.96	122.11	7508760
2019-04-05	121.88	122.13	121.66	121.98	5114493
2019-04-08	122.97	123.02	122.40	122.51	4271034
2019-04-09	123.26	123.35	123.03	123.15	4648392
2019-04-10	123.22	123.77	123.19	123.53	6344767
2019-04-11	122.54	122.75	121.79	121.95	11694503
2019-04-12	121.96	122.31	121.80	121.83	5272844
2019-04-15	121.20	121.82	121.10	121.60	4252774
2019-04-16	120.38	120.63	120.19	120.51	10097802
2019-04-17	120.46	120.51	120.20	120.28	4693864
2019-04-18	120.24	120.54	120.15	120.37	4090401
2019-04-22	120.46	120.50	120.27	120.37	2251185
2019-04-23	119.67	120.20	119.55	120.12	5574897
2019-04-24	120.06	120.72	120.04	120.47	4173034
2019-04-25	120.72	121.10	120.50	120.57	4836857
2019-04-26	121.26	121.67	121.22	121.37	6022715
2019-04-29	120.88	120.91	120.67	120.83	4469721
2019-04-30	120.89	121.36	120.85	121.20	4758567
2019-05-01	121.03	121.55	120.18	120.40	12331836
2019-05-02	119.69	120.11	119.54	119.94	6759844
2019-05-03	120.56	121.08	120.48	120.65	8414504
2019-05-06	120.61	121.12	120.54	120.81	3479563
2019-05-07	121.02	121.42	120.91	121.21	4010654
2019-05-08	121.54	121.54	120.77	120.91	4178965
2019-05-09	120.96	121.62	120.86	121.20	5015785
2019-05-10	121.41	121.73	121.30	121.43	4586301
2019-05-13	122.63	122.85	122.33	122.67	11130908
2019-05-14	122.60	122.66	122.12	122.46	5556105
2019-05-15	122.71	122.77	122.22	122.39	10298968
2019-05-16	122.03	122.07	121.19	121.51	6349454
2019-05-17	121.03	121.06	120.33	120.65	6589382
2019-05-20	120.51	120.74	120.42	120.64	4345803
2019-05-21	120.08	120.36	119.83	120.36	3845702
2019-05-22	120.35	120.50	120.19	120.24	3741805
2019-05-23	120.82	121.52	120.77	121.17	6054721
2019-05-24	121.13	121.31	120.89	121.30	2324653
2019-05-28	120.80	120.84	120.46	120.83	4303495
2019-05-29	121.11	121.26	120.75	120.87	4133202
2019-05-30	120.96	121.69	120.80	121.69	7757033
2019-05-31	122.55	123.40	122.32	123.33	15367001
2019-06-03	124.09	125.34	123.90	125.11	14173636
2019-06-04	124.88	125.42	124.61	125.15	7997062
2019-06-05	126.18	126.37	125.24	125.47	7637880
2019-06-06	125.93	126.45	125.80	125.88	5551778
2019-06-07	126.79	127.25	126.32	126.59	8145853
2019-06-10	125.46	125.53	125.07	125.33	5409983
2019-06-11	124.94	125.40	124.88	125.18	4757841
2019-06-12	125.60	126.20	125.56	125.83	5756153
2019-06-13	126.03	126.77	125.96	126.60	5374818
2019-06-14	127.21	127.63	126.26	126.56	9226446
2019-06-17	126.70	126.77	126.17	126.48	4763345
2019-06-18	127.58	127.75	126.39	127.12	10309646
2019-06-19	126.77	127.99	126.70	127.89	11660649
2019-06-20	130.41	131.49	130.19	131.11	18636339
2019-06-21	131.77	132.17	131.07	131.98	15068037
2019-06-24	132.77	134.04	132.58	133.94	17851801
2019-06-25	134.90	135.55	133.21	134.20	24772241
2019-06-26	132.99	133.55	132.41	132.97	12016402
2019-06-27	132.38	132.97	132.26	132.84	8412764
2019-06-28	133.05	133.34	132.61	133.20	8076966
2019-07-01	131.56	131.76	130.55	130.62	13369815
2019-07-02	131.27	133.63	131.16	133.41	13282139
2019-07-03	133.61	134.10	133.23	133.63	6351547
2019-07-05	131.46	132.32	130.81	132.14	11536581
2019-07-08	132.18	132.34	131.28	131.29	8028884
2019-07-09	131.43	132.10	131.16	131.75	6633439
2019-07-10	132.94	133.87	132.35	133.83	13920593
2019-07-11	133.58	133.70	132.41	132.70	7535133
2019-07-12	132.89	133.69	132.53	133.53	6309451
2019-07-15	133.18	133.53	132.81	133.53	4026583
2019-07-16	133.18	133.30	132.13	132.40	7965981
2019-07-17	133.00	134.60	132.89	134.58	11288279
2019-07-18	133.83	136.63	133.61	136.48	18466488
2019-07-19	135.45	136.03	133.97	134.47	18079195
2019-07-22	134.56	134.82	134.32	134.45	7570898
2019-07-23	134.43	134.95	133.56	133.69	9981379
2019-07-24	134.59	134.84	133.98	134.37	6715167
2019-07-25	134.24	134.28	133.09	133.42	11708240
2019-07-26	134.24	134.29	133.59	133.64	6249928
2019-07-29	134.06	134.73	133.44	134.53	9162417
2019-07-30	134.76	135.18	134.41	134.98	9458733
2019-07-31	135.03	135.42	133.02	133.21	18797199
2019-08-01	132.42	136.43	132.31	136.41	27719822
2019-08-02	135.39	136.60	135.37	135.89	13753222
2019-08-05	137.93	138.64	137.05	137.79	17519817
2019-08-06	138.33	139.03	138.01	138.91	9471209
2019-08-07	141.28	142.47	140.88	141.02	26671092
2019-08-08	140.90	142.37	140.71	141.73	13108554
2019-08-09	141.28	142.03	140.96	141.26	9485912
2019-08-12	141.67	143.38	141.64	142.63	14800366
2019-08-13	143.17	143.29	139.35	141.78	29930394
2019-08-14	142.90	143.75	142.05	142.75	20672858
2019-08-15	142.96	144.02	142.61	143.70	13501099
2019-08-16	142.75	143.13	141.80	142.78	12184492
2019-08-19	141.33	141.79	140.85	141.11	10558366
2019-08-20	141.77	142.26	141.60	142.21	7479375
2019-08-21	141.62	142.17	141.46	141.76	8118733
2019-08-22	141.39	141.90	141.17	141.40	6847647
2019-08-23	141.84	144.33	141.64	144.17	20290539
2019-08-26	144.35	144.97	143.91	144.19	12200810
2019-08-27	144.30	145.68	144.27	145.57	12857588
2019-08-28	145.39	145.68	144.64	145.16	11454605
2019-08-29	145.40	145.49	143.28	144.12	14764572
2019-08-30	143.84	144.88	143.02	143.75	9642584
2019-09-03	144.96	146.13	144.74	145.75	15621873
2019-09-04	145.54	146.82	145.50	146.66	11292000
2019-09-05	144.98	145.02	142.00	143.14	20297877
2019-09-06	143.64	144.06	141.86	141.92	14175216
2019-09-09	142.37	142.46	141.18	141.39	11323819
2019-09-10	141.23	141.53	140.16	140.18	12629208
2019-09-11	140.34	141.26	140.28	141.03	7453049
2019-09-12	142.68	143.10	141.11	141.32	12673707
2019-09-13	141.73	141.99	140.06	140.15	13451701
2019-09-16	141.60	142.05	141.02	141.32	8094567
2019-09-17	141.82	142.11	141.22	141.60	7046430
2019-09-18	141.93	142.53	139.81	140.71	15071647
2019-09-19	141.57	141.74	141.09	141.28	8062589
2019-09-20	141.61	143.03	141.46	142.95	12276521
2019-09-23	143.22	143.94	143.07	143.75	9036267
2019-09-24	143.21	144.77	142.88	144.51	10620690
2019-09-25	144.08	144.29	141.44	141.83	11997855
2019-09-26	142.19	142.57	141.56	141.79	8803139
2019-09-27	140.35	141.68	140.16	141.06	9665953
2019-09-30	139.77	140.21	138.03	138.87	15530068
2019-10-01	138.07	140.19	137.80	139.63	12502406
2019-10-02	140.79	141.88	140.46	141.26	11944623
2019-10-03	141.36	143.25	141.29	141.90	12407863
2019-10-04	141.48	142.31	141.14	141.90	9689966
2019-10-07	141.16	141.77	140.24	140.69	6162696
2019-10-08	142.03	142.29	141.17	141.92	10485490
2019-10-09	142.16	142.58	141.62	142.05	7052811
2019-10-10	141.59	141.66	140.58	140.81	9331584
2019-10-11	139.97	140.19	138.91	140.03	11425535
2019-10-14	140.45	140.82	140.34	140.59	4009169
2019-10-15	140.27	140.30	139.21	139.61	9131732
2019-10-16	140.14	140.53	139.70	140.41	10363893
2019-10-17	140.50	141.12	140.42	140.61	6224288
2019-10-18	140.50	140.71	140.32	140.46	6416213
2019-10-21	140.72	140.76	139.60	139.79	8314307
2019-10-22	140.13	140.30	139.72	140.20	3885045
2019-10-23	140.59	141.00	140.50	140.53	4160001
2019-10-24	141.02	141.74	140.93	141.53	6275566
2019-10-25	142.79	142.83	141.40	141.86	6011459
2019-10-28	141.25	141.25	140.40	140.64	5442028
2019-10-29	140.00	140.63	139.78	140.25	3835427
2019-10-30	140.54	141.04	139.55	141.02	6992869
2019-10-31	141.98	142.69	141.89	142.43	7050926
2019-11-01	142.21	142.90	142.01	142.56	8089975
2019-11-04	142.26	142.45	141.74	142.15	4740282
2019-11-05	140.65	140.89	139.38	139.85	11782250
2019-11-06	140.12	140.79	140.00	140.45	6416469
2019-11-07	140.11	140.20	137.60	138.27	15214223
2019-11-08	137.73	138.33	137.39	137.39	10378201
2019-11-11	137.61	137.79	136.44	137.06	7038053
2019-11-12	137.03	137.59	136.19	137.43	6451809
2019-11-13	137.80	138.22	137.64	137.98	8809752
2019-11-14	138.39	138.94	137.87	138.56	5220927
2019-11-15	138.03	138.42	137.97	138.21	10106940
2019-11-18	138.44	138.85	138.30	138.62	5722188
2019-11-19	138.13	138.97	138.13	138.69	4825641
2019-11-20	138.53	139.00	138.10	138.76	6894534
2019-11-21	138.39	138.56	137.77	138.00	4197208
2019-11-22	138.37	138.46	137.66	137.74	3620534
2019-11-25	137.32	137.62	136.99	137.08	6418042
2019-11-26	136.98	137.80	136.58	137.74	4725594
2019-11-27	137.03	137.21	136.83	137.01	4113152
2019-11-29	137.10	138.13	137.08	137.86	4516421
2019-12-02	137.32	138.09	137.30	137.79	8278535
2019-12-03	139.04	139.57	138.97	139.11	8502989
2019-12-04	139.16	139.17	138.59	138.92	6326512
2019-12-05	138.80	139.45	138.79	139.00	5674471
2019-12-06	137.76	137.83	137.40	137.62	8748968
2019-12-09	137.80	137.81	137.45	137.58	2814342
2019-12-10	138.25	138.33	137.74	137.97	3241771
2019-12-11	138.20	139.30	138.12	138.92	6117701
2019-12-12	139.78	139.85	137.88	138.43	8816618
2019-12-13	138.52	139.21	137.98	139.05	6979801
2019-12-16	139.20	139.39	138.80	139.04	4647211
2019-12-17	139.02	139.30	138.85	139.01	4288118
2019-12-18	138.86	139.25	138.81	139.02	3608069
2019-12-19	139.04	139.55	138.87	139.38	4975164
2019-12-20	139.37	139.52	138.98	139.52	4481503
2019-12-23	139.53	139.96	139.53	139.95	5182388
2019-12-24	140.44	141.33	140.43	141.27	5303698
2019-12-26	142.06	142.47	141.91	142.38	8343019
2019-12-27	142.26	142.73	142.17	142.33	5120441
2019-12-30	142.56	142.80	142.46	142.63	4812117
2019-12-31	143.31	143.61	142.80	142.90	5314467
2020-01-02	143.86	144.21	143.40	143.95	7736828
2020-01-03	145.75	146.32	145.40	145.86	12285501
2020-01-06	148.44	148.48	146.95	147.39	14409912
2020-01-07	147.57	148.14	147.43	147.97	8401088
2020-01-08	148.49	148.61	146.14	146.86	22276323
2020-01-09	146.07	146.41	145.44	146.03	10304334
2020-01-10	146.22	146.99	146.17	146.91	6183992
2020-01-13	146.35	146.38	145.78	145.82	7603649
2020-01-14	145.42	145.81	145.08	145.69	6607124
2020-01-15	146.21	146.73	145.82	146.54	6510029
2020-01-16	146.27	146.47	145.76	146.31	6069101
2020-01-17	146.51	146.99	146.31	146.58	11121140
2020-01-21	145.77	146.86	145.55	146.74	6086149
2020-01-22	146.68	146.81	146.38	146.79	4778186
2020-01-23	147.00	147.62	146.62	147.12	8419778
2020-01-24	146.90	148.38	146.89	147.98	9919871
2020-01-27	149.24	149.32	148.46	148.99	9988069
2020-01-28	148.36	148.56	147.53	147.66	7543088
2020-01-29	147.70	148.56	147.61	148.46	5023827
2020-01-30	148.69	149.31	148.01	148.47	9119545
2020-01-31	148.88	149.68	148.81	149.33	14788263
2020-02-03	148.66	148.78	147.68	148.36	9115075
2020-02-04	146.97	147.03	145.80	146.43	10525585
2020-02-05	146.38	146.81	146.16	146.61	6160661
2020-02-06	147.28	147.63	147.00	147.40	4819778
2020-02-07	147.83	148.18	147.34	147.79	6379311
2020-02-10	148.21	148.45	147.91	148.17	5793599
2020-02-11	148.03	148.16	147.01	147.66	5179392
2020-02-12	147.42	147.81	147.16	147.54	5040584
2020-02-13	148.24	148.58	147.95	148.38	7082098
2020-02-14	148.74	149.13	148.63	149.00	5345393
2020-02-18	149.88	151.09	149.47	150.91	11527580
2020-02-19	151.00	151.82	150.82	151.79	9269784
2020-02-20	152.00	152.83	151.95	152.41	8457348
2020-02-21	154.43	155.22	154.18	154.70	16353292
2020-02-24	158.50	158.53	155.36	156.09	27170954
2020-02-25	155.12	156.08	152.91	153.30	28091497
2020-02-26	153.82	155.28	152.90	153.97	17983155
2020-02-27	155.58	156.27	153.90	154.00	27878524
2020-02-28	152.71	152.77	147.05	148.38	42707124
2020-03-02	150.00	150.73	149.04	149.20	16295360
2020-03-03	150.84	155.24	150.74	153.89	28687689
2020-03-04	154.40	154.96	153.70	154.16	12315472
2020-03-05	156.06	157.62	155.72	157.49	17973475
2020-03-06	158.33	159.25	154.54	157.55	26973448
2020-03-09	158.60	159.37	156.33	157.81	24868674
2020-03-10	156.18	156.41	154.39	154.48	18811547
2020-03-11	156.25	156.50	153.61	153.93	18353302
2020-03-12	151.53	151.55	146.85	147.79	32893430
2020-03-13	149.42	149.60	141.58	143.28	35177244
2020-03-16	137.56	142.96	136.12	141.64	24495962
2020-03-17	140.18	146.20	139.93	143.56	24490276
2020-03-18	141.75	142.88	138.50	140.70	21953448
2020-03-19	139.08	140.50	137.85	138.04	20828884
2020-03-20	140.71	141.17	139.14	140.11	20056048
2020-03-23	142.68	146.93	142.28	146.30	28275212
2020-03-24	153.50	155.66	152.05	153.40	20743472
2020-03-25	152.58	152.88	151.01	151.30	16457183
2020-03-26	153.31	154.81	152.08	153.24	12778236
2020-03-27	153.00	153.55	152.00	152.25	9824572
2020-03-30	152.41	153.08	151.57	152.92	12080881
2020-03-31	151.36	151.80	147.97	148.05	13319495
2020-04-01	148.20	150.08	147.85	149.45	11827400
2020-04-02	151.20	152.50	150.70	151.90	9188303
2020-04-03	152.23	153.09	151.66	152.65	8469099
2020-04-06	154.16	157.22	153.96	156.88	14739272
2020-04-07	155.33	156.14	154.38	156.04	9195370
2020-04-08	155.91	155.94	154.59	154.65	7600804
2020-04-09	158.08	159.08	157.21	158.69	18123039
2020-04-13	159.17	162.38	158.63	161.41	20549213
2020-04-14	162.73	164.42	161.78	162.68	17095086
2020-04-15	161.80	162.54	160.81	161.85	12141890
2020-04-16	161.88	163.15	160.65	161.71	9233164
2020-04-17	159.72	160.07	158.12	158.57	14652737
2020-04-20	158.62	160.22	158.46	159.70	10688689
2020-04-21	157.60	159.21	157.04	158.61	12478080
2020-04-22	160.50	161.74	160.42	161.73	12937093
2020-04-23	162.39	163.60	161.84	163.34	14928503
2020-04-24	163.13	163.31	160.89	162.64	11203587
2020-04-27	161.88	162.00	160.41	161.56	9033533
2020-04-28	160.89	160.98	159.16	160.84	10382975
2020-04-29	160.10	161.85	159.76	161.73	12232348
2020-04-30	160.22	160.82	158.13	158.80	13633483
2020-05-01	158.00	160.45	157.80	159.78	10914334
2020-05-04	160.33	160.95	159.91	160.34	7986191
2020-05-05	160.16	161.10	159.33	161.02	10563066
2020-05-06	158.99	159.81	158.10	158.95	13351959
2020-05-07	159.50	161.96	159.36	161.39	13696493
2020-05-08	161.08	162.00	160.00	160.42	12244561
2020-05-11	160.34	160.71	158.89	159.42	11209822
2020-05-12	160.30	160.95	159.72	160.04	10405991
2020-05-13	160.94	161.62	160.54	161.58	10950397
2020-05-14	161.53	163.34	161.51	163.01	17084368
2020-05-15	164.02	164.80	163.08	163.93	13918816
2020-05-18	164.33	164.50	162.41	162.69	14137907
2020-05-19	163.60	164.43	163.04	164.26	8531719
2020-05-20	164.54	164.96	163.89	164.65	10666071
2020-05-21	163.46	163.58	161.37	162.25	11790992
2020-05-22	162.88	163.47	162.74	163.21	8540909
2020-05-26	162.58	162.58	160.69	160.89	13972012
2020-05-27	159.42	161.34	159.20	161.18	13063451
2020-05-28	162.12	162.46	160.90	161.72	9761610
2020-05-29	162.58	163.40	162.32	162.91	12584009
2020-06-01	162.92	163.74	162.39	163.66	8155048
2020-06-02	163.89	164.08	161.86	162.60	10388908
2020-06-03	160.34	160.90	158.82	159.60	17000510
2020-06-04	161.14	161.87	159.84	161.28	10094024
2020-06-05	158.72	158.72	157.04	158.01	16021182
2020-06-08	158.90	159.86	158.47	159.72	9244440
2020-06-09	161.10	161.78	160.87	161.26	9045618
2020-06-10	162.10	163.63	160.52	163.57	13009343
2020-06-11	163.35	164.06	161.97	162.39	11673902
2020-06-12	163.41	163.88	162.56	162.62	6895361
2020-06-15	160.52	162.56	160.16	162.33	8538826
2020-06-16	161.85	162.69	161.36	162.25	7969781
2020-06-17	162.00	162.62	161.77	162.56	4758210
2020-06-18	162.20	162.32	161.44	162.24	5397628
2020-06-19	162.87	164.09	162.78	164.03	12187390
2020-06-22	165.06	165.73	164.41	165.09	12385635
2020-06-23	165.63	166.52	165.52	166.48	12137343
2020-06-24	166.01	166.99	165.45	165.90	10901444
2020-06-25	165.89	165.91	165.16	165.80	7093774
2020-06-26	164.87	166.56	164.22	166.54	9753492
2020-06-29	166.56	166.80	166.18	166.63	6735695
2020-06-30	166.31	167.99	166.19	167.37	12762295
2020-07-01	167.05	167.06	165.34	166.62	13214759
2020-07-02	166.20	167.24	166.02	166.98	8753455
2020-07-06	167.75	168.00	167.19	167.98	7265701
2020-07-07	167.41	169.04	167.38	169.04	11633122
2020-07-08	170.32	170.86	169.78	170.09	11662726
2020-07-09	170.48	170.64	168.78	169.63	13327389
2020-07-10	169.95	170.15	168.57	169.19	8218013
2020-07-13	170.29	170.42	169.16	169.40	11095948
2020-07-14	168.97	170.20	168.81	170.19	9812736
2020-07-15	169.62	170.43	169.39	170.34	7533752
2020-07-16	169.80	170.00	168.65	168.73	10242371
2020-07-17	169.94	170.27	169.61	170.12	10296037
2020-07-20	170.76	171.07	170.27	170.94	10095548
2020-07-21	172.53	173.25	172.31	173.00	12864620
2020-07-22	174.05	175.77	173.76	175.63	18712467
2020-07-23	176.17	178.41	175.65	177.18	23006824
2020-07-24	179.14	179.16	178.20	178.70	15601327
2020-07-27	181.85	182.83	181.53	182.23	21115604
2020-07-28	182.02	184.26	181.42	183.75	21164633
2020-07-29	184.01	186.14	182.39	185.13	25640100
2020-07-30	183.44	184.33	182.13	183.76	18061227
2020-07-31	184.51	185.75	184.17	185.43	15885010
2020-08-03	185.05	185.82	184.20	185.64	12896999
2020-08-04	185.61	189.60	185.21	189.59	20773210
2020-08-05	191.65	193.13	190.62	191.35	27193718
2020-08-06	193.74	194.45	192.52	193.89	20640119
2020-08-07	192.71	192.96	189.33	190.81	24570160
2020-08-10	191.20	192.61	189.66	190.15	19047223
2020-08-11	183.57	183.98	179.43	179.94	45354997
2020-08-12	182.61	183.10	179.04	179.10	28779419
2020-08-13	181.56	184.70	181.36	183.33	18596773
2020-08-14	183.44	183.72	181.49	182.54	11791981
2020-08-17	184.69	187.01	184.66	186.50	15709818
2020-08-18	189.18	189.40	185.63	188.18	16291627
2020-08-19	187.21	187.46	181.71	182.24	24646942
2020-08-20	181.19	183.71	180.93	183.50	16692201
2020-08-21	182.14	182.81	180.47	182.03	12713741
2020-08-24	182.91	182.93	180.69	181.00	11605788
2020-08-25	181.06	181.25	179.73	181.22	10056066
2020-08-26	180.26	183.58	180.20	183.36	12715762
2020-08-27	185.00	185.17	179.37	181.24	16299207
2020-08-28	183.98	185.40	183.40	184.39	13200826
2020-08-31	184.79	185.53	184.28	184.83	10251152
2020-09-01	186.99	186.99	184.33	185.05	10689058
2020-09-02	183.75	183.86	181.50	182.62	11536946
2020-09-03	182.30	182.82	180.49	181.14	12176904
2020-09-04	180.95	182.10	180.05	181.64	11567864
2020-09-08	179.50	182.27	179.02	181.29	13229196
2020-09-09	182.50	183.22	182.19	183.05	8424118
2020-09-10	184.23	184.68	182.28	182.46	9143612
2020-09-11	183.14	183.55	182.01	182.45	7662287
2020-09-14	183.57	184.30	183.39	183.89	9709501
2020-09-15	184.46	184.67	182.92	183.45	7993693
2020-09-16	184.98	185.01	183.33	183.97	12717630
2020-09-17	181.92	183.09	181.48	182.96	8836188
2020-09-18	183.07	184.09	182.64	183.20	9959667
2020-09-21	179.84	180.29	176.75	179.52	17436121
2020-09-22	179.63	180.02	178.11	178.65	7977916
2020-09-23	176.98	177.26	174.10	174.79	18134030
2020-09-24	174.36	176.24	173.77	175.44	11759192
2020-09-25	174.41	175.30	173.89	174.94	6779192
2020-09-28	175.83	176.81	175.09	176.70	7109746
2020-09-29	177.19	178.33	176.95	178.19	8762004
2020-09-30	177.71	178.61	176.66	177.12	8371844
2020-10-01	178.71	179.50	178.04	178.70	10402833
2020-10-02	178.69	179.29	178.16	178.54	7488503
2020-10-05	179.02	180.14	178.90	179.41	6969605
2020-10-06	180.16	180.37	177.05	177.30	8632761
2020-10-07	177.09	177.42	176.43	177.22	6410899
2020-10-08	178.18	178.45	176.67	177.85	6530845
2020-10-09	180.13	181.17	179.93	181.08	15979775
2020-10-12	180.57	180.83	180.19	180.56	4842997
2020-10-13	178.56	178.60	177.10	177.72	8384295
2020-10-14	179.09	179.59	178.27	178.27	9100896
2020-10-15	177.71	179.15	177.59	178.92	6821291
2020-10-16	179.22	179.32	178.13	178.30	7262158
2020-10-19	179.41	179.48	178.37	178.39	6084398
2020-10-20	178.54	179.67	178.08	179.25	7124678
2020-10-21	180.47	181.31	180.23	180.60	7548086
2020-10-22	178.88	179.03	177.72	178.83	8376974
2020-10-23	179.09	179.20	177.76	178.64	5919276
2020-10-26	178.75	179.14	178.22	178.55	5105103
2020-10-27	178.71	179.43	178.51	179.02	5826871
2020-10-28	176.45	176.85	175.44	176.13	11734083
2020-10-29	175.02	176.14	174.83	175.40	8474453
2020-10-30	177.18	177.36	175.95	176.20	7304589
2020-11-02	177.45	177.93	177.13	177.91	6498368
2020-11-03	178.95	179.39	178.30	178.92	7577196
2020-11-04	178.93	179.19	177.66	178.82	11117259
2020-11-05	181.00	183.29	180.97	182.93	16102775
2020-11-06	183.40	183.53	182.19	183.19	10378266
2020-11-09	176.42	176.45	173.64	175.08	29800706
2020-11-10	176.75	176.91	175.66	175.66	11728459
2020-11-11	174.70	175.28	174.44	174.90	9008471
2020-11-12	176.04	176.77	175.84	175.96	7182263
2020-11-13	177.65	177.80	176.84	177.16	6470910
2020-11-16	177.23	177.91	176.87	177.15	8358474
2020-11-17	177.25	177.44	176.09	176.50	8229142
2020-11-18	176.26	176.86	175.35	175.49	7384661
2020-11-19	174.30	175.22	174.17	175.16	6965056
2020-11-20	176.12	176.38	175.58	175.69	6380936
2020-11-23	175.10	175.24	171.78	172.23	15510552
2020-11-24	169.30	169.69	168.86	169.59	19503992
2020-11-25	169.98	170.52	169.24	169.51	10286575
2020-11-27	166.90	167.83	166.78	167.79	10569141
2020-11-30	166.68	167.43	166.03	166.67	13209977
2020-12-01	169.76	170.48	169.30	170.18	13555209
2020-12-02	170.57	171.76	170.15	171.46	9199741
2020-12-03	172.64	172.85	171.08	172.81	10457274
2020-12-04	172.78	173.32	171.59	172.32	10098639
2020-12-07	172.56	175.29	172.51	174.89	10555101
2020-12-08	175.51	175.93	174.72	175.50	6348418
2020-12-09	173.92	174.04	171.24	172.50	10743185
2020-12-10	172.90	173.58	171.70	172.17	6564030
2020-12-11	172.25	173.32	172.11	172.49	6084848
2020-12-14	171.91	172.52	170.91	171.54	7644419
2020-12-15	173.43	173.98	173.06	173.94	6848629
2020-12-16	174.13	175.02	173.02	174.90	8174737
2020-12-17	177.15	177.87	176.58	176.74	9475790
2020-12-18	176.65	176.98	176.10	176.44	6789888
2020-12-21	176.29	176.94	175.76	175.88	8168924
2020-12-22	176.20	176.34	174.34	174.49	9447403
2020-12-23	175.10	176.21	175.06	175.65	6542767
2020-12-24	175.55	176.37	175.51	176.35	3695443
2020-12-28	177.26	177.91	175.63	175.71	7778685
2020-12-29	176.25	176.97	175.57	176.35	5983741
2020-12-30	176.44	177.72	176.44	177.70	5914039
2020-12-31	178.07	178.40	177.32	178.36	7540757
2021-01-04	181.97	182.40	180.96	182.33	14331436
2021-01-05	182.87	183.21	181.82	182.87	12718753
2021-01-06	181.49	181.58	178.24	179.90	18453495
2021-01-07	179.69	179.92	178.84	179.48	7110214
2021-01-08	176.83	176.99	171.48	173.34	24399895
2021-01-11	172.14	173.68	172.03	173.00	8579195
2021-01-12	173.13	174.18	172.32	174.12	9798480
2021-01-13	173.68	174.46	173.05	173.37	14110299
2021-01-14	173.44	174.22	172.66	173.28	13522670
2021-01-15	172.84	173.07	170.98	171.13	16172494
2021-01-19	172.71	172.85	171.92	172.58	7485700
2021-01-20	174.37	175.47	173.82	175.39	9456038
2021-01-21	175.11	175.51	174.51	175.28	7250164
2021-01-22	172.89	174.29	172.35	173.90	7269592
2021-01-25	174.82	174.96	173.19	174.05	5936770
2021-01-26	173.98	174.26	173.42	173.62	4685568
2021-01-27	172.93	173.52	171.66	172.52	9036528
2021-01-28	174.28	174.73	172.04	172.68	9392363
2021-01-29	174.87	175.16	172.61	172.61	11252816
2021-02-01	175.02	175.26	174.06	174.23	9079082
2021-02-02	172.49	172.53	171.51	172.11	7221689
2021-02-03	172.36	172.59	171.50	171.85	4658060
2021-02-04	168.29	168.40	167.34	168.15	13736624
2021-02-05	168.99	170.18	168.67	169.81	6538458
2021-02-08	171.98	172.40	171.49	171.52	6887535
2021-02-09	172.57	173.03	171.75	172.08	5131799
2021-02-10	173.15	173.22	172.01	172.71	6112812
2021-02-11	172.70	172.87	170.71	171.21	5994522
2021-02-12	170.29	171.65	169.88	170.69	6018930
2021-02-16	168.14	170.07	167.73	168.24	14761087
2021-02-17	166.92	167.34	165.85	166.33	11425421
2021-02-18	166.98	167.30	165.73	166.32	7498157
2021-02-19	166.76	167.94	166.60	167.01	8273502
2021-02-22	168.54	169.89	168.30	169.51	10083290
2021-02-23	169.48	169.74	168.28	169.12	8616789
2021-02-24	167.65	169.14	167.15	169.00	8890612
2021-02-25	166.92	167.66	165.45	165.82	16359418
2021-02-26	165.00	165.10	160.95	161.81	23730391
2021-03-01	163.03	163.35	161.16	161.53	13828347
2021-03-02	161.93	162.93	161.22	162.41	11424608
2021-03-03	160.61	161.69	159.49	160.62	13059936
2021-03-04	160.60	161.46	158.43	159.04	13870077
2021-03-05	159.66	159.82	158.55	159.14	12068139
2021-03-08	158.58	158.74	157.13	157.49	12134854
2021-03-09	160.75	161.25	160.42	160.84	10382555
2021-03-10	161.06	161.78	160.66	161.66	7962003
2021-03-11	161.47	161.98	161.12	161.52	6749209
2021-03-12	159.54	161.69	159.35	161.49	8608514
2021-03-15	162.31	162.55	161.43	162.20	8110140
2021-03-16	162.36	163.20	161.81	162.35	7547417
2021-03-17	162.27	164.15	161.48	163.51	12626689
2021-03-18	161.15	162.82	161.11	162.56	8731762
2021-03-19	162.56	163.43	162.43	163.24	6868892
2021-03-22	162.27	163.13	162.16	163.00	5239970
2021-03-23	162.45	162.49	161.59	161.81	6048301
2021-03-24	162.21	162.89	161.94	162.37	6183666
2021-03-25	163.06	163.58	161.32	161.78	8398596
2021-03-26	161.71	162.73	161.65	162.24	6153894
2021-03-29	161.46	161.52	159.83	160.31	8409316
2021-03-30	157.94	158.20	157.55	157.57	8353246
2021-03-31	158.06	160.68	158.05	159.96	10623771
2021-04-01	161.56	162.11	161.28	161.98	7105228
2021-04-05	161.52	162.40	161.36	161.92	6163799
2021-04-06	162.79	163.53	162.75	163.22	6761166
2021-04-07	162.82	163.31	162.50	162.76	5436014
2021-04-08	164.17	164.77	164.14	164.51	6574524
2021-04-09	162.75	163.66	162.48	163.27	6657898
2021-04-12	162.73	162.80	161.81	162.28	4896669
2021-04-13	163.18	163.85	163.03	163.43	6995903
2021-04-14	162.77	163.05	162.30	162.72	6312296
2021-04-15	164.07	165.79	164.03	165.35	8250646
2021-04-16	166.24	166.81	165.94	166.35	10057602
2021-04-19	165.91	166.44	165.72	165.89	5721727
2021-04-20	165.65	166.81	165.62	166.48	6531979
2021-04-21	167.18	168.39	167.15	168.13	8380178
2021-04-22	167.11	167.53	166.49	167.04	7680140
2021-04-23	167.37	167.53	165.78	166.40	7107484
2021-04-26	166.63	166.87	166.05	166.84	4786613
2021-04-27	166.92	167.15	166.28	166.42	5363499
2021-04-28	165.75	166.96	165.49	166.91	6932217
2021-04-29	165.58	166.26	164.47	166.22	9067627
2021-04-30	165.86	166.00	165.24	165.66	6248711
2021-05-03	167.61	168.43	167.41	167.81	9014708
2021-05-04	167.69	168.55	165.50	166.58	10267411
2021-05-05	166.63	167.31	165.86	167.27	3174181
2021-05-06	167.95	170.29	167.92	170.06	13574072
2021-05-07	171.53	172.55	171.00	171.59	14748628
2021-05-10	172.74	172.84	171.78	172.11	8276584
2021-05-11	170.56	172.17	170.27	172.14	8348213
2021-05-12	171.43	171.84	170.35	170.43	12666262
2021-05-13	170.35	171.27	170.23	171.13	8078266
2021-05-14	172.05	172.70	171.82	172.69	9686777
2021-05-17	173.30	175.00	173.28	174.70	11956831
2021-05-18	175.18	175.21	174.46	175.04	7294010
2021-05-19	175.14	177.00	174.35	175.16	20741106
2021-05-20	175.32	176.46	175.11	175.96	9802799
2021-05-21	176.58	176.86	175.15	176.04	7677190
2021-05-24	176.15	176.59	175.87	176.35	5557339
2021-05-25	176.15	177.95	176.04	177.95	8986945
2021-05-26	178.37	178.61	177.04	177.64	8495383
2021-05-27	177.39	177.82	176.81	177.71	7992951
2021-05-28	177.46	178.43	177.24	178.38	9968324
2021-06-01	178.76	178.85	177.19	177.90	9143250
2021-06-02	178.34	178.78	177.97	178.77	6613106
2021-06-03	175.83	175.83	174.66	175.27	10153899
2021-06-04	176.65	177.57	176.61	177.16	8375264
2021-06-07	176.96	177.90	176.63	177.87	7709094
2021-06-08	177.23	177.54	176.37	177.32	5905832
2021-06-09	177.38	177.80	176.78	176.98	6346094
2021-06-10	176.70	177.85	176.48	177.74	9896612
2021-06-11	176.33	176.57	175.48	175.74	7836860
2021-06-14	173.16	175.06	172.95	174.71	7733645
2021-06-15	174.78	174.92	173.34	174.05	7550154
2021-06-16	173.91	174.47	171.03	171.11	16919749
2021-06-17	167.02	167.62	165.44	165.85	27232236
2021-06-18	166.14	166.72	164.87	164.93	15744310
2021-06-21	166.52	167.22	166.00	166.95	8370991
2021-06-22	166.35	166.92	166.01	166.25	7223919
2021-06-23	166.97	168.03	165.97	166.14	8474276
2021-06-24	167.00	167.23	166.01	166.04	6903352
2021-06-25	167.45	167.53	166.29	166.59	7473679
2021-06-28	166.68	166.91	166.36	166.58	6508902
2021-06-29	164.34	165.28	164.01	164.83	7451415
2021-06-30	164.57	166.10	164.29	165.63	7955839
2021-07-01	166.65	166.88	165.50	166.20	7430497
2021-07-02	167.35	167.72	166.40	167.29	7873574
2021-07-06	169.27	169.65	167.54	168.12	7932050
2021-07-07	168.72	169.23	168.19	168.76	7108909
2021-07-08	169.82	169.86	167.91	168.65	7244275
2021-07-09	168.84	169.62	168.66	169.21	4997398
2021-07-12	168.70	169.16	167.64	169.00	7315422
2021-07-13	169.51	169.90	168.93	169.22	7040277
2021-07-14	170.91	171.04	170.28	171.04	8830335
2021-07-15	170.89	171.30	170.34	171.07	6520126
2021-07-16	170.65	170.95	169.28	169.41	9460348
2021-07-19	169.51	169.91	168.89	169.61	6707365
2021-07-20	170.51	170.80	168.92	169.39	6540058
2021-07-21	168.33	169.00	168.14	168.76	4622581
2021-07-22	168.49	169.19	168.06	169.09	4793605
2021-07-23	168.50	168.88	167.95	168.56	5831463
2021-07-26	168.58	168.86	168.08	168.16	5229817
2021-07-27	168.73	168.91	167.93	168.44	6300183
2021-07-28	168.26	169.38	167.72	169.29	7905846
2021-07-29	170.70	171.52	170.67	171.17	8119591
2021-07-30	170.72	170.99	169.38	169.82	7391706
2021-08-02	169.30	170.25	169.10	169.61	10783240
2021-08-03	169.42	169.83	169.21	169.49	5402340
2021-08-04	171.28	171.40	168.99	169.53	9796349
2021-08-05	169.37	169.44	168.20	168.86	7893245
2021-08-06	165.84	165.93	164.55	164.64	13547643
2021-08-09	163.01	163.30	161.26	161.72	11546973
2021-08-10	161.39	162.11	160.68	161.77	6870766
2021-08-11	163.15	164.17	162.68	164.00	7382417
2021-08-12	163.65	164.10	162.93	164.04	5222080
2021-08-13	165.02	166.46	164.89	166.39	7466887
2021-08-16	166.73	167.39	166.59	167.22	7781796
2021-08-17	167.29	167.73	166.56	166.97	7106992
2021-08-18	167.24	167.51	166.26	167.10	7697931
2021-08-19	167.24	167.29	166.16	166.61	6934268
2021-08-20	166.80	167.14	166.36	166.70	7154348
2021-08-23	168.82	168.91	167.96	168.73	8190548
2021-08-24	169.04	169.27	168.52	168.65	4519173
2021-08-25	167.88	167.92	166.74	167.48	5588751
2021-08-26	167.21	168.21	166.83	167.67	4371866
2021-08-27	167.58	170.19	166.87	170.19	10036431
2021-08-30	169.66	169.84	169.09	169.35	3768628
2021-08-31	169.23	169.92	168.75	169.69	6336002
2021-09-01	169.94	170.00	169.16	169.70	4764866
2021-09-02	169.50	169.63	168.82	169.25	4601128
2021-09-03	170.59	171.55	170.15	171.06	8353646
2021-09-07	169.56	169.78	167.63	167.71	10007697
2021-09-08	168.02	168.08	166.70	167.29	6575990
2021-09-09	168.17	168.28	166.83	168.03	6641424
2021-09-10	167.81	168.08	167.15	167.18	7426272
2021-09-13	167.45	168.22	167.40	167.74	5474323
2021-09-14	168.22	169.16	167.48	168.82	7922917
2021-09-15	168.13	168.36	167.45	167.83	5624883
2021-09-16	164.38	164.44	163.23	164.03	11780399
2021-09-17	163.86	164.32	163.40	163.77	8369679
2021-09-20	164.29	165.28	164.07	164.94	7566577
2021-09-21	165.81	166.63	165.49	166.04	7181458
2021-09-22	165.89	167.15	165.03	165.42	9777794
2021-09-23	164.10	164.20	163.27	163.51	8451899
2021-09-24	163.00	164.00	162.74	163.30	6937521
2021-09-27	163.85	164.36	163.51	163.64	4942989
2021-09-28	162.73	162.82	161.73	162.05	9282755
2021-09-29	162.35	162.74	160.97	161.32	8360656
2021-09-30	162.66	164.95	162.34	164.22	10574824
2021-10-01	164.27	164.96	163.89	164.59	6654686
2021-10-04	163.69	165.54	163.47	165.36	7651658
2021-10-05	163.94	164.85	163.49	164.59	5617283
2021-10-06	164.23	165.06	164.15	165.03	6067156
2021-10-07	164.02	164.85	163.96	164.16	4791505
2021-10-08	166.32	166.42	164.14	164.23	8536109
2021-10-11	164.04	164.58	163.91	163.92	3820087
2021-10-12	164.57	165.44	164.31	164.66	5453049
2021-10-13	165.28	167.92	165.28	167.59	11118291
2021-10-14	168.19	168.22	167.71	168.00	5083847
2021-10-15	165.39	166.09	165.10	165.33	8699223
2021-10-18	165.42	165.59	164.81	164.92	4029594
2021-10-19	166.50	166.50	165.20	165.45	6588473
2021-10-20	166.21	167.11	165.93	166.90	5022036
2021-10-21	166.70	166.94	166.24	166.75	4412389
2021-10-22	168.67	169.54	166.67	167.77	10703927
2021-10-25	168.66	169.21	168.53	168.93	4881346
2021-10-26	167.88	167.91	166.63	167.68	6658890
2021-10-27	167.73	168.20	166.86	168.12	5823080
2021-10-28	168.98	169.25	167.53	168.08	7000717
2021-10-29	166.29	166.73	165.64	166.65	7531872
2021-11-01	167.38	167.84	166.91	167.52	4975560
2021-11-02	167.43	167.63	166.96	167.16	3760736
2021-11-03	165.34	165.95	164.38	165.77	9055208
2021-11-04	167.51	168.14	167.37	167.65	6656097
2021-11-05	168.42	169.94	167.85	169.84	9368948
2021-11-08	170.43	170.70	170.06	170.45	4966135
2021-11-09	170.73	171.31	170.12	171.29	5781180
2021-11-10	173.67	174.65	172.11	173.15	11461779
2021-11-11	173.98	174.27	173.74	174.12	5959640
2021-11-12	173.51	174.67	173.40	174.45	7894848
2021-11-15	174.10	174.59	173.69	174.18	5630808
2021-11-16	173.97	174.48	172.86	172.92	8667323
2021-11-17	174.24	174.61	173.89	174.50	6523061
2021-11-18	173.96	174.36	173.53	173.94	6253445
2021-11-19	173.69	174.10	172.24	172.61	8787253
2021-11-22	169.90	170.44	168.42	168.74	13100511
2021-11-23	167.28	167.60	166.53	167.28	8053370
2021-11-24	166.58	167.44	166.32	167.12	5359457
2021-11-26	168.60	168.64	166.37	166.85	9605192
2021-11-29	166.84	167.26	166.38	166.62	7394940
2021-11-30	167.77	169.01	165.37	165.50	12925270
2021-12-01	166.84	167.47	166.06	166.16	7825484
2021-12-02	165.89	165.94	164.63	165.24	9604118
2021-12-03	165.49	166.93	165.00	166.63	9507938
2021-12-06	166.14	166.80	165.93	166.22	4813624
2021-12-07	166.20	167.08	166.18	166.81	4900713
2021-12-08	166.51	166.96	166.28	166.90	4288935
2021-12-09	166.54	166.58	165.65	165.88	4913771
2021-12-10	166.72	166.92	166.18	166.58	6450614
2021-12-13	166.90	167.26	166.67	167.00	6610673
2021-12-14	165.34	166.14	165.16	165.44	8637879
2021-12-15	165.27	166.40	163.80	166.15	14231184
2021-12-16	167.01	168.18	166.94	168.16	11186197
2021-12-17	168.73	169.13	167.78	167.80	9867792
2021-12-20	167.88	168.00	167.06	167.09	6972959
2021-12-21	167.69	167.78	166.74	167.02	4548504
2021-12-22	167.58	168.64	167.11	168.59	4672941
2021-12-23	168.69	169.16	168.01	168.97	4551124
2021-12-27	168.96	169.42	168.78	169.37	4763297
2021-12-28	169.33	169.65	168.62	168.64	4545714
2021-12-29	167.36	168.69	167.28	168.59	5889714
2021-12-30	168.43	169.81	168.37	169.80	5426311
2021-12-31	170.53	171.04	170.04	170.96	7039330
2022-01-03	168.86	169.01	168.00	168.33	9014423
2022-01-04	168.90	169.72	168.73	169.57	6965598
2022-01-05	170.62	170.93	168.90	169.06	8715585
2022-01-06	167.16	167.75	166.86	166.99	10902661
2022-01-07	167.37	168.01	166.86	167.75	8191936
2022-01-10	167.36	168.30	167.31	168.26	7026475
2022-01-11	168.44	170.31	168.37	170.29	8368980
2022-01-12	170.19	170.75	170.01	170.74	6280745
2022-01-13	170.09	170.22	169.27	170.16	7034202
2022-01-14	170.22	170.56	169.48	169.67	7865900
2022-01-18	169.64	170.01	169.09	169.39	9323046
2022-01-19	170.39	172.19	170.20	172.08	15784477
2022-01-20	172.31	172.60	171.59	171.65	9570477
2022-01-21	172.04	172.12	170.74	171.09	10982517
2022-01-24	171.78	172.14	170.85	172.03	15735970
2022-01-25	171.95	173.15	171.78	172.58	17382097
2022-01-26	171.39	171.73	169.48	169.79	17799403
2022-01-27	168.02	169.09	167.33	167.60	15875306
2022-01-28	166.56	167.46	166.37	167.10	9782484
2022-01-31	167.79	168.14	167.46	168.09	8539265
2022-02-01	168.57	168.85	167.87	168.23	9763909
2022-02-02	168.34	169.12	168.16	168.84	9085285
2022-02-03	168.31	168.82	167.03	168.60	10650800
2022-02-04	168.04	169.10	167.99	168.86	9619611
2022-02-07	169.45	170.30	169.19	170.11	7796866
2022-02-08	170.10	170.78	169.95	170.63	5801993
2022-02-09	170.68	171.42	170.55	171.21	8002766
2022-02-10	170.52	171.99	170.46	170.56	10693524
2022-02-11	170.75	174.20	170.71	173.81	25741494
2022-02-14	173.78	175.00	173.68	174.74	13650704
2022-02-15	173.10	173.34	172.39	173.08	12607006
2022-02-16	173.49	174.86	173.48	174.86	12772069
2022-02-17	176.70	177.53	176.39	177.25	18612546
2022-02-18	177.07	177.25	176.51	177.12	12760663
2022-02-22	177.67	178.07	176.82	177.49	14960494
2022-02-23	177.39	178.39	177.36	178.29	11772201
2022-02-24	182.59	182.60	175.27	177.14	32725999
2022-02-25	176.42	176.79	175.79	176.55	11530929
2022-02-28	178.86	178.99	176.50	178.38	16055844
2022-03-01	179.05	181.76	179.03	181.62	21942127
2022-03-02	180.13	180.71	178.79	179.73	19727192
2022-03-03	179.96	181.30	179.50	180.80	14826051
2022-03-04	182.11	183.98	181.36	183.68	22412092
2022-03-07	184.45	186.64	184.22	186.41	27951785
2022-03-08	188.35	193.30	188.26	191.51	47347678
2022-03-09	186.04	187.23	184.76	185.82	26839671
2022-03-10	186.88	187.38	184.99	186.40	18455213
2022-03-11	183.74	185.78	183.44	185.09	14824715
2022-03-14	183.03	183.29	181.95	182.30	13186389
2022-03-15	179.10	180.27	178.01	178.89	16962273
2022-03-16	179.13	180.12	176.87	180.01	17548090
2022-03-17	181.16	182.03	180.65	180.89	10954139
2022-03-18	179.93	180.93	179.04	179.30	13996452
2022-03-21	179.33	181.29	179.32	180.67	10582224
2022-03-22	179.60	179.71	178.32	179.36	9621751
2022-03-23	180.29	181.89	179.76	181.81	12557272
2022-03-24	182.35	183.51	181.77	183.13	10970070
2022-03-25	181.81	183.13	181.35	182.38	7914035
2022-03-28	180.38	181.33	178.85	179.06	9489725
2022-03-29	177.02	179.33	176.69	179.14	10458927
2022-03-30	179.76	180.92	179.68	180.58	8361286
2022-03-31	180.91	181.96	180.56	180.65	9844398
2022-04-01	179.55	180.46	178.98	179.50	13034395
2022-04-04	180.24	180.81	179.58	180.37	7063124
2022-04-05	180.91	181.49	178.93	179.24	10828531
2022-04-06	179.78	180.31	178.70	179.66	8942121
2022-04-07	179.87	180.88	179.80	180.34	10140585
2022-04-08	180.52	181.82	180.52	181.47	10655681
2022-04-11	183.17	183.33	181.11	182.37	10071319
2022-04-12	184.04	184.64	182.96	183.77	12024560
2022-04-13	184.50	184.94	184.13	184.65	8651635
2022-04-14	184.28	184.41	182.88	184.04	11567178
2022-04-18	185.95	186.10	184.39	184.61	8886690
2022-04-19	183.19	183.65	181.33	181.82	12585622
2022-04-20	181.59	182.72	181.35	182.71	7038625
2022-04-21	181.77	182.32	180.78	182.06	9639834
2022-04-22	180.72	181.61	179.74	180.29	9146973
2022-04-25	177.17	177.51	176.48	177.05	13073688
2022-04-26	177.95	178.30	176.92	177.32	9042403
2022-04-27	176.46	176.64	175.50	175.98	8854721
2022-04-28	175.92	176.97	175.69	176.93	6384762
2022-04-29	178.07	178.62	176.71	176.91	7719702
2022-05-02	173.61	174.65	172.98	173.63	14318600
2022-05-03	173.89	175.21	173.85	174.09	7214348
2022-05-04	174.32	176.35	173.67	175.80	10491681
2022-05-05	177.56	177.61	174.66	175.13	12794160
2022-05-06	175.39	176.56	174.86	175.42	7643269
2022-05-09	174.27	174.27	172.79	172.88	10742410
2022-05-10	173.80	173.96	171.20	171.42	11010440
2022-05-11	172.51	173.32	172.20	172.82	9179592
2022-05-12	172.07	172.40	169.90	170.17	11626799
2022-05-13	168.31	169.62	168.01	168.79	13031057
2022-05-16	168.43	170.43	168.34	170.40	7319277
2022-05-17	170.44	170.53	169.14	169.33	6441110
2022-05-18	169.01	170.21	168.81	169.42	7472850
2022-05-19	171.55	172.52	170.89	171.91	10580267
2022-05-20	171.71	172.24	170.89	172.03	6578056
2022-05-23	173.13	173.38	172.28	172.83	5518503
2022-05-24	173.47	174.41	173.35	174.13	6793991
2022-05-25	172.79	173.16	171.73	173.08	4595917
2022-05-26	172.13	172.93	171.76	172.76	6466982
2022-05-27	173.49	173.52	172.64	172.85	3847871
2022-05-31	172.71	173.07	171.08	171.14	6243967
2022-06-01	172.21	172.53	171.39	172.23	6946516
2022-06-02	173.66	174.45	173.49	174.35	5623129
2022-06-03	173.53	173.97	172.25	172.58	5519407
2022-06-06	172.81	172.89	171.65	171.82	3766042
2022-06-07	172.11	173.05	171.99	172.94	3860035
2022-06-08	172.89	173.45	172.67	172.78	5140816
2022-06-09	172.45	172.59	171.58	172.23	4701143
2022-06-10	170.89	174.94	170.46	174.54	16856138
2022-06-13	171.18	171.34	169.61	169.93	13265243
2022-06-14	169.61	169.73	168.30	168.57	7347935
2022-06-15	170.40	171.84	169.08	170.77	9000294
2022-06-16	170.56	172.77	170.17	172.69	8823558
2022-06-17	172.15	172.30	170.97	171.27	7407223
2022-06-21	171.06	171.91	170.47	170.63	5608485
2022-06-22	171.61	172.30	171.10	171.31	6558656
2022-06-23	171.39	172.13	169.90	170.26	6535261
2022-06-24	170.24	170.74	169.85	170.09	6143081
2022-06-27	170.60	170.67	169.75	169.90	5719684
2022-06-28	170.07	170.21	169.51	169.62	2984450
2022-06-29	170.58	170.70	169.17	169.49	4785576
2022-06-30	169.51	169.96	168.24	168.46	9144391
2022-07-01	167.14	168.68	166.96	168.32	11380332
2022-07-05	167.18	167.33	164.41	164.75	14035426
2022-07-06	164.32	164.57	161.47	162.14	11861144
2022-07-07	162.43	163.04	162.06	162.23	4588418
2022-07-08	162.35	163.38	161.84	162.30	4584112
2022-07-11	161.93	162.44	161.38	161.43	4321663
2022-07-12	161.22	161.62	160.72	160.83	5375081
2022-07-13	160.10	162.71	160.06	161.60	8456636
2022-07-14	159.02	159.83	158.22	159.33	12213614
2022-07-15	159.01	159.25	158.35	159.01	6783785
2022-07-18	160.08	160.43	159.05	159.16	5791779
2022-07-19	159.47	159.87	159.33	159.54	3796198
2022-07-20	159.71	159.82	158.03	158.04	4795846
2022-07-21	158.31	160.31	158.27	160.27	5863333
2022-07-22	160.55	162.13	160.35	160.67	5733753
2022-07-25	160.64	160.70	159.81	160.23	3713368
2022-07-26	160.23	160.50	159.79	160.04	2672764
2022-07-27	160.02	162.21	159.51	161.67	5709082
2022-07-28	163.31	163.76	162.88	163.64	5606353
2022-07-29	163.89	164.69	163.28	164.10	7537307
2022-08-01	164.98	165.41	164.41	165.03	4666912
2022-08-02	165.66	166.46	164.02	164.05	5725388
2022-08-03	164.77	164.91	163.48	164.45	4417759
2022-08-04	165.53	167.31	165.34	167.17	5502000
2022-08-05	164.99	165.84	164.87	165.29	6023291
2022-08-08	166.03	166.81	165.93	166.69	3457314
2022-08-09	167.48	167.80	166.82	167.20	3205505
2022-08-10	167.39	167.98	166.62	166.78	4077274
2022-08-11	167.16	167.66	166.31	166.34	4445977
2022-08-12	167.17	167.94	166.83	167.87	5151653
2022-08-15	165.99	166.25	165.44	165.71	5236292
2022-08-16	165.31	165.72	165.18	165.42	4291529
2022-08-17	165.21	165.23	163.95	164.35	5569071
2022-08-18	164.60	164.91	163.55	163.92	3646087
2022-08-19	163.65	163.74	162.62	162.72	8172954
2022-08-22	161.66	162.12	161.36	161.64	4458113
2022-08-23	161.96	163.43	161.91	162.77	4425075
2022-08-24	162.44	163.61	162.37	163.25	3202411
2022-08-25	163.97	163.99	163.24	163.75	2857488
2022-08-26	163.12	163.61	161.55	161.76	6689259
2022-08-29	161.88	162.62	161.70	161.86	4702256
2022-08-30	161.27	161.43	160.34	160.51	4856576
2022-08-31	159.50	160.58	159.26	159.27	5438641
2022-09-01	158.17	158.39	157.32	157.87	7390755
2022-09-02	159.35	160.06	159.14	159.26	5196908
2022-09-06	159.17	159.46	158.32	158.33	4863819
2022-09-07	158.15	160.15	158.08	159.94	3981410
2022-09-08	159.54	159.86	158.71	158.98	4607118
2022-09-09	159.72	160.24	159.41	159.82	3927788
2022-09-12	161.04	161.62	160.55	160.63	4537530
2022-09-13	158.47	159.27	158.39	158.54	6526388
2022-09-14	158.68	158.98	157.73	157.93	6091085
2022-09-15	156.76	157.49	154.62	154.98	13181203
2022-09-16	154.66	156.56	154.34	155.84	7141210
2022-09-19	154.87	156.04	154.82	155.96	5582767
2022-09-20	155.03	155.23	154.59	155.07	5943724
2022-09-21	155.97	157.25	154.01	155.79	7816071
2022-09-22	156.26	156.48	155.31	155.70	5975237
2022-09-23	153.90	154.00	152.64	153.01	9597991
2022-09-26	153.22	153.51	151.03	151.23	8240501
2022-09-27	152.25	152.73	151.50	151.54	7151310
2022-09-28	153.20	154.88	152.93	154.69	8977243
2022-09-29	154.14	155.03	153.16	154.66	6317021
2022-09-30	154.94	156.05	154.57	154.67	6832430
2022-10-03	155.44	158.48	155.23	158.43	10362232
2022-10-04	159.18	161.08	158.92	160.70	8024496
2022-10-05	159.32	160.08	158.38	159.81	5296309
2022-10-06	159.41	159.94	158.95	159.63	5712627
2022-10-07	158.46	158.98	157.68	157.88	5030041
2022-10-10	155.94	156.35	155.12	155.48	6110794
2022-10-11	155.49	156.81	154.92	155.16	5306673
2022-10-12	155.51	156.29	155.26	155.99	3998472
2022-10-13	153.48	155.73	152.92	154.91	7083767
2022-10-14	154.02	154.20	152.72	152.98	5474648
2022-10-17	154.92	155.33	153.33	153.42	4348044
2022-10-18	154.08	154.24	153.24	153.75	4528441
2022-10-19	152.09	152.49	151.54	151.69	8257060
2022-10-20	151.92	153.23	151.27	151.45	5019849
2022-10-21	151.98	154.31	151.83	154.15	6898351
2022-10-24	153.45	154.06	153.06	153.65	4673274
2022-10-25	153.96	154.79	153.83	154.00	3434053
2022-10-26	154.78	155.73	154.78	154.98	4451056
2022-10-27	154.71	155.09	154.22	154.74	3654871
2022-10-28	152.96	153.54	152.50	153.16	4645440
2022-10-31	152.16	152.87	151.89	151.91	6097760
2022-11-01	153.82	153.98	152.87	153.46	4603597
2022-11-02	154.16	155.42	152.26	152.39	7220403
2022-11-03	150.70	151.96	150.57	151.81	5378810
2022-11-04	154.95	156.60	154.66	156.47	7691954
2022-11-07	156.22	156.57	155.81	155.85	4425710
2022-11-08	155.99	159.87	155.98	159.45	11299635
2022-11-09	159.36	160.35	158.45	158.65	6040627
2022-11-10	162.01	163.51	161.66	163.48	9939858
2022-11-11	163.91	164.58	163.42	164.56	4622422
2022-11-14	164.20	165.24	164.15	164.92	6187552
2022-11-15	165.27	166.23	164.56	165.50	9903495
2022-11-16	165.41	165.71	164.83	165.12	3645845
2022-11-17	163.79	164.11	163.40	163.92	4578129
2022-11-18	163.38	163.69	162.68	162.79	4321075
2022-11-21	162.44	162.50	161.28	161.88	4766512
2022-11-22	162.30	162.60	161.72	162.07	3203837
2022-11-23	161.69	163.24	161.56	163.08	4167005
2022-11-25	162.85	163.43	162.77	163.22	1436508
2022-11-28	162.93	163.06	161.91	161.93	4053918
2022-11-29	162.70	163.63	162.60	162.73	2620637
2022-11-30	163.69	164.81	162.40	164.81	4874746
2022-12-01	167.48	167.95	166.98	167.84	8625780
2022-12-02	166.18	167.47	165.76	167.26	5185941
2022-12-05	166.55	166.72	164.32	164.39	5436175
2022-12-06	165.20	165.54	164.45	164.84	3597758
2022-12-07	165.47	166.64	165.32	166.33	4610697
2022-12-08	166.58	167.05	166.07	166.47	3217874
2022-12-09	167.26	168.09	166.60	167.06	5431272
2022-12-12	166.44	166.60	165.43	165.68	3504409
2022-12-13	169.21	169.79	168.02	168.51	6750199
2022-12-14	168.43	168.81	167.14	168.10	5642965
2022-12-15	165.73	166.21	165.10	165.35	8370909
2022-12-16	166.02	166.98	165.84	166.79	5371967
2022-12-19	166.71	167.11	165.99	166.32	3940525
2022-12-20	168.10	169.53	168.03	169.08	7803118
2022-12-21	169.04	169.71	168.68	168.80	3990060
2022-12-22	167.76	167.76	166.06	166.76	5672656
2022-12-23	166.88	167.80	166.66	167.26	2912300
2022-12-27	167.89	170.61	167.80	168.67	6885715
2022-12-28	168.05	168.34	167.10	167.91	3662456
2022-12-29	168.54	169.35	168.52	168.85	3345874
2022-12-30	169.26	169.90	168.80	169.64	2864455
2023-01-03	171.32	172.09	170.02	171.06	7992927
2023-01-04	172.86	173.09	171.85	172.67	7574633
2023-01-05	170.82	171.00	169.79	170.52	4692610
2023-01-06	171.76	173.96	171.23	173.71	7888954
2023-01-09	174.51	175.04	173.88	174.10	5134503
2023-01-10	174.61	174.98	174.06	174.74	4398411
2023-01-11	174.76	174.79	173.72	174.62	3374201
2023-01-12	176.01	176.71	174.88	176.64	6936919
2023-01-13	176.96	178.83	176.89	178.76	7468768
2023-01-17	178.21	178.24	177.09	177.59	6610834
2023-01-18	178.92	179.18	176.90	177.08	5384664
2023-01-19	178.37	180.03	178.09	179.89	6678687
2023-01-20	179.06	179.66	178.65	179.29	5754818
2023-01-23	178.35	179.69	177.78	179.63	5265507
2023-01-24	179.56	180.32	178.35	180.28	4604628
2023-01-25	179.35	181.22	179.29	181.11	6925348
2023-01-26	180.15	180.27	178.46	179.47	5860129
2023-01-27	179.27	179.72	178.26	179.22	6052728
2023-01-30	179.29	179.43	178.65	178.76	4210726
2023-01-31	178.82	179.70	178.54	179.41	5976888
2023-02-01	179.75	181.73	178.63	181.67	7996005
2023-02-02	181.08	181.11	177.74	177.90	8842396
2023-02-03	174.92	175.43	173.12	173.46	13674441
2023-02-06	174.11	174.46	173.28	173.82	8956963
2023-02-07	173.72	175.27	173.47	173.98	6794153
2023-02-08	174.94	174.99	173.83	174.41	4075638
2023-02-09	175.49	175.52	172.87	173.03	5361340
2023-02-10	173.63	173.68	172.63	173.36	2971125
2023-02-13	172.70	172.90	172.07	172.48	3970786
2023-02-14	171.97	173.51	171.41	172.61	5403099
2023-02-15	170.60	170.99	170.16	170.89	5435337
2023-02-16	170.34	171.60	169.96	170.75	4540398
2023-02-17	169.87	171.47	169.52	171.26	4809799
2023-02-21	171.20	171.50	170.34	170.62	4035933
2023-02-22	170.81	170.96	169.56	169.66	4105675
2023-02-23	169.84	170.13	169.08	169.57	5073479
2023-02-24	168.42	168.84	168.19	168.35	6496496
2023-02-27	168.88	169.23	168.55	169.01	4509151
2023-02-28	168.78	170.25	168.59	169.78	6761585
2023-03-01	170.95	171.49	170.47	170.76	6590468
2023-03-02	170.52	170.98	170.36	170.66	3952266
2023-03-03	171.45	172.60	170.98	172.49	6894466
2023-03-06	172.32	172.37	171.54	171.62	4264124
2023-03-07	170.42	170.47	168.52	168.62	8713268
2023-03-08	168.61	169.59	168.52	168.54	5718595
2023-03-09	169.75	170.65	169.71	170.20	5582980
2023-03-10	171.93	173.88	171.92	173.87	13803437
2023-03-13	176.66	178.02	176.30	177.86	20554417
2023-03-14	177.35	177.59	176.21	176.83	10019032
2023-03-15	178.86	180.13	177.49	178.21	14546095
2023-03-16	179.51	179.65	177.87	178.57	10764872
2023-03-17	181.02	184.81	180.77	183.77	24156266
2023-03-20	184.19	184.54	182.74	183.84	11845678
2023-03-21	182.65	182.73	179.90	180.37	10734493
2023-03-22	180.40	183.94	180.28	183.44	11969561
2023-03-23	183.91	186.24	183.60	185.74	11347149
2023-03-24	185.61	185.99	183.62	183.65	9253075
2023-03-27	181.15	182.15	180.69	181.95	6925046
2023-03-28	182.31	183.62	182.12	183.44	6202597
2023-03-29	182.49	183.27	182.24	182.53	4996493
2023-03-30	182.75	184.44	182.55	184.18	6360296
2023-03-31	184.11	184.42	182.80	183.22	8003334
2023-04-03	183.85	185.04	183.32	184.54	9206635
2023-04-04	184.72	188.23	184.66	187.98	13765361
2023-04-05	188.34	188.86	186.78	187.83	11440827
2023-04-06	186.89	187.26	185.95	186.49	6648428
2023-04-10	185.18	185.36	184.19	185.11	6408114
2023-04-11	185.91	186.51	185.64	186.28	6031494
2023-04-12	187.54	187.66	185.97	187.19	10000948
2023-04-13	189.76	190.41	188.99	189.72	14060106
2023-04-14	188.08	188.49	185.17	186.36	13272541
2023-04-17	185.89	185.93	184.10	185.53	7468062
2023-04-18	185.24	186.99	185.04	186.25	8056928
2023-04-19	184.35	185.58	184.28	185.36	7373518
2023-04-20	186.14	187.03	185.78	186.09	5789908
2023-04-21	184.98	185.68	183.22	184.25	10698705
2023-04-24	184.07	185.03	183.46	184.81	8303396
2023-04-25	184.84	186.22	184.30	185.75	8451933
2023-04-26	186.63	186.65	184.30	184.74	8203595
2023-04-27	183.90	184.99	183.38	184.75	9107425
2023-04-28	184.79	185.38	184.17	184.80	6700418
2023-05-01	186.05	186.22	183.91	183.97	7997658
2023-05-02	184.65	187.64	184.52	187.52	13554921
2023-05-03	187.61	189.21	186.93	189.11	11133826
2023-05-04	188.86	191.36	188.81	190.44	14146787
2023-05-05	186.56	187.58	185.77	187.46	12508113
2023-05-08	187.82	188.67	187.49	187.69	6075441
2023-05-09	188.12	189.33	188.07	189.02	7098810
2023-05-10	188.98	189.64	187.82	188.75	9392097
2023-05-11	188.44	188.81	186.86	187.13	8245523
2023-05-12	187.43	187.92	186.58	186.81	7087462
2023-05-15	187.30	187.88	187.03	187.21	5518086
2023-05-16	186.58	186.82	184.46	184.87	9527806
2023-05-17	184.31	184.45	183.48	184.23	7474277
2023-05-18	182.10	182.28	181.34	181.84	8812591
2023-05-19	182.25	184.34	181.81	183.64	8434976
2023-05-22	183.22	183.84	182.91	183.21	4834298
2023-05-23	182.78	183.76	182.48	183.43	6345012
2023-05-24	183.54	183.54	181.77	181.95	6732940
2023-05-25	181.18	181.31	180.10	180.20	6919174
2023-05-26	181.01	181.30	180.09	180.92	5823674
2023-05-30	181.72	182.40	181.17	182.04	4906066
2023-05-31	182.39	183.45	182.10	182.32	8497893
2023-06-01	182.81	184.21	182.72	183.76	7300542
2023-06-02	183.53	183.56	180.96	181.05	8726111
2023-06-05	180.79	182.44	180.67	181.05	5748800
2023-06-06	182.36	182.65	181.52	182.34	4967156
2023-06-07	181.94	183.00	180.15	180.15	9066528
2023-06-08	182.00	183.04	181.96	182.53	6394890
2023-06-09	182.36	182.79	181.72	182.04	4380811
2023-06-12	181.80	181.94	181.04	181.88	4875450
2023-06-13	182.10	182.43	180.17	180.54	5126686
2023-06-14	181.69	181.96	180.14	180.64	6807003
2023-06-15	180.28	182.05	180.18	181.91	6739009
2023-06-16	181.93	182.62	181.41	181.63	8779096
2023-06-20	180.06	180.09	179.22	179.75	7586229
2023-06-21	179.15	179.95	178.19	179.49	6702339
2023-06-22	178.36	178.99	177.63	177.71	7948565
2023-06-23	179.60	179.95	178.09	178.20	5419784
2023-06-26	179.05	179.08	178.42	178.51	3222050
2023-06-27	179.07	179.29	177.43	177.69	5036916
2023-06-28	177.23	177.69	176.70	177.28	5866741
2023-06-29	175.83	177.63	175.79	177.09	6862511
2023-06-30	177.69	178.53	177.32	178.27	6420904
2023-07-03	178.61	179.34	178.46	178.47	4085711
2023-07-05	179.41	179.42	177.83	177.84	5652091
2023-07-06	177.51	177.80	176.66	177.31	5132954
2023-07-07	178.38	179.65	178.35	178.64	5201148
2023-07-10	178.37	178.92	178.26	178.78	3320497
2023-07-11	179.43	179.71	179.13	179.45	2819610
2023-07-12	181.18	181.95	181.10	181.88	7062010
2023-07-13	181.96	182.15	181.49	182.01	4527900
2023-07-14	181.59	182.17	181.11	181.43	5389968
2023-07-17	180.99	181.63	180.64	181.56	4152919
2023-07-18	182.79	184.23	182.32	183.64	8242597
2023-07-19	183.45	183.84	182.87	183.67	3911565
2023-07-20	183.73	183.77	182.47	182.74	4972856
2023-07-21	182.06	182.46	181.68	182.18	3845361
2023-07-24	182.22	182.54	181.34	181.40	4370026
2023-07-25	181.72	182.47	181.10	182.41	4090149
2023-07-26	182.66	183.64	182.31	183.30	6158432
2023-07-27	181.64	181.64	180.32	180.42	7592752
2023-07-28	181.48	182.27	181.25	181.86	3829197
2023-07-31	182.43	183.09	182.31	182.35	5496890
2023-08-01	180.85	181.38	180.19	180.46	6289869
2023-08-02	180.57	180.79	179.41	179.60	6348266
2023-08-03	179.44	179.95	179.28	179.54	4638874
2023-08-04	180.25	180.77	179.85	180.19	5326191
2023-08-07	180.15	180.15	179.27	179.78	4510408
2023-08-08	178.64	179.33	178.46	178.64	6162879
2023-08-09	178.68	178.92	177.78	177.79	4643998
2023-08-10	178.22	178.70	177.54	177.60	5934598
2023-08-11	177.70	178.36	177.49	177.60	5289694
2023-08-14	176.86	177.58	176.58	177.06	9554477
2023-08-15	176.75	177.43	176.33	176.59	7582703
2023-08-16	176.62	176.95	175.56	175.57	6559418
2023-08-17	176.53	176.56	174.93	175.30	7937672
2023-08-18	175.83	176.06	175.10	175.33	6253027
2023-08-21	175.90	175.94	174.96	175.81	4206360
2023-08-22	175.83	176.25	175.31	176.10	5892540
2023-08-23	177.32	178.22	177.07	177.89	7949056
2023-08-24	177.66	178.49	177.41	177.85	5526428
2023-08-25	177.58	178.38	176.63	177.62	6132927
2023-08-28	177.65	178.73	177.51	178.13	4740683
2023-08-29	178.03	179.88	177.90	179.87	7576640
2023-08-30	180.58	180.88	180.29	180.32	6593692
2023-08-31	180.37	180.49	179.94	180.02	4795626
2023-09-01	180.80	181.12	179.51	180.11	4970732
2023-09-05	179.33	179.44	178.64	178.64	7056834
2023-09-06	178.33	179.01	177.70	177.83	6427224
2023-09-07	178.31	178.37	177.90	178.02	3257213
2023-09-08	178.36	179.05	177.90	178.08	3293699
2023-09-11	178.97	179.07	178.26	178.41	3689085
2023-09-12	177.11	177.70	177.05	177.49	4445435
2023-09-13	177.53	177.75	177.04	177.08	3874788
2023-09-14	176.50	177.39	176.36	177.17	6184382
2023-09-15	178.55	179.11	178.34	178.34	5620888
2023-09-18	178.82	179.41	178.38	179.39	5049308
2023-09-19	179.54	179.65	179.03	179.22	4225102
2023-09-20	179.34	180.66	179.32	179.35	9330262
2023-09-21	177.86	178.49	177.69	178.05	7573300
2023-09-22	178.65	178.95	178.51	178.62	3637075
2023-09-25	178.41	178.71	177.64	177.70	5582074
2023-09-26	176.83	177.14	176.16	176.28	7181080
2023-09-27	175.27	175.32	173.70	174.10	10919579
2023-09-28	173.91	174.14	172.32	173.23	10061917
2023-09-29	173.92	174.03	171.27	171.45	10427383
2023-10-02	170.23	170.46	169.50	169.65	12706027
2023-10-03	169.14	170.08	168.75	169.16	11459840
2023-10-04	169.21	169.41	168.50	169.14	10034600
2023-10-05	168.74	169.00	168.30	168.83	6970219
2023-10-06	169.17	170.23	168.50	169.70	9948433
2023-10-09	171.18	172.86	171.08	172.82	10201547
2023-10-10	172.08	172.80	171.90	172.53	5843995
2023-10-11	173.60	174.13	173.26	173.79	7128002
2023-10-12	174.06	174.23	173.24	173.26	5912663
2023-10-13	176.89	179.10	176.72	178.83	18802885
2023-10-16	177.84	178.33	177.54	177.96	8385428
2023-10-17	178.37	179.13	177.98	178.29	8231866
2023-10-18	180.89	182.02	179.75	180.87	13920793
2023-10-19	181.04	183.43	180.82	183.09	13406560
2023-10-20	183.43	185.23	183.09	183.59	12785667
2023-10-23	183.51	183.56	182.71	182.97	9479805
2023-10-24	182.07	183.40	181.68	182.95	6593963
2023-10-25	183.42	184.30	182.04	183.72	10087016
2023-10-26	183.40	184.49	182.87	184.01	7671406
2023-10-27	183.76	186.36	183.47	186.15	14102828
2023-10-30	185.54	185.70	184.73	185.10	8756405
2023-10-31	185.08	186.21	183.50	184.09	10104569
2023-11-01	183.91	185.00	182.67	183.51	9048562
2023-11-02	184.13	184.28	183.50	184.12	7343699
2023-11-03	184.48	185.47	184.35	184.79	8530399
2023-11-06	184.14	184.23	183.34	183.35	8274666
2023-11-07	182.25	182.65	181.75	182.59	6795795
2023-11-08	182.01	182.07	180.57	180.77	6738304
2023-11-09	180.98	182.28	180.89	181.49	6486286
2023-11-10	180.51	180.59	179.25	179.51	7611618
2023-11-13	179.40	180.73	179.11	180.51	5385908
2023-11-14	181.70	182.75	181.62	182.12	6831639
2023-11-15	182.03	182.18	181.31	181.64	4909399
2023-11-16	182.85	184.32	182.80	183.69	8253348
2023-11-17	183.96	184.13	183.45	183.67	4871297
2023-11-20	182.32	183.48	182.23	183.37	5393464
2023-11-21	185.57	186.12	185.07	185.35	7322379
2023-11-22	185.47	185.72	184.27	184.56	4338209
2023-11-24	185.47	185.75	185.16	185.52	2445058
2023-11-27	186.56	186.80	185.93	186.77	6320420
2023-11-28	187.90	189.40	187.52	189.26	10901890
2023-11-29	189.16	189.99	189.02	189.54	8407253
2023-11-30	188.89	189.24	188.28	188.75	7558123
2023-12-01	188.81	192.40	188.69	192.01	16727571
2023-12-04	189.60	190.38	187.26	187.86	18460544
2023-12-05	187.55	187.88	186.30	187.15	7027722
2023-12-06	188.32	188.46	187.50	187.84	5778604
2023-12-07	188.45	188.59	187.26	188.15	5802025
2023-12-08	185.93	186.78	184.90	185.64	7883204
2023-12-11	184.50	184.53	183.15	183.59	8519527
2023-12-12	183.84	183.98	183.26	183.49	5056911
2023-12-13	183.82	187.66	183.38	187.63	10635500
2023-12-14	188.86	189.82	188.08	188.73	9107157
2023-12-15	188.52	188.96	186.82	187.00	8324824
2023-12-18	187.50	188.49	187.24	187.85	5357987
2023-12-19	188.23	189.72	188.13	189.13	6025564
2023-12-20	188.69	188.96	188.09	188.10	6002395
2023-12-21	189.21	189.62	188.75	189.43	4619995
2023-12-22	191.60	191.88	190.07	190.27	7176292
2023-12-26	190.97	191.74	190.40	191.72	4502664
2023-12-27	191.77	193.18	191.54	192.59	5813295
2023-12-28	192.34	192.89	191.44	191.47	6171506
2023-12-29	190.99	191.64	190.74	191.17	4612349
2024-01-02	191.44	191.89	190.50	190.72	6025646
2024-01-03	188.77	189.86	188.16	189.13	8661568
2024-01-04	189.08	189.75	188.69	189.32	4416743
2024-01-05	189.68	191.26	189.08	189.35	7481883
2024-01-08	187.21	188.74	187.11	187.87	6214968
2024-01-09	188.68	188.78	187.73	187.93	4437269
2024-01-10	188.14	188.44	187.21	187.50	4504726
2024-01-11	188.02	188.55	186.56	187.87	6831086
2024-01-12	190.67	191.08	189.16	189.71	6833678
2024-01-16	189.15	189.26	187.54	187.91	6548068
2024-01-17	187.31	187.42	185.45	185.84	8643163
2024-01-18	186.36	187.40	186.30	187.37	4685239
2024-01-19	188.26	188.30	187.44	187.93	5719650
2024-01-22	187.23	187.76	186.85	187.22	4397522
2024-01-23	187.45	188.15	187.28	187.95	5040771
2024-01-24	188.33	188.37	186.32	186.40	6085437
2024-01-25	187.34	187.64	186.46	187.14	4651026
2024-01-26	187.27	187.38	186.76	187.01	5064774
2024-01-29	188.31	188.54	187.19	188.33	5629695
2024-01-30	189.70	189.83	187.98	188.59	4976467
2024-01-31	189.37	190.46	188.13	188.45	7886115
2024-02-01	189.71	191.36	188.99	190.41	10278129
2024-02-02	188.07	188.87	187.85	188.61	7337573
2024-02-05	186.88	187.82	186.70	187.57	5436062
2024-02-06	187.94	188.85	187.74	188.55	4866122
2024-02-07	188.45	189.39	188.28	188.50	6276879
2024-02-08	187.91	188.53	187.82	188.33	3873445
2024-02-09	187.56	187.77	187.14	187.60	4412654
2024-02-12	186.60	187.27	186.36	187.11	4706253
2024-02-13	185.35	185.38	184.33	184.53	9525794
2024-02-14	184.27	184.88	183.78	184.42	7031562
2024-02-15	185.60	186.02	185.10	185.66	6228859
2024-02-16	185.08	186.67	184.84	186.34	6518526
2024-02-20	187.96	188.03	187.40	187.47	5531152
2024-02-21	187.88	188.04	187.10	187.48	5789951
2024-02-22	187.56	187.64	187.05	187.56	4550823
2024-02-23	187.56	189.18	187.46	188.62	6827271
2024-02-26	187.79	188.36	187.53	188.20	4491937
2024-02-27	188.58	188.72	187.88	188.00	5165376
2024-02-28	188.34	188.52	188.03	188.34	2824131
2024-02-29	189.64	189.92	189.23	189.31	6848639
2024-03-01	190.27	193.40	189.44	192.89	13410997
2024-03-04	194.15	196.33	193.88	196.01	12216341
2024-03-05	197.44	198.14	196.65	197.19	9672210
2024-03-06	198.08	199.30	197.44	198.81	10459292
2024-03-07	199.54	200.11	198.91	199.94	8403737
2024-03-08	200.89	203.30	200.45	201.63	13540110
2024-03-11	201.71	202.41	201.46	202.00	7329560
2024-03-12	200.42	200.63	199.16	199.79	9436586
2024-03-13	200.44	201.86	200.35	201.19	5929990
2024-03-14	200.37	200.47	199.34	200.35	6865044
2024-03-15	199.94	200.63	199.57	199.71	4556710
2024-03-18	199.66	200.15	199.51	200.03	7206823
2024-03-19	199.62	199.81	198.94	199.80	4657527
2024-03-20	199.16	202.66	199.12	202.18	9593754
2024-03-21	203.88	203.92	200.60	201.97	7396540
2024-03-22	201.32	201.86	199.72	200.35	6918508
2024-03-25	201.19	201.95	200.97	200.99	4034750
2024-03-26	202.65	202.76	201.07	201.64	5752677
2024-03-27	202.32	203.22	202.32	203.10	6040980
2024-03-28	204.54	206.05	203.87	205.72	9194473
2024-04-01	208.68	208.73	206.29	207.82	13677114
2024-04-02	209.07	211.03	208.36	210.89	13421070
2024-04-03	210.57	212.83	210.30	212.74	11416226
2024-04-04	212.00	213.45	211.02	211.52	12307274
2024-04-05	212.49	215.74	212.22	215.14	13382720
2024-04-08	215.98	216.81	214.61	216.48	10331406
2024-04-09	217.81	218.86	216.45	217.67	13079306
2024-04-10	215.37	217.78	214.68	215.61	13317492
2024-04-11	216.85	219.84	215.89	219.80	11415224
2024-04-12	221.87	225.09	216.02	216.89	30898775
2024-04-15	217.94	221.03	215.16	220.95	13238952
2024-04-16	220.18	221.99	218.78	221.22	10746123
2024-04-17	221.05	221.76	218.52	219.59	11521054
2024-04-18	221.31	221.46	219.31	220.34	6496885
2024-04-19	220.49	222.36	220.08	221.03	8688967
2024-04-22	216.35	216.96	215.14	215.57	13404253
2024-04-23	213.96	215.86	213.87	215.04	10730332
2024-04-24	214.76	216.35	214.36	214.64	5741072
2024-04-25	214.47	217.05	214.34	215.92	6606512
2024-04-26	216.77	217.07	215.53	216.62	6268504
2024-04-29	216.02	217.22	215.25	216.18	6409870
2024-04-30	213.38	214.13	211.80	211.87	11248615
2024-05-01	212.96	215.50	212.41	213.79	10373880
2024-05-02	211.90	213.71	211.49	213.13	6286967
2024-05-03	212.89	213.23	210.71	212.96	8679910
2024-05-06	215.14	215.91	214.47	215.20	6840477
2024-05-07	214.52	214.93	213.88	214.21	5660735
2024-05-08	213.62	214.80	213.50	213.58	4462736
2024-05-09	214.48	216.95	214.44	216.95	7732469
2024-05-10	219.22	219.60	218.08	218.71	8700917
2024-05-13	217.06	217.31	215.80	216.26	4896343
2024-05-14	217.31	218.38	216.98	218.09	4662679
2024-05-15	219.06	221.19	217.65	220.89	9297715
2024-05-16	220.14	220.59	219.41	220.03	4301652
2024-05-17	222.18	223.85	221.67	223.66	10481937
2024-05-20	223.79	225.66	223.02	224.56	5990860
2024-05-21	224.77	225.21	223.70	224.23	4002615
2024-05-22	223.09	223.24	219.74	220.11	8903115
2024-05-23	218.78	219.23	215.66	215.72	9537911
2024-05-24	216.96	217.21	215.74	215.92	4212379
2024-05-28	218.43	218.59	217.21	218.19	3809677
2024-05-29	216.92	217.16	216.12	216.16	4184972
2024-05-30	216.69	217.51	216.41	216.57	3071290
2024-05-31	217.77	217.96	214.65	215.30	5617183
2024-06-03	215.92	217.82	215.54	217.22	6172606
2024-06-04	216.24	216.24	214.20	215.27	5509361
2024-06-05	216.69	218.08	215.93	217.82	5479226
2024-06-06	218.36	219.97	218.10	219.43	5283914
2024-06-07	215.07	215.19	211.54	211.60	12195073
2024-06-10	213.13	214.02	212.76	213.54	4219641
2024-06-11	213.95	214.38	213.24	214.15	4004085
2024-06-12	216.47	216.55	214.20	214.72	5911883
2024-06-13	214.44	214.96	212.26	212.97	5861099
2024-06-14	215.34	216.04	214.98	215.73	7076496
2024-06-17	214.90	215.24	213.60	214.61	3877671
2024-06-18	214.38	215.83	214.04	215.47	4921415
2024-06-20	216.32	218.74	216.15	218.16	7290516
2024-06-21	217.83	217.90	214.26	214.78	8935399
2024-06-24	215.55	215.94	215.20	215.63	4626923
2024-06-25	214.96	215.31	214.12	214.56	3847694
2024-06-26	212.39	213.11	212.12	212.58	4690348
2024-06-27	214.71	215.50	214.45	214.99	4977837
2024-06-28	215.64	215.81	214.82	215.01	3955080
2024-07-01	215.25	216.00	214.49	215.57	3797921
2024-07-02	215.33	216.08	214.62	215.56	4921672
2024-07-03	217.34	218.74	217.33	217.99	5055313
2024-07-05	219.58	221.28	219.58	220.93	5950550
2024-07-08	219.64	220.04	217.41	218.19	5790811
2024-07-09	218.57	219.29	217.27	218.56	3904495
2024-07-10	220.14	220.71	219.16	219.36	5556185
2024-07-11	222.65	224.15	221.48	223.25	9323981
2024-07-12	222.03	223.62	221.86	223.11	5179297
2024-07-15	223.39	225.59	223.02	223.83	5719339
2024-07-16	225.45	228.29	225.30	228.29	11070663
2024-07-17	228.79	229.65	226.67	227.23	8620511
2024-07-18	227.71	228.32	225.57	225.78	5485459
2024-07-19	221.52	222.68	221.41	221.73	8665956
2024-07-22	221.58	221.92	220.40	221.80	5334060
2024-07-23	222.34	222.75	221.86	222.58	4435700
2024-07-24	223.47	224.88	221.74	221.80	6838783
2024-07-25	219.02	219.26	217.52	218.33	9777054
2024-07-26	219.96	221.04	219.70	220.63	6328784
2024-07-29	221.26	221.55	219.05	220.32	4665057
2024-07-30	221.41	222.92	220.36	222.52	4939531
2024-07-31	223.73	226.60	223.64	226.55	7316552
2024-08-01	226.74	227.57	225.05	225.77	7217224
2024-08-02	227.95	228.76	222.87	225.34	11109387
2024-08-05	220.56	223.10	220.24	222.48	8939011
2024-08-06	221.50	222.14	220.11	220.70	14362267
2024-08-07	221.94	222.31	220.35	220.55	5287817
2024-08-08	222.73	224.25	222.52	224.01	6327054
2024-08-09	224.82	225.28	223.82	224.56	4441017
2024-08-12	226.14	228.54	225.97	228.41	5561259
2024-08-13	228.07	228.87	227.59	228.06	6740238
2024-08-14	226.55	227.48	225.35	226.20	5462495
2024-08-15	226.51	227.50	225.12	226.91	5273310
2024-08-16	229.99	232.02	229.01	231.99	11924536
2024-08-19	230.15	231.78	229.74	231.61	5164817
2024-08-20	233.71	234.01	231.13	232.46	9073611
2024-08-21	231.69	232.87	230.48	232.15	5337388
2024-08-22	230.35	230.38	228.26	229.37	5765369
2024-08-23	231.04	232.73	230.52	232.02	5418171
2024-08-26	233.45	233.50	232.06	232.76	3151384
2024-08-27	231.69	233.47	231.57	233.39	4435606
2024-08-28	232.00	232.02	230.73	231.75	4961482
2024-08-29	231.95	233.61	231.92	232.95	5524161
2024-08-30	232.53	232.86	230.55	231.29	5742963
2024-09-03	230.38	230.54	228.52	230.29	6417918
2024-09-04	229.79	231.06	229.38	230.43	4695980
2024-09-05	232.72	232.89	231.33	232.35	4838112
2024-09-06	231.83	232.76	229.62	230.63	6315824
2024-09-09	231.26	231.62	230.39	231.60	3548806
2024-09-10	232.39	232.74	231.12	232.62	4378349
2024-09-11	231.72	232.87	231.09	232.25	4637312
2024-09-12	234.63	236.45	234.42	236.33	9944986
2024-09-13	238.13	238.98	237.76	238.68	7455078
2024-09-16	238.73	239.28	238.05	238.66	4713541
2024-09-17	238.08	238.60	236.61	237.34	5257119
2024-09-18	238.19	240.29	235.30	235.51	11081114
2024-09-19	238.24	239.52	237.39	239.17	6108226
2024-09-20	241.11	242.63	240.47	242.21	7737416
2024-09-23	242.97	243.46	242.59	242.68	5426166
2024-09-24	243.39	246.19	243.15	246.07	8386348
2024-09-25	246.19	246.47	244.79	245.73	7393448
2024-09-26	246.44	247.37	245.19	246.98	7041063
2024-09-27	246.31	246.75	244.19	245.02	8329633
2024-09-30	243.97	244.08	242.50	243.06	6919352
2024-10-01	245.20	246.98	245.06	245.61	10605494
2024-10-02	245.61	246.07	243.99	245.66	6798783
2024-10-03	244.72	245.91	243.69	245.49	5674503
2024-10-04	245.00	246.69	244.05	245.00	5951628
2024-10-07	244.58	244.82	243.81	244.17	3849026
2024-10-08	243.79	244.04	240.63	242.37	7669807
2024-10-09	241.16	241.84	240.64	241.05	4120486
2024-10-10	241.77	243.02	241.51	242.82	4792690
2024-10-11	244.50	245.92	244.47	245.47	5789546
2024-10-14	245.16	245.86	244.26	245.07	3922892
2024-10-15	244.99	246.55	244.53	245.92	5640831
2024-10-16	247.62	248.09	246.36	247.15	5431939
2024-10-17	247.75	249.06	247.62	248.63	5176170
2024-10-18	250.00	251.37	249.90	251.27	7833614
2024-10-21	252.74	253.14	250.73	251.22	9258590
2024-10-22	253.06	253.94	252.52	253.93	5756321
2024-10-23	253.08	253.18	250.20	250.87	8080958
2024-10-24	253.27	253.32	251.40	252.80	5962188
2024-10-25	252.00	253.55	251.77	253.32	4424475
2024-10-28	253.01	253.63	252.95	253.33	4029110
2024-10-29	254.49	256.29	254.23	256.09	8875470
2024-10-30	256.76	257.71	255.91	257.50	6386196
2024-10-31	255.52	255.60	252.20	253.51	9930827
2024-11-01	254.33	254.86	252.44	252.47	6473012
2024-11-04	253.32	253.58	252.27	252.83	4581435
2024-11-05	253.78	253.99	252.41	253.40	6029884
2024-11-06	245.64	247.35	244.95	245.70	14600217
2024-11-07	248.29	250.24	248.12	249.65	8821445
2024-11-08	249.07	249.35	247.78	247.96	6267916
2024-11-11	242.73	242.73	241.06	242.14	11653848
2024-11-12	241.29	241.66	239.39	240.05	10145510
2024-11-13	241.31	241.47	237.59	237.63	8431694
2024-11-14	236.57	237.99	236.13	237.01	8262426
2024-11-15	237.57	237.88	236.33	236.59	7299482
2024-11-18	240.46	241.50	240.45	241.09	6512986
2024-11-19	242.75	243.31	242.03	243.25	6579103
2024-11-20	243.74	245.21	243.51	244.62	6630737
2024-11-21	246.23	246.81	245.69	246.66	7646429
2024-11-22	248.20	250.39	247.86	249.84	7502963
2024-11-25	244.27	244.40	241.48	242.48	10733109
2024-11-26	242.71	243.09	241.58	242.95	4945897
2024-11-27	244.85	245.18	243.20	243.49	6930587
2024-11-29	245.25	245.81	244.73	245.59	2708494
2024-12-02	244.46	244.58	243.14	243.44	4765001
2024-12-03	244.96	245.18	243.30	243.93	3557819
2024-12-04	244.93	245.34	244.37	244.67	4608584
2024-12-05	244.16	244.38	242.15	242.86	4806206
2024-12-06	242.79	243.86	242.44	242.95	3540698
2024-12-09	246.28	247.11	245.26	245.36	4711536
2024-12-10	247.86	248.86	247.83	248.59	4641963
2024-12-11	249.35	251.26	248.97	250.96	11033776
2024-12-12	247.81	248.24	246.87	247.28	10149585
2024-12-13	245.67	245.94	244.27	244.29	6602591
2024-12-16	245.41	245.54	244.29	244.88	3310036
2024-12-17	243.80	244.55	243.23	243.94	4421339
2024-12-18	243.57	243.71	238.82	239.26	8015848
2024-12-19	239.67	240.05	238.73	239.60	8113568
2024-12-20	241.41	242.96	241.17	242.10	9527805
2024-12-23	241.60	241.67	240.65	240.96	5835498
2024-12-24	241.49	241.66	240.82	241.44	2421008
2024-12-26	242.39	243.56	242.20	243.07	4651778
2024-12-27	241.20	241.95	241.05	241.40	4728440
2024-12-30	241.08	241.08	239.58	240.63	3522539
2024-12-31	241.05	242.52	241.05	242.13	2522102
2025-01-02	244.22	245.53	244.08	245.42	6241899
2025-01-03	244.56	244.82	243.36	243.49	4875546
2025-01-06	242.33	243.79	242.05	243.19	3758903
2025-01-07	245.52	245.77	243.81	244.56	5090333
2025-01-08	245.72	246.45	244.51	245.86	6303334
2025-01-10	248.01	249.04	247.55	248.21	12380131
2025-01-13	246.34	246.79	245.15	245.74	8448595
2025-01-14	245.62	247.04	245.52	247.03	4914837
2025-01-15	248.21	248.90	247.01	248.88	6344973
2025-01-16	250.56	251.39	250.27	250.60	9235998
2025-01-17	249.70	250.81	249.15	249.27	8312858
2025-01-21	251.95	253.36	251.83	253.13	7668119
2025-01-22	254.29	254.68	253.78	254.43	5213777
2025-01-23	253.19	254.54	252.82	254.07	6511526
2025-01-24	255.96	257.07	255.61	255.65	7341337
2025-01-27	253.86	254.26	251.92	252.99	5799780
2025-01-28	254.23	255.25	253.89	255.18	5332005
2025-01-29	254.55	254.82	253.30	254.20	5671753
2025-01-30	257.20	258.29	256.45	258.05	12981164
2025-01-31	259.08	259.99	257.86	258.56	8965576
2025-02-03	259.75	261.39	259.52	259.94	11521093
2025-02-04	261.83	262.54	261.35	262.50	9850412
2025-02-05	264.45	265.99	263.89	264.13	12681127
2025-02-06	263.66	263.72	261.49	263.43	8731433
2025-02-07	265.22	266.35	263.26	263.90	9154042
2025-02-10	268.00	268.66	267.24	268.37	13250312
2025-02-11	267.70	268.36	266.71	267.39	7169450
2025-02-12	267.15	268.43	266.35	267.67	9328598
2025-02-13	268.40	270.39	268.22	270.31	8347547
2025-02-14	270.07	270.21	265.45	266.29	11546721
2025-02-18	269.68	271.01	269.60	270.70	8185949
2025-02-19	270.68	271.33	269.24	270.85	9342452
2025-02-20	270.23	271.84	270.17	270.99	7356900
2025-02-21	270.80	271.51	269.51	270.74	8917431
2025-02-24	271.45	272.32	270.38	272.21	5374360
2025-02-25	271.46	271.68	266.45	268.62	10079777
2025-02-26	267.08	269.08	266.66	269.03	7276033
2025-02-27	266.49	266.67	264.45	264.93	9374626
2025-02-28	262.56	263.40	261.25	263.27	11504491
2025-03-03	265.07	266.88	265.07	266.74	7725647
2025-03-04	269.01	269.40	267.52	269.06	8481343
2025-03-05	267.97	270.26	267.96	269.62	6990354
2025-03-06	268.25	269.51	268.16	268.25	6136447
2025-03-07	269.09	270.34	267.64	268.39	10431236
2025-03-10	267.62	268.44	265.64	266.04	7593890
2025-03-11	268.47	269.73	268.44	269.16	8436562
2025-03-12	268.47	271.23	268.36	270.33	7236239
2025-03-13	271.57	275.35	271.55	275.13	13741460
2025-03-14	276.27	276.30	274.66	275.24	13364965

Explore More About GLD

Coins representing dividend payouts and trends

GLD Dividend History

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

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

GLD Stock Split History

Discover SPDR Gold Trust's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GLD Historical Prices

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

Web Analytics