MA Historical Prices

Summary

Key Stock Metrics

428.86

(July 24, 2024)

52-Week Low

582.23

(March 3, 2025)

52-Week High

582.23

(March 3, 2025)

All-Time High

524.64

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-25	4.03	4.61	4.02	4.60	395343000
2006-05-26	4.63	4.67	4.41	4.49	103034000
2006-05-30	4.50	4.50	4.29	4.40	49897000
2006-05-31	4.44	4.54	4.44	4.49	29943000
2006-06-01	4.49	4.81	4.49	4.75	62296000
2006-06-02	4.85	4.87	4.68	4.70	37249000
2006-06-05	4.71	4.93	4.70	4.92	37081000
2006-06-06	5.00	5.06	4.78	4.83	49036000
2006-06-07	4.83	4.84	4.68	4.76	25005000
2006-06-08	4.76	4.77	4.55	4.77	34437000
2006-06-09	4.88	4.88	4.77	4.78	13372000
2006-06-12	4.80	4.83	4.63	4.70	14546000
2006-06-13	4.62	4.74	4.53	4.55	16692000
2006-06-14	4.49	4.55	4.44	4.51	15971000
2006-06-15	4.54	4.61	4.51	4.60	16500000
2006-06-16	4.55	4.60	4.50	4.50	12280000
2006-06-19	4.55	4.55	4.41	4.43	11436000
2006-06-20	4.47	4.50	4.35	4.40	23792000
2006-06-21	4.40	4.59	4.40	4.53	18063000
2006-06-22	4.64	4.70	4.59	4.66	13030000
2006-06-23	4.70	4.79	4.69	4.70	11612000
2006-06-26	4.70	4.75	4.64	4.75	8565000
2006-06-27	4.75	4.80	4.73	4.73	9826000
2006-06-28	4.69	4.74	4.65	4.70	8756000
2006-06-29	4.70	4.81	4.70	4.80	14470000
2006-06-30	4.77	4.80	4.66	4.80	25964000
2006-07-03	4.79	4.80	4.68	4.73	7029000
2006-07-05	4.74	4.78	4.67	4.76	13266000
2006-07-06	4.73	4.74	4.68	4.68	8097000
2006-07-07	4.68	4.69	4.58	4.61	8380000
2006-07-10	4.62	4.66	4.61	4.65	4978000
2006-07-11	4.65	4.65	4.53	4.64	8079000
2006-07-12	4.64	4.64	4.55	4.56	7672000
2006-07-13	4.52	4.52	4.43	4.47	16625000
2006-07-14	4.46	4.47	4.39	4.40	9663000
2006-07-17	4.39	4.42	4.38	4.40	6458000
2006-07-18	4.40	4.41	4.37	4.39	12483000
2006-07-19	4.39	4.55	4.38	4.53	15840000
2006-07-20	4.54	4.58	4.51	4.56	8829000
2006-07-21	4.56	4.56	4.48	4.53	8510000
2006-07-24	4.55	4.55	4.50	4.50	5017000
2006-07-25	4.52	4.64	4.52	4.61	6900000
2006-07-26	4.61	4.79	4.58	4.67	10338000
2006-07-27	4.69	4.72	4.65	4.65	6009000
2006-07-28	4.65	4.68	4.63	4.63	4339000
2006-07-31	4.63	4.64	4.59	4.59	4616000
2006-08-01	4.59	4.59	4.47	4.50	7390000
2006-08-02	4.80	5.01	4.73	5.00	53372000
2006-08-03	4.91	5.02	4.87	5.00	21689000
2006-08-04	5.03	5.15	5.00	5.01	14216000
2006-08-07	5.05	5.13	5.03	5.11	6918000
2006-08-08	5.11	5.27	5.11	5.26	14073000
2006-08-09	5.30	5.45	5.20	5.29	15043000
2006-08-10	5.22	5.39	5.21	5.36	8725000
2006-08-11	5.35	5.45	5.33	5.37	9078000
2006-08-14	5.38	5.45	5.35	5.42	6314000
2006-08-15	5.47	5.49	5.43	5.45	8553000
2006-08-16	5.47	5.54	5.42	5.43	15344000
2006-08-17	5.42	5.42	5.32	5.35	10216000
2006-08-18	5.31	5.37	5.25	5.35	9343000
2006-08-21	5.33	5.56	5.28	5.43	12487000
2006-08-22	5.42	5.55	5.42	5.52	9761000
2006-08-23	5.55	5.58	5.45	5.46	10439000
2006-08-24	5.49	5.59	5.48	5.57	5420000
2006-08-25	5.58	5.59	5.49	5.50	8016000
2006-08-28	5.49	5.55	5.48	5.50	3748000
2006-08-29	5.53	5.57	5.52	5.54	3211000
2006-08-30	5.55	5.58	5.52	5.53	5801000
2006-08-31	5.53	5.62	5.53	5.59	7023000
2006-09-01	5.60	5.75	5.60	5.66	20559000
2006-09-05	5.69	5.72	5.63	5.69	4618000
2006-09-06	5.69	5.89	5.66	5.89	15694000
2006-09-07	5.85	6.09	5.85	6.01	26549000
2006-09-08	6.10	6.13	5.93	5.98	15176000
2006-09-11	5.98	6.20	5.96	6.19	17064000
2006-09-12	6.10	6.22	6.10	6.21	16992000
2006-09-13	6.20	6.23	6.09	6.14	12355000
2006-09-14	6.09	6.33	6.07	6.28	13010000
2006-09-15	6.28	6.52	6.28	6.50	19314000
2006-09-18	6.57	6.76	6.43	6.51	23656000
2006-09-19	6.50	6.62	6.43	6.48	17263000
2006-09-20	6.51	6.67	6.45	6.66	13476000
2006-09-21	6.75	6.96	6.70	6.91	29063000
2006-09-22	6.90	6.95	6.51	6.59	29874000
2006-09-25	6.53	6.57	6.22	6.44	35677000
2006-09-26	6.34	6.73	6.28	6.60	39969000
2006-09-27	6.70	6.79	6.55	6.78	19633000
2006-09-28	6.77	6.89	6.77	6.87	13395000
2006-09-29	6.85	7.05	6.76	7.04	20056000
2006-10-02	7.04	7.04	6.97	7.00	17393000
2006-10-03	6.84	7.09	6.84	6.97	16733000
2006-10-04	7.00	7.04	6.88	6.96	13679000
2006-10-05	6.98	7.29	6.90	7.26	25756000
2006-10-06	7.24	7.59	7.20	7.52	35410000
2006-10-09	7.19	7.32	7.10	7.28	37084000
2006-10-10	7.12	7.33	7.05	7.19	26764000
2006-10-11	7.10	7.10	6.83	6.95	35483000
2006-10-12	6.91	7.08	6.87	7.04	15117000
2006-10-13	7.10	7.17	6.98	7.01	11321000
2006-10-16	7.00	7.17	6.99	7.13	8802000
2006-10-17	7.11	7.12	6.93	6.95	9865000
2006-10-18	6.96	7.12	6.95	7.05	8562000
2006-10-19	7.05	7.29	6.98	7.23	13414000
2006-10-20	7.28	7.29	7.10	7.12	5264000
2006-10-23	7.14	7.16	6.98	7.03	7389000
2006-10-24	7.02	7.15	6.99	7.12	8512000
2006-10-25	7.13	7.13	7.05	7.08	11349000
2006-10-26	7.09	7.40	6.99	7.22	21152000
2006-10-27	7.10	7.30	6.90	7.26	26741000
2006-10-30	7.26	7.36	7.18	7.25	17471000
2006-10-31	7.27	7.63	7.19	7.41	35942000
2006-11-01	8.18	8.75	8.18	8.51	141287000
2006-11-02	8.38	8.81	8.25	8.76	62554000
2006-11-03	8.77	8.98	8.68	8.95	42493000
2006-11-06	9.00	9.71	9.00	9.63	97806000
2006-11-07	9.57	9.62	9.24	9.25	71627000
2006-11-08	9.20	9.20	8.81	8.84	64190000
2006-11-09	9.13	9.24	8.82	8.82	62996000
2006-11-10	8.86	9.05	8.78	8.92	28543000
2006-11-13	9.37	9.80	9.33	9.66	114185000
2006-11-14	9.68	9.72	9.44	9.52	38530000
2006-11-15	9.52	9.97	9.50	9.53	56610000
2006-11-16	9.63	9.72	9.39	9.45	35651000
2006-11-17	9.34	9.54	9.21	9.48	28531000
2006-11-20	9.40	9.62	9.37	9.62	22905000
2006-11-21	9.70	10.08	9.65	10.06	59516000
2006-11-22	10.18	10.39	10.08	10.33	42653000
2006-11-24	10.19	10.59	10.05	10.55	21754000
2006-11-27	10.60	10.86	9.89	9.90	73711000
2006-11-28	9.75	10.10	9.55	10.08	61625000
2006-11-29	10.23	10.26	9.68	9.92	48996000
2006-11-30	9.92	10.20	9.65	10.18	41284000
2006-12-01	10.22	10.25	9.91	10.12	35213000
2006-12-04	10.10	10.14	9.92	10.01	20278000
2006-12-05	10.00	10.22	9.90	9.93	21270000
2006-12-06	10.11	10.20	9.85	9.91	30081000
2006-12-07	9.93	10.09	9.86	9.97	21764000
2006-12-08	9.97	10.08	9.89	10.01	15977000
2006-12-11	10.01	10.22	9.89	9.91	30106000
2006-12-12	9.87	9.91	9.42	9.58	46641000
2006-12-13	9.69	9.76	9.50	9.58	18913000
2006-12-14	9.57	9.64	9.48	9.56	24112000
2006-12-15	9.63	9.63	9.54	9.62	14586000
2006-12-18	9.60	9.60	9.25	9.29	26073000
2006-12-19	9.24	9.75	9.05	9.74	31967000
2006-12-20	9.74	9.94	9.62	9.75	28214000
2006-12-21	9.58	9.63	9.38	9.57	31098000
2006-12-22	9.57	9.70	9.52	9.64	13194000
2006-12-26	9.65	9.68	9.44	9.51	10227000
2006-12-27	9.49	9.94	9.45	9.94	19987000
2006-12-28	9.97	9.97	9.75	9.90	22388000
2006-12-29	9.88	9.96	9.83	9.85	10887000
2007-01-03	9.95	9.96	9.56	9.64	26290000
2007-01-04	9.69	10.18	9.53	10.11	27058000
2007-01-05	10.10	10.22	9.90	10.11	29635000
2007-01-08	9.90	10.22	9.90	10.11	16010000
2007-01-09	10.11	10.57	10.06	10.57	36954000
2007-01-10	10.56	10.65	10.30	10.47	35099000
2007-01-11	10.52	10.80	10.35	10.55	37674000
2007-01-12	10.58	10.73	10.49	10.53	18234000
2007-01-16	10.53	10.74	10.46	10.60	18028000
2007-01-17	10.70	11.02	10.57	10.90	45927000
2007-01-18	10.99	10.99	10.18	10.25	42816000
2007-01-19	10.25	10.54	10.20	10.50	30034000
2007-01-22	10.59	10.80	10.45	10.76	21033000
2007-01-23	10.87	10.91	10.70	10.85	21414000
2007-01-24	10.89	11.31	10.87	11.16	31648000
2007-01-25	11.23	11.23	10.70	10.82	21789000
2007-01-26	10.92	10.99	10.65	10.85	17501000
2007-01-29	10.90	11.10	10.87	10.97	12105000
2007-01-30	10.96	11.16	10.92	11.08	11511000
2007-01-31	11.11	11.22	11.08	11.16	13665000
2007-02-01	11.21	11.30	11.16	11.19	16005000
2007-02-02	11.25	11.27	11.06	11.10	11294000
2007-02-05	11.05	11.10	10.99	11.03	9910000
2007-02-06	11.07	11.15	10.99	11.06	10623000
2007-02-07	11.05	11.26	11.03	11.19	21134000
2007-02-08	11.20	11.54	11.11	11.47	37587000
2007-02-09	11.80	11.81	9.96	10.36	282155000
2007-02-12	10.20	10.28	9.86	10.21	82200850
2007-02-13	10.38	10.50	10.29	10.47	73221470
2007-02-14	10.42	10.88	10.41	10.80	49006450
2007-02-15	10.80	10.88	10.71	10.80	35013500
2007-02-16	10.80	10.91	10.61	10.83	20471000
2007-02-20	10.83	10.85	10.65	10.78	19804000
2007-02-21	10.77	10.93	10.57	10.73	20670000
2007-02-22	10.79	10.90	10.51	10.59	21768000
2007-02-23	10.59	10.66	10.37	10.46	30442000
2007-02-26	10.48	10.60	10.35	10.41	11670500
2007-02-27	10.18	10.59	10.00	10.30	51247000
2007-02-28	10.30	10.73	10.20	10.72	35403000
2007-03-01	10.53	10.79	10.23	10.63	38167180
2007-03-02	10.54	10.75	10.28	10.31	18024000
2007-03-05	10.12	10.42	10.09	10.09	30075000
2007-03-06	10.28	10.47	10.24	10.40	31972000
2007-03-07	10.40	10.41	9.94	9.97	51457000
2007-03-08	10.12	10.34	9.93	10.28	63277000
2007-03-09	10.37	10.43	10.08	10.24	34646000
2007-03-12	10.20	10.35	10.14	10.33	20854000
2007-03-13	10.25	10.50	10.17	10.39	46278000
2007-03-14	10.37	10.62	10.24	10.55	35356000
2007-03-15	10.55	10.62	10.45	10.53	19616000
2007-03-16	10.53	10.59	10.47	10.53	15762000
2007-03-19	10.55	10.76	10.55	10.69	23120000
2007-03-20	10.70	10.79	10.64	10.75	16208000
2007-03-21	10.73	11.23	10.68	11.07	38085000
2007-03-22	11.10	11.10	10.90	10.96	13253690
2007-03-23	10.95	11.00	10.90	10.99	6347240
2007-03-26	10.87	10.93	10.76	10.85	17043200
2007-03-27	10.84	10.84	10.65	10.73	14707800
2007-03-28	10.66	10.79	10.58	10.67	14781510
2007-03-29	10.74	10.77	10.58	10.72	7855890
2007-03-30	10.74	10.80	10.58	10.62	7577140
2007-04-02	10.71	10.78	10.59	10.70	17632110
2007-04-03	10.88	10.94	10.81	10.85	15402500
2007-04-04	10.89	10.90	10.63	10.72	19403000
2007-04-05	10.76	10.83	10.74	10.80	5559480
2007-04-09	10.84	10.88	10.72	10.83	6123790
2007-04-10	10.89	11.14	10.78	11.00	26530640
2007-04-11	11.00	11.05	10.90	10.98	11034000
2007-04-12	10.96	11.02	10.89	10.98	7761340
2007-04-13	11.00	11.11	10.89	10.94	7611660
2007-04-16	11.00	11.02	10.85	10.94	12023000
2007-04-17	10.95	11.08	10.89	10.97	9546240
2007-04-18	10.97	11.00	10.91	10.92	8458600
2007-04-19	10.88	11.02	10.82	10.93	6799930
2007-04-20	11.03	11.09	10.93	11.01	11008580
2007-04-23	11.00	11.06	10.95	11.00	13498980
2007-04-24	11.00	11.01	10.76	10.81	11930000
2007-04-25	10.83	10.96	10.77	10.93	10208000
2007-04-26	10.95	11.05	10.80	10.86	9821110
2007-04-27	10.83	11.47	10.80	11.41	43064880
2007-04-30	11.43	11.80	11.15	11.17	38711700
2007-05-01	11.12	11.56	11.10	11.49	34361660
2007-05-02	12.57	13.02	12.43	12.64	160450040
2007-05-03	12.70	13.52	12.65	13.48	85021030
2007-05-04	13.58	13.60	13.20	13.47	44952300
2007-05-07	13.43	13.87	13.29	13.41	44312300
2007-05-08	13.55	13.72	13.35	13.71	32483800
2007-05-09	13.70	14.23	13.63	13.96	41857000
2007-05-10	14.05	14.32	13.80	13.88	49984090
2007-05-11	13.91	14.23	13.52	13.88	59750290
2007-05-14	13.88	13.96	13.46	13.54	39197010
2007-05-15	13.46	13.84	13.40	13.54	23012930
2007-05-16	13.54	13.68	13.35	13.62	22087560
2007-05-17	13.63	13.80	13.52	13.61	15158500
2007-05-18	13.65	13.83	13.49	13.81	24665000
2007-05-21	13.73	14.13	13.69	13.95	27566270
2007-05-22	14.09	14.10	13.82	13.87	16545380
2007-05-23	14.10	14.36	13.94	14.01	43791490
2007-05-24	14.09	14.16	13.76	13.90	29119300
2007-05-25	13.94	14.02	13.83	13.91	14527830
2007-05-29	14.20	14.60	14.10	14.41	58846800
2007-05-30	14.37	14.77	14.25	14.71	46112500
2007-05-31	14.85	15.33	14.80	14.96	54739300
2007-06-01	15.10	15.22	14.97	15.11	31547000
2007-06-04	15.00	15.17	14.97	15.13	14706000
2007-06-05	15.10	15.10	14.66	14.92	37776940
2007-06-06	14.84	14.84	14.58	14.70	22650700
2007-06-07	14.70	14.92	13.81	13.94	62619500
2007-06-08	13.91	14.71	13.52	14.36	66602830
2007-06-11	14.42	14.63	14.01	14.16	47445160
2007-06-12	14.17	14.62	14.07	14.53	50815800
2007-06-13	14.67	15.15	14.56	15.03	51924000
2007-06-14	15.01	15.27	14.81	15.03	30471750
2007-06-15	15.22	15.82	15.22	15.77	47973800
2007-06-18	15.94	16.48	15.82	16.46	61196950
2007-06-19	16.43	16.72	16.15	16.53	54080000
2007-06-20	16.61	16.94	16.28	16.35	59054420
2007-06-21	16.24	16.49	15.82	16.47	57847660
2007-06-22	16.52	16.84	16.42	16.84	46219850
2007-06-25	16.90	16.90	16.07	16.20	38694460
2007-06-26	16.35	16.54	16.00	16.18	44164890
2007-06-27	16.19	16.45	15.78	16.30	32078130
2007-06-28	16.31	16.57	16.12	16.48	19710690
2007-06-29	16.61	16.72	16.37	16.59	25941000
2007-07-02	16.55	16.75	16.50	16.62	27865030
2007-07-03	16.70	16.75	16.19	16.22	13227000
2007-07-05	16.28	16.40	16.06	16.17	17589750
2007-07-06	16.20	16.28	15.96	16.19	19056000
2007-07-09	16.20	16.44	16.01	16.12	19613050
2007-07-10	16.03	16.08	15.67	15.84	24125460
2007-07-11	15.90	15.99	15.56	15.64	30505120
2007-07-12	15.80	16.85	15.73	16.79	58229250
2007-07-13	16.78	17.46	16.60	16.92	63706580
2007-07-16	16.80	17.28	16.80	16.97	28160700
2007-07-17	17.16	17.24	16.80	16.92	19913000
2007-07-18	16.78	16.96	16.66	16.88	21468010
2007-07-19	17.09	17.25	16.74	16.74	38205040
2007-07-20	16.70	16.89	16.27	16.53	37085000
2007-07-23	16.55	16.90	16.54	16.76	16299000
2007-07-24	16.55	16.55	15.73	15.88	34129750
2007-07-25	16.00	16.38	15.78	16.11	36046890
2007-07-26	15.83	16.08	15.22	15.87	36330920
2007-07-27	15.86	15.99	15.20	15.40	24600840
2007-07-30	15.65	16.50	15.51	16.46	32950500
2007-07-31	16.85	17.05	16.00	16.08	35968000
2007-08-01	15.08	15.25	13.90	15.00	128975180
2007-08-02	14.70	14.78	13.93	14.26	56607220
2007-08-03	14.06	14.07	12.82	13.13	69667680
2007-08-06	13.21	13.85	12.35	13.76	86924000
2007-08-07	13.61	14.50	13.50	14.43	70518490
2007-08-08	14.58	15.00	14.40	14.80	47437320
2007-08-09	14.26	14.65	14.10	14.13	38124490
2007-08-10	13.93	14.00	13.35	13.84	43182940
2007-08-13	14.25	14.31	13.60	13.66	36108000
2007-08-14	13.48	13.64	13.14	13.35	37519210
2007-08-15	13.40	13.57	12.90	12.90	33142600
2007-08-16	12.42	13.97	12.00	13.00	72228590
2007-08-17	13.58	13.91	13.05	13.70	50906000
2007-08-20	13.96	14.11	13.63	13.79	28938000
2007-08-21	13.90	14.26	13.80	14.02	21066000
2007-08-22	14.23	14.55	14.13	14.48	26610000
2007-08-23	14.59	14.60	13.85	14.23	28981000
2007-08-24	14.23	14.23	13.82	13.98	21436000
2007-08-27	13.84	14.09	13.69	13.83	17319310
2007-08-28	13.64	13.75	13.01	13.21	43386000
2007-08-29	13.34	13.51	13.00	13.34	32869000
2007-08-30	13.10	13.45	13.03	13.25	21816000
2007-08-31	13.57	13.94	13.50	13.70	26839000
2007-09-04	13.83	13.99	13.62	13.82	18792000
2007-09-05	13.68	13.68	13.43	13.56	18709000
2007-09-06	13.79	13.80	13.41	13.48	14023000
2007-09-07	13.11	13.20	12.95	13.02	24778000
2007-09-10	13.07	13.20	12.66	12.97	26573000
2007-09-11	13.01	13.45	13.01	13.22	21427000
2007-09-12	13.25	13.74	13.11	13.68	20323000
2007-09-13	13.87	14.24	13.51	13.95	30856000
2007-09-14	13.78	13.90	13.58	13.79	17736000
2007-09-17	13.74	13.83	13.50	13.67	13905000
2007-09-18	13.82	14.89	13.58	14.58	51971000
2007-09-19	14.90	15.20	14.69	14.95	46681000
2007-09-20	15.00	15.15	14.81	14.95	19477500
2007-09-21	15.09	15.19	14.64	14.66	20409000
2007-09-24	14.75	14.76	13.89	14.23	51096000
2007-09-25	14.04	14.38	13.92	14.30	39857500
2007-09-26	14.30	14.44	14.00	14.29	27927770
2007-09-27	14.43	15.00	14.16	14.80	41035000
2007-09-28	14.68	15.22	14.52	14.80	45869750
2007-10-01	14.77	15.49	14.77	15.34	37141710
2007-10-02	15.47	15.52	15.16	15.30	19190000
2007-10-03	15.20	16.04	15.18	15.69	52716000
2007-10-04	15.77	16.34	15.77	16.16	32502000
2007-10-05	16.43	16.49	15.95	16.25	20242000
2007-10-08	16.30	16.39	15.87	16.24	18732000
2007-10-09	16.33	16.45	16.20	16.27	21610000
2007-10-10	16.25	16.72	16.20	16.48	35649690
2007-10-11	16.53	16.93	15.82	16.18	41317100
2007-10-12	16.26	16.50	16.17	16.32	17367000
2007-10-15	16.32	16.37	15.63	15.79	25584000
2007-10-16	15.64	15.70	15.42	15.56	22806000
2007-10-17	15.80	15.84	15.14	15.46	25717000
2007-10-18	15.33	15.55	15.10	15.37	18626000
2007-10-19	15.33	15.41	15.04	15.16	17251000
2007-10-22	15.00	15.37	14.54	14.66	55367490
2007-10-23	14.94	15.24	14.73	14.83	44919000
2007-10-24	14.80	14.80	14.32	14.73	33190000
2007-10-25	14.70	15.25	14.44	15.14	83917000
2007-10-26	15.40	15.97	15.40	15.70	28529000
2007-10-29	15.91	16.16	15.69	15.74	16114000
2007-10-30	15.81	15.83	15.37	15.72	30755000
2007-10-31	17.75	19.48	17.41	18.99	202782000
2007-11-01	18.61	19.86	18.54	18.95	96058050
2007-11-02	19.18	19.60	18.72	19.00	49553000
2007-11-05	18.56	19.06	18.23	18.59	41512590
2007-11-06	19.25	20.30	18.93	19.94	77817070
2007-11-07	19.90	20.20	19.42	19.95	51361890
2007-11-08	20.00	20.10	18.28	19.14	46872110
2007-11-09	18.50	19.95	18.40	19.30	43376900
2007-11-12	19.08	19.64	18.03	18.19	42973060
2007-11-13	18.34	19.22	18.34	18.88	30037100
2007-11-14	19.42	19.42	18.60	18.68	21583660
2007-11-15	18.50	18.85	18.21	18.49	20745500
2007-11-16	18.60	18.70	17.95	18.49	25895220
2007-11-19	18.29	18.70	17.85	18.19	24435020
2007-11-20	18.35	18.73	17.56	18.21	23650390
2007-11-21	17.93	18.40	17.65	18.09	24149030
2007-11-23	18.36	18.38	17.93	18.11	6570350
2007-11-26	18.38	18.85	18.11	18.12	25313840
2007-11-27	18.45	18.76	17.95	18.39	30419600
2007-11-28	18.67	19.81	18.60	19.56	53006850
2007-11-29	19.50	20.30	19.40	19.77	38529930
2007-11-30	20.47	20.64	19.69	20.07	32390890
2007-12-03	20.00	20.45	19.71	20.19	27005520
2007-12-04	20.00	20.09	19.45	19.58	27742880
2007-12-05	20.00	20.25	19.64	20.01	28606730
2007-12-06	20.10	20.83	19.90	20.60	39275370
2007-12-07	20.66	21.18	20.45	20.96	35362430
2007-12-10	21.10	21.84	21.10	21.55	32828760
2007-12-11	21.93	22.72	21.50	21.75	87379940
2007-12-12	22.44	22.53	21.22	21.39	43313540
2007-12-13	21.30	22.49	21.16	22.32	47991190
2007-12-14	22.03	22.32	21.32	21.66	36785550
2007-12-17	21.66	21.66	20.20	20.49	41161090
2007-12-18	20.85	20.87	19.85	20.18	37059740
2007-12-19	19.98	21.30	19.75	21.23	44707730
2007-12-20	21.56	21.70	20.32	20.68	41112390
2007-12-21	20.98	21.24	20.36	21.24	50924220
2007-12-24	21.20	21.40	20.97	21.21	10525920
2007-12-26	20.89	21.08	20.70	20.95	12477490
2007-12-27	20.90	21.60	20.81	21.00	20172420
2007-12-28	21.12	21.35	20.85	21.00	9903100
2007-12-31	21.01	21.74	21.01	21.52	13114620
2008-01-02	21.79	22.03	21.26	21.47	20167210
2008-01-03	21.46	21.51	20.51	21.21	28999790
2008-01-04	20.48	20.92	19.84	20.12	38435960
2008-01-07	20.17	20.20	18.74	20.05	43861720
2008-01-08	20.09	20.77	19.60	19.80	33314970
2008-01-09	19.70	20.02	18.97	19.66	38938680
2008-01-10	19.09	19.88	18.51	19.60	49145300
2008-01-11	18.95	18.95	17.63	17.92	114663000
2008-01-14	18.06	18.19	17.35	17.82	61120430
2008-01-15	17.38	18.15	17.25	17.50	48123320
2008-01-16	17.32	17.99	16.96	17.55	46775300
2008-01-17	17.43	17.97	17.43	17.69	43334470
2008-01-18	17.86	17.98	17.34	17.46	38219080
2008-01-22	16.40	18.49	16.08	18.22	52885780
2008-01-23	17.88	19.53	17.04	19.26	59784580
2008-01-24	19.41	19.41	18.49	19.18	31667570
2008-01-25	19.35	19.60	18.75	19.34	31986120
2008-01-28	19.04	19.38	18.43	18.90	33540040
2008-01-29	18.90	19.24	18.45	19.15	33954020
2008-01-30	19.01	19.77	18.80	18.93	37231910
2008-01-31	20.60	21.85	19.96	20.70	110896600
2008-02-01	21.07	21.74	20.97	21.54	45387940
2008-02-04	21.50	22.23	21.43	21.60	35338370
2008-02-05	21.38	21.60	20.59	20.68	39446750
2008-02-06	20.80	20.80	19.89	20.50	49293090
2008-02-07	20.20	20.51	19.52	20.09	38508620
2008-02-08	20.30	20.66	19.96	20.56	29214470
2008-02-11	20.71	20.99	20.28	20.61	22625590
2008-02-12	20.88	21.46	20.20	20.40	29340000
2008-02-13	20.64	20.70	20.27	20.48	21070110
2008-02-14	20.40	20.55	19.71	20.22	26902480
2008-02-15	20.06	20.70	19.78	20.60	29223180
2008-02-19	20.80	20.95	20.14	20.42	18023820
2008-02-20	20.05	20.94	19.93	20.82	23529340
2008-02-21	20.63	21.05	20.17	20.45	22456450
2008-02-22	20.51	20.55	19.80	20.35	49757180
2008-02-25	20.14	20.20	18.98	19.85	71626640
2008-02-26	19.85	20.10	19.29	19.59	30784340
2008-02-27	19.40	19.62	18.88	19.12	32078820
2008-02-28	18.93	19.72	18.73	19.47	29406100
2008-02-29	19.27	19.38	18.96	19.00	20680030
2008-03-03	18.83	19.59	18.57	18.86	28705660
2008-03-04	18.80	19.34	18.50	19.25	35602740
2008-03-05	19.28	19.48	18.99	19.10	22559340
2008-03-06	19.00	19.12	18.90	19.00	24380290
2008-03-07	18.76	19.36	18.64	19.25	46010850
2008-03-10	19.21	19.60	18.99	19.15	33418620
2008-03-11	19.49	19.70	18.36	19.58	62851530
2008-03-12	19.50	20.75	19.42	20.39	38828330
2008-03-13	19.90	21.29	19.65	20.97	56327700
2008-03-14	21.30	21.54	20.40	20.87	43385500
2008-03-17	20.19	20.68	19.30	20.15	43204860
2008-03-18	20.50	21.54	20.05	21.03	45834180
2008-03-19	21.55	22.00	20.73	20.84	94205840
2008-03-20	20.66	22.25	20.24	22.04	58160350
2008-03-24	22.23	23.04	21.48	21.65	55203400
2008-03-25	21.82	23.00	21.56	22.50	43710330
2008-03-26	22.43	22.75	22.11	22.29	19642000
2008-03-27	22.49	22.65	22.01	22.07	19560740
2008-03-28	22.25	22.26	21.55	21.76	17261680
2008-03-31	21.80	22.30	21.48	22.30	18223490
2008-04-01	22.67	23.38	22.45	22.96	39142170
2008-04-02	22.94	23.00	22.33	22.38	21941720
2008-04-03	22.20	23.13	22.20	23.13	25043450
2008-04-04	23.20	23.29	22.53	22.66	19525150
2008-04-07	22.89	23.28	22.52	22.63	19722320
2008-04-08	22.53	23.28	22.53	23.15	23620800
2008-04-09	23.20	23.62	22.68	22.88	22074940
2008-04-10	23.12	23.24	22.60	22.89	19745660
2008-04-11	22.58	23.10	22.54	22.86	16115960
2008-04-14	22.75	23.00	22.21	22.71	23534520
2008-04-15	22.81	22.95	21.99	22.47	25932300
2008-04-16	22.66	23.19	22.31	23.05	23104700
2008-04-17	23.00	23.18	22.75	23.05	10527030
2008-04-18	23.44	23.92	23.20	23.37	28232740
2008-04-21	23.47	23.84	23.10	23.60	17707240
2008-04-22	23.67	23.90	23.40	23.46	11483540
2008-04-23	23.37	23.73	23.15	23.39	14533220
2008-04-24	23.46	24.13	23.15	23.96	16941960
2008-04-25	24.49	24.53	23.68	23.74	20300580
2008-04-28	23.93	24.25	23.56	24.25	27718490
2008-04-29	26.11	27.87	25.80	27.40	131338070
2008-04-30	27.60	28.30	27.50	27.82	43711890
2008-05-01	27.95	29.77	27.66	29.39	54685510
2008-05-02	29.81	29.84	28.19	28.50	44704860
2008-05-05	28.21	29.40	28.20	29.08	21563670
2008-05-06	29.09	30.14	28.91	29.60	36260850
2008-05-07	29.61	30.09	29.10	29.10	28816360
2008-05-08	29.41	29.41	28.70	29.34	22813140
2008-05-09	29.16	29.54	28.54	28.69	18314460
2008-05-12	28.66	29.30	28.23	29.03	23208320
2008-05-13	29.19	29.27	28.66	28.88	12932280
2008-05-14	29.20	29.52	28.55	28.65	24039700
2008-05-15	28.77	28.87	28.43	28.68	16365840
2008-05-16	28.80	28.88	28.06	28.34	19817310
2008-05-19	28.35	28.59	27.80	28.00	19983680
2008-05-20	27.82	27.91	27.32	27.77	19105260
2008-05-21	27.74	28.61	27.62	27.87	28608650
2008-05-22	27.63	28.25	27.23	27.59	21481430
2008-05-23	27.23	27.55	27.05	27.32	12558790
2008-05-27	27.40	27.94	27.28	27.88	14335310
2008-05-28	28.21	28.69	27.83	28.69	31365160
2008-05-29	29.47	31.70	29.45	30.90	130048950
2008-05-30	31.10	32.03	30.46	30.87	60206050
2008-06-02	30.93	32.00	30.26	32.00	50662220
2008-06-03	31.39	31.40	30.24	30.74	93928620
2008-06-04	30.75	30.96	29.45	29.74	66176090
2008-06-05	29.95	30.62	29.54	30.62	45977710
2008-06-06	30.23	30.24	29.48	29.57	29385640
2008-06-09	29.71	29.89	27.64	29.14	55151350
2008-06-10	28.52	29.54	28.34	28.61	26194980
2008-06-11	28.74	28.80	27.72	27.92	23581820
2008-06-12	28.22	28.97	28.19	28.44	31302770
2008-06-13	28.62	29.37	28.62	29.25	21440200
2008-06-16	29.20	29.90	28.90	29.45	17071700
2008-06-17	29.98	29.98	29.03	29.22	15709070
2008-06-18	29.10	29.48	28.54	29.31	18942240
2008-06-19	29.26	29.78	28.86	29.26	24163540
2008-06-20	29.00	29.45	28.30	28.40	26934600
2008-06-23	28.55	28.92	28.00	28.25	18472440
2008-06-24	28.12	28.38	27.52	28.04	33648150
2008-06-25	29.11	29.52	28.75	28.98	38697810
2008-06-26	28.55	28.59	26.80	27.57	47652170
2008-06-27	27.50	27.80	26.70	27.17	39814420
2008-06-30	27.30	27.65	26.54	26.55	28002330
2008-07-01	26.25	27.08	25.85	26.34	42532260
2008-07-02	26.69	26.94	25.10	25.55	40707000
2008-07-03	25.81	25.98	25.05	25.37	15791540
2008-07-07	25.68	25.91	24.33	24.61	40389930
2008-07-08	24.80	26.50	23.74	26.43	66438400
2008-07-09	26.24	26.49	24.97	25.13	34122590
2008-07-10	25.20	25.80	24.50	25.53	38378990
2008-07-11	25.57	26.10	25.33	25.74	53087070
2008-07-14	26.30	26.34	25.32	25.75	30861950
2008-07-15	25.50	25.90	24.27	25.04	47651410
2008-07-16	25.29	27.12	25.08	27.12	69686020
2008-07-17	27.50	29.10	27.30	28.20	178727280
2008-07-18	28.54	28.82	27.90	28.09	45001330
2008-07-21	28.41	28.47	26.67	26.79	47428510
2008-07-22	25.90	27.49	25.45	27.39	58529450
2008-07-23	27.47	27.65	26.81	27.10	33623720
2008-07-24	27.01	27.38	25.70	25.85	36464400
2008-07-25	25.91	26.54	25.50	26.36	35027880
2008-07-28	26.49	26.95	25.26	25.37	33925360
2008-07-29	25.50	26.35	25.50	26.21	33577380
2008-07-30	26.80	27.20	26.12	27.07	39557550
2008-07-31	24.67	25.90	23.75	24.14	160590680
2008-08-01	24.05	24.27	22.55	23.73	111089320
2008-08-04	23.30	24.00	22.91	23.09	41536400
2008-08-05	23.28	23.71	23.05	23.71	37086430
2008-08-06	23.50	23.59	22.70	23.20	45163780
2008-08-07	22.69	22.94	22.50	22.50	34698560
2008-08-08	22.50	23.51	22.10	23.21	37477880
2008-08-11	23.26	24.04	23.20	23.52	33940530
2008-08-12	23.30	23.43	22.88	23.09	23162290
2008-08-13	22.88	23.72	22.79	23.35	23759650
2008-08-14	23.20	23.77	23.10	23.59	18220920
2008-08-15	23.69	24.00	23.58	23.90	21076950
2008-08-18	24.06	24.49	23.64	23.79	26164740
2008-08-19	23.90	24.29	23.32	23.86	23807040
2008-08-20	23.96	24.40	23.86	24.33	18715260
2008-08-21	24.16	24.27	23.76	24.13	15149590
2008-08-22	24.36	24.47	24.03	24.16	14537940
2008-08-25	24.00	24.28	23.42	23.42	12575070
2008-08-26	23.51	23.76	23.16	23.68	15516170
2008-08-27	23.58	23.73	23.23	23.70	17120730
2008-08-28	23.75	24.25	23.66	24.25	19125920
2008-08-29	24.10	24.34	23.96	24.26	13107830
2008-09-02	24.59	24.80	23.66	23.92	19329700
2008-09-03	23.90	24.00	22.39	22.96	37679930
2008-09-04	22.58	22.70	21.47	21.60	38978970
2008-09-05	21.29	22.17	20.79	22.14	54694260
2008-09-08	23.04	23.10	21.14	21.94	43692750
2008-09-09	22.10	22.23	20.64	20.67	42684890
2008-09-10	20.72	21.65	20.57	21.33	32759730
2008-09-11	20.80	22.58	20.52	22.56	39960010
2008-09-12	22.10	22.58	21.91	22.38	20260010
2008-09-15	21.31	21.78	21.01	21.18	38491940
2008-09-16	20.71	21.81	20.19	21.48	36420330
2008-09-17	21.00	21.30	18.88	19.60	75833120
2008-09-18	19.85	21.41	18.21	20.85	69934140
2008-09-19	22.12	23.90	21.50	22.52	81864950
2008-09-22	22.50	22.53	20.24	20.24	47090100
2008-09-23	20.47	20.79	19.70	19.80	35219630
2008-09-24	20.00	20.28	19.31	19.44	30181200
2008-09-25	19.62	19.80	18.85	19.04	44089350
2008-09-26	18.30	18.60	17.83	18.51	48390440
2008-09-29	18.00	18.13	15.06	16.80	94508030
2008-09-30	16.84	18.18	16.78	17.73	45580730
2008-10-01	17.72	17.72	16.33	17.13	39539170
2008-10-02	16.70	16.98	15.76	16.01	37717600
2008-10-03	16.21	17.18	16.02	16.02	41916740
2008-10-06	15.12	17.09	14.80	16.74	54244760
2008-10-07	16.97	17.15	15.53	15.87	46919030
2008-10-08	15.12	17.43	14.99	16.35	78641960
2008-10-09	17.01	17.21	15.50	15.57	46238970
2008-10-10	14.67	16.15	14.00	15.17	71288930
2008-10-13	16.05	17.80	15.67	17.36	43386630
2008-10-14	18.39	18.43	16.52	17.41	42373010
2008-10-15	17.05	17.18	15.00	15.36	51063770
2008-10-16	15.57	15.80	14.37	15.67	56508730
2008-10-17	14.98	16.73	14.95	15.68	39667560
2008-10-20	16.03	16.18	14.75	15.01	39522250
2008-10-21	14.99	15.69	14.55	14.98	35602670
2008-10-22	14.50	14.99	13.50	14.09	41020010
2008-10-23	14.10	14.38	13.06	13.60	50134500
2008-10-24	12.10	13.85	12.00	13.06	53074780
2008-10-27	12.76	13.47	12.60	12.64	32188240
2008-10-28	13.10	13.70	12.35	13.60	42843200
2008-10-29	13.57	14.43	13.25	13.57	50742080
2008-10-30	13.85	14.33	13.70	14.01	38696000
2008-10-31	14.14	14.87	13.85	14.78	32043400
2008-11-03	14.90	14.95	14.21	14.39	31680320
2008-11-04	15.90	17.20	15.56	17.02	118371410
2008-11-05	16.79	16.90	15.42	15.59	70634950
2008-11-06	15.28	15.57	13.86	14.33	92744560
2008-11-07	14.40	15.17	14.20	14.77	30614290
2008-11-10	15.05	15.36	14.03	14.29	25293560
2008-11-11	13.78	14.77	13.74	14.15	31534230
2008-11-12	13.87	14.58	13.65	13.65	46696060
2008-11-13	13.81	14.88	12.81	14.70	44366590
2008-11-14	14.45	15.12	14.16	14.37	36797960
2008-11-17	14.14	14.56	13.50	13.57	37137200
2008-11-18	13.54	14.27	13.49	14.14	38763570
2008-11-19	13.82	14.53	12.89	12.95	54478580
2008-11-20	12.52	13.04	12.03	12.11	57002310
2008-11-21	12.40	12.74	11.31	12.65	71536950
2008-11-24	12.83	13.53	12.23	13.15	52096650
2008-11-25	13.50	13.99	13.04	13.91	42357730
2008-11-26	13.64	14.73	13.57	14.56	30091410
2008-11-28	14.48	14.88	14.26	14.53	11341420
2008-12-01	14.10	14.16	13.01	13.10	38461230
2008-12-02	13.24	13.52	12.81	13.40	24877670
2008-12-03	13.06	13.86	12.90	13.79	31621420
2008-12-04	13.46	14.06	13.18	13.33	28070720
2008-12-05	13.08	14.03	12.77	14.01	39851300
2008-12-08	14.39	15.15	14.11	14.73	46687740
2008-12-09	14.50	15.04	14.23	14.32	25479220
2008-12-10	14.18	14.52	13.82	14.50	24050340
2008-12-11	14.24	14.63	13.77	13.84	27592810
2008-12-12	13.21	13.97	13.21	13.88	18185680
2008-12-15	13.79	14.14	13.50	13.93	16824580
2008-12-16	14.04	14.82	14.04	14.81	26867220
2008-12-17	14.73	15.18	14.61	14.87	23458740
2008-12-18	14.91	15.80	14.85	14.88	37306850
2008-12-19	15.08	15.35	14.70	15.23	28098770
2008-12-22	15.30	15.30	14.24	14.28	19529940
2008-12-23	14.46	14.50	14.01	14.16	15015830
2008-12-24	14.14	14.30	14.00	14.22	3132990
2008-12-26	14.28	14.28	13.92	14.09	7066140
2008-12-29	14.00	14.18	13.60	13.93	17811550
2008-12-30	13.94	13.99	13.51	13.91	18062790
2008-12-31	13.95	14.49	13.75	14.29	19307350
2009-01-02	14.41	15.07	14.27	14.98	22321180
2009-01-05	14.96	15.68	14.90	15.33	24719860
2009-01-06	15.63	16.50	15.53	16.20	43356170
2009-01-07	15.81	16.06	14.91	15.21	39536060
2009-01-08	15.10	15.30	14.84	15.28	22840380
2009-01-09	15.35	15.37	14.73	15.00	20035150
2009-01-12	14.77	15.16	14.59	14.80	20686920
2009-01-13	14.64	15.13	14.55	15.04	19312470
2009-01-14	14.76	14.85	13.91	14.53	48468240
2009-01-15	14.40	14.48	12.86	13.03	80548850
2009-01-16	13.00	13.10	12.02	12.82	71318360
2009-01-20	12.62	12.74	11.71	11.92	55608150
2009-01-21	12.10	13.24	12.10	13.21	53006410
2009-01-22	12.80	13.15	12.54	12.89	22510630
2009-01-23	12.19	12.76	12.01	12.55	34385530
2009-01-26	12.44	12.87	12.16	12.31	23886760
2009-01-27	12.60	12.95	12.55	12.68	21772120
2009-01-28	13.26	13.51	13.13	13.37	27341550
2009-01-29	13.08	13.21	12.85	12.91	17784390
2009-01-30	13.24	13.96	13.21	13.58	37338440
2009-02-02	13.36	13.86	13.03	13.70	19961410
2009-02-03	13.80	14.17	13.66	13.97	28903180
2009-02-04	14.15	14.35	13.90	14.02	29432060
2009-02-05	14.72	16.04	14.57	15.98	94894300
2009-02-06	16.06	16.46	15.66	16.25	64298140
2009-02-09	16.22	16.33	15.75	16.20	33263300
2009-02-10	16.15	16.58	15.72	15.80	27113730
2009-02-11	16.00	16.40	15.67	16.40	27056010
2009-02-12	16.12	16.22	15.52	16.18	39545800
2009-02-13	16.35	16.89	16.19	16.19	44524850
2009-02-17	15.80	15.95	15.27	15.51	46498210
2009-02-18	15.70	16.05	15.37	15.90	31373250
2009-02-19	16.08	16.20	15.42	15.46	29852840
2009-02-20	15.14	15.94	15.04	15.80	33077090
2009-02-23	16.05	16.24	15.12	15.26	29361580
2009-02-24	15.30	16.18	15.14	16.13	45908340
2009-02-25	15.98	16.60	15.74	16.26	52829390
2009-02-26	16.45	16.45	15.50	15.57	46946520
2009-02-27	15.24	16.25	15.18	15.80	45450530
2009-03-02	15.48	15.87	14.91	15.06	41413810
2009-03-03	15.28	15.50	14.78	15.10	37330830
2009-03-04	15.41	15.58	14.64	15.05	39554540
2009-03-05	14.78	15.41	14.52	14.69	38806430
2009-03-06	14.80	14.83	13.92	14.24	37595810
2009-03-09	14.03	14.60	13.96	14.24	22723820
2009-03-10	14.41	14.90	14.35	14.85	39086230
2009-03-11	15.02	15.02	14.28	14.78	24505980
2009-03-12	14.79	15.80	14.54	15.71	33682440
2009-03-13	15.80	16.02	15.45	15.83	29334350
2009-03-16	16.00	16.18	15.33	15.37	22054720
2009-03-17	15.34	16.25	15.25	16.24	29736770
2009-03-18	16.00	16.12	15.76	15.98	28085580
2009-03-19	16.35	16.53	15.33	15.41	33658510
2009-03-20	15.53	15.70	15.28	15.55	24710920
2009-03-23	15.85	16.29	15.57	16.29	23535580
2009-03-24	16.01	16.76	15.91	16.29	31563250
2009-03-25	16.18	16.50	15.98	16.45	31805820
2009-03-26	16.70	17.14	16.49	16.99	36506700
2009-03-27	16.54	16.99	16.46	16.75	18360730
2009-03-30	16.43	16.72	16.21	16.31	22329980
2009-03-31	16.40	16.84	16.31	16.75	31901970
2009-04-01	16.34	16.38	15.72	16.01	50902140
2009-04-02	16.30	16.76	16.21	16.57	39617760
2009-04-03	16.50	17.41	16.40	17.41	36302640
2009-04-06	17.16	17.75	16.83	17.15	43606400
2009-04-07	16.96	17.10	16.58	16.58	26159460
2009-04-08	16.80	16.80	16.38	16.73	17520830
2009-04-09	17.09	17.26	16.78	17.25	27687190
2009-04-13	17.01	17.66	16.90	17.61	26997820
2009-04-14	17.50	17.50	16.60	16.61	33818480
2009-04-15	16.72	16.72	16.10	16.55	34966520
2009-04-16	16.10	16.34	15.79	16.17	39339930
2009-04-17	16.22	16.50	15.77	16.31	40542150
2009-04-20	15.98	16.17	15.19	15.19	36153220
2009-04-21	15.05	16.44	14.93	16.44	45720640
2009-04-22	16.11	16.50	15.96	16.08	31614220
2009-04-23	16.22	16.54	15.88	16.53	32298730
2009-04-24	16.85	17.31	16.46	17.31	39017900
2009-04-27	16.82	17.20	16.54	16.56	32195220
2009-04-28	16.44	17.08	16.27	16.75	25515070
2009-04-29	17.04	17.82	16.82	17.82	45923430
2009-04-30	18.09	18.88	18.04	18.35	69918880
2009-05-01	17.55	17.60	16.36	17.29	109212190
2009-05-04	17.68	17.92	17.17	17.90	43900690
2009-05-05	17.61	18.34	17.55	18.34	43769370
2009-05-06	18.45	18.54	17.99	18.34	32744260
2009-05-07	18.50	18.68	18.03	18.08	28152960
2009-05-08	18.28	18.51	18.13	18.51	21537150
2009-05-11	18.16	18.47	17.93	18.10	20230060
2009-05-12	18.25	18.30	17.72	17.82	20502640
2009-05-13	17.40	17.63	17.05	17.08	37405230
2009-05-14	17.00	17.38	16.92	17.34	26911570
2009-05-15	17.28	17.39	17.01	17.31	19525010
2009-05-18	17.47	17.50	17.13	17.34	26286040
2009-05-19	17.23	17.23	16.65	16.67	32269340
2009-05-20	16.89	17.65	16.82	16.96	58533300
2009-05-21	16.88	17.28	16.80	17.17	20225810
2009-05-22	16.84	17.17	16.74	16.84	22558690
2009-05-26	16.70	17.01	16.53	16.86	22919070
2009-05-27	16.90	17.21	16.67	16.74	19872840
2009-05-28	16.88	17.25	16.80	17.21	16548830
2009-05-29	17.17	17.63	17.01	17.63	15029410
2009-06-01	17.75	17.90	17.17	17.37	23522890
2009-06-02	17.31	17.41	16.82	16.84	23963300
2009-06-03	16.78	16.86	16.23	16.75	24358990
2009-06-04	16.78	17.19	16.53	16.84	46804380
2009-06-05	17.07	17.13	16.61	16.77	29599500
2009-06-08	16.63	16.83	16.46	16.60	15602780
2009-06-09	16.60	16.98	16.44	16.82	27554090
2009-06-10	16.99	17.59	16.93	17.36	58828720
2009-06-11	17.49	17.54	16.91	17.00	48559080
2009-06-12	16.90	17.00	16.58	16.71	25407320
2009-06-15	16.53	16.84	16.41	16.65	17319580
2009-06-16	16.77	16.82	16.26	16.36	26839650
2009-06-17	16.29	16.69	16.29	16.43	25634230
2009-06-18	16.32	16.52	16.21	16.34	15874790
2009-06-19	16.37	16.37	16.02	16.14	32145530
2009-06-22	16.12	16.32	15.68	15.68	20457450
2009-06-23	15.70	16.09	15.55	16.01	21099450
2009-06-24	16.13	16.26	15.98	16.11	17092920
2009-06-25	16.15	16.62	15.92	16.43	36044380
2009-06-26	16.40	16.89	16.33	16.89	20766640
2009-06-29	16.95	16.95	16.55	16.82	14672540
2009-06-30	16.90	16.90	16.55	16.73	11261100
2009-07-01	16.75	16.93	16.54	16.58	14435880
2009-07-02	16.25	16.81	16.25	16.63	18848910
2009-07-06	16.50	16.74	16.50	16.68	14978080
2009-07-07	16.69	16.72	16.08	16.10	23853610
2009-07-08	16.09	16.44	15.99	16.07	24471950
2009-07-09	16.18	16.29	15.94	16.28	14415250
2009-07-10	16.06	16.24	15.86	16.06	13305540
2009-07-13	16.06	16.55	16.05	16.55	15275300
2009-07-14	16.53	16.62	16.35	16.59	7928320
2009-07-15	16.73	17.27	16.67	17.24	21323850
2009-07-16	17.15	18.08	17.15	17.83	28440890
2009-07-17	17.90	18.13	17.83	17.98	17016580
2009-07-20	18.05	18.54	18.01	18.14	30596540
2009-07-21	18.21	18.30	17.94	18.09	14493560
2009-07-22	17.90	18.26	17.80	18.15	12906050
2009-07-23	18.26	18.66	18.09	18.59	15084060
2009-07-24	18.41	18.91	18.39	18.55	20193230
2009-07-27	18.79	19.30	18.74	18.91	25359400
2009-07-28	18.89	18.89	18.56	18.69	15168470
2009-07-29	18.55	18.87	18.44	18.86	18083500
2009-07-30	20.60	20.93	19.39	19.41	68020800
2009-07-31	19.43	19.79	19.25	19.40	30838460
2009-08-03	19.62	20.09	19.55	20.07	17598760
2009-08-04	19.85	20.31	19.75	20.31	15910910
2009-08-05	20.31	20.40	20.00	20.30	12488150
2009-08-06	20.28	20.44	20.06	20.15	16210350
2009-08-07	20.38	20.60	20.31	20.43	11738370
2009-08-10	20.48	20.49	20.10	20.23	7847520
2009-08-11	20.20	20.45	20.15	20.27	13146400
2009-08-12	20.12	20.55	20.03	20.43	11992590
2009-08-13	20.46	20.69	20.35	20.40	14864100
2009-08-14	20.39	20.62	20.16	20.26	11572220
2009-08-17	19.60	19.99	19.59	19.59	12941400
2009-08-18	19.69	19.92	19.69	19.82	6729750
2009-08-19	19.69	19.82	19.54	19.73	9427570
2009-08-20	19.64	20.32	19.63	20.30	10719370
2009-08-21	20.50	20.81	20.22	20.73	15444820
2009-08-24	20.81	20.98	20.32	20.42	11757570
2009-08-25	20.69	21.11	20.63	20.89	14855140
2009-08-26	20.82	20.82	20.42	20.67	12917780
2009-08-27	20.65	20.69	20.30	20.66	8982110
2009-08-28	20.78	20.82	20.33	20.36	10354710
2009-08-31	20.21	20.32	19.96	20.26	14094230
2009-09-01	20.17	20.72	20.07	20.07	16633470
2009-09-02	20.00	20.25	19.91	20.05	8922820
2009-09-03	20.25	20.48	20.11	20.34	15114050
2009-09-04	20.35	20.69	20.31	20.61	8490270
2009-09-08	20.81	20.93	20.60	20.75	9942960
2009-09-09	20.94	21.17	20.73	21.03	18795270
2009-09-10	21.00	21.21	20.93	21.16	9052620
2009-09-11	21.29	21.29	20.84	20.88	11868020
2009-09-14	20.75	20.85	20.63	20.80	13930850
2009-09-15	20.90	21.56	20.84	21.40	22632370
2009-09-16	21.50	22.14	21.41	21.98	20036900
2009-09-17	21.98	22.15	21.83	22.02	13214820
2009-09-18	22.18	22.36	21.76	22.36	53836890
2009-09-21	22.29	22.58	22.17	22.26	13180270
2009-09-22	22.48	22.50	22.19	22.46	11805610
2009-09-23	22.58	22.58	21.92	21.94	14105500
2009-09-24	21.96	21.97	21.42	21.49	15569780
2009-09-25	21.44	21.44	20.41	20.47	41695600
2009-09-28	20.54	20.96	20.42	20.81	19454690
2009-09-29	20.95	21.29	20.59	20.67	22341250
2009-09-30	20.86	20.86	20.11	20.22	24556310
2009-10-01	20.21	20.39	19.92	19.94	18070350
2009-10-02	19.72	20.00	19.70	19.97	18823950
2009-10-05	20.05	20.17	19.79	20.05	20026770
2009-10-06	20.29	20.39	19.99	20.08	18787470
2009-10-07	20.11	21.15	20.08	21.09	32573190
2009-10-08	21.09	21.55	21.00	21.10	23426530
2009-10-09	21.10	21.48	21.02	21.44	13851120
2009-10-12	21.86	22.00	21.43	21.60	13799260
2009-10-13	21.58	21.83	21.41	21.74	11633430
2009-10-14	22.10	22.20	21.65	21.95	18603940
2009-10-15	21.75	22.72	21.69	22.54	24367770
2009-10-16	22.38	22.59	22.18	22.39	13006490
2009-10-19	22.40	22.61	22.19	22.56	9326610
2009-10-20	22.72	22.72	22.31	22.50	8453210
2009-10-21	22.33	23.22	22.33	22.57	14614430
2009-10-22	22.65	22.95	22.35	22.93	11035100
2009-10-23	23.13	23.23	22.74	23.00	15650100
2009-10-26	23.07	23.14	22.08	22.08	18327750
2009-10-27	22.11	22.32	21.92	22.06	19675150
2009-10-28	22.19	22.89	21.95	22.05	30074670
2009-10-29	22.35	22.88	22.27	22.79	17536430
2009-10-30	22.57	22.64	21.80	21.90	25547850
2009-11-02	22.10	22.56	21.85	22.27	22601920
2009-11-03	22.50	22.62	20.96	21.92	57856000
2009-11-04	22.01	22.88	22.01	22.50	34794940
2009-11-05	22.80	23.03	22.45	23.03	18816180
2009-11-06	22.78	23.72	22.73	23.69	24838170
2009-11-09	23.85	24.29	23.50	24.22	27819140
2009-11-10	24.14	24.15	23.75	23.87	19922200
2009-11-11	23.90	24.28	23.64	23.79	17285400
2009-11-12	23.75	24.17	23.56	23.69	13813150
2009-11-13	23.76	23.85	23.26	23.47	14936760
2009-11-16	23.64	23.68	22.89	23.08	26594080
2009-11-17	22.98	23.15	22.91	23.10	18893340
2009-11-18	23.01	23.19	22.59	22.73	20720370
2009-11-19	22.58	23.60	22.29	23.01	43959190
2009-11-20	22.97	23.17	22.84	23.12	18118590
2009-11-23	23.35	23.63	23.28	23.62	13151120
2009-11-24	23.69	23.81	23.40	23.77	10482210
2009-11-25	23.85	24.06	23.76	23.98	11679990
2009-11-27	23.45	23.84	23.45	23.56	6479740
2009-11-30	23.70	24.09	23.61	24.09	13920880
2009-12-01	24.20	24.40	24.09	24.30	13805760
2009-12-02	24.22	24.69	24.19	24.24	13986180
2009-12-03	24.38	24.48	23.54	23.62	12076380
2009-12-04	24.00	24.32	23.55	24.13	14319670
2009-12-07	23.95	24.25	23.76	23.89	7632380
2009-12-08	23.80	23.97	23.67	23.86	6939040
2009-12-09	23.79	24.33	23.75	24.29	9222310
2009-12-10	24.47	24.55	24.20	24.41	9748890
2009-12-11	24.58	24.60	24.36	24.39	8461220
2009-12-14	24.70	24.78	24.24	24.75	12554310
2009-12-15	24.68	24.96	24.47	24.56	15149020
2009-12-16	24.54	24.77	24.50	24.64	13841370
2009-12-17	24.55	24.89	24.50	24.78	12834190
2009-12-18	24.93	25.57	24.89	25.48	25078150
2009-12-21	25.60	25.65	25.37	25.54	9225700
2009-12-22	25.58	25.82	25.50	25.56	8461160
2009-12-23	25.60	25.76	25.38	25.53	8198010
2009-12-24	25.46	25.69	25.45	25.54	2751450
2009-12-28	25.59	25.75	25.30	25.70	7094470
2009-12-29	25.77	25.90	25.71	25.84	6105390
2009-12-30	25.84	25.87	25.68	25.80	4155920
2009-12-31	25.86	25.86	25.48	25.60	9897480
2010-01-04	25.80	25.82	25.61	25.68	9320420
2010-01-05	25.78	25.80	25.31	25.61	12905260
2010-01-06	25.62	25.62	25.25	25.56	10786010
2010-01-07	25.34	25.41	25.10	25.39	11273080
2010-01-08	25.23	25.49	25.17	25.40	8634160
2010-01-11	25.46	25.54	24.79	24.98	11172560
2010-01-12	24.96	25.29	24.86	24.97	8594370
2010-01-13	25.18	25.62	24.97	25.62	8584330
2010-01-14	25.63	26.18	25.45	26.05	12434480
2010-01-15	26.18	26.59	26.06	26.27	19421700
2010-01-19	26.25	26.99	26.17	26.48	14632190
2010-01-20	26.30	26.62	26.22	26.34	10211000
2010-01-21	26.36	26.70	25.61	25.85	14130670
2010-01-22	25.74	26.10	25.11	25.18	13250290
2010-01-25	25.34	25.42	24.85	25.25	10810070
2010-01-26	25.20	25.31	24.81	24.86	11198610
2010-01-27	24.97	25.64	24.84	25.63	10065640
2010-01-28	25.63	25.80	24.58	24.95	16119530
2010-01-29	25.12	25.51	24.91	24.99	15045610
2010-02-01	25.11	25.65	25.11	25.34	9329470
2010-02-02	25.62	25.63	25.18	25.26	13405850
2010-02-03	25.25	25.40	24.71	24.76	17992240
2010-02-04	23.43	23.55	22.09	22.21	108396550
2010-02-05	22.54	22.54	21.72	22.07	58137070
2010-02-08	22.10	22.85	22.02	22.64	28166180
2010-02-09	22.86	22.87	22.30	22.35	16493240
2010-02-10	22.17	22.79	22.17	22.69	18325790
2010-02-11	22.69	22.93	22.48	22.90	12220900
2010-02-12	22.78	22.78	22.47	22.55	14837990
2010-02-16	22.66	22.82	22.45	22.53	17567430
2010-02-17	22.56	22.61	22.34	22.48	12499260
2010-02-18	22.43	22.43	22.16	22.20	17285080
2010-02-19	22.19	22.39	21.96	22.26	17619860
2010-02-22	22.28	22.70	22.28	22.42	10855650
2010-02-23	22.32	22.37	21.94	22.20	16546430
2010-02-24	22.20	22.31	21.90	22.18	15190550
2010-02-25	21.96	22.32	21.64	22.15	19895220
2010-02-26	22.30	22.51	22.11	22.44	10949630
2010-03-01	22.59	23.29	22.54	23.27	24264070
2010-03-02	23.23	23.35	22.91	23.18	13247240
2010-03-03	23.18	23.45	23.10	23.22	13619170
2010-03-04	23.17	23.35	22.98	23.30	10161880
2010-03-05	23.37	23.98	23.27	23.95	32910190
2010-03-08	23.91	24.71	23.84	24.56	29560880
2010-03-09	24.51	25.19	24.47	24.65	21856600
2010-03-10	24.71	25.05	24.61	24.96	19562960
2010-03-11	24.81	25.05	24.61	25.02	11507770
2010-03-12	25.11	25.18	24.85	25.00	8735950
2010-03-15	25.10	25.10	24.60	25.01	11269490
2010-03-16	25.03	25.13	24.69	24.93	9671170
2010-03-17	24.97	25.10	24.68	24.87	11143070
2010-03-18	24.88	24.88	24.46	24.63	7592770
2010-03-19	24.75	24.81	24.26	24.44	9800040
2010-03-22	24.28	24.82	24.23	24.71	8088620
2010-03-23	24.71	25.07	24.44	24.56	11015830
2010-03-24	24.52	24.69	24.40	24.47	7699140
2010-03-25	24.64	25.03	24.61	24.61	13146100
2010-03-26	24.73	24.88	24.51	24.62	10835960
2010-03-29	24.69	24.92	24.66	24.80	7286230
2010-03-30	24.92	25.38	24.92	25.24	12045150
2010-03-31	25.22	25.43	25.14	25.40	9332460
2010-04-01	25.56	25.59	25.21	25.39	11190320
2010-04-05	25.45	25.63	25.29	25.56	7456250
2010-04-06	25.49	26.10	25.48	25.88	13992170
2010-04-07	25.89	25.96	25.49	25.57	7831590
2010-04-08	25.41	25.73	25.41	25.69	6401110
2010-04-09	25.88	26.00	25.68	25.89	4965410
2010-04-12	25.83	26.10	25.83	25.96	6536270
2010-04-13	25.87	26.05	25.72	25.85	7130450
2010-04-14	25.91	26.42	25.80	26.31	11660160
2010-04-15	26.46	26.47	26.23	26.26	6284010
2010-04-16	26.10	26.37	25.83	25.95	11495600
2010-04-19	25.88	26.15	25.47	25.73	9571270
2010-04-20	25.90	26.29	25.72	26.14	7374330
2010-04-21	26.34	26.34	25.88	26.06	5034070
2010-04-22	25.88	26.25	25.20	26.16	8644950
2010-04-23	26.36	26.76	26.20	26.72	10390060
2010-04-26	26.82	26.92	26.57	26.58	7094720
2010-04-27	26.58	26.58	25.48	25.49	10984440
2010-04-28	25.65	25.73	25.06	25.30	18005850
2010-04-29	25.37	25.84	25.18	25.54	14102810
2010-04-30	25.72	25.74	24.60	24.80	16694850
2010-05-03	25.12	25.14	24.45	25.07	16931850
2010-05-04	25.34	25.74	24.83	25.13	29394230
2010-05-05	24.80	24.90	23.60	23.79	25630510
2010-05-06	23.54	23.80	21.10	23.03	34284500
2010-05-07	22.84	23.40	22.20	22.31	29309830
2010-05-10	23.40	23.61	22.83	23.03	29826530
2010-05-11	22.74	22.75	22.12	22.32	29272290
2010-05-12	22.50	23.62	22.46	23.26	29124680
2010-05-13	23.27	23.99	23.06	23.23	22071690
2010-05-14	21.53	22.00	20.91	21.25	101988410
2010-05-17	21.52	21.67	20.82	21.08	34153090
2010-05-18	21.29	21.46	19.56	20.28	70840570
2010-05-19	20.31	21.33	19.61	20.25	91587700
2010-05-20	19.67	21.00	19.67	20.55	51168140
2010-05-21	20.24	21.73	20.22	21.39	43426470
2010-05-24	21.54	21.65	20.98	20.98	17858560
2010-05-25	20.41	20.87	20.38	20.69	22478660
2010-05-26	21.03	21.30	20.50	20.50	21776890
2010-05-27	21.03	21.13	20.58	20.78	19666930
2010-05-28	20.74	20.82	20.12	20.18	25474140
2010-06-01	20.10	20.37	19.98	20.04	22637830
2010-06-02	20.13	20.19	19.96	20.10	20430320
2010-06-03	20.13	20.36	20.13	20.20	19653360
2010-06-04	19.95	20.09	19.65	19.67	33177980
2010-06-07	19.73	20.55	19.73	20.01	26879800
2010-06-08	20.11	20.23	19.54	19.75	33613550
2010-06-09	19.80	20.06	19.38	19.55	26893350
2010-06-10	19.82	20.63	19.80	20.51	45767080
2010-06-11	20.40	20.54	20.16	20.49	19568570
2010-06-14	20.68	20.73	20.31	20.42	12165600
2010-06-15	20.55	20.97	20.29	20.96	18281420
2010-06-16	20.72	21.15	20.63	21.06	15793580
2010-06-17	21.22	21.72	21.11	21.40	22359120
2010-06-18	21.55	21.64	21.24	21.43	13863170
2010-06-21	21.57	23.05	21.27	22.33	53828360
2010-06-22	22.33	22.70	22.06	22.09	22197870
2010-06-23	22.18	22.23	21.55	21.99	13794360
2010-06-24	21.78	22.10	21.34	21.49	12290900
2010-06-25	21.47	21.84	21.12	21.84	18497310
2010-06-28	21.80	21.91	21.11	21.15	12428140
2010-06-29	21.00	21.00	20.11	20.30	17985150
2010-06-30	20.33	20.57	19.94	19.95	27040580
2010-07-01	19.96	20.45	19.47	20.27	17033760
2010-07-02	20.49	20.49	20.07	20.28	8443110
2010-07-06	20.40	20.60	19.81	20.00	16348690
2010-07-07	20.06	20.76	20.06	20.76	12674270
2010-07-08	20.82	21.00	20.67	20.97	9492800
2010-07-09	21.08	21.55	20.86	21.55	11867810
2010-07-12	21.30	21.58	21.13	21.37	7161310
2010-07-13	21.64	21.69	21.08	21.46	16829390
2010-07-14	21.50	21.60	21.21	21.32	8179020
2010-07-15	21.41	21.41	20.86	21.18	8166140
2010-07-16	20.64	20.68	19.72	19.72	28877030
2010-07-19	19.77	19.95	19.41	19.58	23195140
2010-07-20	19.30	20.54	19.30	20.53	17402300
2010-07-21	20.70	20.79	20.13	20.15	11655640
2010-07-22	20.49	20.93	20.35	20.84	9642290
2010-07-23	20.82	21.33	20.77	21.29	9820130
2010-07-26	21.37	21.71	21.14	21.28	9820820
2010-07-27	21.46	21.56	21.24	21.42	7513450
2010-07-28	21.27	21.49	21.01	21.01	8826730
2010-07-29	21.01	21.17	20.45	20.84	14649860
2010-07-30	20.55	21.04	20.55	21.00	7862410
2010-08-02	20.75	20.81	20.12	20.25	29193030
2010-08-03	19.86	20.46	19.80	20.09	31652420
2010-08-04	20.26	20.54	20.00	20.53	17867610
2010-08-05	20.39	20.54	20.11	20.16	18691900
2010-08-06	20.00	20.80	20.00	20.74	18454830
2010-08-09	20.96	21.51	20.82	21.49	19636520
2010-08-10	21.38	21.74	21.17	21.64	16621390
2010-08-11	21.25	21.47	20.97	20.97	16626810
2010-08-12	20.82	21.33	20.70	21.18	11461440
2010-08-13	21.28	21.30	21.04	21.06	8249560
2010-08-16	20.92	21.23	20.80	21.04	6005350
2010-08-17	21.13	21.50	21.06	21.40	7612970
2010-08-18	21.50	21.51	21.22	21.29	5573090
2010-08-19	21.27	21.40	20.86	20.89	8566930
2010-08-20	20.83	21.04	20.48	20.64	7898990
2010-08-23	20.83	20.85	20.47	20.52	6295820
2010-08-24	20.37	20.53	20.22	20.25	15150770
2010-08-25	20.14	20.77	20.11	20.61	8058880
2010-08-26	20.70	20.82	20.29	20.32	6804050
2010-08-27	20.42	20.66	20.15	20.66	5446970
2010-08-30	20.77	20.77	20.23	20.27	4972590
2010-08-31	20.20	20.24	19.71	19.84	18191660
2010-09-01	20.10	20.30	19.95	20.11	13209470
2010-09-02	20.26	20.47	20.11	20.47	8230480
2010-09-03	20.65	20.75	20.55	20.70	6987950
2010-09-07	20.47	20.59	20.00	20.05	10819490
2010-09-08	19.95	20.17	19.43	19.44	21387920
2010-09-09	19.70	19.71	19.12	19.20	21210350
2010-09-10	19.27	19.83	19.25	19.81	14931790
2010-09-13	19.67	19.67	19.10	19.30	39163070
2010-09-14	19.34	20.13	19.32	19.98	22282030
2010-09-15	20.42	21.30	20.41	21.02	45713750
2010-09-16	21.07	21.34	20.83	21.03	21789840
2010-09-17	21.15	21.44	21.00	21.37	18038230
2010-09-20	21.40	21.87	21.15	21.87	17232020
2010-09-21	21.84	21.94	21.47	21.70	17863410
2010-09-22	21.63	21.99	21.41	21.90	13084200
2010-09-23	21.75	22.32	21.70	21.94	18313590
2010-09-24	22.13	22.30	21.96	22.16	11946920
2010-09-27	22.10	22.45	22.08	22.24	9130620
2010-09-28	22.26	22.34	22.04	22.30	9989270
2010-09-29	22.24	22.41	22.16	22.26	11577460
2010-09-30	22.38	22.63	22.28	22.40	12062990
2010-10-01	22.50	22.60	22.27	22.48	9571760
2010-10-04	22.56	22.72	21.90	22.26	14599400
2010-10-05	22.60	22.80	22.43	22.59	12259550
2010-10-06	22.60	22.60	22.17	22.33	8057470
2010-10-07	22.47	22.50	22.08	22.09	5981780
2010-10-08	22.11	22.31	21.93	22.26	8620240
2010-10-11	22.23	22.42	22.11	22.29	4559890
2010-10-12	22.16	22.27	22.00	22.21	6981900
2010-10-13	22.30	23.14	22.28	23.09	18799270
2010-10-14	23.08	23.43	22.93	23.27	19476680
2010-10-15	23.37	23.56	23.10	23.37	10995750
2010-10-18	23.49	23.68	23.42	23.55	8129600
2010-10-19	23.36	24.06	23.25	23.71	15939610
2010-10-20	23.71	24.16	23.48	24.05	9217580
2010-10-21	24.04	24.63	24.04	24.32	11454660
2010-10-22	24.40	24.52	24.11	24.26	6181880
2010-10-25	24.41	24.85	24.33	24.52	9934270
2010-10-26	24.50	24.60	24.27	24.35	9056540
2010-10-27	24.26	24.62	24.26	24.58	9042370
2010-10-28	24.49	24.49	23.74	23.95	13104680
2010-10-29	24.00	24.35	23.93	24.01	8065130
2010-11-01	24.26	24.30	23.82	23.90	8712820
2010-11-02	24.75	24.83	24.32	24.60	18516410
2010-11-03	24.67	25.20	24.65	25.18	15721070
2010-11-04	25.25	25.50	25.13	25.49	11750450
2010-11-05	25.65	25.69	25.37	25.63	10198190
2010-11-08	25.50	25.59	25.13	25.28	8044730
2010-11-09	25.31	25.38	25.07	25.15	6243720
2010-11-10	25.20	25.40	25.09	25.36	5789240
2010-11-11	25.21	25.49	25.14	25.21	4813690
2010-11-12	25.00	25.10	24.26	24.32	11052680
2010-11-15	24.28	24.75	23.97	24.29	8069060
2010-11-16	24.07	24.07	23.27	23.31	15014280
2010-11-17	23.37	23.91	23.29	23.46	10875840
2010-11-18	23.81	24.36	23.67	24.25	10572490
2010-11-19	24.42	24.50	24.18	24.39	9329190
2010-11-22	24.25	24.42	24.10	24.34	6336130
2010-11-23	24.15	24.24	23.55	23.57	11405740
2010-11-24	23.65	24.09	23.65	23.78	9016840
2010-11-26	23.69	23.69	23.30	23.52	7352320
2010-11-29	23.49	23.61	23.00	23.56	8735190
2010-11-30	23.38	23.86	23.30	23.70	15647730
2010-12-01	24.19	25.00	24.07	24.82	14104900
2010-12-02	24.81	24.92	24.53	24.92	10801520
2010-12-03	24.80	24.94	24.52	24.91	7641130
2010-12-06	24.73	25.36	24.73	25.32	7608420
2010-12-07	25.45	25.57	24.65	24.68	8388690
2010-12-08	24.67	25.08	24.62	25.06	8361870
2010-12-09	25.05	25.41	24.68	25.12	7740180
2010-12-10	25.15	25.48	25.03	25.48	8104010
2010-12-13	25.46	26.07	25.26	25.94	13835860
2010-12-14	25.96	26.00	25.37	25.41	7178880
2010-12-15	25.50	25.60	24.79	24.92	12592670
2010-12-16	25.00	25.40	21.83	22.35	90638310
2010-12-17	22.42	22.52	21.50	22.13	63475420
2010-12-20	22.13	22.49	22.10	22.35	27406720
2010-12-21	22.48	22.60	21.85	21.98	32116340
2010-12-22	21.96	22.15	21.54	21.74	24423760
2010-12-23	21.73	21.85	21.67	21.83	12984460
2010-12-27	21.83	22.52	21.75	22.47	14669520
2010-12-28	22.50	22.68	22.31	22.45	9293040
2010-12-29	22.44	22.61	22.37	22.55	6483000
2010-12-30	22.50	22.60	22.35	22.37	7650780
2010-12-31	22.35	22.57	22.31	22.41	3826550
2011-01-03	22.64	22.65	21.93	22.09	19279410
2011-01-04	22.12	22.37	22.09	22.37	13637640
2011-01-05	22.37	23.18	22.37	23.03	27855510
2011-01-06	23.16	23.27	22.81	23.11	15872270
2011-01-07	23.11	23.35	22.90	23.11	13988830
2011-01-10	23.14	23.22	22.91	23.02	10564520
2011-01-11	23.12	23.20	22.84	22.94	8971170
2011-01-12	23.06	23.28	22.97	23.28	10264420
2011-01-13	23.28	23.35	23.13	23.35	7224000
2011-01-14	23.37	23.69	23.33	23.69	10950960
2011-01-18	23.62	23.90	23.62	23.76	6671610
2011-01-19	23.67	23.75	23.53	23.54	12070910
2011-01-20	23.37	23.88	22.80	23.51	29097190
2011-01-21	23.70	23.70	23.33	23.35	7896770
2011-01-24	23.35	23.98	23.35	23.90	10130680
2011-01-25	23.90	24.19	23.52	24.15	13368080
2011-01-26	24.36	24.36	23.80	24.02	6899520
2011-01-27	24.06	24.12	23.80	23.91	5774100
2011-01-28	23.92	24.05	23.46	23.49	6190190
2011-01-31	23.40	23.66	23.27	23.65	6239010
2011-02-01	23.03	24.19	23.03	23.82	9623380
2011-02-02	23.85	24.24	23.82	23.94	10318380
2011-02-03	23.90	24.80	23.71	24.54	18662070
2011-02-04	24.58	24.94	24.40	24.72	7831750
2011-02-07	24.73	25.14	24.73	25.00	6288630
2011-02-08	25.20	25.20	24.84	24.96	5800560
2011-02-09	24.85	25.16	24.75	24.85	6011140
2011-02-10	24.75	25.30	24.75	25.21	7185900
2011-02-11	25.08	25.48	25.04	25.35	5564830
2011-02-14	25.25	25.87	25.25	25.50	11147370
2011-02-15	25.52	25.66	25.40	25.61	6886730
2011-02-16	25.69	25.88	25.38	25.44	8417330
2011-02-17	25.04	25.40	24.86	25.18	14950130
2011-02-18	25.20	25.32	24.97	25.07	8877650
2011-02-22	24.53	25.05	24.41	24.74	6915210
2011-02-23	24.74	24.93	24.41	24.41	8439900
2011-02-24	24.50	24.66	24.30	24.42	9580920
2011-02-25	24.67	24.93	24.50	24.67	9825430
2011-02-28	24.76	24.79	24.04	24.06	13372080
2011-03-01	24.25	24.70	24.04	24.04	12125210
2011-03-02	24.11	24.70	24.04	24.62	7797390
2011-03-03	24.69	25.17	24.67	25.17	10238350
2011-03-04	24.99	25.18	24.86	24.98	6891420
2011-03-07	24.99	25.29	24.65	24.73	7926570
2011-03-08	24.72	25.16	24.50	24.90	8049190
2011-03-09	24.87	25.19	24.74	24.80	8961200
2011-03-10	24.75	24.75	24.21	24.36	10315270
2011-03-11	24.20	24.90	24.20	24.84	5006380
2011-03-14	24.72	24.96	24.62	24.88	7356610
2011-03-15	24.30	24.66	24.19	24.47	9517080
2011-03-16	24.41	24.84	24.39	24.43	9589620
2011-03-17	24.66	24.90	24.23	24.38	6945040
2011-03-18	24.45	24.63	24.14	24.17	9173030
2011-03-21	24.33	24.80	24.33	24.80	7056970
2011-03-22	24.76	24.93	24.64	24.68	8085580
2011-03-23	24.66	24.84	24.57	24.69	6608560
2011-03-24	24.77	25.31	24.55	25.23	8619050
2011-03-25	25.20	25.33	24.74	24.77	11541680
2011-03-28	25.08	25.43	24.78	25.24	13285570
2011-03-29	25.14	25.29	24.94	25.17	7479930
2011-03-30	25.66	26.24	25.22	25.37	19185020
2011-03-31	25.31	25.57	25.11	25.17	8263640
2011-04-01	25.20	25.51	25.19	25.36	7967140
2011-04-04	25.49	26.13	25.49	26.13	9016330
2011-04-05	26.00	26.46	25.94	26.29	14003570
2011-04-06	26.39	26.56	26.19	26.55	9952090
2011-04-07	26.55	26.60	26.28	26.52	7458960
2011-04-08	26.70	26.70	26.30	26.31	8663510
2011-04-11	26.29	26.75	26.22	26.66	7560770
2011-04-12	26.06	26.73	26.06	26.30	9677160
2011-04-13	26.50	27.00	26.45	26.98	12730800
2011-04-14	26.80	26.99	26.70	26.89	6237690
2011-04-15	26.90	26.95	26.42	26.76	12412470
2011-04-18	26.65	26.65	26.35	26.51	6750880
2011-04-19	26.59	26.89	26.55	26.71	5973670
2011-04-20	26.93	27.38	26.85	27.00	7366530
2011-04-21	27.00	27.34	26.90	27.33	7150130
2011-04-25	27.30	27.40	27.07	27.14	5666370
2011-04-26	27.11	27.81	27.11	27.64	6496530
2011-04-27	27.61	27.63	27.16	27.54	5516900
2011-04-28	27.60	27.58	27.40	27.47	4600820
2011-04-29	27.47	27.59	25.37	27.59	7505560
2011-05-02	27.70	28.00	27.50	27.53	8275300
2011-05-03	28.20	28.68	28.03	28.24	14850660
2011-05-04	27.97	28.31	27.82	28.24	10910560
2011-05-05	28.05	28.20	27.31	27.45	10776270
2011-05-06	27.50	27.77	27.39	27.43	6311050
2011-05-09	27.52	27.93	27.31	27.88	5101470
2011-05-10	27.85	28.16	27.89	28.11	5253100
2011-05-11	28.10	28.20	27.71	27.81	6759100
2011-05-12	27.71	28.28	27.67	28.21	7254280
2011-05-13	28.23	28.27	27.95	28.00	5838740
2011-05-16	27.79	28.22	27.68	27.92	6073790
2011-05-17	28.02	28.22	27.65	28.21	11201100
2011-05-18	28.00	28.29	27.79	28.14	7086640
2011-05-19	28.25	28.48	28.10	28.41	6321260
2011-05-20	28.41	28.48	27.73	27.76	9858700
2011-05-23	27.45	27.56	26.99	27.20	9176320
2011-05-24	27.32	27.32	26.84	27.01	7886830
2011-05-25	26.81	27.55	26.80	27.45	9384190
2011-05-26	27.40	28.36	27.25	28.21	14873460
2011-05-27	28.22	28.63	28.15	28.52	11586530
2011-05-31	28.68	28.86	28.55	28.71	9574420
2011-06-01	28.66	28.78	28.07	28.07	8683280
2011-06-02	28.07	28.58	27.95	28.28	8628850
2011-06-03	27.90	28.27	27.55	27.71	7015460
2011-06-06	27.68	27.77	27.11	27.19	9253530
2011-06-07	27.30	27.72	27.30	27.42	10572330
2011-06-08	27.26	27.26	25.83	27.00	30791220
2011-06-09	26.85	27.31	26.82	27.17	8317500
2011-06-10	27.04	27.16	26.51	26.70	10219150
2011-06-13	26.70	26.92	26.63	26.74	9257380
2011-06-14	26.90	27.50	26.85	27.41	8925650
2011-06-15	27.11	27.57	27.05	27.05	10765820
2011-06-16	27.05	27.05	26.52	26.67	8745450
2011-06-17	26.83	27.24	26.49	26.61	12557330
2011-06-20	26.60	27.07	26.54	27.00	6103120
2011-06-21	27.11	27.54	27.01	27.40	6105980
2011-06-22	27.31	27.63	27.11	27.11	5427170
2011-06-23	26.89	27.31	26.71	27.31	6658230
2011-06-24	27.30	27.42	27.04	27.42	12496220
2011-06-27	27.31	27.41	27.04	27.26	8099410
2011-06-28	27.48	27.90	27.39	27.82	10348960
2011-06-29	27.89	30.98	27.52	30.48	44600400
2011-06-30	30.68	30.98	29.96	30.13	37706820
2011-07-01	30.05	31.56	29.96	31.45	24158900
2011-07-05	31.24	31.77	31.20	31.60	10386860
2011-07-06	31.31	31.75	31.20	31.29	10999430
2011-07-07	31.25	32.23	31.25	31.90	21591340
2011-07-08	31.41	31.74	31.31	31.53	10454540
2011-07-11	31.32	31.34	30.70	30.75	10620960
2011-07-12	30.82	30.95	30.37	30.39	13842940
2011-07-13	30.60	31.00	30.57	30.59	12416260
2011-07-14	30.45	31.10	30.45	30.57	9648100
2011-07-15	30.66	30.93	30.54	30.76	10012860
2011-07-18	30.66	30.95	30.40	30.76	11772070
2011-07-19	30.94	31.28	30.84	31.14	10770310
2011-07-20	31.25	31.28	30.65	30.83	5931660
2011-07-21	30.99	31.49	30.86	31.05	8263190
2011-07-22	31.07	31.57	30.90	31.41	6801800
2011-07-25	31.03	31.87	30.97	31.64	7012250
2011-07-26	31.64	31.87	31.24	31.28	5408030
2011-07-27	31.14	31.35	30.30	30.31	10669700
2011-07-28	30.39	31.21	30.27	30.69	11384250
2011-07-29	30.21	30.69	29.96	30.33	8973590
2011-08-01	30.82	31.17	30.10	30.41	7046980
2011-08-02	30.29	30.94	29.85	29.85	11629650
2011-08-03	31.22	34.04	31.15	33.85	51912930
2011-08-04	33.38	33.56	32.26	32.26	24570230
2011-08-05	32.88	33.09	31.33	32.65	23768080
2011-08-08	31.49	32.23	29.17	29.20	28694580
2011-08-09	29.99	32.28	29.45	32.28	26802790
2011-08-10	31.40	32.12	30.36	30.37	29817700
2011-08-11	30.92	33.00	30.59	32.74	25495800
2011-08-12	32.90	33.27	31.82	32.81	12999660
2011-08-15	33.10	33.85	32.61	33.50	14924880
2011-08-16	33.38	33.80	32.85	33.50	14731000
2011-08-17	33.71	33.75	32.31	32.62	14693240
2011-08-18	31.75	32.00	30.27	30.49	21240590
2011-08-19	30.13	31.03	30.00	30.02	15618140
2011-08-22	30.79	30.87	30.14	30.60	10294450
2011-08-23	30.87	32.25	30.43	32.24	10732450
2011-08-24	32.23	32.98	31.90	32.52	11713040
2011-08-25	32.61	32.95	32.10	32.29	8271720
2011-08-26	32.08	32.70	31.34	32.53	10519590
2011-08-29	32.95	33.40	32.18	32.74	15118950
2011-08-30	32.53	33.18	32.10	32.97	11210960
2011-08-31	33.29	33.58	32.61	32.97	10336100
2011-09-01	33.01	33.52	32.85	33.01	10555170
2011-09-02	32.27	32.66	32.01	32.07	8721860
2011-09-06	31.31	32.33	31.15	32.30	12270160
2011-09-07	32.81	33.93	32.73	33.91	16451370
2011-09-08	33.73	34.51	33.54	33.79	16015000
2011-09-09	33.62	33.76	32.19	32.20	17673950
2011-09-12	32.00	32.55	31.47	32.20	15421240
2011-09-13	32.24	32.89	32.01	32.89	10395580
2011-09-14	33.00	33.87	32.64	33.72	17895750
2011-09-15	33.88	34.96	33.05	34.79	22130800
2011-09-16	34.98	35.20	33.82	34.70	52450440
2011-09-19	34.16	35.20	33.89	34.80	16497440
2011-09-20	34.83	36.19	34.83	35.38	22902330
2011-09-21	35.46	35.65	34.09	34.10	14182870
2011-09-22	33.20	33.80	32.32	33.10	22185360
2011-09-23	33.01	33.81	32.82	33.70	12940440
2011-09-26	33.98	34.40	33.11	33.44	15890090
2011-09-27	33.91	34.20	33.35	33.81	12271060
2011-09-28	33.81	34.00	32.92	32.98	10267220
2011-09-29	33.64	33.78	32.15	32.84	10228670
2011-09-30	32.40	32.42	31.25	31.72	17194980
2011-10-03	31.45	32.40	31.01	31.09	14376660
2011-10-04	30.80	30.87	29.30	30.77	26701790
2011-10-05	30.80	31.38	30.23	31.33	16058770
2011-10-06	31.25	31.89	30.92	31.63	13363660
2011-10-07	31.75	31.93	30.93	31.15	12339710
2011-10-10	31.55	32.58	31.55	32.58	9526780
2011-10-11	32.31	33.32	32.20	32.95	10953910
2011-10-12	33.44	33.74	32.71	32.80	14182430
2011-10-13	32.71	33.92	32.66	33.60	12992530
2011-10-14	33.83	34.49	33.73	34.16	8942610
2011-10-17	34.08	34.22	33.38	33.51	9064330
2011-10-18	33.56	34.15	33.12	33.99	10624650
2011-10-19	34.00	34.01	32.36	32.38	12911450
2011-10-20	32.65	32.94	32.25	32.57	12506020
2011-10-21	32.97	33.36	32.66	33.34	10031080
2011-10-24	33.28	34.11	33.28	34.07	8155340
2011-10-25	33.81	33.98	32.70	32.75	8323010
2011-10-26	33.26	33.30	32.46	32.91	10963220
2011-10-27	33.60	34.96	33.12	34.92	16933030
2011-10-28	34.66	35.50	34.62	35.46	9728190
2011-10-31	35.12	35.60	34.61	34.72	9253810
2011-11-01	33.67	34.10	33.34	33.43	12705170
2011-11-02	36.11	36.48	35.14	35.77	30759020
2011-11-03	35.54	36.80	35.50	36.66	14511320
2011-11-04	36.48	36.90	35.91	36.01	12422490
2011-11-07	36.20	36.60	35.87	36.59	10310340
2011-11-08	36.81	36.90	36.31	36.81	9153090
2011-11-09	36.17	36.64	35.74	35.74	11118700
2011-11-10	36.22	36.27	35.54	36.01	6777470
2011-11-11	36.26	37.04	36.25	37.02	10287670
2011-11-14	36.63	37.32	36.60	36.73	6940160
2011-11-15	36.74	37.36	36.70	37.13	8887260
2011-11-16	36.85	36.98	36.10	36.10	9762760
2011-11-17	36.19	36.68	35.66	35.94	11422740
2011-11-18	36.16	36.20	35.60	36.04	10587410
2011-11-21	35.50	35.68	34.88	35.18	14079080
2011-11-22	35.21	35.84	35.20	35.46	7706070
2011-11-23	35.33	35.47	34.66	34.71	9349870
2011-11-25	34.53	35.16	34.50	34.62	3938590
2011-11-28	35.59	36.00	35.48	35.93	10897640
2011-11-29	36.01	36.15	35.50	35.77	7203140
2011-11-30	36.80	37.47	36.61	37.46	12751820
2011-12-01	37.24	38.20	37.24	38.10	12154050
2011-12-02	38.37	38.50	37.84	37.84	9319140
2011-12-05	38.30	38.34	37.00	37.28	10994130
2011-12-06	37.21	37.50	37.02	37.13	8894980
2011-12-07	37.12	37.50	36.64	37.44	7934610
2011-12-08	37.33	37.81	36.89	36.93	8544270
2011-12-09	37.35	37.93	36.98	37.74	8404790
2011-12-12	37.40	37.53	36.91	37.13	6027680
2011-12-13	37.46	37.50	36.62	36.89	7005870
2011-12-14	36.61	36.71	36.00	36.11	10405450
2011-12-15	36.79	36.80	35.90	35.92	7663240
2011-12-16	36.01	36.60	35.83	36.22	8398680
2011-12-19	36.27	36.80	35.80	35.87	10943910
2011-12-20	36.33	37.42	36.00	37.39	13178110
2011-12-21	37.31	37.45	36.67	37.42	7941940
2011-12-22	37.47	37.66	36.76	37.13	9339960
2011-12-23	37.33	37.82	37.18	37.82	4654200
2011-12-27	37.88	38.13	37.42	37.48	4462280
2011-12-28	37.69	37.69	37.14	37.38	5251670
2011-12-29	37.40	37.84	37.37	37.83	4873810
2011-12-30	37.80	37.82	37.28	37.28	5225980
2012-01-03	37.84	37.86	36.56	36.84	14710700
2012-01-04	36.50	36.67	35.26	35.63	22854250
2012-01-05	35.38	35.56	35.05	35.24	14756790
2012-01-06	35.34	35.40	34.18	34.29	20887000
2012-01-09	34.49	34.78	34.21	34.58	11492130
2012-01-10	34.88	35.13	34.52	34.88	10251670
2012-01-11	34.00	34.56	33.91	34.15	14355560
2012-01-12	34.15	34.49	33.96	34.33	13261680
2012-01-13	34.16	34.60	33.73	33.91	12544850
2012-01-17	34.11	34.70	34.05	34.60	11117430
2012-01-18	34.60	35.45	34.57	35.24	12439720
2012-01-19	35.55	35.60	35.05	35.29	8856770
2012-01-20	35.00	35.00	33.75	34.07	18960900
2012-01-23	34.00	34.39	33.63	33.91	10357390
2012-01-24	33.85	34.46	33.73	34.27	6829940
2012-01-25	34.22	34.99	34.10	34.88	8993380
2012-01-26	34.90	35.49	34.72	34.78	9231400
2012-01-27	34.78	35.17	34.56	34.88	7242190
2012-01-30	34.70	35.24	34.63	35.20	8244460
2012-01-31	35.54	35.87	35.24	35.56	10634470
2012-02-01	35.82	36.12	35.60	35.76	14594440
2012-02-02	36.72	38.43	36.72	38.16	35025770
2012-02-03	38.21	39.13	38.21	39.03	22340690
2012-02-06	39.30	39.30	38.70	39.13	11255880
2012-02-07	39.20	39.45	38.87	39.29	12567560
2012-02-08	39.30	39.52	39.03	39.49	10094550
2012-02-09	40.00	40.18	39.43	39.64	9999020
2012-02-10	39.40	39.70	39.24	39.61	7483090
2012-02-13	39.95	40.00	39.53	39.67	5847000
2012-02-14	39.65	39.66	39.38	39.56	7659570
2012-02-15	39.88	39.97	39.27	39.30	7307220
2012-02-16	39.41	39.59	38.98	39.32	7222570
2012-02-17	39.47	39.70	39.23	39.60	7687750
2012-02-21	39.55	40.08	39.40	39.96	11587430
2012-02-22	39.80	40.85	39.80	40.68	10086910
2012-02-23	40.68	40.78	40.42	40.61	8215120
2012-02-24	40.83	41.88	40.62	41.56	12868880
2012-02-27	41.23	42.21	41.10	42.14	8755900
2012-02-28	42.15	42.60	42.00	42.40	9691400
2012-02-29	42.41	42.86	41.76	42.00	10990400
2012-03-01	42.25	42.33	41.70	42.04	8725790
2012-03-02	41.65	41.95	41.27	41.28	9653600
2012-03-05	41.45	41.93	41.21	41.76	8320320
2012-03-06	41.10	41.21	40.63	40.83	9358790
2012-03-07	41.13	41.50	41.07	41.17	8396850
2012-03-08	41.45	41.89	41.36	41.73	7094890
2012-03-09	41.82	42.11	41.55	41.95	7353180
2012-03-12	41.81	42.36	41.75	41.99	6462380
2012-03-13	42.20	42.33	41.68	42.32	7544350
2012-03-14	42.24	42.61	41.87	42.14	6174470
2012-03-15	42.14	42.30	41.80	41.96	5888500
2012-03-16	41.87	42.14	41.81	42.02	7609060
2012-03-19	41.98	42.81	41.92	42.51	8010840
2012-03-20	42.32	42.39	41.76	41.90	5959350
2012-03-21	42.01	42.30	41.79	41.79	5997910
2012-03-22	41.75	42.13	41.50	41.68	6305030
2012-03-23	41.62	42.64	41.62	42.40	6643320
2012-03-26	42.73	43.76	42.50	43.57	10459520
2012-03-27	43.55	43.59	43.07	43.07	7302320
2012-03-28	43.38	43.47	42.48	42.75	6837340
2012-03-29	42.46	42.83	42.16	42.82	5093590
2012-03-30	42.86	42.87	42.00	42.05	10180020
2012-04-02	42.18	43.43	41.90	43.21	8943960
2012-04-03	43.17	44.06	42.90	43.80	11529390
2012-04-04	43.44	43.65	42.61	43.09	9823830
2012-04-05	43.05	44.22	42.87	43.99	8505980
2012-04-09	43.29	44.29	43.22	43.93	8577090
2012-04-10	43.93	44.10	42.42	42.47	12614390
2012-04-11	42.96	43.24	42.72	43.00	5753320
2012-04-12	43.05	43.42	42.97	43.40	5311240
2012-04-13	43.36	44.38	43.10	44.05	10581500
2012-04-16	44.09	44.15	42.90	43.27	7686090
2012-04-17	43.48	43.92	43.45	43.84	5232540
2012-04-18	43.73	44.10	43.60	43.67	5207900
2012-04-19	43.72	44.08	43.23	43.68	6879980
2012-04-20	44.00	44.33	43.75	44.04	9071270
2012-04-23	43.60	43.74	42.08	43.03	12353740
2012-04-24	43.02	43.59	42.67	43.03	6526030
2012-04-25	43.47	44.51	43.17	44.51	9780760
2012-04-26	44.45	45.65	44.45	45.40	10411030
2012-04-27	45.81	46.23	45.55	45.76	11798510
2012-04-30	45.94	46.03	45.13	45.23	9793090
2012-05-01	45.59	46.70	45.37	45.59	17590080
2012-05-02	44.67	45.82	44.00	45.15	21650090
2012-05-03	45.30	45.48	43.97	44.24	15136520
2012-05-04	43.70	44.19	43.38	43.97	14715720
2012-05-07	43.47	44.28	43.47	43.61	10801000
2012-05-08	43.40	43.61	42.31	43.16	10410170
2012-05-09	42.58	43.20	42.10	42.28	9995210
2012-05-10	42.58	42.94	41.83	42.30	11560600
2012-05-11	42.00	42.76	41.90	42.24	7890870
2012-05-14	41.82	42.10	41.44	41.44	12163110
2012-05-15	41.47	42.00	41.34	41.45	6768230
2012-05-16	41.89	42.05	40.87	40.94	12952360
2012-05-17	41.38	41.38	39.85	39.86	12022680
2012-05-18	40.20	40.46	39.46	39.46	11112910
2012-05-21	39.60	41.08	39.42	41.06	12810040
2012-05-22	41.02	41.83	40.83	41.34	12320630
2012-05-23	41.12	41.71	40.66	41.71	8752310
2012-05-24	42.01	42.88	41.61	41.98	10809710
2012-05-25	41.66	42.20	41.21	41.40	6947130
2012-05-29	41.73	41.98	41.32	41.61	4657840
2012-05-30	41.09	41.56	40.93	41.16	6742270
2012-05-31	41.23	41.30	39.90	40.65	10661090
2012-06-01	39.86	39.92	38.99	39.18	11238320
2012-06-04	39.17	40.15	39.01	40.03	9666420
2012-06-05	40.10	40.98	40.02	40.82	9694040
2012-06-06	41.46	42.00	41.28	42.00	9735490
2012-06-07	42.45	42.51	41.40	41.57	9437470
2012-06-08	41.25	41.66	41.09	41.66	7440120
2012-06-11	42.05	42.13	41.35	41.38	5904250
2012-06-12	41.40	41.99	41.09	41.78	5787090
2012-06-13	41.51	41.82	40.80	40.98	6122210
2012-06-14	40.96	42.00	40.95	41.91	7451770
2012-06-15	42.28	42.67	42.00	42.67	8124710
2012-06-18	42.49	42.80	42.23	42.56	6306410
2012-06-19	42.90	42.98	42.58	42.76	6876220
2012-06-20	42.78	43.00	42.11	42.88	4998180
2012-06-21	42.88	43.27	42.10	42.12	5543250
2012-06-22	42.16	43.51	42.06	43.51	8710690
2012-06-25	43.29	43.43	42.85	42.85	7012310
2012-06-26	42.98	43.43	42.70	43.22	6197620
2012-06-27	43.32	43.57	43.12	43.19	4445350
2012-06-28	42.93	43.04	41.68	42.13	9628840
2012-06-29	42.75	43.02	42.56	43.01	9374770
2012-07-02	43.51	43.99	43.02	43.99	6183960
2012-07-03	43.96	44.34	43.68	44.18	4866390
2012-07-05	44.04	44.50	43.84	44.41	5974370
2012-07-06	44.10	44.53	43.94	44.16	8175890
2012-07-09	43.43	43.50	42.33	43.13	11064340
2012-07-10	43.18	43.64	42.01	42.03	8210220
2012-07-11	41.90	42.03	41.28	41.99	6283780
2012-07-12	41.61	42.66	41.45	42.43	7645400
2012-07-13	42.52	43.03	42.40	42.96	6105760
2012-07-16	43.98	44.80	43.57	43.69	17479650
2012-07-17	43.83	44.00	43.01	43.57	6191280
2012-07-18	43.34	43.95	43.20	43.68	5774770
2012-07-19	43.82	43.90	42.79	42.79	8194870
2012-07-20	42.49	42.69	42.14	42.32	8962390
2012-07-23	41.63	41.86	41.13	41.60	9146210
2012-07-24	41.73	41.78	40.47	40.99	9457700
2012-07-25	41.30	41.50	40.65	41.23	6068060
2012-07-26	41.88	42.74	41.76	42.38	7061210
2012-07-27	42.38	43.68	42.32	43.68	9654110
2012-07-30	43.62	44.68	43.62	44.12	9890110
2012-07-31	44.30	44.33	43.32	43.66	11532400
2012-08-01	42.41	43.30	42.00	42.72	21722990
2012-08-02	42.58	42.91	41.81	42.34	11443400
2012-08-03	42.84	42.90	42.30	42.41	10279090
2012-08-06	42.42	42.76	41.90	41.99	7637030
2012-08-07	42.13	42.29	41.32	41.64	12178840
2012-08-08	41.60	42.70	41.52	42.45	10100640
2012-08-09	42.41	42.79	42.06	42.59	7073020
2012-08-10	42.34	42.79	42.34	42.60	4591800
2012-08-13	42.46	42.68	42.21	42.56	4038590
2012-08-14	42.71	43.32	42.63	42.81	5695400
2012-08-15	42.81	43.11	42.62	42.71	4049740
2012-08-16	42.72	43.09	42.60	42.85	4133770
2012-08-17	42.80	42.95	42.52	42.68	5415240
2012-08-20	42.71	42.86	42.37	42.72	4383620
2012-08-21	42.70	42.98	42.25	42.33	4231940
2012-08-22	42.11	42.57	41.88	42.12	6930310
2012-08-23	42.09	42.28	41.67	41.83	5743400
2012-08-24	41.86	42.35	41.77	42.25	5129390
2012-08-27	42.25	42.62	42.05	42.34	4698560
2012-08-28	42.26	42.59	42.26	42.46	3982760
2012-08-29	42.50	42.65	42.17	42.58	4010920
2012-08-30	42.25	42.40	42.03	42.10	3800500
2012-08-31	42.23	42.36	41.90	42.29	4648670
2012-09-04	41.75	42.60	41.75	42.44	5090500
2012-09-05	42.39	42.54	42.04	42.21	5525580
2012-09-06	42.50	43.26	42.26	43.26	9616790
2012-09-07	43.29	43.68	43.11	43.62	6134200
2012-09-10	43.66	44.12	43.63	43.75	7534410
2012-09-11	43.80	44.59	43.75	44.29	7157440
2012-09-12	44.60	44.83	44.38	44.64	6167410
2012-09-13	44.64	45.66	44.59	45.53	8120310
2012-09-14	45.51	45.67	45.20	45.42	6874260
2012-09-17	45.43	45.63	45.25	45.35	5162760
2012-09-18	45.30	45.50	45.07	45.30	4770700
2012-09-19	45.29	45.54	45.17	45.19	5010690
2012-09-20	44.75	45.93	44.73	45.42	11338200
2012-09-21	45.93	46.18	45.68	45.95	12851230
2012-09-24	45.75	45.75	45.31	45.53	7608020
2012-09-25	45.76	45.77	45.13	45.15	5509270
2012-09-26	45.13	45.20	44.58	44.58	4990930
2012-09-27	44.76	45.22	44.70	45.22	4341530
2012-09-28	45.11	45.25	44.86	45.15	5547660
2012-10-01	45.32	46.01	45.25	45.69	6956810
2012-10-02	45.70	45.88	45.40	45.77	3346100
2012-10-03	45.90	47.47	45.77	47.38	11975610
2012-10-04	47.28	47.50	47.14	47.49	6339480
2012-10-05	47.80	48.30	47.29	47.53	9004600
2012-10-08	47.42	47.55	46.98	47.19	5541680
2012-10-09	47.23	47.30	46.13	46.49	8104890
2012-10-10	46.50	46.52	46.05	46.21	5057130
2012-10-11	46.72	47.58	46.50	47.26	12625060
2012-10-12	47.27	47.60	46.95	47.34	8251950
2012-10-15	47.23	47.69	47.18	47.58	8994880
2012-10-16	47.93	48.15	47.61	47.90	4556400
2012-10-17	48.60	48.61	47.92	48.30	7247290
2012-10-18	48.25	48.57	47.44	47.58	8792490
2012-10-19	47.46	47.68	46.79	47.01	10069180
2012-10-22	47.30	47.30	46.20	46.69	7756430
2012-10-23	46.26	46.48	45.80	45.99	7293590
2012-10-24	46.48	46.50	45.30	45.45	7082170
2012-10-25	45.65	45.86	44.74	44.94	8937260
2012-10-26	44.94	45.77	44.82	45.30	6853960
2012-10-31	45.25	46.50	45.12	46.09	11929710
2012-11-01	46.34	47.50	46.21	46.87	9364510
2012-11-02	47.15	47.70	46.87	46.95	9513450
2012-11-05	46.73	47.10	46.47	46.57	6168240
2012-11-06	46.86	47.29	46.72	47.18	4120510
2012-11-07	47.00	47.12	46.15	46.47	7646570
2012-11-08	46.43	46.82	46.18	46.18	6202770
2012-11-09	45.85	46.87	45.85	46.47	6419290
2012-11-12	46.57	47.10	46.31	47.00	7026250
2012-11-13	46.71	47.69	46.47	47.12	4960780
2012-11-14	47.27	47.40	46.23	46.33	6082960
2012-11-15	46.29	46.29	45.36	45.72	7073290
2012-11-16	45.85	47.05	45.60	46.46	9028320
2012-11-19	46.94	47.87	46.84	47.87	6812320
2012-11-20	47.91	48.26	47.22	47.76	6803780
2012-11-21	47.84	48.07	47.76	47.94	2926670
2012-11-23	48.09	48.20	47.80	48.12	2390260
2012-11-26	48.02	48.28	47.83	48.00	4976640
2012-11-27	48.01	48.37	47.79	47.85	4876210
2012-11-28	47.57	48.16	47.48	48.15	6583330
2012-11-29	48.42	49.08	48.32	48.62	9079270
2012-11-30	48.58	48.99	48.38	48.87	9832900
2012-12-03	49.10	49.45	48.56	48.67	8496650
2012-12-04	48.76	48.80	48.06	48.34	6429780
2012-12-05	48.30	48.40	47.44	47.80	6644670
2012-12-06	47.58	48.09	47.39	48.09	5980120
2012-12-07	48.17	48.28	47.60	47.61	6388800
2012-12-10	48.04	48.05	47.55	47.96	5772610
2012-12-11	48.00	48.50	47.92	48.15	8576350
2012-12-12	48.20	48.74	48.02	48.34	9511990
2012-12-13	48.59	48.76	48.25	48.44	5679710
2012-12-14	48.12	48.48	48.03	48.23	5346020
2012-12-17	48.34	48.99	48.11	48.93	7180140
2012-12-18	49.00	49.50	48.78	49.29	6642100
2012-12-19	49.48	49.49	48.89	48.94	5629700
2012-12-20	49.22	49.86	48.95	49.85	9395540
2012-12-21	49.30	49.69	48.83	49.36	8319790
2012-12-24	49.29	49.63	49.25	49.50	2694340
2012-12-26	49.45	49.59	48.50	48.62	5748040
2012-12-27	48.60	49.29	48.11	48.79	6250220
2012-12-28	48.50	48.87	48.29	48.31	4685980
2012-12-31	48.34	49.19	48.29	49.13	6561860
2013-01-02	50.63	51.03	50.10	51.03	12277750
2013-01-03	51.05	51.55	50.82	51.10	9451930
2013-01-04	51.12	51.22	50.70	51.10	11495620
2013-01-07	51.30	52.13	51.17	51.95	11397800
2013-01-08	52.00	52.11	51.49	51.78	6988310
2013-01-09	52.52	53.24	52.27	53.24	11471940
2013-01-10	53.25	53.25	52.43	52.77	12563050
2013-01-11	52.75	52.98	52.55	52.87	6433630
2013-01-14	52.96	53.00	52.12	52.35	9913960
2013-01-15	52.22	52.34	51.92	52.28	5857360
2013-01-16	51.64	52.26	51.50	52.13	6189500
2013-01-17	52.47	52.67	52.13	52.34	5249980
2013-01-18	51.96	52.15	51.34	52.10	10770710
2013-01-22	52.48	52.48	51.46	51.98	7461150
2013-01-23	51.96	52.25	51.51	51.76	4990110
2013-01-24	51.79	52.57	51.77	52.23	5868550
2013-01-25	52.28	52.28	51.72	51.94	7156650
2013-01-28	52.09	52.09	51.35	51.41	8001400
2013-01-29	51.41	52.08	51.41	51.85	8835930
2013-01-30	51.66	52.16	51.39	51.60	11609500
2013-01-31	53.20	53.54	51.30	51.84	20412670
2013-02-01	52.08	52.25	51.37	51.87	9948040
2013-02-04	51.63	51.80	51.21	51.42	6151240
2013-02-05	52.04	52.20	51.68	52.07	7982990
2013-02-06	52.02	52.39	51.81	52.36	6015370
2013-02-07	52.19	52.33	51.63	51.96	6517940
2013-02-08	51.85	52.45	51.83	52.45	5214240
2013-02-11	52.56	52.62	51.92	52.09	5615190
2013-02-12	52.09	52.21	51.85	51.96	3378040
2013-02-13	52.13	52.19	51.62	51.92	4095090
2013-02-14	51.62	52.33	51.62	52.22	6655150
2013-02-15	51.63	52.49	51.63	52.31	7031470
2013-02-19	52.50	52.65	52.10	52.29	4234790
2013-02-20	52.20	52.42	51.29	51.29	5376220
2013-02-21	51.40	52.09	51.06	51.96	6813240
2013-02-22	52.29	52.44	51.73	52.38	6595920
2013-02-25	52.53	52.60	51.09	51.09	8672020
2013-02-26	51.35	51.58	50.74	50.97	7956620
2013-02-27	51.10	51.62	50.80	51.52	6993870
2013-02-28	51.52	52.14	51.34	51.78	6149710
2013-03-01	51.50	51.95	51.33	51.83	4141600
2013-03-04	51.60	52.24	51.58	52.14	3486370
2013-03-05	52.25	53.08	52.19	52.71	5894840
2013-03-06	52.55	53.12	52.34	52.76	5179090
2013-03-07	52.77	53.00	52.57	52.67	6688280
2013-03-08	53.01	53.03	52.45	52.92	5070930
2013-03-11	52.96	53.25	52.84	53.09	4090860
2013-03-12	52.99	53.10	52.22	52.32	4808490
2013-03-13	52.23	52.84	52.11	52.75	4714930
2013-03-14	52.86	53.13	52.67	52.72	5566830
2013-03-15	52.60	52.88	51.82	51.94	11607910
2013-03-18	51.53	51.97	51.47	51.50	5627720
2013-03-19	51.62	51.78	50.82	51.16	6308130
2013-03-20	51.60	51.87	51.44	51.86	4551070
2013-03-21	51.64	51.77	51.32	51.40	5504200
2013-03-22	51.58	51.88	51.55	51.75	5094850
2013-03-25	52.03	52.40	51.88	52.00	5419880
2013-03-26	52.30	53.72	52.22	53.55	9106410
2013-03-27	53.22	54.07	53.04	53.80	6488360
2013-03-28	53.84	54.20	53.69	54.11	6691330
2013-04-01	54.24	54.69	53.60	53.72	5501470
2013-04-02	54.07	54.40	53.90	54.06	3695680
2013-04-03	54.09	54.30	53.04	53.33	5330590
2013-04-04	53.28	53.56	53.01	53.42	4433080
2013-04-05	52.67	53.27	52.63	53.16	5784070
2013-04-08	53.07	53.57	52.98	53.44	3630710
2013-04-09	53.40	53.44	52.32	52.76	9024620
2013-04-10	52.97	53.80	52.84	53.44	4838830
2013-04-11	53.44	54.23	53.26	54.12	5678360
2013-04-12	53.47	53.64	52.96	53.30	6795150
2013-04-15	53.02	53.39	52.17	52.17	5298700
2013-04-16	52.31	53.16	52.21	53.16	5495190
2013-04-17	52.73	53.09	52.47	52.58	6309250
2013-04-18	52.58	52.65	52.10	52.10	6433960
2013-04-19	52.28	52.37	51.86	52.20	5110710
2013-04-22	52.21	52.37	51.88	52.21	4409200
2013-04-23	52.59	53.12	52.36	53.10	3568670
2013-04-24	53.20	53.48	53.12	53.20	2663010
2013-04-25	53.41	53.90	52.52	53.51	3786440
2013-04-26	53.42	53.82	53.35	53.53	4542560
2013-04-29	53.75	54.00	53.54	53.90	3809000
2013-04-30	53.98	55.29	53.96	55.29	7994040
2013-05-01	53.88	54.49	53.60	53.98	10111820
2013-05-02	53.60	54.73	53.57	54.55	9469350
2013-05-03	55.17	55.77	55.06	55.36	7941840
2013-05-06	55.36	55.68	54.70	54.77	6062520
2013-05-07	54.81	55.19	54.54	55.13	4382380
2013-05-08	55.12	55.50	54.83	55.37	4390090
2013-05-09	55.30	55.62	54.99	55.19	4386870
2013-05-10	55.38	55.75	53.38	55.51	4669100
2013-05-13	55.30	55.84	55.30	55.58	3440970
2013-05-14	55.79	57.13	55.64	56.97	6569560
2013-05-15	57.03	57.50	56.92	57.44	6554610
2013-05-16	57.29	57.37	57.01	57.01	4408210
2013-05-17	57.44	58.50	57.23	58.48	6244660
2013-05-20	58.31	58.85	58.20	58.33	4465970
2013-05-21	58.45	58.90	58.24	58.49	3917840
2013-05-22	58.70	58.83	57.61	57.67	5611340
2013-05-23	56.98	57.70	56.84	56.97	6568320
2013-05-24	56.68	57.29	56.33	57.15	3909260
2013-05-28	58.00	58.53	57.57	57.57	4711460
2013-05-29	57.23	57.62	57.05	57.30	3507280
2013-05-30	57.36	58.26	57.20	57.62	3783120
2013-05-31	57.52	58.06	56.96	57.03	6106850
2013-06-03	57.13	57.59	56.87	57.59	5821170
2013-06-04	57.55	57.69	56.40	56.82	6459360
2013-06-05	56.50	56.82	55.93	55.96	5420120
2013-06-06	55.78	56.52	55.71	56.50	4399200
2013-06-07	56.78	56.94	56.37	56.63	7165200
2013-06-10	56.76	56.91	56.27	56.58	4115830
2013-06-11	56.22	56.52	56.00	56.04	4333570
2013-06-12	56.48	56.51	55.80	55.80	5815600
2013-06-13	55.76	57.55	55.71	57.37	8608440
2013-06-14	57.40	57.48	56.92	57.12	6230190
2013-06-17	57.41	58.10	57.41	57.82	7247170
2013-06-18	58.16	58.49	58.02	58.44	5494920
2013-06-19	58.55	59.19	58.53	58.64	7661120
2013-06-20	57.96	58.57	57.22	57.27	9214350
2013-06-21	57.92	57.99	56.89	57.33	12177630
2013-06-24	56.34	56.96	55.75	56.26	9437820
2013-06-25	56.73	56.76	56.16	56.46	8311060
2013-06-26	56.80	57.28	56.38	57.00	5345710
2013-06-27	57.15	57.74	57.00	57.07	5941920
2013-06-28	56.92	57.45	56.65	57.45	10395620
2013-07-01	57.86	59.00	57.76	58.32	8533150
2013-07-02	58.19	58.90	57.97	58.31	5604160
2013-07-03	57.98	58.77	57.98	58.62	2436120
2013-07-05	59.00	59.50	58.60	59.50	5466660
2013-07-08	59.72	60.27	58.92	58.93	7053660
2013-07-09	59.37	59.65	59.19	59.36	5923290
2013-07-10	59.36	59.51	58.74	59.09	5306480
2013-07-11	59.68	60.16	59.22	60.10	4653330
2013-07-12	60.08	60.18	59.64	59.89	4497880
2013-07-15	59.92	60.00	59.40	59.59	4308180
2013-07-16	59.62	59.79	58.94	58.98	4713030
2013-07-17	58.30	59.39	58.30	59.34	9217990
2013-07-18	59.60	60.07	59.45	59.69	3487820
2013-07-19	59.88	60.10	59.27	59.33	8238410
2013-07-22	59.43	60.38	59.31	60.26	5362280
2013-07-23	60.38	60.49	59.75	59.80	4648820
2013-07-24	59.83	60.00	58.97	59.10	7751390
2013-07-25	59.42	60.19	59.41	59.90	7276720
2013-07-26	59.66	59.97	59.29	59.82	3847150
2013-07-29	59.89	60.10	59.45	59.70	3266300
2013-07-30	59.97	60.39	59.91	60.14	6039230
2013-07-31	62.45	62.62	56.70	61.06	40094460
2013-08-01	61.87	64.97	61.87	64.64	30348990
2013-08-02	64.43	64.70	64.04	64.56	6720960
2013-08-05	64.12	64.59	64.04	64.25	5878420
2013-08-06	64.22	65.70	64.00	65.40	8198720
2013-08-07	65.30	65.30	64.50	64.63	5860990
2013-08-08	64.91	65.00	64.15	64.58	4531630
2013-08-09	64.74	64.74	63.77	63.80	3954180
2013-08-12	63.96	63.96	62.92	63.07	5240170
2013-08-13	63.68	63.68	63.02	63.33	3245200
2013-08-14	63.56	63.71	62.81	63.00	3943070
2013-08-15	62.39	62.48	61.56	61.87	5328930
2013-08-16	61.83	62.42	61.61	61.82	4833890
2013-08-19	61.92	62.60	61.75	61.99	3907780
2013-08-20	62.12	62.51	61.90	62.24	3000550
2013-08-21	61.96	62.76	61.80	61.93	9310280
2013-08-22	62.30	62.30	61.69	62.11	3926260
2013-08-23	62.20	62.66	61.80	62.61	4607950
2013-08-26	62.58	62.58	61.45	61.52	5893390
2013-08-27	60.82	61.26	60.59	60.79	5534050
2013-08-28	60.59	61.32	60.54	61.06	6405790
2013-08-29	61.05	61.84	61.05	61.26	5059840
2013-08-30	61.40	61.50	60.36	60.61	6122560
2013-09-03	61.20	62.48	61.05	62.35	11390250
2013-09-04	62.35	62.77	61.75	62.34	4018290
2013-09-05	62.30	63.16	62.25	62.90	3821780
2013-09-06	63.20	63.97	62.71	63.66	5874300
2013-09-09	63.80	64.09	63.55	64.04	6172810
2013-09-10	64.40	65.21	64.36	65.15	7172340
2013-09-11	65.25	66.32	64.48	65.85	7538830
2013-09-12	66.18	67.23	65.45	66.75	10872220
2013-09-13	66.68	66.98	66.47	66.64	6090410
2013-09-16	67.38	67.50	66.87	67.10	7058970
2013-09-17	67.33	68.08	67.15	67.92	4810290
2013-09-18	67.90	68.85	67.64	68.76	4670930
2013-09-19	69.18	69.50	68.51	68.64	5098660
2013-09-20	68.97	68.97	68.25	68.57	6731200
2013-09-23	68.54	69.00	68.01	68.30	5171250
2013-09-24	68.25	69.17	67.83	68.54	6070610
2013-09-25	68.37	68.60	67.17	67.19	8796010
2013-09-26	67.52	67.98	67.25	67.76	3814720
2013-09-27	67.74	68.26	67.51	68.19	3143150
2013-09-30	67.77	67.78	67.02	67.28	4362090
2013-10-01	67.44	67.96	67.25	67.78	4122130
2013-10-02	67.54	67.64	67.13	67.63	4631650
2013-10-03	67.32	67.59	66.41	66.91	5546890
2013-10-04	66.81	67.47	66.74	67.33	4076560
2013-10-07	66.78	67.10	66.52	66.61	5291800
2013-10-08	66.63	66.74	65.14	65.39	7294330
2013-10-09	65.57	66.45	64.74	65.72	6541050
2013-10-10	66.83	67.86	66.69	67.86	4913400
2013-10-11	67.89	68.55	67.57	68.42	5458440
2013-10-14	67.94	69.01	67.43	68.91	3597700
2013-10-15	68.73	69.32	68.27	68.64	9157980
2013-10-16	68.95	69.96	68.78	69.55	5440150
2013-10-17	69.27	70.50	69.26	70.46	5421320
2013-10-18	70.70	71.64	70.11	71.52	5960000
2013-10-21	71.70	71.99	70.92	71.78	4799440
2013-10-22	72.18	72.74	71.66	71.87	4306130
2013-10-23	71.60	71.66	70.70	71.10	4414280
2013-10-24	71.46	72.70	71.40	72.47	4019740
2013-10-25	72.50	73.25	72.01	72.38	4640190
2013-10-28	72.40	73.16	72.14	72.99	4416170
2013-10-29	73.34	73.78	72.76	73.24	4655090
2013-10-30	73.40	73.46	72.14	72.57	5563780
2013-10-31	73.00	73.46	70.74	71.71	10221030
2013-11-01	72.40	73.92	72.32	73.75	8306180
2013-11-04	73.83	73.98	72.62	72.84	4568300
2013-11-05	72.73	73.82	72.32	73.64	6119990
2013-11-06	73.80	73.84	73.01	73.39	4876420
2013-11-07	73.74	73.76	71.96	72.13	4742650
2013-11-08	72.05	73.45	72.05	73.45	4604680
2013-11-11	73.41	74.34	73.22	74.12	4068220
2013-11-12	73.95	74.07	73.15	73.77	4520490
2013-11-13	73.50	73.75	73.19	73.55	4842990
2013-11-14	73.50	74.40	73.46	74.35	3383870
2013-11-15	74.36	75.36	74.36	75.23	4843970
2013-11-18	75.37	75.97	75.12	75.46	6949950
2013-11-19	75.45	75.75	74.50	74.70	3144820
2013-11-20	74.80	75.40	74.35	74.59	3058620
2013-11-21	74.48	74.96	74.48	74.70	3684630
2013-11-22	74.75	75.59	74.65	75.45	3796330
2013-11-25	75.92	75.95	75.24	75.65	4461440
2013-11-26	75.69	76.52	75.50	75.70	5051400
2013-11-27	76.10	76.45	75.61	76.04	2596260
2013-11-29	76.14	76.50	75.96	76.08	2387740
2013-12-02	76.08	76.38	75.40	75.61	4239800
2013-12-03	75.29	75.52	74.73	75.41	4184200
2013-12-04	75.20	75.38	74.41	74.82	5090920
2013-12-05	75.03	75.49	74.70	75.15	3598480
2013-12-06	75.77	75.97	75.27	75.85	3310220
2013-12-09	76.29	76.65	75.80	75.89	4348270
2013-12-10	75.85	76.91	75.85	76.36	6168080
2013-12-11	79.37	80.16	78.95	79.06	25485710
2013-12-12	79.15	79.15	78.13	78.25	10078920
2013-12-13	78.55	79.18	78.35	78.80	6831810
2013-12-16	79.30	80.05	79.17	79.68	7495530
2013-12-17	79.98	80.35	79.61	79.80	9612290
2013-12-18	79.79	80.35	78.86	80.21	10445650
2013-12-19	80.20	80.92	79.90	80.54	9531060
2013-12-20	80.86	82.32	80.70	81.71	13159190
2013-12-23	82.51	82.56	81.26	81.51	8993190
2013-12-24	81.45	81.58	81.11	81.32	4047560
2013-12-26	81.51	82.19	81.42	82.19	5942890
2013-12-27	82.20	82.83	82.00	82.79	5713060
2013-12-30	83.01	83.89	82.86	83.33	7074520
2013-12-31	83.94	83.94	83.06	83.55	6762000
2014-01-02	83.74	83.80	83.01	83.41	7408790
2014-01-03	83.41	83.58	82.60	83.08	6439160
2014-01-06	83.20	83.39	82.47	82.67	7022770
2014-01-07	83.10	83.92	83.10	83.71	7646070
2014-01-08	83.73	84.40	83.60	83.68	6937260
2014-01-09	84.00	84.42	83.63	84.36	7212580
2014-01-10	84.68	84.75	83.16	83.48	8213690
2014-01-13	83.55	83.80	80.76	81.00	12359540
2014-01-14	81.28	82.30	80.41	82.17	10869050
2014-01-15	82.51	82.98	82.12	82.34	7750600
2014-01-16	82.48	82.80	82.24	82.55	4965690
2014-01-17	82.50	83.40	80.79	81.84	13330190
2014-01-21	82.30	82.66	81.40	81.85	10103590
2014-01-22	82.21	83.90	82.00	83.30	7220658
2014-01-23	83.80	83.81	81.92	82.36	6595431
2014-01-24	81.78	81.98	78.50	78.51	9541224
2014-01-27	78.95	78.98	74.95	76.05	13715112
2014-01-28	76.70	79.09	76.58	78.83	7738725
2014-01-29	78.19	78.67	77.01	77.70	7915482
2014-01-30	80.45	80.55	78.24	79.76	8701794
2014-01-31	75.51	76.99	71.75	75.68	23255509
2014-02-03	76.05	76.41	73.85	73.91	9834575
2014-02-04	74.22	74.35	72.80	73.12	11981190
2014-02-05	72.76	73.50	72.11	72.84	7769433
2014-02-06	73.23	74.91	73.14	74.90	6805661
2014-02-07	75.67	76.93	75.13	76.31	8551622
2014-02-10	76.66	77.34	75.85	76.35	4886654
2014-02-11	76.80	76.83	76.00	76.19	5323791
2014-02-12	76.44	76.93	75.67	75.97	4775447
2014-02-13	75.48	76.64	75.13	76.53	4912964
2014-02-14	76.58	77.66	76.48	77.39	4766134
2014-02-18	78.46	78.49	77.20	77.49	5811790
2014-02-19	77.34	78.01	76.53	76.65	6038258
2014-02-20	76.88	76.88	74.85	75.86	8723584
2014-02-21	75.86	76.35	75.50	75.70	6551857
2014-02-24	75.57	76.97	75.56	75.96	7942731
2014-02-25	76.00	76.97	75.52	76.74	7437312
2014-02-26	76.83	77.41	76.61	77.36	7438903
2014-02-27	77.34	78.01	77.00	77.76	4939433
2014-02-28	78.20	78.67	76.95	77.72	5919129
2014-03-03	76.53	77.09	75.65	76.73	6154831
2014-03-04	77.81	78.80	77.41	78.50	5303009
2014-03-05	78.67	78.88	77.83	78.20	4233519
2014-03-06	78.40	78.71	77.57	77.63	4594433
2014-03-07	78.07	78.25	77.52	77.94	4134098
2014-03-10	77.80	77.94	77.27	77.39	3314844
2014-03-11	77.49	78.45	76.89	77.90	4835405
2014-03-12	77.22	78.34	76.80	78.34	4744935
2014-03-13	78.38	78.77	76.54	76.62	6521375
2014-03-14	76.51	77.22	76.23	76.34	4859053
2014-03-17	76.75	77.84	76.74	77.83	3911475
2014-03-18	78.10	78.98	77.54	78.92	4523471
2014-03-19	78.94	79.60	77.92	78.31	5929255
2014-03-20	78.21	78.65	77.61	78.41	5197964
2014-03-21	79.34	79.83	75.90	75.99	14425292
2014-03-24	76.48	77.71	75.87	77.39	8822012
2014-03-25	77.58	77.77	75.23	75.28	7134713
2014-03-26	75.81	76.17	73.68	73.71	7612692
2014-03-27	73.54	73.62	72.35	73.34	7690125
2014-03-28	73.39	73.79	72.44	73.22	5245438
2014-03-31	73.86	74.87	73.50	74.70	5843774
2014-04-01	75.25	75.34	74.38	74.81	4105928
2014-04-02	74.89	75.35	74.53	74.70	4271660
2014-04-03	75.04	75.55	74.24	74.53	4133295
2014-04-04	75.40	75.49	71.71	72.18	8294189
2014-04-07	71.66	71.96	70.43	71.33	9701807
2014-04-08	71.22	71.94	71.00	71.52	6288654
2014-04-09	71.93	73.67	71.61	73.56	6985344
2014-04-10	73.67	74.32	70.95	71.17	8984297
2014-04-11	70.05	70.38	68.68	68.68	11611261
2014-04-14	69.79	71.97	69.60	71.18	10893950
2014-04-15	72.30	72.74	70.48	72.15	7010084
2014-04-16	72.88	73.95	72.50	73.93	7002536
2014-04-17	74.07	74.82	73.61	74.13	5552348
2014-04-21	74.25	74.63	73.83	74.31	5991676
2014-04-22	74.47	74.77	73.85	74.53	5049896
2014-04-23	74.33	74.50	73.06	73.36	5057415
2014-04-24	73.71	74.72	73.33	74.35	5195169
2014-04-25	72.21	73.00	70.60	70.66	9661421
2014-04-28	70.80	72.16	70.22	71.24	8649368
2014-04-29	71.49	72.61	71.33	72.03	6031110
2014-04-30	72.34	73.63	71.54	73.55	6554327
2014-05-01	75.57	76.71	74.05	74.22	9752820
2014-05-02	74.20	74.50	72.52	73.78	5977593
2014-05-05	73.21	74.86	72.95	74.82	4777809
2014-05-06	74.34	74.48	73.75	73.81	4290252
2014-05-07	73.93	74.37	73.05	73.87	4413087
2014-05-08	73.87	75.47	73.50	74.24	4628491
2014-05-09	74.01	74.44	73.52	74.38	2975555
2014-05-12	74.69	75.22	74.50	75.02	2975256
2014-05-13	75.19	75.43	74.45	74.83	3268662
2014-05-14	74.66	75.02	73.96	74.10	2595985
2014-05-15	74.00	74.24	72.88	73.08	4306940
2014-05-16	73.03	73.87	72.56	73.75	3703945
2014-05-19	73.47	74.38	73.41	73.86	3429017
2014-05-20	73.82	74.49	73.51	73.65	3764725
2014-05-21	74.20	75.64	74.17	75.63	4365876
2014-05-22	75.81	76.22	75.10	75.75	4625410
2014-05-23	76.00	76.67	75.82	76.45	3376052
2014-05-27	76.88	77.89	76.72	77.03	5599191
2014-05-28	77.11	77.25	76.72	76.93	2733287
2014-05-29	77.05	77.23	76.51	76.79	3375589
2014-05-30	76.80	77.03	76.35	76.45	5003547
2014-06-02	76.77	77.21	76.23	77.05	3050434
2014-06-03	76.76	77.00	76.24	76.35	2619141
2014-06-04	76.31	76.53	75.82	76.32	2794917
2014-06-05	76.32	77.17	76.14	76.84	2684380
2014-06-06	77.00	77.88	76.90	77.47	3119190
2014-06-09	77.32	77.49	76.75	76.86	3500030
2014-06-10	76.74	77.56	76.57	77.36	3396205
2014-06-11	76.96	77.43	76.72	76.87	3427470
2014-06-12	76.98	77.14	75.46	75.72	3844890
2014-06-13	75.72	76.14	75.13	75.94	3194937
2014-06-16	75.60	75.78	74.90	75.11	5674197
2014-06-17	75.14	75.43	74.55	74.98	4163781
2014-06-18	74.95	75.21	74.40	75.12	3822026
2014-06-19	75.08	75.42	74.10	74.27	5504688
2014-06-20	74.53	75.01	73.48	73.81	9339318
2014-06-23	73.59	74.30	73.20	74.14	4900715
2014-06-24	74.09	74.79	72.55	72.70	5949993
2014-06-25	72.56	73.55	72.54	73.04	3813591
2014-06-26	73.26	73.28	72.56	72.77	4085460
2014-06-27	72.52	73.61	72.45	73.40	12447487
2014-06-30	73.24	73.88	73.06	73.47	4737099
2014-07-01	74.20	75.91	74.14	75.53	6336226
2014-07-02	74.86	76.39	74.86	76.20	3973937
2014-07-03	76.60	76.90	76.35	76.74	3213435
2014-07-07	76.44	76.64	75.94	76.18	3595751
2014-07-08	76.11	76.15	75.13	75.69	3903585
2014-07-09	75.87	76.67	75.60	76.63	3341723
2014-07-10	75.65	75.96	74.75	75.47	3318037
2014-07-11	75.54	75.85	75.26	75.83	2759088
2014-07-14	76.44	77.71	76.04	77.33	5586121
2014-07-15	77.99	79.22	77.86	78.32	7517065
2014-07-16	78.65	78.69	77.95	78.31	3623299
2014-07-17	77.31	77.87	76.25	76.39	5476388
2014-07-18	76.75	77.65	76.45	77.50	3492458
2014-07-21	77.11	77.44	76.59	77.35	3101401
2014-07-22	77.52	78.39	77.35	78.27	3468877
2014-07-23	78.16	78.38	77.19	77.74	3526950
2014-07-24	77.93	78.06	76.92	77.57	5153756
2014-07-25	75.63	76.03	75.22	75.75	5870676
2014-07-28	75.70	76.21	75.52	76.19	3209232
2014-07-29	76.31	76.61	75.65	75.89	4017269
2014-07-30	76.07	76.29	75.45	75.91	5521809
2014-07-31	76.30	76.32	73.81	74.15	7394975
2014-08-01	73.84	75.44	73.64	74.98	6029476
2014-08-04	75.39	75.85	75.08	75.68	4923992
2014-08-05	75.31	75.66	74.81	75.20	4639026
2014-08-06	74.85	75.58	74.69	75.36	2783566
2014-08-07	75.54	75.68	73.82	74.06	4714460
2014-08-08	74.00	75.23	73.75	75.17	3614379
2014-08-11	75.54	76.07	74.99	75.63	3546770
2014-08-12	75.36	75.82	74.93	75.63	2752462
2014-08-13	75.85	76.51	75.59	76.30	3389621
2014-08-14	76.60	76.61	75.66	76.05	2411679
2014-08-15	76.41	76.57	74.98	75.21	4352006
2014-08-18	75.69	76.82	75.69	76.77	4030623
2014-08-19	76.75	76.80	76.09	76.40	3562280
2014-08-20	75.97	76.48	75.90	76.39	2612906
2014-08-21	76.51	77.12	76.29	76.99	2694676
2014-08-22	76.75	76.88	76.15	76.48	2500685
2014-08-25	77.11	77.21	76.39	76.43	3394912
2014-08-26	76.79	77.85	76.54	77.00	3849043
2014-08-27	77.02	77.12	76.50	76.64	1980770
2014-08-28	76.09	76.43	75.66	76.16	2991654
2014-08-29	76.30	76.48	75.73	75.81	3231583
2014-09-02	75.93	76.01	75.44	75.58	3617965
2014-09-03	76.10	76.19	75.73	75.94	2870740
2014-09-04	76.03	76.82	76.00	76.38	2680393
2014-09-05	76.19	76.93	75.86	76.86	3492143
2014-09-08	76.59	76.85	75.90	76.23	2845566
2014-09-09	76.26	76.51	75.69	76.07	4145245
2014-09-10	76.09	76.93	75.88	76.65	4188203
2014-09-11	76.32	76.45	75.41	75.62	4673567
2014-09-12	75.68	76.07	74.93	75.47	4240597
2014-09-15	75.19	75.42	74.78	75.24	4051608
2014-09-16	75.65	76.80	74.94	76.59	4870660
2014-09-17	76.88	76.90	75.47	76.22	5549418
2014-09-18	76.64	77.81	76.23	77.80	5790199
2014-09-19	77.94	78.37	77.24	77.28	8492598
2014-09-22	77.26	77.36	76.08	76.16	3433956
2014-09-23	75.98	76.25	75.50	75.51	3913477
2014-09-24	75.70	77.05	75.55	77.05	3623314
2014-09-25	76.54	76.64	74.72	74.72	5010437
2014-09-26	74.75	75.17	74.50	75.06	3767631
2014-09-29	74.15	74.89	73.79	74.52	3906008
2014-09-30	74.47	75.31	73.92	73.92	9354818
2014-10-01	73.82	74.18	73.07	73.32	6625148
2014-10-02	72.87	73.73	72.59	73.42	5607133
2014-10-03	74.05	74.63	73.90	74.33	5344065
2014-10-06	74.62	74.78	74.39	74.51	4787701
2014-10-07	74.10	74.32	72.94	72.94	5842069
2014-10-08	72.75	74.07	72.48	74.06	4120908
2014-10-09	73.98	73.99	71.81	71.83	5791587
2014-10-10	71.80	72.30	70.50	70.50	5982544
2014-10-13	70.59	71.21	69.64	69.78	6041692
2014-10-14	70.04	71.67	70.00	71.00	8181181
2014-10-15	69.96	71.73	69.66	71.30	11601993
2014-10-16	70.08	71.49	69.85	70.86	9417977
2014-10-17	71.70	72.16	70.86	71.56	5888523
2014-10-20	71.21	72.06	71.14	72.04	3281898
2014-10-21	72.87	74.28	72.55	74.16	4556639
2014-10-22	74.11	74.36	73.18	73.22	4155603
2014-10-23	74.10	74.66	73.77	74.09	3604101
2014-10-24	73.84	74.08	73.39	74.00	3374394
2014-10-27	74.00	74.53	73.76	74.11	3408245
2014-10-28	74.54	76.01	74.47	76.00	4998990
2014-10-29	76.19	76.97	75.58	75.99	6213468
2014-10-30	78.35	83.22	78.30	83.13	16292387
2014-10-31	83.21	84.83	83.20	83.75	11664880
2014-11-03	83.82	84.35	83.82	84.13	6661367
2014-11-04	83.86	84.21	82.70	83.99	5977170
2014-11-05	84.50	86.40	84.38	85.99	7998992
2014-11-06	86.00	86.38	85.49	85.75	5147915
2014-11-07	85.94	85.94	84.59	84.80	4925988
2014-11-10	84.72	85.11	84.21	84.85	4526135
2014-11-11	84.98	85.12	84.25	84.59	2679887
2014-11-12	83.76	84.68	83.33	84.35	3121257
2014-11-13	84.54	84.74	84.09	84.11	787111
2014-11-14	84.32	84.34	83.64	84.05	2224214
2014-11-17	83.80	84.26	83.17	83.20	3368537
2014-11-18	83.25	84.24	83.18	83.90	3142917
2014-11-19	83.70	84.49	83.41	84.28	2501147
2014-11-20	83.50	84.85	83.29	84.60	3452204
2014-11-21	85.74	85.88	84.21	84.72	4969498
2014-11-24	84.82	85.19	84.65	84.99	5150394
2014-11-25	85.10	86.74	85.08	86.34	5623367
2014-11-26	86.26	86.90	85.96	86.56	3328218
2014-11-28	87.00	87.89	86.68	87.29	2452793
2014-12-01	86.56	88.16	86.35	87.46	4989800
2014-12-02	87.91	87.95	86.54	87.69	5458315
2014-12-03	88.21	89.24	87.68	88.32	6086291
2014-12-04	88.38	89.44	88.14	88.77	3528371
2014-12-05	89.87	89.87	88.85	89.08	3739922
2014-12-08	89.04	89.56	87.88	88.04	4473905
2014-12-09	86.57	88.05	86.40	87.84	3741436
2014-12-10	87.53	88.03	86.21	86.33	3285552
2014-12-11	86.76	88.18	86.75	87.69	4078480
2014-12-12	86.57	87.32	84.11	84.13	6646804
2014-12-15	85.14	85.29	83.54	84.61	4922381
2014-12-16	83.72	84.97	82.05	82.64	6970268
2014-12-17	82.79	84.87	82.40	84.73	6443747
2014-12-18	86.12	86.92	85.40	86.92	6442059
2014-12-19	86.98	87.29	86.14	86.44	6261959
2014-12-22	86.75	86.97	86.21	86.83	2561646
2014-12-23	87.46	87.85	86.75	87.63	2750504
2014-12-24	87.70	88.30	87.53	87.77	1220002
2014-12-26	87.90	88.07	87.52	87.77	1508390
2014-12-29	87.64	88.49	87.50	87.68	2376172
2014-12-30	87.35	87.75	86.51	86.97	2493320
2014-12-31	87.18	87.54	86.16	86.16	2861699
2015-01-02	86.68	87.36	84.92	85.68	4506550
2015-01-05	85.29	85.35	83.05	83.27	6441396
2015-01-06	83.66	83.78	81.80	83.09	7691693
2015-01-07	84.10	84.28	83.07	84.22	5846780
2015-01-08	85.19	85.62	85.03	85.53	5174184
2015-01-09	85.97	86.00	84.40	84.44	4582226
2015-01-12	84.41	84.85	82.91	83.36	4030140
2015-01-13	84.09	85.24	82.74	83.55	4226198
2015-01-14	82.00	83.48	81.84	83.46	5084272
2015-01-15	83.80	84.13	82.18	82.25	4331532
2015-01-16	82.05	83.86	81.83	83.80	4763712
2015-01-20	84.39	84.89	83.19	84.26	3540854
2015-01-21	83.78	84.35	83.30	83.72	3598443
2015-01-22	83.36	84.53	82.50	84.38	4796164
2015-01-23	84.28	84.83	83.80	84.39	5012243
2015-01-26	84.30	84.70	82.87	83.60	5440379
2015-01-27	82.61	82.81	80.96	81.77	5486658
2015-01-28	83.33	83.55	80.67	80.74	5070199
2015-01-29	80.30	81.55	79.82	81.38	6277176
2015-01-30	84.03	84.80	81.49	82.03	13332352
2015-02-02	81.71	83.23	80.58	82.98	10576479
2015-02-03	83.28	83.88	82.44	83.81	8490396
2015-02-04	83.92	84.97	83.52	84.18	4924208
2015-02-05	84.58	85.91	84.00	85.82	5426512
2015-02-06	85.62	85.77	83.96	84.16	5540935
2015-02-09	83.97	84.83	83.61	84.59	3951054
2015-02-10	85.17	85.18	83.89	84.23	4441832
2015-02-11	84.23	84.79	83.94	84.46	4051349
2015-02-12	85.43	87.98	85.31	87.52	7053465
2015-02-13	87.83	87.99	86.62	87.14	5511343
2015-02-17	87.93	88.17	87.24	87.52	5083403
2015-02-18	87.19	87.84	86.85	87.73	2974348
2015-02-19	87.64	89.43	87.58	89.20	5271748
2015-02-20	89.02	90.94	88.88	90.79	6276534
2015-02-23	90.92	91.14	89.94	91.12	4316298
2015-02-24	90.55	91.65	90.24	91.32	5547506
2015-02-25	92.05	92.76	91.39	92.67	6144401
2015-02-26	92.89	93.00	91.06	91.26	5666718
2015-02-27	91.01	91.68	89.97	90.13	4675263
2015-03-02	89.56	92.16	89.50	92.02	5568305
2015-03-03	91.90	91.94	90.52	90.97	3444357
2015-03-04	90.64	91.89	90.13	91.71	4734532
2015-03-05	92.00	92.95	91.45	92.81	4651263
2015-03-06	92.51	92.53	90.67	90.79	4963213
2015-03-09	90.52	91.44	90.07	91.12	4145635
2015-03-10	90.18	90.39	88.84	88.84	5050244
2015-03-11	87.59	88.17	86.85	86.97	9453441
2015-03-12	87.73	89.51	87.68	89.25	7035486
2015-03-13	89.25	89.25	87.35	87.75	4610179
2015-03-16	88.50	88.93	87.93	88.71	3843868
2015-03-17	88.26	88.56	87.75	87.97	2880821
2015-03-18	87.72	89.26	87.22	88.88	5437345
2015-03-19	88.85	89.67	88.64	89.02	3172466
2015-03-20	89.57	90.36	89.38	89.82	4371997
2015-03-23	89.94	90.65	89.32	89.33	3395238
2015-03-24	89.40	89.94	89.04	89.49	4050455
2015-03-25	89.57	89.62	87.37	87.37	3813570
2015-03-26	86.71	88.30	86.56	87.93	4141810
2015-03-27	87.90	88.32	86.87	87.25	4927397
2015-03-30	87.64	88.29	87.48	87.67	3451098
2015-03-31	87.33	88.26	86.39	86.39	5985500
2015-04-01	86.73	86.74	85.37	86.74	4737377
2015-04-02	86.92	87.87	86.67	87.03	4628750
2015-04-06	86.35	87.66	86.22	87.34	5854210
2015-04-07	87.46	88.51	87.27	87.92	4091319
2015-04-08	88.40	89.69	88.28	89.32	3659886
2015-04-09	89.10	89.70	88.14	89.06	3482136
2015-04-10	89.48	89.48	88.32	88.57	2575718
2015-04-13	88.63	89.43	88.25	88.25	3526040
2015-04-14	88.01	89.47	88.01	89.12	3453828
2015-04-15	89.15	89.57	88.66	89.25	2683577
2015-04-16	88.95	89.18	88.59	88.72	2952063
2015-04-17	87.99	88.31	86.59	86.93	4352823
2015-04-20	87.22	87.89	87.01	87.33	2681094
2015-04-21	87.50	88.18	87.27	87.77	3148214
2015-04-22	88.48	92.43	88.48	91.20	12232012
2015-04-23	91.20	91.40	90.18	90.88	4323266
2015-04-24	90.72	91.16	90.21	90.72	3519342
2015-04-27	90.93	91.27	89.69	89.75	4854331
2015-04-28	89.65	90.44	89.31	90.23	4786258
2015-04-29	91.13	93.59	89.81	90.25	9364693
2015-04-30	90.25	91.39	89.66	90.21	7470749
2015-05-01	90.36	91.31	90.26	91.25	4663074
2015-05-04	91.49	91.99	90.81	91.18	4596883
2015-05-05	91.14	91.92	90.56	90.78	3707350
2015-05-06	91.05	91.45	89.96	90.57	3495788
2015-05-07	90.71	92.16	90.35	92.05	4370405
2015-05-08	92.84	94.33	92.64	93.51	9933442
2015-05-11	93.48	93.92	92.50	92.52	4731425
2015-05-12	91.89	92.73	91.58	92.39	5191775
2015-05-13	92.75	92.98	92.02	92.52	3443338
2015-05-14	93.10	93.90	92.80	93.84	3467382
2015-05-15	93.84	94.50	93.03	93.22	3403777
2015-05-18	92.90	93.16	91.83	93.08	4281186
2015-05-19	93.61	94.07	93.15	93.80	3279694
2015-05-20	94.10	94.10	92.81	93.24	2701147
2015-05-21	93.09	93.35	92.73	92.90	2890989
2015-05-22	92.95	93.29	92.65	92.69	2449155
2015-05-26	92.60	92.64	91.55	91.89	2965399
2015-05-27	92.11	92.78	91.89	92.59	2597831
2015-05-28	92.60	92.96	92.11	92.82	1778401
2015-05-29	92.81	92.92	92.15	92.26	3561409
2015-06-01	92.40	92.94	91.61	92.56	2635385
2015-06-02	92.14	93.52	91.44	93.17	2796471
2015-06-03	93.30	94.06	92.90	93.50	3638904
2015-06-04	92.95	93.66	92.32	92.57	3320325
2015-06-05	92.44	92.84	91.70	92.62	2654972
2015-06-08	92.39	92.61	91.77	91.90	2561519
2015-06-09	91.73	92.31	91.30	92.09	2375067
2015-06-10	92.50	94.36	92.40	94.17	3727776
2015-06-11	94.35	95.13	93.98	94.50	3403628
2015-06-12	94.05	94.27	93.21	93.77	2777547
2015-06-15	92.93	93.54	92.15	93.30	3228977
2015-06-16	93.33	94.42	93.08	94.15	2446551
2015-06-17	94.35	94.97	93.90	94.45	2962532
2015-06-18	94.57	96.31	94.54	96.05	4207959
2015-06-19	95.82	95.96	94.72	94.81	5011219
2015-06-22	95.59	96.13	95.26	95.42	3290116
2015-06-23	95.67	95.98	95.35	95.70	4195410
2015-06-24	95.38	96.15	95.29	95.51	3682498
2015-06-25	95.87	95.87	94.28	94.46	3214916
2015-06-26	94.80	94.83	93.90	94.51	3201076
2015-06-29	93.68	94.12	92.41	92.52	4426494
2015-06-30	93.20	94.04	92.74	93.48	4750445
2015-07-01	94.47	94.95	94.00	94.50	3737025
2015-07-02	94.49	94.76	93.90	94.24	3034670
2015-07-06	93.40	94.68	93.23	94.52	3041963
2015-07-07	94.54	94.54	92.29	93.89	4859393
2015-07-08	92.97	93.27	92.13	92.49	4367217
2015-07-09	93.73	94.14	92.99	93.04	2985972
2015-07-10	94.45	95.00	94.08	94.62	2721770
2015-07-13	95.37	95.70	95.11	95.50	3454380
2015-07-14	95.70	95.90	95.15	95.27	3148413
2015-07-15	95.51	95.60	94.65	95.25	3970091
2015-07-16	95.75	95.97	95.46	95.82	3100388
2015-07-17	95.56	96.26	94.46	96.08	2726316
2015-07-20	96.56	97.76	96.41	97.26	4622419
2015-07-21	97.20	97.40	96.32	96.71	3836210
2015-07-22	96.30	97.36	96.15	96.88	3809898
2015-07-23	96.90	96.97	94.87	95.16	4896923
2015-07-24	97.30	97.49	95.52	95.83	6799853
2015-07-27	95.47	95.83	94.30	94.39	4538910
2015-07-28	95.07	95.47	94.71	95.16	6528681
2015-07-29	94.40	97.95	93.00	96.73	11421718
2015-07-30	96.64	98.82	96.11	98.41	4407280
2015-07-31	98.65	98.78	97.27	97.40	3956686
2015-08-03	97.74	97.88	96.31	97.44	2989773
2015-08-04	97.45	98.30	97.14	97.30	2976197
2015-08-05	98.08	98.73	97.79	98.27	3306756
2015-08-06	98.56	98.61	96.92	97.16	4110869
2015-08-07	97.09	97.79	96.56	97.77	3114852
2015-08-10	98.37	99.18	97.80	98.08	3445457
2015-08-11	97.20	97.76	96.70	97.20	4178710
2015-08-12	96.56	97.34	95.27	97.04	3928434
2015-08-13	97.29	97.90	96.58	97.23	2441036
2015-08-14	97.23	98.07	96.86	97.89	1849768
2015-08-17	97.56	97.95	96.80	97.86	2423866
2015-08-18	97.68	98.11	97.50	97.60	2214971
2015-08-19	97.15	97.48	96.17	96.60	3737032
2015-08-20	95.97	96.12	94.52	94.56	4884014
2015-08-21	93.53	93.93	90.64	90.68	7992164
2015-08-24	85.50	90.55	74.61	87.83	11374677
2015-08-25	90.83	90.89	86.66	86.82	6600582
2015-08-26	88.91	91.87	87.95	91.71	6591631
2015-08-27	93.15	94.21	92.05	94.05	5435433
2015-08-28	93.69	94.17	93.06	94.08	3136588
2015-08-31	93.42	93.64	92.00	92.37	4963134
2015-09-01	90.06	91.04	88.54	89.05	6341865
2015-09-02	90.16	90.57	88.99	90.43	5175382
2015-09-03	90.99	92.35	90.94	91.65	3617897
2015-09-04	90.75	90.93	89.89	90.53	3596455
2015-09-08	92.21	93.13	91.58	92.90	4176328
2015-09-09	91.20	93.55	89.77	89.97	8118214
2015-09-10	89.80	90.69	89.55	89.68	7370031
2015-09-11	89.51	91.42	89.46	91.35	4572374
2015-09-14	91.28	91.45	90.55	90.94	3740391
2015-09-15	91.28	92.60	90.18	92.11	4670215
2015-09-16	92.32	92.77	91.87	92.73	4128608
2015-09-17	92.65	94.84	92.63	93.21	4627013
2015-09-18	92.05	93.32	91.84	92.15	8342890
2015-09-21	92.87	94.07	92.59	93.05	3998837
2015-09-22	91.73	92.31	91.41	92.07	3457138
2015-09-23	91.91	92.74	91.81	92.14	2557025
2015-09-24	91.41	91.57	90.11	91.12	3513914
2015-09-25	92.09	92.10	90.70	91.30	3880798
2015-09-28	90.97	91.10	88.15	88.35	4966846
2015-09-29	88.67	89.55	88.02	88.76	4501415
2015-09-30	90.20	90.29	88.95	90.12	4550828
2015-10-01	90.57	90.88	89.40	90.73	4496019
2015-10-02	89.27	92.12	88.92	92.07	3543577
2015-10-05	92.79	94.37	92.55	94.33	3837758
2015-10-06	94.00	94.85	93.77	93.92	3641713
2015-10-07	94.51	95.27	94.20	95.18	3756790
2015-10-08	94.70	96.00	94.65	95.87	2970506
2015-10-09	95.63	96.19	95.11	95.82	4733170
2015-10-12	95.83	96.82	95.82	96.64	2577857
2015-10-13	96.32	96.67	95.88	95.93	2415080
2015-10-14	95.71	96.19	94.79	95.03	2832465
2015-10-15	95.96	97.16	95.52	97.16	2897744
2015-10-16	97.37	97.69	96.66	97.64	3388311
2015-10-19	97.21	97.99	97.01	97.74	4024291
2015-10-20	97.48	97.83	97.07	97.67	2451610
2015-10-21	98.11	98.36	96.48	96.60	2900497
2015-10-22	97.44	98.74	97.16	98.02	4033443
2015-10-23	99.25	99.86	98.18	99.79	5240447
2015-10-26	98.50	99.93	98.50	99.63	3651978
2015-10-27	99.35	99.47	97.84	98.43	3789254
2015-10-28	98.73	100.13	98.36	100.09	4583811
2015-10-29	99.88	101.65	99.00	100.59	4940602
2015-10-30	100.77	101.00	98.72	98.99	5538972
2015-11-02	98.90	99.67	98.69	99.38	5480711
2015-11-03	99.45	100.55	99.01	100.12	4497470
2015-11-04	100.10	100.69	99.51	100.52	3292176
2015-11-05	100.00	101.20	99.81	100.69	3032346
2015-11-06	100.80	101.51	100.27	101.50	4333163
2015-11-09	101.04	101.17	99.80	100.47	3722718
2015-11-10	99.97	100.77	99.82	100.65	2991718
2015-11-11	101.29	101.76	100.76	100.88	4667205
2015-11-12	100.81	100.81	98.26	98.28	5274767
2015-11-13	98.09	98.50	96.69	96.86	4363851
2015-11-16	96.57	98.36	96.50	98.30	3979914
2015-11-17	98.56	99.02	97.81	98.07	3767471
2015-11-18	98.43	99.22	98.13	99.16	4502386
2015-11-19	99.01	99.26	98.35	98.93	3620784
2015-11-20	99.42	100.15	99.27	99.50	3320800
2015-11-23	99.96	99.96	99.06	99.37	2115854
2015-11-24	98.73	98.92	97.56	98.50	2588442
2015-11-25	98.54	98.84	98.06	98.16	2196176
2015-11-27	98.28	98.95	98.27	98.67	1502598
2015-11-30	98.80	98.89	97.92	97.92	3847547
2015-12-01	98.21	98.67	97.17	97.93	4891620
2015-12-02	97.74	98.00	96.91	97.10	3584425
2015-12-03	97.33	97.95	95.70	95.96	3479181
2015-12-04	96.43	98.70	96.24	98.70	3868143
2015-12-07	98.30	98.69	97.43	97.82	2855616
2015-12-08	97.18	98.57	96.76	98.18	3663975
2015-12-09	98.61	99.93	97.49	97.82	5111255
2015-12-10	98.12	98.66	97.45	97.61	2907952
2015-12-11	96.12	96.68	94.50	94.83	4558674
2015-12-14	95.08	96.31	94.70	96.30	3930227
2015-12-15	97.40	98.86	97.28	98.43	4579879
2015-12-16	99.65	100.29	98.89	100.04	4493635
2015-12-17	100.54	100.80	99.26	99.33	4581159
2015-12-18	98.64	98.93	96.21	96.29	6039607
2015-12-21	96.91	97.74	96.23	97.04	2748392
2015-12-22	97.51	97.79	96.78	97.54	3341922
2015-12-23	97.94	98.88	97.71	98.73	2054162
2015-12-24	98.78	99.11	98.31	98.59	932729
2015-12-28	98.15	98.62	97.86	98.53	1673416
2015-12-29	99.23	99.99	99.23	99.72	2362253
2015-12-30	99.67	99.97	98.73	98.87	1856733
2015-12-31	98.25	98.86	97.36	97.36	3219188
2016-01-04	95.37	95.59	93.72	94.81	6378718
2016-01-05	95.38	95.83	94.41	94.99	4352541
2016-01-06	93.49	94.39	92.98	93.35	4370013
2016-01-07	91.56	92.37	90.68	91.64	6599969
2016-01-08	91.97	92.24	89.72	89.89	5912130
2016-01-11	90.25	91.10	89.29	90.58	5845555
2016-01-12	91.61	91.87	90.12	91.44	4441752
2016-01-13	92.07	92.15	88.75	89.19	4894988
2016-01-14	89.40	91.69	89.16	90.71	6236403
2016-01-15	88.09	89.28	87.82	88.71	6459780
2016-01-19	89.56	89.74	85.49	86.22	10175194
2016-01-20	84.71	85.96	83.52	85.13	11672139
2016-01-21	85.23	87.53	84.56	86.12	5989652
2016-01-22	87.73	88.83	87.40	88.00	4912526
2016-01-25	88.03	88.19	86.65	86.77	5110537
2016-01-26	87.00	87.50	86.40	87.00	4872970
2016-01-27	86.89	87.05	84.34	84.81	6750892
2016-01-28	85.34	85.65	83.35	83.43	9169649
2016-01-29	81.45	89.25	81.00	89.03	16410480
2016-02-01	88.52	89.20	87.23	88.63	5956387
2016-02-02	87.68	87.74	85.37	85.93	7096901
2016-02-03	86.56	86.76	84.46	86.47	5253636
2016-02-04	86.24	86.87	85.74	86.33	4490572
2016-02-05	86.04	86.32	82.18	82.76	8474000
2016-02-08	81.44	81.74	79.87	80.65	9213751
2016-02-09	78.87	83.23	78.52	81.97	7802683
2016-02-10	83.06	84.84	82.93	83.31	4859546
2016-02-11	80.15	82.79	79.98	82.11	6285439
2016-02-12	83.62	85.27	83.31	84.89	5213342
2016-02-16	86.12	86.59	85.36	86.18	4908014
2016-02-17	86.93	87.60	86.59	87.21	4143408
2016-02-18	86.58	87.45	85.83	86.04	3551964
2016-02-19	85.65	86.86	85.22	86.79	3490539
2016-02-22	87.93	88.23	87.52	87.82	3011455
2016-02-23	87.26	87.85	85.93	86.21	4236932
2016-02-24	85.14	86.76	84.59	86.42	3361282
2016-02-25	86.55	87.43	85.52	87.42	3281204
2016-02-26	88.11	88.59	87.49	87.57	3294947
2016-02-29	87.30	88.83	86.90	86.92	4302882
2016-03-01	87.77	90.13	87.72	90.10	4967547
2016-03-02	89.76	90.09	88.99	89.89	3898342
2016-03-03	89.73	90.14	88.92	89.74	4202542
2016-03-04	90.00	90.56	89.50	90.05	3181258
2016-03-07	89.69	89.75	87.44	88.30	4939812
2016-03-08	87.46	87.76	86.81	86.85	4251749
2016-03-09	87.21	87.60	86.70	87.18	3478625
2016-03-10	87.66	88.20	85.93	86.89	3239885
2016-03-11	87.91	89.16	87.78	88.58	4003249
2016-03-14	88.53	89.13	88.02	88.87	4407214
2016-03-15	88.36	89.70	88.20	89.36	4468819
2016-03-16	89.22	90.32	89.02	90.01	3005047
2016-03-17	89.92	91.66	89.66	91.41	4568930
2016-03-18	92.01	92.44	91.45	92.31	5972868
2016-03-21	91.86	92.63	91.56	92.35	3176887
2016-03-22	91.68	92.21	91.54	91.76	3541313
2016-03-23	91.88	92.65	91.64	92.13	2816138
2016-03-24	91.30	91.97	91.30	91.91	2618724
2016-03-28	92.18	92.30	91.18	91.24	2304267
2016-03-29	91.22	93.04	91.10	92.78	3326336
2016-03-30	93.55	94.17	93.30	93.81	3477876
2016-03-31	93.68	94.94	93.52	94.50	5647102
2016-04-01	93.65	96.11	93.50	95.87	5276910
2016-04-04	96.01	96.10	94.46	95.05	4449858
2016-04-05	94.10	95.41	93.89	94.16	5378293
2016-04-06	94.20	94.84	93.84	94.75	3334328
2016-04-07	94.17	94.26	93.04	93.51	3046524
2016-04-08	94.09	94.66	93.42	93.79	2563966
2016-04-11	93.92	94.68	93.39	93.47	3858186
2016-04-12	93.76	93.99	93.14	93.86	2673669
2016-04-13	94.50	95.75	94.39	95.75	3698619
2016-04-14	95.72	96.77	95.41	96.17	3292175
2016-04-15	96.25	97.31	96.14	96.68	4127619
2016-04-18	96.64	97.79	96.60	97.67	3079719
2016-04-19	98.00	98.16	96.35	97.24	3635920
2016-04-20	97.66	98.40	97.05	97.90	3627831
2016-04-21	97.95	98.09	97.35	97.54	2913615
2016-04-22	96.39	98.49	96.39	97.45	7176343
2016-04-25	96.79	97.32	96.54	96.98	3276122
2016-04-26	97.16	97.61	96.73	97.27	2929156
2016-04-27	97.24	98.61	96.55	98.38	5211941
2016-04-28	97.94	100.00	96.73	97.18	6261391
2016-04-29	96.83	97.66	96.08	96.99	5338522
2016-05-02	97.15	97.94	96.49	97.77	3813123
2016-05-03	97.01	97.54	95.92	96.45	3362122
2016-05-04	95.72	96.39	95.23	96.25	3187474
2016-05-05	96.34	96.83	95.96	96.19	2848752
2016-05-06	95.80	96.76	95.65	96.68	2043380
2016-05-09	96.81	97.25	96.50	96.72	1972607
2016-05-10	96.78	97.70	96.69	97.64	1903544
2016-05-11	97.64	97.84	96.36	96.41	2540618
2016-05-12	96.74	96.82	95.24	95.85	4216787
2016-05-13	95.59	96.28	95.14	95.36	3371644
2016-05-16	95.60	96.52	95.45	96.15	2273588
2016-05-17	95.98	96.29	95.26	95.60	3463263
2016-05-18	95.33	96.17	94.87	95.63	2470223
2016-05-19	95.14	95.50	94.08	94.70	2268928
2016-05-20	95.17	95.89	95.03	95.47	2446708
2016-05-23	95.51	95.73	94.99	95.08	2231824
2016-05-24	95.53	96.74	95.33	96.48	2447023
2016-05-25	96.78	96.90	96.14	96.45	2689804
2016-05-26	96.54	96.73	96.07	96.38	1738274
2016-05-27	96.53	97.18	96.38	97.18	2724299
2016-05-31	97.18	97.20	95.60	95.90	4028766
2016-06-01	95.59	96.54	95.25	96.41	2677483
2016-06-02	96.27	96.88	96.01	96.88	2662326
2016-06-03	96.21	96.61	95.33	96.03	2814823
2016-06-06	96.40	96.97	95.98	96.64	2160834
2016-06-07	96.59	97.17	96.44	96.68	2394882
2016-06-08	96.65	97.99	96.57	97.99	4365205
2016-06-09	97.51	97.63	96.98	97.02	2044859
2016-06-10	96.00	96.09	94.90	95.21	4080655
2016-06-13	94.73	95.63	94.16	94.19	3082161
2016-06-14	93.87	94.33	93.35	94.11	5338240
2016-06-15	94.36	94.50	93.34	93.34	4025870
2016-06-16	92.93	94.09	92.05	94.08	4976282
2016-06-17	93.98	94.21	92.69	93.29	6941675
2016-06-20	94.50	95.18	94.25	94.35	4949547
2016-06-21	94.68	95.30	94.47	95.11	4202989
2016-06-22	95.23	95.38	94.06	94.06	2876674
2016-06-23	95.15	95.71	94.61	95.71	2992894
2016-06-24	91.48	93.13	91.14	91.47	8356789
2016-06-27	90.27	90.80	88.82	89.07	7601502
2016-06-28	90.28	90.50	89.72	90.42	4820418
2016-06-29	91.04	92.21	90.85	92.13	3987949
2016-06-30	92.61	92.74	87.59	88.06	12706790
2016-07-01	89.16	89.48	88.27	88.85	8342108
2016-07-05	88.12	89.34	87.92	88.05	7077045
2016-07-06	87.16	87.58	86.65	86.83	9412831
2016-07-07	86.95	88.32	86.95	87.81	4707218
2016-07-08	88.43	88.69	87.94	88.56	5621775
2016-07-11	89.05	89.31	88.63	88.75	5274781
2016-07-12	89.08	90.08	88.87	90.00	6122169
2016-07-13	90.46	90.56	89.64	90.34	3997259
2016-07-14	91.32	91.65	90.51	91.45	4240864
2016-07-15	92.03	92.03	90.72	90.93	3262449
2016-07-18	91.18	91.64	90.84	91.60	3407283
2016-07-19	91.21	92.41	91.21	92.38	3423764
2016-07-20	92.56	93.44	92.15	93.30	3794089
2016-07-21	93.00	93.67	92.03	92.46	4344430
2016-07-22	92.66	93.66	92.11	93.66	4348184
2016-07-25	93.60	93.60	92.54	93.00	3773470
2016-07-26	92.78	93.67	92.75	93.43	4469563
2016-07-27	93.53	94.30	92.75	93.75	5696762
2016-07-28	95.00	96.50	94.56	96.01	5209419
2016-07-29	96.07	96.10	95.12	95.24	4364095
2016-08-01	95.23	95.47	94.45	95.07	3512060
2016-08-02	95.03	95.39	94.50	95.25	3948550
2016-08-03	95.07	95.45	94.78	95.08	3006115
2016-08-04	95.09	96.05	94.80	95.91	2875582
2016-08-05	96.29	96.94	96.09	96.88	2632181
2016-08-08	97.00	97.10	96.63	96.78	2873018
2016-08-09	96.63	97.14	96.55	96.70	1937111
2016-08-10	96.72	96.82	96.23	96.29	2004691
2016-08-11	96.50	96.92	96.17	96.53	2971127
2016-08-12	95.96	96.41	95.51	96.12	1988580
2016-08-15	96.31	96.56	96.07	96.44	2081286
2016-08-16	96.20	96.26	95.46	95.62	2866228
2016-08-17	95.79	96.07	95.03	95.59	4054658
2016-08-18	95.30	95.87	95.07	95.27	3134607
2016-08-19	95.18	95.29	94.41	95.22	3091095
2016-08-22	95.19	95.95	94.95	95.79	2391290
2016-08-23	96.00	96.76	95.99	96.29	3099923
2016-08-24	96.29	96.47	95.39	95.53	2008053
2016-08-25	95.47	95.81	95.33	95.59	1983046
2016-08-26	95.84	97.00	95.77	96.47	3123059
2016-08-29	96.45	96.85	96.23	96.78	2590212
2016-08-30	96.79	97.19	96.34	97.09	2634854
2016-08-31	96.81	97.09	96.13	96.63	3499347
2016-09-01	96.67	97.70	96.51	97.62	4198110
2016-09-02	97.40	98.10	97.37	97.89	2572430
2016-09-06	97.81	98.91	97.69	98.79	3879255
2016-09-07	98.49	99.60	98.26	99.57	4198160
2016-09-08	99.45	100.67	99.39	99.98	4605409
2016-09-09	99.08	99.69	98.15	98.15	5458462
2016-09-12	97.54	100.32	97.49	100.11	4264317
2016-09-13	99.35	100.06	98.98	99.39	4732245
2016-09-14	99.34	99.63	98.38	98.71	4400319
2016-09-15	98.57	99.82	98.45	99.47	3490991
2016-09-16	99.05	99.69	98.59	99.36	4498823
2016-09-19	99.95	100.39	99.42	99.68	3056878
2016-09-20	100.25	100.92	100.01	100.49	3849448
2016-09-21	100.81	101.31	99.97	101.26	3251949
2016-09-22	101.57	102.23	101.51	102.12	3390559
2016-09-23	101.92	102.10	101.25	101.66	2759430
2016-09-26	100.82	101.83	100.75	101.16	3468932
2016-09-27	101.00	101.65	100.56	101.45	3547736
2016-09-28	101.43	101.58	100.83	101.51	3629520
2016-09-29	101.58	102.31	100.59	100.61	3009957
2016-09-30	100.78	102.23	100.68	101.77	5503915
2016-10-03	101.39	102.38	101.24	101.88	3696666
2016-10-04	102.03	102.21	101.04	101.03	2881907
2016-10-05	101.32	102.67	101.32	102.40	3768727
2016-10-06	102.40	103.17	102.02	102.94	3875630
2016-10-07	103.05	103.49	101.98	102.25	4225571
2016-10-10	102.70	103.37	102.55	102.65	2376543
2016-10-11	102.54	102.63	100.82	101.35	3412894
2016-10-12	101.56	101.91	101.05	101.36	3467809
2016-10-13	100.75	101.49	99.78	100.65	3657359
2016-10-14	101.10	102.20	100.81	100.88	3280440
2016-10-17	100.96	101.26	100.62	100.85	1975512
2016-10-18	101.78	102.12	101.06	101.73	2624478
2016-10-19	101.80	102.85	101.63	102.73	3305249
2016-10-20	102.79	103.37	102.35	102.55	2945336
2016-10-21	102.13	103.00	101.96	102.85	3018831
2016-10-24	103.15	103.92	102.96	103.19	2565640
2016-10-25	103.09	103.24	102.29	102.88	4869340
2016-10-26	102.56	103.46	102.53	103.22	3355991
2016-10-27	103.19	104.30	103.19	103.60	5096126
2016-10-28	105.05	107.83	104.61	106.90	9282807
2016-10-31	107.40	108.93	106.47	107.02	5819961
2016-11-01	107.00	107.12	104.79	104.96	7076472
2016-11-02	104.28	105.00	104.00	104.00	3527547
2016-11-03	103.52	104.46	103.51	103.78	3127329
2016-11-04	103.90	104.43	103.03	103.03	3067158
2016-11-07	104.58	106.03	104.53	105.96	3067483
2016-11-08	105.74	106.47	105.53	105.70	2864292
2016-11-09	104.91	106.45	103.86	106.19	4774953
2016-11-10	106.66	107.14	102.45	104.50	6584263
2016-11-11	103.86	105.06	103.66	104.62	3300333
2016-11-14	105.02	105.10	100.36	101.14	7106775
2016-11-15	101.38	102.99	101.38	102.48	4633090
2016-11-16	102.43	104.00	102.43	104.00	4567900
2016-11-17	104.40	105.25	103.74	104.45	3096822
2016-11-18	104.65	105.10	104.31	104.78	3274975
2016-11-21	104.78	106.00	104.69	105.94	2650805
2016-11-22	106.00	106.13	104.74	105.93	4570145
2016-11-23	105.60	105.91	104.29	104.56	4955392
2016-11-25	104.62	105.73	104.53	105.73	1566890
2016-11-28	105.42	105.42	103.05	103.36	5401709
2016-11-29	103.68	104.37	103.34	103.82	3356613
2016-11-30	103.54	104.28	101.38	102.20	6889198
2016-12-01	102.33	102.58	99.51	100.18	5452096
2016-12-02	100.25	101.14	99.82	101.10	3981126
2016-12-05	101.87	103.67	101.80	103.55	5428094
2016-12-06	103.82	103.98	101.80	102.00	4975235
2016-12-07	103.02	105.57	102.62	105.25	5423503
2016-12-08	105.18	105.49	103.86	104.82	3024709
2016-12-09	104.81	105.10	104.00	104.41	2541027
2016-12-12	104.34	104.40	103.16	103.28	3827659
2016-12-13	103.57	104.60	102.94	103.32	4297700
2016-12-14	102.91	104.84	102.91	103.28	3515753
2016-12-15	104.43	105.71	104.00	104.35	3774508
2016-12-16	104.82	104.82	103.05	103.43	4659700
2016-12-19	103.70	104.20	103.45	103.54	2980942
2016-12-20	104.05	104.56	103.15	104.54	2354402
2016-12-21	104.48	104.97	103.90	104.17	1952688
2016-12-22	104.43	104.76	103.16	104.31	2464555
2016-12-23	104.30	105.16	104.01	104.71	1610663
2016-12-27	104.90	105.64	104.70	104.80	2160732
2016-12-28	104.70	104.78	103.54	103.68	2552285
2016-12-29	103.81	104.37	103.44	103.77	2858590
2016-12-30	103.86	104.06	102.98	103.25	3834723
2017-01-03	104.41	105.94	104.11	105.39	4711319
2017-01-04	105.34	106.75	104.86	106.17	3299023
2017-01-05	107.05	108.15	106.46	106.99	3262213
2017-01-06	107.32	108.11	106.87	107.76	3044955
2017-01-09	107.76	108.15	107.31	107.55	2500662
2017-01-10	107.55	108.57	106.92	107.32	3162227
2017-01-11	107.04	107.85	106.83	107.81	2499275
2017-01-12	107.67	108.86	107.31	108.71	3289112
2017-01-13	108.63	109.40	108.53	108.70	4661858
2017-01-17	108.23	108.86	107.61	108.40	2898194
2017-01-18	108.71	109.22	107.91	108.66	2652563
2017-01-19	108.84	109.37	108.33	108.53	1885957
2017-01-20	109.24	110.00	108.91	109.96	4173340
2017-01-23	109.66	109.98	109.13	109.63	3678204
2017-01-24	109.81	110.13	109.18	109.92	2899629
2017-01-25	110.66	111.07	109.40	110.19	3848339
2017-01-26	109.97	110.32	109.00	109.38	2568700
2017-01-27	109.57	109.84	108.92	109.84	2591592
2017-01-30	109.37	109.56	108.10	109.30	4304352
2017-01-31	105.97	107.10	105.50	106.33	6470230
2017-02-01	106.63	106.75	104.01	105.00	6149776
2017-02-02	104.92	105.49	104.61	105.14	4112044
2017-02-03	106.31	107.54	105.60	106.58	7132581
2017-02-06	106.58	106.62	105.69	106.59	3445069
2017-02-07	107.00	107.15	106.04	106.60	3204834
2017-02-08	106.55	106.90	105.80	106.72	2993641
2017-02-09	106.73	107.54	106.50	107.30	2679439
2017-02-10	107.55	107.64	107.20	107.27	2078832
2017-02-13	107.70	108.33	107.54	108.28	2337277
2017-02-14	108.01	109.21	107.76	108.88	2336826
2017-02-15	109.00	110.06	108.77	109.66	2920281
2017-02-16	109.75	110.20	108.89	109.30	2147154
2017-02-17	109.24	110.00	108.98	109.42	2851173
2017-02-21	109.45	110.24	109.34	110.16	3117248
2017-02-22	109.80	110.41	109.16	109.44	3049304
2017-02-23	109.83	110.75	109.60	110.74	4162766
2017-02-24	110.54	111.00	110.20	111.00	2471728
2017-02-27	110.40	110.99	109.76	110.57	2361708
2017-02-28	110.50	110.87	109.99	110.46	3367191
2017-03-01	111.42	112.92	110.78	112.31	3218687
2017-03-02	112.20	112.29	111.30	111.33	2691280
2017-03-03	111.29	111.84	110.96	111.74	2938318
2017-03-06	111.14	111.79	111.01	111.36	2175811
2017-03-07	111.37	111.70	110.74	110.96	2474250
2017-03-08	111.29	111.45	110.79	110.98	2355432
2017-03-09	111.08	111.37	110.65	110.79	3195407
2017-03-10	111.45	111.55	110.61	111.21	2735371
2017-03-13	111.29	111.80	111.13	111.53	3122974
2017-03-14	111.33	111.47	110.13	110.49	2891418
2017-03-15	111.06	112.42	110.49	112.02	3305515
2017-03-16	112.11	112.97	111.58	112.67	2746446
2017-03-17	112.85	113.50	112.76	112.83	4119234
2017-03-20	112.82	112.99	111.85	112.41	2435412
2017-03-21	112.41	112.77	110.43	110.71	3733999
2017-03-22	110.99	111.91	110.79	111.45	2576236
2017-03-23	111.31	112.45	111.27	111.60	3107013
2017-03-24	111.97	112.47	111.67	111.98	3221927
2017-03-27	110.70	112.30	110.33	111.94	2724198
2017-03-28	111.81	112.75	111.47	112.47	2986135
2017-03-29	112.03	112.33	111.52	112.06	1783848
2017-03-30	112.00	112.70	111.57	112.67	2030164
2017-03-31	112.62	113.18	112.44	112.47	2507661
2017-04-03	112.70	112.97	111.36	112.24	3170111
2017-04-04	112.23	112.85	111.90	111.87	2169685
2017-04-05	112.25	113.18	111.90	112.07	2486551
2017-04-06	112.34	112.61	111.71	112.43	2238810
2017-04-07	112.18	112.75	111.84	112.24	1995092
2017-04-10	112.29	113.07	112.29	112.32	1862798
2017-04-11	111.90	112.57	111.47	112.11	2045754
2017-04-12	111.65	112.30	111.35	111.47	2651155
2017-04-13	111.23	112.19	111.01	111.22	2690385
2017-04-17	111.77	112.74	111.53	112.67	1731576
2017-04-18	112.49	113.17	112.10	112.52	2140956
2017-04-19	112.49	113.16	112.11	112.29	2242436
2017-04-20	112.90	114.90	112.67	114.59	3459589
2017-04-21	114.80	115.61	114.01	114.27	4067373
2017-04-24	115.80	115.99	115.00	115.70	3207965
2017-04-25	116.35	116.48	115.89	116.13	2873668
2017-04-26	116.05	116.56	115.95	116.17	2202711
2017-04-27	116.51	117.31	116.12	117.10	3350831
2017-04-28	116.79	117.37	116.07	116.32	3536037
2017-05-01	116.54	117.29	116.22	116.37	3556561
2017-05-02	117.83	119.71	117.65	118.12	6802625
2017-05-03	118.17	118.53	116.55	117.33	3640871
2017-05-04	117.55	118.08	116.90	117.92	2560432
2017-05-05	118.27	118.38	117.20	117.50	2335860
2017-05-08	117.71	117.71	116.39	116.61	2562683
2017-05-09	116.63	116.91	116.04	116.41	2350659
2017-05-10	116.11	116.77	116.01	116.65	1812510
2017-05-11	116.58	116.88	115.78	116.53	2238951
2017-05-12	116.33	117.22	116.15	117.13	3195199
2017-05-15	117.36	118.56	117.09	118.21	2998171
2017-05-16	118.26	118.57	117.70	118.49	2375650
2017-05-17	117.29	117.91	116.65	116.80	4194963
2017-05-18	115.93	116.65	115.55	116.24	5088427
2017-05-19	116.92	117.89	116.51	117.58	4360560
2017-05-22	117.80	119.10	117.58	119.00	2578248
2017-05-23	119.04	119.93	118.97	119.60	2857163
2017-05-24	119.60	120.72	119.53	120.70	2509475
2017-05-25	121.02	122.48	120.95	121.92	4689308
2017-05-26	121.91	122.08	121.32	121.63	2142128
2017-05-30	121.29	121.79	121.03	121.65	3405548
2017-05-31	121.90	122.98	121.15	122.88	4708509
2017-06-01	122.80	123.40	122.11	123.40	3279661
2017-06-02	123.39	125.30	123.35	125.20	3731869
2017-06-05	125.54	126.19	125.25	125.90	4617552
2017-06-06	125.54	125.94	124.98	125.24	2712127
2017-06-07	125.48	125.88	124.77	125.19	3219663
2017-06-08	125.00	125.40	124.06	124.76	3332354
2017-06-09	124.92	124.94	121.71	123.04	3557223
2017-06-12	121.98	122.09	120.20	120.76	6574157
2017-06-13	121.24	122.71	121.09	122.32	3938304
2017-06-14	122.85	123.16	121.76	122.50	2939955
2017-06-15	121.07	121.63	119.89	121.42	3492638
2017-06-16	121.49	122.20	120.72	121.96	3804863
2017-06-19	122.63	123.12	122.26	123.09	2547054
2017-06-20	122.89	123.77	122.67	122.93	3015269
2017-06-21	123.54	123.54	122.44	123.10	2384118
2017-06-22	122.87	123.52	122.29	123.30	2160617
2017-06-23	123.68	125.00	123.12	124.01	3381548
2017-06-26	124.17	124.58	123.19	123.52	2377237
2017-06-27	123.49	123.51	122.74	122.74	2516446
2017-06-28	123.19	124.87	122.57	124.81	2574869
2017-06-29	124.61	124.68	121.20	121.51	4147360
2017-06-30	121.78	122.42	121.21	121.45	3574016
2017-07-03	122.25	122.31	120.72	120.78	2314224
2017-07-05	121.14	122.16	121.12	121.98	3856490
2017-07-06	121.34	121.68	120.65	120.80	2702571
2017-07-07	121.39	122.72	121.07	122.20	2119025
2017-07-10	122.16	123.19	121.82	122.73	2886891
2017-07-11	122.81	124.71	122.50	124.23	3885719
2017-07-12	125.00	125.75	124.60	125.28	2770351
2017-07-13	125.62	126.40	125.37	125.47	3330947
2017-07-14	125.56	127.53	125.56	127.01	2690807
2017-07-17	127.26	127.58	126.54	127.43	2291720
2017-07-18	127.11	128.16	127.00	127.73	3732840
2017-07-19	127.73	128.27	127.56	128.04	2550405
2017-07-20	128.40	128.84	127.94	128.47	2350324
2017-07-21	128.53	130.20	128.32	129.27	4375492
2017-07-24	129.39	129.90	128.60	129.52	3065440
2017-07-25	130.00	130.18	129.22	129.98	2476008
2017-07-26	129.92	131.18	129.76	130.99	3547811
2017-07-27	132.00	132.20	126.55	128.93	4914542
2017-07-28	128.96	129.99	127.31	127.91	5257924
2017-07-31	128.00	128.45	127.40	127.80	3347529
2017-08-01	128.66	129.98	128.50	129.49	4010522
2017-08-02	129.74	130.61	129.18	130.61	3578631
2017-08-03	130.40	130.57	129.24	129.89	2568052
2017-08-04	130.22	130.25	129.44	129.82	2208103
2017-08-07	129.99	130.50	129.55	130.38	1585964
2017-08-08	130.13	130.31	129.30	129.84	2062843
2017-08-09	129.09	130.03	128.77	129.72	1789884
2017-08-10	129.17	129.41	127.59	127.67	2590439
2017-08-11	128.16	129.42	127.86	128.55	2484529
2017-08-14	129.23	131.29	129.00	131.09	2793352
2017-08-15	131.42	131.99	130.95	131.58	2155613
2017-08-16	132.17	132.63	131.81	132.37	2000733
2017-08-17	132.16	132.50	130.82	130.88	2672966
2017-08-18	130.56	131.97	130.36	131.14	3167271
2017-08-21	131.35	132.09	131.13	131.94	1807551
2017-08-22	132.51	134.24	132.28	133.80	2180062
2017-08-23	133.18	133.48	132.67	133.07	2006390
2017-08-24	133.23	133.46	131.98	132.96	2046557
2017-08-25	133.30	133.60	132.56	132.75	2215524
2017-08-28	133.15	134.00	132.71	133.85	2154721
2017-08-29	133.10	134.21	132.74	133.84	2122335
2017-08-30	133.93	134.24	133.48	133.80	3225061
2017-08-31	134.20	134.50	133.28	133.30	4374730
2017-09-01	133.84	133.90	133.14	133.24	2447352
2017-09-05	132.84	132.93	131.68	132.66	2763402
2017-09-06	132.99	133.66	132.59	132.89	3652076
2017-09-07	136.08	138.64	135.65	136.53	7268966
2017-09-08	136.22	137.74	136.06	137.22	4452115
2017-09-11	139.36	141.99	139.18	141.99	5457576
2017-09-12	142.66	143.52	141.81	142.42	3774971
2017-09-13	142.02	142.13	139.54	140.10	3613812
2017-09-14	139.50	141.80	139.37	141.47	4179357
2017-09-15	142.32	142.69	139.81	141.58	6152491
2017-09-18	141.66	141.69	140.51	141.40	2843463
2017-09-19	141.93	143.59	141.87	142.49	4179040
2017-09-20	142.25	143.07	141.42	142.24	2749706
2017-09-21	141.69	142.18	141.19	141.72	2835347
2017-09-22	141.50	142.40	141.50	141.89	1860351
2017-09-25	142.07	142.10	138.44	138.57	5541218
2017-09-26	139.02	139.38	137.75	138.37	3162640
2017-09-27	138.80	140.18	138.55	139.67	3716836
2017-09-28	139.44	140.21	138.84	140.20	2731952
2017-09-29	140.83	141.74	140.42	141.20	2603199
2017-10-02	141.90	142.93	141.47	141.82	2300684
2017-10-03	141.99	143.18	141.70	143.02	2514544
2017-10-04	142.73	143.00	141.32	141.87	3245735
2017-10-05	142.56	143.78	142.43	143.75	2723016
2017-10-06	143.50	143.78	142.77	143.52	3067386
2017-10-09	143.48	145.18	142.90	144.55	4092350
2017-10-10	144.78	146.37	144.78	145.65	2593440
2017-10-11	145.60	147.12	145.60	146.85	3341856
2017-10-12	146.83	148.16	146.44	146.74	3226234
2017-10-13	147.51	148.45	147.29	147.34	2337347
2017-10-16	148.04	148.04	145.16	146.22	2590059
2017-10-17	146.33	146.46	145.53	145.93	3002445
2017-10-18	145.83	146.77	145.60	146.19	2526345
2017-10-19	145.39	146.12	144.66	144.98	4169928
2017-10-20	145.63	145.73	144.57	145.38	3547286
2017-10-23	146.00	146.50	145.30	145.56	2514509
2017-10-24	146.19	146.49	145.35	145.80	2918359
2017-10-25	146.50	146.98	145.21	146.24	3439657
2017-10-26	147.00	147.37	146.35	146.59	2574878
2017-10-27	146.83	148.52	146.06	148.52	3491886
2017-10-30	151.30	151.48	148.58	148.95	6555734
2017-10-31	150.63	152.00	146.15	148.77	7613691
2017-11-01	149.95	151.49	148.78	148.89	4531690
2017-11-02	148.33	149.21	147.47	148.25	3883582
2017-11-03	148.41	149.36	147.71	149.29	2338707
2017-11-06	149.21	150.46	148.96	150.09	3142946
2017-11-07	150.31	150.48	148.92	149.97	2683446
2017-11-08	149.47	150.24	148.20	149.97	3786823
2017-11-09	149.27	149.87	147.59	149.29	2716816
2017-11-10	149.00	149.76	148.71	149.54	1795938
2017-11-13	148.76	150.20	148.74	149.69	1750469
2017-11-14	149.28	150.49	149.05	149.95	3062900
2017-11-15	149.37	149.51	148.10	148.33	3058093
2017-11-16	149.00	150.54	148.60	150.33	2715352
2017-11-17	149.33	149.52	148.28	149.02	3186417
2017-11-20	149.36	150.29	149.23	149.56	2048695
2017-11-21	149.97	152.63	149.93	152.51	3998960
2017-11-22	152.41	152.55	150.95	151.25	2658577
2017-11-24	151.40	153.00	151.20	152.74	1577489
2017-11-27	153.07	153.94	152.72	152.97	3260192
2017-11-28	153.51	154.65	153.36	154.19	3874506
2017-11-29	154.35	154.47	145.28	148.35	7216992
2017-11-30	149.32	151.17	148.21	150.47	6943713
2017-12-01	150.40	150.99	147.35	149.69	3932964
2017-12-04	149.92	150.59	143.38	143.43	7490097
2017-12-05	143.70	146.32	140.61	145.13	6807147
2017-12-06	145.07	148.07	144.62	147.42	3751988
2017-12-07	147.51	150.41	147.51	149.45	3417928
2017-12-08	150.42	150.44	149.17	149.89	2521530
2017-12-11	150.22	151.25	150.10	150.88	3394826
2017-12-12	150.83	153.73	150.61	152.50	3360260
2017-12-13	152.50	153.44	151.66	151.69	3618746
2017-12-14	151.92	153.55	151.78	151.93	3016709
2017-12-15	152.65	153.62	150.86	153.40	5067327
2017-12-18	154.14	154.65	153.06	153.12	3531525
2017-12-19	152.96	153.16	151.43	151.68	2712715
2017-12-20	152.51	152.73	151.04	151.45	1992474
2017-12-21	151.45	152.23	150.43	150.53	2789037
2017-12-22	150.94	151.52	150.31	150.85	1892261
2017-12-26	150.58	151.34	149.89	151.28	1201455
2017-12-27	151.56	151.78	151.10	151.40	1730213
2017-12-28	151.86	152.62	151.20	151.77	1570632
2017-12-29	152.21	152.90	151.36	151.36	2258823
2018-01-02	152.01	153.41	151.12	151.91	3168914
2018-01-03	152.29	153.98	152.16	153.82	3732423
2018-01-04	154.54	157.40	154.32	155.81	3247237
2018-01-05	156.20	159.04	156.19	159.04	2747716
2018-01-08	158.58	160.48	158.08	159.27	3143063
2018-01-09	159.65	160.11	158.54	159.50	2573864
2018-01-10	159.23	159.97	157.57	159.86	2416852
2018-01-11	160.10	161.13	159.44	160.92	2803968
2018-01-12	161.50	162.52	160.25	162.33	3041005
2018-01-16	163.64	163.94	161.31	162.29	4673402
2018-01-17	163.12	164.50	162.88	164.32	3135967
2018-01-18	164.83	165.98	164.11	165.48	4150590
2018-01-19	166.30	166.95	165.16	166.83	2947790
2018-01-22	166.58	168.33	166.29	168.28	2275936
2018-01-23	168.50	168.95	166.65	167.19	3035266
2018-01-24	167.94	168.10	165.95	167.01	3912415
2018-01-25	168.01	168.93	167.13	168.59	2088934
2018-01-26	169.01	170.36	168.79	170.34	2191639
2018-01-29	170.12	170.81	168.29	168.55	3082788
2018-01-30	167.41	168.00	166.30	167.19	4227133
2018-01-31	167.51	169.67	167.02	169.00	5815258
2018-02-01	172.51	176.72	171.00	172.93	6848449
2018-02-02	171.90	177.11	170.42	170.55	6556476
2018-02-05	167.37	171.96	164.01	164.59	7195970
2018-02-06	160.50	169.36	156.80	169.28	7259895
2018-02-07	169.00	172.61	167.45	168.73	4364793
2018-02-08	168.77	169.24	160.46	160.62	6557705
2018-02-09	161.67	166.49	158.57	165.20	6302992
2018-02-12	166.80	168.82	165.58	168.19	5227367
2018-02-13	167.33	170.77	167.01	170.12	3471021
2018-02-14	169.36	172.66	169.00	172.52	4203662
2018-02-15	173.95	174.70	171.36	174.69	3915012
2018-02-16	174.35	176.67	174.14	175.65	4213141
2018-02-20	174.88	176.43	174.04	175.35	3750105
2018-02-21	175.35	176.35	172.28	172.32	5999480
2018-02-22	173.34	173.83	170.80	172.95	5605771
2018-02-23	173.90	175.78	172.49	175.76	3093816
2018-02-26	176.50	178.14	176.06	177.87	4088074
2018-02-27	177.72	179.17	175.93	175.93	3815927
2018-02-28	176.29	178.97	175.75	175.76	4145673
2018-03-01	176.35	177.35	172.15	173.49	4658478
2018-03-02	171.56	175.33	169.27	175.02	4190095
2018-03-05	174.13	179.27	172.91	178.53	4826505
2018-03-06	179.18	180.09	176.95	177.53	3820901
2018-03-07	175.76	179.71	175.55	179.21	2766055
2018-03-08	179.35	179.89	177.56	179.25	2235312
2018-03-09	180.25	183.33	179.97	183.24	4168940
2018-03-12	182.83	183.52	181.70	182.54	3588990
2018-03-13	183.47	183.73	180.15	181.01	3286588
2018-03-14	181.99	182.00	179.62	180.12	2820698
2018-03-15	180.57	182.17	180.02	180.95	2258178
2018-03-16	181.01	183.17	181.01	182.55	4604968
2018-03-19	181.79	182.30	179.11	180.58	3770039
2018-03-20	181.31	183.25	181.22	182.51	2859315
2018-03-21	182.96	183.50	180.74	180.75	3238416
2018-03-22	179.20	180.26	175.11	175.52	4387283
2018-03-23	176.18	177.79	171.66	171.83	4324061
2018-03-26	175.33	177.47	173.06	177.17	5470147
2018-03-27	178.36	178.50	170.97	172.52	5069105
2018-03-28	172.25	172.93	168.55	170.35	5166602
2018-03-29	171.72	176.66	170.82	175.16	3719229
2018-04-02	174.64	175.77	169.04	171.60	4222361
2018-04-03	172.36	172.89	169.81	172.47	3612644
2018-04-04	169.18	174.01	167.94	173.69	4628330
2018-04-05	175.13	177.44	174.54	175.55	3434123
2018-04-06	173.37	175.15	168.96	169.70	5005487
2018-04-09	171.27	174.09	170.14	170.34	3910687
2018-04-10	173.14	175.45	172.02	174.72	3461490
2018-04-11	173.70	175.60	172.12	172.36	2783033
2018-04-12	173.33	176.48	173.16	174.80	3065620
2018-04-13	176.00	176.10	172.70	174.27	3059947
2018-04-16	175.62	176.10	172.97	173.87	4668552
2018-04-17	175.77	179.19	174.67	178.34	4210184
2018-04-18	178.50	179.80	177.07	179.46	3150576
2018-04-19	179.08	179.57	178.26	179.01	3560370
2018-04-20	178.53	179.49	176.50	177.08	4232997
2018-04-23	178.16	178.35	174.70	175.43	4354972
2018-04-24	176.68	177.55	171.19	173.24	5369033
2018-04-25	173.37	173.87	170.65	172.47	3396159
2018-04-26	174.52	179.63	174.22	178.16	4784371
2018-04-27	178.54	179.00	175.18	175.94	3781015
2018-04-30	177.49	180.00	177.10	178.27	4323904
2018-05-01	178.27	180.36	176.91	180.25	4828329
2018-05-02	186.20	188.25	183.12	185.82	10133050
2018-05-03	184.60	187.89	183.94	186.48	5785667
2018-05-04	185.79	188.79	185.11	188.17	3593638
2018-05-07	188.30	189.52	187.63	189.10	4077299
2018-05-08	188.89	190.66	188.02	190.53	3396449
2018-05-09	190.51	191.68	189.00	190.63	2933853
2018-05-10	191.04	193.72	190.94	193.05	2821213
2018-05-11	193.00	194.09	192.04	193.35	3301734
2018-05-14	193.50	194.72	191.59	192.12	2877238
2018-05-15	191.01	192.20	190.15	192.00	2747497
2018-05-16	192.69	192.91	191.44	192.38	2109329
2018-05-17	192.05	192.44	190.59	191.20	2378266
2018-05-18	191.62	192.09	190.39	190.40	4208500
2018-05-21	191.50	192.83	190.01	191.20	2632599
2018-05-22	191.18	192.64	190.84	191.62	2620180
2018-05-23	190.74	193.00	190.30	192.99	2529942
2018-05-24	192.91	193.40	190.00	191.91	2912888
2018-05-25	191.75	191.89	189.72	191.17	2459577
2018-05-29	190.25	190.49	186.60	189.53	4544996
2018-05-30	190.43	191.93	189.90	191.76	2764225
2018-05-31	191.89	192.44	189.82	190.12	4641376
2018-06-01	192.03	195.37	191.90	195.37	4194886
2018-06-04	195.94	198.11	195.23	197.73	3917154
2018-06-05	198.11	199.71	197.83	199.36	2655453
2018-06-06	199.86	203.29	199.77	203.21	3233139
2018-06-07	203.38	204.00	198.30	199.54	4084120
2018-06-08	199.20	200.53	199.00	200.04	2296722
2018-06-11	200.61	201.00	198.26	198.49	2616880
2018-06-12	199.12	200.15	198.19	200.13	2660497
2018-06-13	200.63	201.62	199.21	199.41	2686503
2018-06-14	200.67	201.39	199.05	199.31	2846890
2018-06-15	198.55	199.67	197.57	199.53	4162059
2018-06-18	197.64	201.45	197.41	201.13	2081250
2018-06-19	198.46	199.93	197.27	199.69	2666212
2018-06-20	200.50	203.46	200.25	201.54	3898620
2018-06-21	202.41	203.68	199.98	200.78	2678180
2018-06-22	201.57	201.87	199.61	201.48	3126427
2018-06-25	200.39	200.44	193.71	194.98	4780595
2018-06-26	196.18	198.66	195.76	196.46	4271256
2018-06-27	197.46	198.20	193.16	193.18	3233318
2018-06-28	193.46	197.75	193.21	197.10	2621260
2018-06-29	198.20	198.31	196.18	196.52	3007119
2018-07-02	195.74	197.97	194.75	197.67	3018389
2018-07-03	198.33	198.58	196.14	196.29	1567376
2018-07-05	198.00	198.96	197.15	198.62	3101894
2018-07-06	198.11	200.26	197.48	199.52	2050441
2018-07-09	200.80	201.59	199.25	200.93	2377291
2018-07-10	201.34	202.75	200.12	201.52	2265050
2018-07-11	200.47	204.15	200.25	203.84	2827923
2018-07-12	205.00	209.19	204.75	207.78	3970755
2018-07-13	207.10	207.53	203.44	205.91	2590884
2018-07-16	205.62	206.00	203.76	204.08	2955000
2018-07-17	203.00	206.70	201.63	206.37	2918958
2018-07-18	206.65	208.38	205.38	208.36	3595403
2018-07-19	208.36	208.71	205.76	206.06	2264582
2018-07-20	206.19	207.35	206.18	206.71	2802493
2018-07-23	206.70	207.96	205.65	207.84	2717851
2018-07-24	208.74	210.40	208.31	209.58	3509118
2018-07-25	210.00	214.28	209.65	214.16	4997674
2018-07-26	210.15	211.80	204.56	207.37	7279878
2018-07-27	211.69	211.75	201.22	202.94	4913918
2018-07-30	202.95	203.33	196.20	197.87	5939269
2018-07-31	199.02	200.62	196.23	198.00	4416599
2018-08-01	199.27	201.36	198.35	201.20	4614189
2018-08-02	199.09	202.19	197.87	202.01	3615006
2018-08-03	202.01	202.43	198.28	201.20	2722768
2018-08-06	201.00	202.46	200.51	201.54	3061351
2018-08-07	202.50	203.15	201.96	202.62	2422304
2018-08-08	202.42	203.58	202.08	202.86	2697921
2018-08-09	203.19	204.66	202.65	203.60	2445212
2018-08-10	202.97	203.91	202.16	202.65	2567077
2018-08-13	202.65	204.34	201.89	202.31	2014044
2018-08-14	202.81	204.05	201.39	203.88	2076568
2018-08-15	202.65	203.05	199.50	200.24	2955677
2018-08-16	201.94	204.23	200.82	203.60	2894010
2018-08-17	203.86	204.60	202.01	203.21	2308887
2018-08-20	203.47	204.98	202.36	204.75	2469307
2018-08-21	205.00	205.93	202.63	203.09	1979646
2018-08-22	202.50	205.22	202.25	204.31	1905302
2018-08-23	204.49	205.96	204.18	205.22	2247579
2018-08-24	206.00	209.50	205.57	209.40	2722618
2018-08-27	210.18	211.75	210.18	211.53	2550181
2018-08-28	211.70	213.03	210.94	212.63	2240217
2018-08-29	212.50	215.86	212.45	214.57	3172141
2018-08-30	214.25	215.28	212.83	213.80	3083012
2018-08-31	213.58	215.80	213.50	215.56	3020000
2018-09-04	215.68	217.35	214.68	216.82	3776927
2018-09-05	215.76	215.77	210.31	211.16	3869543
2018-09-06	211.44	213.27	210.47	212.77	3032908
2018-09-07	211.02	213.24	209.70	211.09	3298535
2018-09-10	212.66	213.48	211.38	211.67	3326296
2018-09-11	210.52	213.56	210.10	213.45	2728610
2018-09-12	213.05	214.46	211.86	214.03	2291506
2018-09-13	214.77	218.69	214.37	217.22	3897953
2018-09-14	218.00	218.82	216.42	217.96	2638024
2018-09-17	219.97	219.98	216.11	216.47	2500931
2018-09-18	217.46	220.96	217.30	220.05	2851356
2018-09-19	220.63	221.41	217.16	218.19	2882966
2018-09-20	219.98	221.92	218.90	221.39	3108564
2018-09-21	222.14	223.37	220.89	221.90	7177811
2018-09-24	220.41	222.14	218.21	221.35	2520247
2018-09-25	221.92	223.04	221.22	222.12	2181328
2018-09-26	222.62	224.36	221.70	222.26	2963613
2018-09-27	222.69	223.61	222.06	222.31	2645186
2018-09-28	222.13	223.69	221.05	222.61	2954987
2018-10-01	224.84	225.35	223.09	223.77	2955567
2018-10-02	223.50	223.73	221.01	222.37	3060972
2018-10-03	223.78	224.33	222.55	223.13	2662415
2018-10-04	222.07	222.15	214.59	215.90	5664863
2018-10-05	216.45	217.19	211.85	213.26	4268256
2018-10-08	211.70	211.80	203.25	208.26	5610955
2018-10-09	208.06	210.99	206.69	209.76	5659367
2018-10-10	209.33	209.33	196.01	196.69	8454980
2018-10-11	194.65	199.73	192.91	194.51	9185152
2018-10-12	200.57	204.84	199.54	204.22	6160285
2018-10-15	203.72	203.80	199.53	200.32	3969219
2018-10-16	202.68	208.12	202.53	207.78	4694920
2018-10-17	207.63	208.00	204.69	207.38	4431154
2018-10-18	206.97	207.22	202.26	203.62	6264474
2018-10-19	203.87	207.44	203.00	203.06	4832515
2018-10-22	203.72	206.26	201.88	204.50	4045080
2018-10-23	199.49	203.73	196.60	202.43	5076762
2018-10-24	202.64	203.47	195.38	195.69	4415868
2018-10-25	197.00	205.10	195.71	204.20	4940685
2018-10-26	199.20	202.41	195.73	197.49	6523587
2018-10-29	200.35	202.34	187.63	191.04	6623805
2018-10-30	192.58	193.63	183.75	187.73	9239212
2018-10-31	193.25	199.96	193.25	197.67	7683459
2018-11-01	198.89	200.00	195.01	199.71	4439047
2018-11-02	198.92	200.99	195.25	197.72	4261579
2018-11-05	198.20	199.13	194.29	197.98	3110772
2018-11-06	198.50	200.67	197.53	199.15	2916225
2018-11-07	202.19	208.38	201.74	208.24	4922836
2018-11-08	207.36	208.86	206.00	208.86	3922167
2018-11-09	207.38	207.98	203.42	205.62	3229908
2018-11-12	204.62	205.25	198.73	199.14	3507348
2018-11-13	199.78	202.25	197.55	198.17	2851971
2018-11-14	200.56	202.23	195.61	197.58	3218798
2018-11-15	197.02	201.15	194.33	200.71	3424560
2018-11-16	199.00	200.91	197.45	199.04	2939576
2018-11-19	199.04	199.40	188.55	189.28	4488096
2018-11-20	181.98	188.80	177.40	187.06	7892937
2018-11-21	188.54	190.09	186.24	187.66	3950184
2018-11-23	184.88	186.23	182.26	182.60	2601000
2018-11-26	185.58	192.23	183.68	191.85	6917227
2018-11-27	190.75	193.04	189.45	192.98	3976519
2018-11-28	195.00	202.47	193.27	202.28	6203007
2018-11-29	202.05	202.05	196.31	196.66	5447695
2018-11-30	196.59	201.67	195.80	201.07	7944649
2018-12-03	206.01	209.91	205.94	209.86	6598277
2018-12-04	207.39	209.52	199.62	200.49	6628566
2018-12-06	194.80	203.37	194.22	202.99	6558875
2018-12-07	203.78	206.52	194.90	196.50	4968069
2018-12-10	194.65	198.72	193.00	198.06	4101032
2018-12-11	201.08	201.40	196.06	197.74	3582443
2018-12-12	200.46	205.96	200.26	200.29	5160068
2018-12-13	200.80	202.20	195.31	198.96	5246174
2018-12-14	196.60	197.24	193.19	195.33	3801699
2018-12-17	193.50	193.54	188.77	190.45	5460289
2018-12-18	192.06	194.35	190.10	191.61	4345203
2018-12-19	190.93	194.35	184.76	187.12	6100646
2018-12-20	185.60	188.34	180.23	182.71	6562735
2018-12-21	181.20	185.27	175.00	175.19	8374291
2018-12-24	173.15	177.98	171.89	174.65	4351915
2018-12-26	176.00	186.50	176.00	186.43	5261366
2018-12-27	183.98	188.70	180.16	188.69	4695211
2018-12-28	189.71	190.10	184.18	186.16	4830426
2018-12-31	186.92	189.00	186.36	188.65	3658494
2019-01-02	185.83	190.82	185.31	189.74	4294038
2019-01-03	187.50	187.51	180.98	181.18	5071336
2019-01-04	184.85	191.25	184.44	189.76	4452864
2019-01-07	190.63	193.02	189.71	190.89	4219351
2019-01-08	189.90	192.49	188.50	192.28	5069727
2019-01-09	194.30	196.55	193.28	195.77	5471549
2019-01-10	193.03	197.24	191.32	196.95	3693776
2019-01-11	196.07	196.70	194.71	195.90	2500187
2019-01-14	194.38	197.00	194.00	195.43	3336661
2019-01-15	195.22	197.35	193.10	196.52	3783022
2019-01-16	197.51	198.41	196.50	197.77	3546393
2019-01-17	197.45	200.40	197.10	199.31	2764372
2019-01-18	201.18	202.53	200.02	202.00	4866871
2019-01-22	199.79	201.00	197.65	199.46	4457655
2019-01-23	201.05	201.06	196.60	198.35	3086372
2019-01-24	198.42	200.20	197.93	199.79	2792247
2019-01-25	202.19	203.89	200.99	202.94	4687308
2019-01-28	200.74	200.98	198.06	200.16	3277232
2019-01-29	200.19	200.67	197.66	199.24	3661922
2019-01-30	200.42	204.83	199.90	204.02	4079538
2019-01-31	209.80	212.97	208.00	211.13	11316235
2019-02-01	211.99	214.64	211.20	213.77	6470065
2019-02-04	214.35	214.95	213.20	214.91	4397521
2019-02-05	215.00	216.70	214.95	215.86	3091476
2019-02-06	215.25	215.90	213.68	215.30	2697964
2019-02-07	213.46	214.45	211.60	213.97	2742885
2019-02-08	212.00	216.63	212.00	216.58	3248411
2019-02-11	216.99	218.65	216.34	217.10	2974373
2019-02-12	218.56	219.49	217.64	218.91	3411398
2019-02-13	219.79	221.28	219.44	220.54	2996829
2019-02-14	219.51	220.98	218.62	219.81	2875629
2019-02-15	222.19	222.35	220.48	222.11	2758470
2019-02-19	221.43	221.96	220.36	220.59	2836861
2019-02-20	221.22	221.83	219.40	221.11	3103564
2019-02-21	220.21	221.03	218.62	219.31	3528836
2019-02-22	220.00	223.63	219.70	223.32	3295639
2019-02-25	225.00	225.40	223.00	223.32	3359156
2019-02-26	222.16	225.18	222.05	224.00	2852267
2019-02-27	223.04	224.61	221.74	224.57	2119937
2019-02-28	224.09	225.60	223.66	224.77	3240405
2019-03-01	226.88	228.15	225.36	227.25	3001730
2019-03-04	227.31	228.50	223.67	226.29	2977693
2019-03-05	226.23	226.92	225.29	226.22	2779085
2019-03-06	225.85	226.51	223.95	224.47	2849295
2019-03-07	223.62	224.44	220.74	222.41	3879922
2019-03-08	218.38	222.19	215.93	221.87	2691837
2019-03-11	222.94	226.13	222.84	225.64	2670194
2019-03-12	226.59	228.20	226.22	226.94	2478896
2019-03-13	228.37	231.33	227.80	228.50	2690361
2019-03-14	228.70	230.21	227.41	229.51	2838729
2019-03-15	228.82	232.76	228.81	231.17	3894538
2019-03-18	232.29	232.50	229.11	230.39	2734329
2019-03-19	231.54	232.10	230.33	231.01	3212000
2019-03-20	229.73	231.94	227.84	229.89	3747403
2019-03-21	228.20	237.08	228.18	235.87	4441059
2019-03-22	234.84	236.00	230.68	230.76	3709381
2019-03-25	230.39	231.94	228.55	230.42	3506468
2019-03-26	232.96	233.63	231.45	233.29	3046898
2019-03-27	233.92	234.20	229.65	232.52	2640702
2019-03-28	233.42	235.33	232.37	234.86	2712090
2019-03-29	236.49	236.64	233.97	235.45	3453858
2019-04-01	238.30	239.75	236.94	239.05	3475901
2019-04-02	239.23	239.87	238.07	239.26	3386726
2019-04-03	240.28	240.93	237.82	238.93	2912450
2019-04-04	238.70	238.77	233.76	236.06	3096332
2019-04-05	237.21	237.96	236.11	236.63	2590044
2019-04-08	235.72	236.28	233.12	236.27	2714544
2019-04-09	235.29	237.25	235.00	235.91	2491354
2019-04-10	237.00	237.95	236.11	237.06	1984176
2019-04-11	238.00	238.00	235.04	236.04	1908232
2019-04-12	237.03	239.00	236.08	238.83	3452168
2019-04-15	239.52	239.86	237.19	239.15	3437536
2019-04-16	240.00	240.97	238.95	240.09	2564480
2019-04-17	240.67	241.24	238.95	241.00	2829235
2019-04-18	242.53	242.65	240.46	240.89	3016796
2019-04-22	239.80	243.14	239.07	243.05	2217754
2019-04-23	243.90	244.50	242.45	243.49	3108408
2019-04-24	243.63	246.08	242.81	245.29	3255232
2019-04-25	244.70	246.85	244.02	245.61	3152421
2019-04-26	246.05	247.15	243.22	246.68	3349310
2019-04-29	246.88	248.21	245.86	247.13	3274889
2019-04-30	251.09	257.43	250.51	254.24	7179637
2019-05-01	254.90	256.25	248.67	248.75	5146013
2019-05-02	247.56	248.27	244.28	247.19	4747332
2019-05-03	248.61	249.85	247.46	247.95	3194160
2019-05-06	241.49	249.08	240.05	248.64	3022015
2019-05-07	247.27	247.73	242.60	245.06	4257546
2019-05-08	244.54	247.55	243.75	245.33	3050728
2019-05-09	241.89	245.53	239.96	245.31	3891243
2019-05-10	243.87	248.72	241.33	247.43	2816229
2019-05-13	241.51	243.91	240.36	241.38	4137245
2019-05-14	242.12	247.44	241.90	245.94	3862061
2019-05-15	244.33	251.04	244.21	249.15	4186938
2019-05-16	250.44	255.15	250.33	253.42	4911936
2019-05-17	251.11	254.29	250.84	252.55	3129869
2019-05-20	250.49	254.39	249.33	253.49	2951885
2019-05-21	255.00	255.95	253.79	255.36	2881574
2019-05-22	254.75	258.86	254.50	256.90	2936132
2019-05-23	254.75	255.70	248.33	249.73	5072825
2019-05-24	253.14	253.37	250.33	251.48	2710979
2019-05-28	252.66	257.76	252.65	253.43	6252091
2019-05-29	252.25	254.25	251.27	253.56	4014738
2019-05-30	254.27	256.06	252.79	254.19	2817431
2019-05-31	251.98	253.66	250.84	251.49	5041674
2019-06-03	251.80	252.98	240.25	242.26	5452117
2019-06-04	245.13	249.37	241.72	249.18	4862214
2019-06-05	251.47	256.97	250.15	256.26	4742351
2019-06-06	256.36	258.70	254.86	257.83	3443503
2019-06-07	260.00	266.87	259.62	265.80	3691876
2019-06-10	269.00	269.85	265.28	266.10	4469011
2019-06-11	267.47	267.89	259.18	263.66	3119822
2019-06-12	262.45	264.21	261.36	263.85	2295582
2019-06-13	265.00	265.23	260.25	261.20	4331030
2019-06-14	259.99	261.98	259.42	260.10	3158167
2019-06-17	261.00	261.71	258.05	259.20	3332201
2019-06-18	261.70	262.25	255.07	258.81	3921313
2019-06-19	258.83	260.62	258.30	259.87	4326451
2019-06-20	263.49	267.70	262.50	266.79	4667305
2019-06-21	265.82	268.15	264.42	264.47	4285826
2019-06-24	265.85	267.10	265.13	265.30	2538233
2019-06-25	266.04	266.31	259.12	259.73	3137962
2019-06-26	260.88	262.65	259.99	261.30	3869362
2019-06-27	262.44	263.58	260.40	261.10	2186857
2019-06-28	263.09	264.84	261.33	264.53	4400979
2019-07-01	269.99	269.99	264.87	266.77	2649210
2019-07-02	266.88	270.60	266.43	270.57	2649648
2019-07-03	271.00	273.08	270.78	273.08	1896816
2019-07-05	271.50	272.77	269.09	272.14	2561004
2019-07-08	270.10	272.07	269.46	271.23	2291791
2019-07-09	269.82	273.65	269.50	273.34	2477597
2019-07-10	274.17	277.10	274.15	275.38	2322970
2019-07-11	277.60	278.65	276.08	278.32	2583945
2019-07-12	279.24	279.74	276.26	279.54	2299980
2019-07-15	280.46	280.59	278.55	279.37	3349518
2019-07-16	279.00	280.63	275.31	276.62	2976028
2019-07-17	277.39	278.47	275.27	275.28	2319268
2019-07-18	275.00	277.25	274.74	276.78	3242092
2019-07-19	279.43	279.48	275.42	275.60	3048222
2019-07-22	276.91	279.36	276.07	278.61	2093004
2019-07-23	280.00	280.42	276.90	278.97	2275405
2019-07-24	278.17	280.30	276.38	280.25	2805211
2019-07-25	280.00	280.90	277.55	279.35	2312275
2019-07-26	280.60	282.29	280.08	282.07	2942391
2019-07-29	283.12	283.33	280.43	281.44	3677650
2019-07-30	279.34	282.37	275.45	278.16	3961013
2019-07-31	278.67	278.98	265.69	272.27	5513056
2019-08-01	273.93	279.31	271.64	274.16	4988113
2019-08-02	272.00	272.50	265.68	269.45	4438017
2019-08-05	260.00	262.65	253.90	256.84	6861319
2019-08-06	261.80	265.16	260.18	264.68	4918499
2019-08-07	263.40	270.00	260.25	269.31	4475969
2019-08-08	272.00	278.08	271.60	278.04	4135475
2019-08-09	275.51	276.90	273.08	274.95	3410530
2019-08-12	272.85	274.98	268.89	270.00	3297132
2019-08-13	269.83	275.37	268.00	274.53	3926426
2019-08-14	269.82	272.47	265.85	267.15	3750345
2019-08-15	269.28	273.15	268.09	271.89	3364264
2019-08-16	274.98	275.96	273.79	274.36	2718148
2019-08-19	277.00	278.57	275.21	278.07	2502640
2019-08-20	278.40	279.56	275.85	277.04	2583697
2019-08-21	279.64	282.10	279.29	282.01	2492795
2019-08-22	282.11	282.89	276.76	280.77	2975974
2019-08-23	280.00	282.09	270.21	271.89	4417798
2019-08-26	274.88	276.43	272.98	276.43	2185018
2019-08-27	276.74	279.09	274.91	276.64	2170169
2019-08-28	275.23	278.65	273.37	278.24	2306981
2019-08-29	281.00	281.98	278.88	281.38	2297871
2019-08-30	282.59	282.96	278.73	281.37	2601312
2019-09-03	279.99	282.84	278.50	280.11	2351054
2019-09-04	282.77	286.21	282.15	286.10	2631560
2019-09-05	290.29	293.46	289.60	292.08	3808790
2019-09-06	291.94	293.07	290.05	291.38	2783349
2019-09-09	293.49	293.69	280.10	283.36	4795917
2019-09-10	281.34	281.50	270.34	272.33	8683760
2019-09-11	274.92	276.00	269.20	269.95	6342251
2019-09-12	273.39	278.77	273.19	276.40	5497941
2019-09-13	277.99	278.15	273.04	276.32	4631135
2019-09-16	273.47	275.76	272.71	274.08	2755136
2019-09-17	274.55	278.63	273.95	276.25	2951770
2019-09-18	276.77	276.85	270.44	275.10	2983842
2019-09-19	275.96	278.15	274.85	275.91	2625815
2019-09-20	277.79	278.59	270.91	271.17	5578997
2019-09-23	270.30	273.74	270.00	273.15	3107386
2019-09-24	275.63	277.44	269.06	271.12	4124310
2019-09-25	270.25	272.99	266.61	272.75	4102721
2019-09-26	273.23	275.44	272.63	273.89	2934854
2019-09-27	275.39	275.63	267.69	269.13	3238079
2019-09-30	270.99	272.07	269.32	271.57	3262064
2019-10-01	271.49	273.65	270.04	270.94	3071049
2019-10-02	268.16	268.94	262.52	264.48	4639092
2019-10-03	264.25	268.54	260.41	268.29	3975714
2019-10-04	269.51	274.48	269.16	274.06	2689619
2019-10-07	271.31	273.50	270.41	271.86	2873784
2019-10-08	269.82	271.08	266.59	267.07	2828627
2019-10-09	269.96	273.14	269.50	272.24	2178369
2019-10-10	271.56	274.71	271.26	273.83	2227859
2019-10-11	276.20	280.00	275.12	275.91	3507559
2019-10-14	277.56	278.56	275.56	276.38	2046273
2019-10-15	277.21	279.96	275.96	278.56	3007130
2019-10-16	277.10	279.03	274.80	278.27	2730428
2019-10-17	279.35	280.44	275.93	276.51	2441017
2019-10-18	275.24	276.68	269.90	270.63	4053460
2019-10-21	271.93	274.36	269.50	274.30	3101525
2019-10-22	274.90	275.35	261.01	261.26	5646521
2019-10-23	262.68	264.19	258.51	260.85	5388707
2019-10-24	263.56	269.33	263.56	268.75	3824074
2019-10-25	266.26	272.18	265.56	270.19	2760188
2019-10-28	273.26	275.93	271.37	275.93	3796580
2019-10-29	277.60	278.29	273.08	274.29	4706662
2019-10-30	274.64	277.47	273.00	277.15	3485477
2019-10-31	276.38	279.09	275.06	276.81	5355954
2019-11-01	279.00	280.39	276.12	279.05	2880016
2019-11-04	280.64	282.24	275.81	276.33	3726638
2019-11-05	276.50	276.95	268.42	269.00	4717488
2019-11-06	270.30	271.67	268.88	269.86	3742902
2019-11-07	270.02	275.08	269.86	272.79	4278195
2019-11-08	271.70	274.95	271.70	274.89	2242442
2019-11-11	273.08	277.13	273.06	277.00	2133817
2019-11-12	277.60	279.50	275.77	277.14	2217315
2019-11-13	276.51	280.46	275.00	278.07	3332189
2019-11-14	277.45	279.63	276.70	279.63	2367842
2019-11-15	280.64	280.90	278.13	280.78	2544631
2019-11-18	280.00	281.77	278.40	280.86	2715979
2019-11-19	281.52	286.58	280.94	285.31	3013976
2019-11-20	285.00	287.73	282.86	285.38	2904240
2019-11-21	284.60	286.52	283.59	284.45	2777172
2019-11-22	284.83	285.36	281.21	282.57	2968538
2019-11-25	284.00	288.99	283.70	287.61	3760574
2019-11-26	288.50	290.65	287.82	289.38	5713033
2019-11-27	289.03	292.00	288.91	291.70	2164246
2019-11-29	290.23	293.00	290.23	292.23	1754443
2019-12-02	290.59	290.75	283.89	286.47	3067258
2019-12-03	282.20	287.60	281.50	287.09	3055880
2019-12-04	288.50	289.62	286.12	286.84	2743504
2019-12-05	287.95	290.95	286.40	289.85	2580420
2019-12-06	292.31	292.50	289.68	290.40	2425664
2019-12-09	289.19	290.96	288.26	289.06	1923545
2019-12-10	289.00	290.17	287.71	288.61	2515656
2019-12-11	289.76	290.32	288.11	290.05	2298157
2019-12-12	289.90	292.75	288.27	292.21	2747594
2019-12-13	290.79	296.53	289.80	296.09	3565551
2019-12-16	298.11	299.48	296.86	296.96	4211227
2019-12-17	298.50	298.50	293.77	296.00	3354727
2019-12-18	295.20	297.30	294.74	294.74	2903086
2019-12-19	294.49	298.18	294.11	297.53	2538119
2019-12-20	300.55	300.55	296.81	298.57	5099990
2019-12-23	298.74	299.83	297.10	297.27	3590598
2019-12-24	297.96	298.31	296.60	297.48	641086
2019-12-26	298.11	299.37	297.80	299.20	1373743
2019-12-27	300.00	301.53	298.18	300.74	2042591
2019-12-30	300.83	301.05	295.28	297.72	2717712
2019-12-31	296.10	298.93	295.77	298.59	2478645
2020-01-02	300.46	303.53	299.50	303.39	3273605
2020-01-03	299.46	302.42	298.60	300.43	2501801
2020-01-06	297.36	301.33	296.03	301.23	3308762
2020-01-07	301.74	303.38	299.88	299.81	3195519
2020-01-08	300.78	306.95	300.51	305.10	3224478
2020-01-09	308.28	310.94	308.02	309.10	3293426
2020-01-10	311.58	311.95	308.74	311.17	2948514
2020-01-13	313.26	315.64	312.90	315.21	3237191
2020-01-14	316.18	316.42	309.86	310.64	4953712
2020-01-15	312.19	315.73	311.04	314.25	4664199
2020-01-16	317.50	320.33	314.99	320.30	3323275
2020-01-17	321.43	324.03	319.24	323.66	4821044
2020-01-21	322.41	325.66	321.49	321.93	5998640
2020-01-22	324.95	326.79	324.12	324.31	3518457
2020-01-23	325.00	325.25	322.32	324.98	4188747
2020-01-24	326.57	327.09	321.66	323.67	3634672
2020-01-27	315.10	319.36	312.50	315.77	4367451
2020-01-28	315.80	321.52	315.46	320.27	3486190
2020-01-29	323.00	324.44	316.77	320.32	4390644
2020-01-30	319.00	324.70	318.01	324.46	3512068
2020-01-31	323.14	324.46	314.50	315.94	5586751
2020-02-03	318.80	325.48	318.43	324.52	4242177
2020-02-04	328.24	331.74	326.29	329.12	4158198
2020-02-05	335.00	335.00	324.17	328.32	3867960
2020-02-06	329.32	331.23	327.68	329.30	3422096
2020-02-07	328.00	329.85	325.87	327.00	2584196
2020-02-10	325.62	330.28	325.51	330.28	3848113
2020-02-11	335.00	335.52	329.66	330.92	3449498
2020-02-12	330.82	334.45	329.22	334.16	2451026
2020-02-13	332.31	337.83	332.13	335.84	3001377
2020-02-14	337.46	341.04	337.03	340.95	2716290
2020-02-18	341.62	343.10	340.39	341.24	3600200
2020-02-19	343.99	347.24	342.63	344.56	3040690
2020-02-20	345.74	347.25	338.17	344.45	4315961
2020-02-21	342.55	343.89	335.61	339.70	4998133
2020-02-24	317.51	329.34	313.84	324.67	7816032
2020-02-25	321.34	323.23	300.76	302.89	12715657
2020-02-26	302.00	307.89	297.89	298.04	9409023
2020-02-27	285.03	297.45	280.94	285.82	13814615
2020-02-28	274.89	290.39	273.55	290.25	12855517
2020-03-02	298.89	306.96	289.44	306.74	9688088
2020-03-03	314.59	314.59	290.83	292.00	8051078
2020-03-04	299.11	302.80	292.75	302.36	6463780
2020-03-05	295.71	298.71	288.24	290.73	6621335
2020-03-06	282.69	288.85	278.62	287.01	7061544
2020-03-09	265.00	279.24	261.18	262.01	8498279
2020-03-10	276.42	280.87	262.86	280.57	8131391
2020-03-11	272.95	274.04	263.31	269.76	8371628
2020-03-12	244.53	262.49	240.93	241.50	15031536
2020-03-13	258.78	270.03	245.50	270.01	9934870
2020-03-16	234.49	257.73	229.26	235.65	12111525
2020-03-17	240.48	250.50	231.96	237.88	12665205
2020-03-18	222.34	229.10	213.22	227.93	11352812
2020-03-19	224.01	238.50	211.55	227.15	9126427
2020-03-20	236.02	236.02	210.00	211.42	10518596
2020-03-23	203.28	215.68	199.99	203.30	11588737
2020-03-24	215.92	238.44	215.00	237.07	11654806
2020-03-25	247.90	266.30	240.36	256.48	12642719
2020-03-26	257.90	265.81	252.62	263.18	9961319
2020-03-27	250.24	256.07	244.70	247.65	7819276
2020-03-30	245.85	254.25	244.65	253.25	5765771
2020-03-31	252.46	253.42	241.08	241.56	10379495
2020-04-01	230.94	237.10	227.10	228.61	6646200
2020-04-02	228.39	239.37	227.35	238.88	6446637
2020-04-03	236.98	239.88	230.31	237.03	4162952
2020-04-06	252.00	267.11	250.01	265.94	8636717
2020-04-07	281.61	282.87	258.48	258.68	8627324
2020-04-08	262.51	271.88	258.91	270.95	5690080
2020-04-09	275.13	276.00	267.72	269.40	6662932
2020-04-13	268.20	268.70	255.75	263.34	7114446
2020-04-14	269.88	275.64	269.20	270.72	6354413
2020-04-15	260.51	262.95	255.62	257.14	10240696
2020-04-16	258.39	258.39	244.71	246.76	11455445
2020-04-17	258.25	260.70	251.51	259.97	10412053
2020-04-20	254.51	256.63	249.67	251.73	6042740
2020-04-21	246.65	249.39	244.10	245.35	5964645
2020-04-22	251.46	258.60	251.00	256.91	5085293
2020-04-23	259.39	262.42	255.27	255.86	4270555
2020-04-24	258.43	259.83	252.83	258.76	3824653
2020-04-27	260.22	265.72	259.51	265.12	4099856
2020-04-28	270.40	272.65	262.96	264.60	4343984
2020-04-29	278.45	285.00	276.26	283.69	8505034
2020-04-30	278.43	281.63	273.41	274.97	5898945
2020-05-01	268.70	273.99	267.21	268.74	5067781
2020-05-04	265.50	270.07	263.01	269.26	3747543
2020-05-05	276.84	277.85	273.30	273.98	3926219
2020-05-06	276.96	276.96	271.55	272.44	3261886
2020-05-07	277.81	282.45	277.24	278.47	4372140
2020-05-08	283.40	283.42	279.50	282.44	3217825
2020-05-11	279.50	282.81	277.63	281.23	4056915
2020-05-12	280.45	282.33	272.11	272.11	4031360
2020-05-13	272.30	276.07	264.19	269.16	4802058
2020-05-14	270.20	277.56	263.96	277.31	6294224
2020-05-15	276.04	279.14	273.29	278.94	3813349
2020-05-18	285.46	292.09	285.00	289.90	6042025
2020-05-19	289.17	297.82	287.49	290.73	5211843
2020-05-20	295.75	301.15	295.39	298.80	4592216
2020-05-21	299.37	299.93	292.75	294.26	3944062
2020-05-22	295.06	296.80	293.01	294.91	2896997
2020-05-26	304.62	305.00	301.94	303.33	5246877
2020-05-27	304.00	304.73	292.12	299.77	5148255
2020-05-28	300.98	310.00	298.84	302.30	4523502
2020-05-29	302.00	304.43	298.87	300.89	4932889
2020-06-01	300.80	303.06	297.90	301.40	2845182
2020-06-02	304.99	306.11	301.69	303.59	4131348
2020-06-03	305.48	308.11	302.21	307.07	3429657
2020-06-04	305.44	306.62	299.34	301.37	4147708
2020-06-05	306.81	312.18	305.65	311.88	5058183
2020-06-08	311.06	313.58	307.05	310.41	3724300
2020-06-09	309.78	313.47	308.20	311.49	3314761
2020-06-10	312.39	316.06	310.29	313.15	4088971
2020-06-11	305.01	306.49	291.06	291.25	6505272
2020-06-12	298.79	299.99	290.89	297.79	4512221
2020-06-15	290.00	298.92	288.75	297.17	5935314
2020-06-16	305.91	309.09	300.11	304.48	4018536
2020-06-17	305.00	307.48	303.08	303.76	2566402
2020-06-18	301.83	305.10	300.50	304.85	2776578
2020-06-19	309.50	309.50	296.50	296.50	4533491
2020-06-22	299.60	304.95	297.73	304.44	3489209
2020-06-23	307.03	310.43	304.42	306.88	3801490
2020-06-24	305.00	305.52	293.06	294.01	5086046
2020-06-25	294.16	298.39	290.67	298.01	3294769
2020-06-26	296.88	298.11	289.17	289.34	4922491
2020-06-29	291.34	293.15	285.15	292.93	3642182
2020-06-30	293.09	296.60	291.01	295.70	4283481
2020-07-01	295.96	303.27	295.12	301.17	3801254
2020-07-02	304.33	306.89	301.31	302.42	3290139
2020-07-06	306.65	307.32	303.17	305.57	3013275
2020-07-07	303.19	307.79	299.40	299.51	3633458
2020-07-08	300.91	301.54	297.40	300.15	4115338
2020-07-09	299.62	300.72	290.56	294.59	5043174
2020-07-10	294.00	296.96	291.50	295.68	3030945
2020-07-13	297.86	298.62	290.02	290.18	4853693
2020-07-14	292.00	299.10	288.65	298.95	4795870
2020-07-15	303.00	306.78	301.39	305.72	5257336
2020-07-16	302.97	303.53	298.91	299.35	3312109
2020-07-17	301.73	305.24	299.41	304.06	3170227
2020-07-20	301.92	314.99	301.92	311.96	5279419
2020-07-21	313.00	314.05	306.30	307.60	3563246
2020-07-22	308.13	313.57	308.13	313.37	3303094
2020-07-23	313.55	317.24	308.72	309.90	3118539
2020-07-24	306.48	310.73	304.54	306.92	2500686
2020-07-27	307.06	310.00	306.02	308.86	2311575
2020-07-28	308.50	310.20	306.03	306.33	2116279
2020-07-29	304.50	311.66	304.12	309.30	3542405
2020-07-30	304.00	312.82	303.04	309.00	3941573
2020-07-31	310.00	310.09	305.61	308.53	4684553
2020-08-03	311.00	313.50	309.30	312.59	3908500
2020-08-04	312.50	315.69	311.10	314.39	3409339
2020-08-05	316.37	329.68	315.87	328.00	5799100
2020-08-06	327.40	331.22	325.90	330.14	4839813
2020-08-07	328.00	328.33	323.93	328.02	3662668
2020-08-10	327.19	329.74	321.86	322.88	3752382
2020-08-11	325.00	334.55	323.58	328.54	5273319
2020-08-12	328.66	331.40	326.20	327.63	3126682
2020-08-13	325.93	329.83	325.62	326.19	2527126
2020-08-14	325.67	327.64	324.81	326.80	1444904
2020-08-17	327.00	331.23	326.68	330.23	2904051
2020-08-18	330.20	331.40	326.35	331.00	3022140
2020-08-19	330.04	334.46	330.00	332.40	3420991
2020-08-20	330.19	338.00	330.19	337.32	2966407
2020-08-21	338.00	338.80	335.97	337.10	2681080
2020-08-24	339.36	343.83	338.75	343.64	2753906
2020-08-25	344.71	348.46	343.33	347.66	2862965
2020-08-26	348.00	352.29	345.50	351.02	3511970
2020-08-27	351.73	358.00	350.58	356.00	3811724
2020-08-28	357.48	367.25	356.16	366.12	3544720
2020-08-31	366.63	366.63	357.69	358.19	3948240
2020-09-01	357.71	359.44	353.56	356.90	4412230
2020-09-02	357.39	361.60	356.28	360.70	4127221
2020-09-03	358.47	358.94	341.26	343.84	6297442
2020-09-04	343.00	346.99	326.55	335.01	6571423
2020-09-08	328.76	335.71	326.90	329.88	4425652
2020-09-09	337.39	342.76	332.37	339.64	3344928
2020-09-10	342.50	345.13	331.14	332.88	2845917
2020-09-11	334.71	334.71	327.31	330.15	2920670
2020-09-14	334.97	340.00	334.02	338.60	3416441
2020-09-15	342.74	343.93	338.53	339.14	2396398
2020-09-16	341.28	346.04	339.79	341.85	3049084
2020-09-17	337.14	343.72	336.00	339.43	3713239
2020-09-18	338.21	341.14	333.37	335.26	4006023
2020-09-21	329.47	331.67	320.81	327.85	4466047
2020-09-22	329.51	336.03	325.11	335.31	3375282
2020-09-23	334.84	335.17	323.47	324.53	2893892
2020-09-24	323.20	330.78	321.18	328.21	3706328
2020-09-25	325.65	333.48	322.10	331.78	3077606
2020-09-28	336.61	340.57	335.81	338.39	3122503
2020-09-29	338.39	340.72	335.82	336.23	2703855
2020-09-30	336.70	343.65	336.42	338.17	3285410
2020-10-01	342.24	346.70	340.28	343.37	2503643
2020-10-02	338.27	342.61	336.01	338.83	2184840
2020-10-05	341.68	343.25	338.97	343.25	2081554
2020-10-06	342.06	346.36	336.22	337.43	2553410
2020-10-07	341.78	344.65	340.34	343.50	3068268
2020-10-08	345.01	347.69	344.24	345.15	1991848
2020-10-09	347.99	353.36	347.00	352.39	3116763
2020-10-12	355.00	355.00	350.82	352.04	2943192
2020-10-13	351.43	351.50	345.02	345.84	2523751
2020-10-14	345.76	347.19	341.19	342.70	2234659
2020-10-15	338.30	339.61	332.82	338.57	3728078
2020-10-16	340.00	344.98	339.23	339.40	3326354
2020-10-19	340.12	341.30	330.43	331.67	2937563
2020-10-20	333.04	336.80	331.68	331.72	2679689
2020-10-21	332.49	336.32	331.30	333.42	2725252
2020-10-22	333.37	335.38	329.25	333.60	2256296
2020-10-23	335.69	335.69	328.31	329.61	2945459
2020-10-26	326.41	327.24	314.23	318.06	5173344
2020-10-27	318.90	319.56	312.36	317.11	4314917
2020-10-28	301.69	302.00	288.60	291.38	11518248
2020-10-29	293.20	295.30	287.55	293.18	9582260
2020-10-30	289.85	291.85	281.20	288.64	6893575
2020-11-02	294.24	294.84	288.12	289.97	5095018
2020-11-03	294.45	300.34	291.78	295.39	4097715
2020-11-04	305.09	312.72	302.24	307.20	4790140
2020-11-05	315.14	319.35	313.58	316.53	3794406
2020-11-06	315.98	316.49	310.09	313.64	2978092
2020-11-09	346.92	357.00	340.90	344.56	10933692
2020-11-10	339.99	345.86	333.44	334.78	5330365
2020-11-11	337.41	337.70	331.07	332.39	2969922
2020-11-12	329.06	333.09	326.30	328.29	3208585
2020-11-13	330.30	336.11	327.34	335.03	2393977
2020-11-16	341.80	342.65	333.17	335.45	3313117
2020-11-17	333.17	337.77	330.72	336.50	3412853
2020-11-18	336.53	340.95	334.86	335.94	3203424
2020-11-19	335.49	339.16	331.42	333.88	2718742
2020-11-20	334.78	335.16	323.00	323.00	4144864
2020-11-23	326.21	333.20	324.37	332.04	3220817
2020-11-24	336.91	344.11	334.12	342.39	3530834
2020-11-25	343.71	343.71	339.34	341.32	2534960
2020-11-27	342.83	342.88	337.61	339.07	1402271
2020-11-30	337.66	338.05	330.18	336.51	4276207
2020-12-01	339.67	342.63	337.62	338.88	4210598
2020-12-02	336.78	340.24	334.00	340.22	2972421
2020-12-03	338.56	342.32	334.12	335.14	3080295
2020-12-04	336.92	344.35	335.80	344.35	4323004
2020-12-07	343.36	347.99	340.05	340.96	2389808
2020-12-08	338.28	342.83	336.70	340.79	2224649
2020-12-09	340.41	341.71	334.69	336.85	2962586
2020-12-10	334.65	335.54	331.19	331.52	3506826
2020-12-11	327.09	331.57	325.53	327.42	4177452
2020-12-14	329.00	338.75	327.59	331.15	3552615
2020-12-15	333.16	335.22	327.62	333.65	3106678
2020-12-16	333.96	334.00	329.25	332.10	3393284
2020-12-17	334.54	338.33	333.40	336.90	2725483
2020-12-18	336.51	341.60	334.35	340.33	8442842
2020-12-21	333.21	336.15	327.24	334.37	3642516
2020-12-22	334.16	335.22	331.60	332.24	2404432
2020-12-23	334.13	335.21	329.03	329.23	2760577
2020-12-24	330.65	336.37	330.35	336.00	1308938
2020-12-28	337.86	345.59	336.87	344.47	3449092
2020-12-29	347.78	348.75	344.76	346.66	2823004
2020-12-30	348.68	357.82	347.21	355.55	4200633
2020-12-31	355.03	359.41	353.25	356.94	2881726
2021-01-04	358.00	358.13	347.36	351.49	4638353
2021-01-05	348.80	353.00	345.44	347.42	2990661
2021-01-06	350.42	354.03	344.56	347.11	3967023
2021-01-07	348.95	352.37	348.38	349.86	3100154
2021-01-08	351.36	354.98	349.49	353.85	3371500
2021-01-11	352.11	353.42	347.79	348.20	2403454
2021-01-12	347.08	348.00	336.03	342.92	4858101
2021-01-13	349.61	349.76	344.23	346.33	4126032
2021-01-14	348.69	349.58	326.69	326.93	8712154
2021-01-15	327.54	329.69	321.88	323.26	7910842
2021-01-19	326.99	329.13	324.66	325.94	4625193
2021-01-20	329.99	337.93	329.13	334.91	5081012
2021-01-21	334.41	336.86	331.75	334.44	3487267
2021-01-22	330.39	335.15	328.91	328.99	3846597
2021-01-25	327.51	329.95	317.23	329.19	6257704
2021-01-26	330.00	330.54	325.82	327.70	3503147
2021-01-27	320.36	323.00	313.12	315.49	7449381
2021-01-28	327.09	329.00	321.98	324.28	6906363
2021-01-29	323.80	325.68	312.38	316.29	7626337
2021-02-01	320.91	323.52	317.58	321.56	4930713
2021-02-02	323.45	336.16	323.45	334.37	5686040
2021-02-03	333.84	336.00	331.07	332.82	4036757
2021-02-04	335.37	343.25	335.06	340.83	4537693
2021-02-05	342.52	344.33	337.39	338.75	2964784
2021-02-08	340.00	341.49	335.53	337.03	2652788
2021-02-09	335.95	336.22	330.00	333.44	2993284
2021-02-10	335.00	335.47	332.25	334.21	4246298
2021-02-11	345.50	349.59	340.25	342.87	5110767
2021-02-12	341.33	343.12	336.70	341.00	3025153
2021-02-16	343.20	344.00	338.07	341.21	2917059
2021-02-17	339.04	340.38	335.84	337.33	2267080
2021-02-18	334.49	339.95	332.84	338.46	2394934
2021-02-19	338.44	339.00	331.00	333.17	4095579
2021-02-22	330.00	344.12	328.77	340.66	4940348
2021-02-23	340.65	354.28	338.41	350.42	6326937
2021-02-24	352.87	368.79	350.57	367.32	7467407
2021-02-25	364.56	367.32	352.21	354.57	5207519
2021-02-26	357.08	359.39	347.12	353.85	4867873
2021-03-01	360.68	366.45	359.18	362.90	4383130
2021-03-02	362.00	366.61	359.34	362.82	3559271
2021-03-03	360.00	365.43	355.45	360.25	3692276
2021-03-04	360.10	361.63	344.68	349.50	4571998
2021-03-05	354.92	361.79	346.42	360.88	4643227
2021-03-08	362.40	382.46	361.79	371.33	7213336
2021-03-09	375.00	387.32	372.72	376.52	5832779
2021-03-10	376.60	384.00	373.00	381.70	4509457
2021-03-11	385.50	389.50	382.60	384.38	3729655
2021-03-12	381.14	383.93	379.24	382.71	2467119
2021-03-15	383.31	387.86	378.64	381.76	4216398
2021-03-16	382.70	385.28	378.69	382.38	3445088
2021-03-17	381.85	385.10	375.87	378.68	3240916
2021-03-18	375.03	375.48	365.04	367.00	7205724
2021-03-19	364.80	366.28	350.14	356.51	12224317
2021-03-22	355.94	361.65	354.00	358.40	4140708
2021-03-23	359.30	359.30	353.51	355.27	3756440
2021-03-24	357.08	364.99	356.00	359.65	3549982
2021-03-25	358.01	359.47	354.15	358.36	2961996
2021-03-26	359.93	366.61	357.26	366.14	2741425
2021-03-29	364.24	365.35	358.61	362.91	4055044
2021-03-30	360.78	364.57	357.10	358.20	2885757
2021-03-31	359.59	361.50	355.78	356.05	4372765
2021-04-01	357.04	363.40	355.24	363.30	3701843
2021-04-05	366.80	370.52	364.34	368.32	2180282
2021-04-06	364.90	370.75	362.50	369.57	2662240
2021-04-07	369.14	373.96	369.00	370.64	2958447
2021-04-08	373.00	379.31	372.75	377.74	3528391
2021-04-09	376.08	380.35	374.44	380.08	2429302
2021-04-12	378.08	380.94	376.18	379.84	2896632
2021-04-13	379.06	380.10	376.80	378.13	2652779
2021-04-14	377.00	380.95	375.60	378.32	2317388
2021-04-15	381.17	387.37	380.97	386.49	2942155
2021-04-16	389.00	389.10	383.67	386.17	2725766
2021-04-19	384.90	387.74	381.32	382.16	3361053
2021-04-20	380.19	381.31	373.56	376.63	3135947
2021-04-21	378.59	384.10	376.67	383.10	2466385
2021-04-22	383.08	389.50	381.99	383.36	3713712
2021-04-23	384.35	389.88	383.46	387.06	2295300
2021-04-26	387.83	392.94	387.10	387.47	2255026
2021-04-27	388.22	390.43	386.14	389.07	2270000
2021-04-28	390.70	401.50	390.70	395.65	4065306
2021-04-29	391.50	392.39	383.81	388.95	4637096
2021-04-30	382.86	385.00	375.61	382.06	4043225
2021-05-03	385.47	386.87	376.85	379.40	3344081
2021-05-04	377.07	378.21	371.58	375.91	3321356
2021-05-05	377.93	376.52	368.03	369.14	2342039
2021-05-06	371.14	375.73	365.70	375.48	3787276
2021-05-07	377.26	378.64	373.56	375.40	2936035
2021-05-10	375.79	376.00	365.41	366.34	3193732
2021-05-11	361.01	368.93	359.27	367.61	3073389
2021-05-12	364.75	365.38	355.64	356.62	3293468
2021-05-13	359.33	362.84	357.92	360.02	2626369
2021-05-14	363.03	364.71	361.49	363.91	2959734
2021-05-17	362.30	364.06	358.06	363.30	2511792
2021-05-18	367.00	369.84	362.88	363.07	3421210
2021-05-19	357.33	361.15	355.37	360.98	3578231
2021-05-20	362.94	369.41	362.49	367.70	4087452
2021-05-21	369.14	372.53	367.46	367.60	2708772
2021-05-24	370.08	373.74	369.64	372.38	2351777
2021-05-25	373.13	373.75	366.82	367.22	3916510
2021-05-26	369.00	369.91	362.05	362.65	3101919
2021-05-27	364.55	366.40	360.54	362.00	5416264
2021-05-28	363.50	365.41	360.42	360.58	3625914
2021-06-01	364.48	365.40	359.54	359.79	3119928
2021-06-02	363.53	371.17	362.88	366.85	3531164
2021-06-03	363.36	366.69	361.73	361.82	2606231
2021-06-04	364.31	366.63	363.70	366.02	2295380
2021-06-07	367.80	371.35	363.28	364.08	2133427
2021-06-08	365.00	367.68	363.23	365.26	3224152
2021-06-09	366.94	369.32	363.33	363.33	2521216
2021-06-10	364.69	365.64	361.96	364.30	2460441
2021-06-11	365.54	366.85	363.80	365.50	2708482
2021-06-14	366.00	366.63	362.10	366.52	2515618
2021-06-15	367.34	368.75	362.74	368.12	3562471
2021-06-16	369.38	369.38	361.30	363.82	3081046
2021-06-17	363.50	369.15	361.23	367.29	3824917
2021-06-18	362.12	370.38	362.00	367.42	5009378
2021-06-21	368.62	376.45	366.20	373.09	3094644
2021-06-22	373.99	378.76	372.02	378.04	3582650
2021-06-23	378.00	378.72	374.29	375.14	2241911
2021-06-24	379.00	380.06	372.90	374.75	2788325
2021-06-25	375.45	379.65	373.33	379.61	3983881
2021-06-28	380.92	380.92	365.12	367.68	4800274
2021-06-29	369.01	371.39	367.91	368.00	3394538
2021-06-30	367.95	370.17	364.27	365.09	2884914
2021-07-01	366.05	371.21	365.60	370.71	3108496
2021-07-02	372.69	375.49	372.15	375.03	2787034
2021-07-06	376.65	378.24	371.50	376.12	2740460
2021-07-07	376.79	378.15	372.45	373.48	3176557
2021-07-08	367.50	370.59	365.65	370.19	2808993
2021-07-09	371.85	373.48	369.89	372.94	2404802
2021-07-12	375.00	376.07	372.08	375.56	2648393
2021-07-13	375.55	386.64	375.55	383.71	5161005
2021-07-14	382.98	391.63	382.98	390.80	4140829
2021-07-15	390.14	393.30	387.45	390.23	3772968
2021-07-16	393.15	393.46	385.33	387.12	2706530
2021-07-19	378.00	378.60	363.37	365.45	6814430
2021-07-20	367.00	376.60	365.27	374.39	3542605
2021-07-21	376.03	380.90	375.05	380.06	2393131
2021-07-22	380.30	382.86	377.05	382.16	4180644
2021-07-23	385.09	394.50	385.09	393.26	3720272
2021-07-26	391.67	392.89	388.27	392.80	2285814
2021-07-27	390.00	395.28	385.89	390.27	2783822
2021-07-28	391.62	391.73	382.33	383.44	3372571
2021-07-29	387.50	394.74	387.50	388.81	3774017
2021-07-30	389.00	389.00	383.08	385.94	2533294
2021-08-02	389.30	389.98	373.80	375.26	3430303
2021-08-03	376.66	376.67	359.57	367.60	6328497
2021-08-04	367.28	369.26	363.43	368.01	3203182
2021-08-05	368.20	371.96	367.00	371.94	2562647
2021-08-06	371.42	375.50	371.00	374.53	2038730
2021-08-09	374.19	374.50	368.89	370.68	2400796
2021-08-10	372.29	372.75	364.11	367.84	3225280
2021-08-11	368.55	369.96	363.75	364.24	3267708
2021-08-12	362.57	363.22	357.85	361.98	3803216
2021-08-13	362.26	363.50	360.63	362.75	2304638
2021-08-16	360.50	363.81	356.62	363.56	2937742
2021-08-17	362.00	364.46	359.79	363.23	2812781
2021-08-18	361.18	365.68	360.59	360.95	2774545
2021-08-19	356.90	360.14	354.72	357.31	2727913
2021-08-20	357.36	358.32	353.33	354.99	4135879
2021-08-23	357.47	362.24	356.75	361.01	3537868
2021-08-24	363.03	366.10	361.47	361.78	3032033
2021-08-25	361.96	362.40	358.50	359.10	2340361
2021-08-26	358.00	358.20	351.80	352.86	3946332
2021-08-27	352.46	356.50	351.65	355.73	3698298
2021-08-30	354.80	358.04	352.25	353.05	4032096
2021-08-31	352.94	355.22	344.68	346.23	6780389
2021-09-01	347.38	352.05	347.30	349.57	4499639
2021-09-02	350.51	350.54	339.33	341.28	7413609
2021-09-03	339.93	344.14	338.93	340.23	5172760
2021-09-07	344.89	348.00	343.02	344.71	4766496
2021-09-08	345.00	352.00	345.00	351.04	5054473
2021-09-09	350.71	353.64	349.92	351.41	3716196
2021-09-10	354.93	355.00	347.02	347.39	3437652
2021-09-13	350.00	351.99	346.36	347.82	3234238
2021-09-14	349.68	349.88	345.25	345.80	3282192
2021-09-15	347.00	347.53	342.76	344.75	3833527
2021-09-16	345.41	347.68	344.69	346.31	3771291
2021-09-17	344.00	346.00	340.77	343.04	5529836
2021-09-20	338.32	341.11	335.62	339.69	3956645
2021-09-21	342.20	343.18	337.28	337.38	2967251
2021-09-22	339.30	343.87	338.54	343.41	3238824
2021-09-23	345.74	354.79	345.20	354.07	4783236
2021-09-24	354.03	359.93	352.76	358.16	3306211
2021-09-27	357.05	362.59	355.16	356.77	4157955
2021-09-28	355.50	356.00	349.05	351.18	3266995
2021-09-29	352.81	357.18	352.41	353.19	2808806
2021-09-30	354.74	356.00	347.40	347.68	4393567
2021-10-01	349.83	363.18	347.16	360.18	5227260
2021-10-04	359.93	360.65	339.34	344.20	7901488
2021-10-05	347.56	348.57	342.93	343.21	4724056
2021-10-06	340.01	348.88	339.11	348.25	3711983
2021-10-07	349.00	357.90	349.00	353.91	3209227
2021-10-08	356.00	360.37	354.21	354.96	2336909
2021-10-11	353.95	354.88	346.90	347.15	2769768
2021-10-12	348.65	350.00	344.62	345.34	3042883
2021-10-13	346.25	349.50	336.98	342.35	3755921
2021-10-14	343.84	345.81	340.83	344.58	4085934
2021-10-15	349.00	356.61	347.74	356.00	4053607
2021-10-18	353.96	359.94	350.23	358.44	3280888
2021-10-19	358.40	362.29	357.61	362.10	2835441
2021-10-20	361.70	362.49	356.00	356.77	2796212
2021-10-21	354.60	356.38	347.27	356.21	2516486
2021-10-22	356.68	361.64	354.90	358.67	2774374
2021-10-25	362.46	364.30	358.79	360.86	2447944
2021-10-26	363.38	367.35	356.81	357.32	3320059
2021-10-27	348.00	351.12	333.80	335.72	9652748
2021-10-28	344.17	350.49	328.87	333.03	9505096
2021-10-29	331.24	338.15	331.11	335.52	5843696
2021-11-01	335.25	340.90	332.88	334.05	5126224
2021-11-02	335.13	335.77	326.70	328.48	5375305
2021-11-03	328.50	329.58	323.34	329.43	3952521
2021-11-04	331.07	338.63	329.33	335.43	4819487
2021-11-05	342.44	350.16	341.00	348.79	7201499
2021-11-08	348.01	353.15	347.66	349.67	3862207
2021-11-09	350.00	350.20	339.65	344.65	4248134
2021-11-10	350.10	359.62	349.50	357.94	6337083
2021-11-11	358.38	359.64	352.57	354.34	4472150
2021-11-12	356.06	363.84	355.93	363.50	4724205
2021-11-15	365.14	371.13	360.66	361.36	4693196
2021-11-16	364.77	371.07	362.00	369.56	4969009
2021-11-17	359.58	368.00	351.22	359.17	11727269
2021-11-18	360.73	362.48	344.58	348.22	6534921
2021-11-19	346.00	346.65	339.13	339.72	6957896
2021-11-22	339.80	341.48	319.76	321.30	11380660
2021-11-23	324.96	329.69	321.69	329.00	7118598
2021-11-24	326.95	340.36	325.02	340.00	6414372
2021-11-26	321.59	326.87	319.00	324.17	6613928
2021-11-29	330.01	331.82	318.25	323.01	6362190
2021-11-30	318.00	320.76	310.11	314.92	10237559
2021-12-01	320.78	322.02	306.00	306.28	8014842
2021-12-02	309.59	322.20	308.99	320.20	6717594
2021-12-03	320.24	322.69	314.00	322.11	4732940
2021-12-06	324.75	336.76	322.00	333.33	6054959
2021-12-07	337.30	342.42	337.30	339.51	4939515
2021-12-08	339.23	344.03	334.10	342.34	4226942
2021-12-09	340.05	346.53	339.01	344.52	3389627
2021-12-10	347.00	350.25	344.83	349.92	3405910
2021-12-13	349.19	349.53	340.33	345.31	4358322
2021-12-14	345.32	348.21	337.86	340.55	4518478
2021-12-15	340.00	346.59	335.53	346.35	4918678
2021-12-16	351.70	353.77	345.12	352.92	5369922
2021-12-17	349.19	352.79	344.12	349.31	5898831
2021-12-20	341.24	343.53	336.23	337.02	5013898
2021-12-21	340.33	352.00	339.37	350.74	3105438
2021-12-22	346.58	358.62	346.58	357.48	3456400
2021-12-23	357.54	362.47	355.00	360.58	2626991
2021-12-27	360.00	361.08	355.60	360.31	2679603
2021-12-28	358.79	364.14	358.41	360.78	1920249
2021-12-29	361.78	363.15	360.19	361.29	1535298
2021-12-30	362.00	364.65	359.11	360.99	1557977
2021-12-31	357.95	363.38	356.78	359.32	1983997
2022-01-03	359.79	372.32	359.25	370.95	4714310
2022-01-04	371.99	382.40	371.65	375.39	6854546
2022-01-05	374.00	382.50	372.51	373.41	5976597
2022-01-06	368.69	374.22	366.50	370.00	4781145
2022-01-07	366.39	371.79	364.11	369.65	4551189
2022-01-10	370.91	370.91	348.77	363.91	6009380
2022-01-11	363.53	368.06	356.09	366.29	4131287
2022-01-12	368.94	372.12	367.07	367.31	5783149
2022-01-13	368.61	377.68	367.88	369.52	3892898
2022-01-14	364.32	374.78	364.15	372.14	4029901
2022-01-18	370.79	372.14	365.20	366.30	4934283
2022-01-19	362.41	369.30	359.71	360.73	4464820
2022-01-20	361.83	373.07	361.67	364.00	5043173
2022-01-21	362.50	368.13	354.11	355.08	4867051
2022-01-24	342.57	350.10	330.59	349.42	7474532
2022-01-25	343.32	347.04	333.39	338.76	6994447
2022-01-26	343.36	354.77	341.25	344.66	7438611
2022-01-27	349.08	359.63	334.33	350.53	8417289
2022-01-28	359.05	382.77	355.38	382.51	8813402
2022-01-31	378.68	386.55	376.29	386.38	6345160
2022-02-01	385.76	395.50	382.42	392.06	5841117
2022-02-02	389.29	399.92	382.75	396.75	6115014
2022-02-03	388.54	392.94	386.49	390.07	4209203
2022-02-04	387.57	388.15	376.41	382.20	6045366
2022-02-07	382.20	382.40	373.31	376.13	4767606
2022-02-08	377.54	379.77	370.54	374.37	5825322
2022-02-09	385.60	388.45	380.60	381.37	5492834
2022-02-10	371.72	380.00	370.56	374.39	3994988
2022-02-11	377.86	380.90	367.64	369.77	4345551
2022-02-14	368.82	377.29	366.76	374.16	3678394
2022-02-15	374.58	383.07	373.40	381.54	5800709
2022-02-16	379.96	385.00	376.78	382.93	3424788
2022-02-17	378.60	381.29	372.17	373.70	3972495
2022-02-18	374.51	374.81	369.00	369.95	4083825
2022-02-22	365.00	374.32	363.80	368.29	3897893
2022-02-23	371.97	373.56	360.13	361.23	3802450
2022-02-24	345.94	370.54	341.31	369.38	7424971
2022-02-25	367.22	372.59	361.70	369.09	3817947
2022-02-28	362.19	365.36	355.66	360.82	4952437
2022-03-01	357.85	361.58	341.22	344.48	5894169
2022-03-02	342.96	348.32	338.69	344.09	4997890
2022-03-03	347.63	349.50	340.70	340.99	3975906
2022-03-04	336.90	338.83	324.00	330.76	4671397
2022-03-07	329.58	329.80	312.11	312.92	6874263
2022-03-08	311.39	324.73	305.61	314.33	5048201
2022-03-09	323.15	329.45	321.11	328.13	4016060
2022-03-10	321.94	326.12	319.75	324.59	3771285
2022-03-11	330.03	330.97	324.03	324.79	2987773
2022-03-14	329.10	336.88	327.26	328.59	4122885
2022-03-15	332.42	338.38	331.21	335.00	3738901
2022-03-16	341.99	350.94	336.68	344.68	4340750
2022-03-17	341.60	346.88	339.75	346.44	3244218
2022-03-18	346.70	352.74	342.49	350.09	6790828
2022-03-21	346.02	350.00	342.49	345.58	6053935
2022-03-22	346.78	353.93	345.51	349.53	4670069
2022-03-23	343.40	346.73	341.75	342.18	2528000
2022-03-24	342.25	349.45	340.70	349.35	2482921
2022-03-25	350.41	351.54	345.65	349.02	2174405
2022-03-28	348.51	350.56	343.53	350.49	3134618
2022-03-29	358.72	370.76	357.10	367.55	5512630
2022-03-30	364.01	368.28	359.62	362.24	2614256
2022-03-31	359.58	364.12	357.36	357.38	4095825
2022-04-01	359.22	367.89	358.17	363.97	3806911
2022-04-04	364.25	369.76	363.15	366.91	3028641
2022-04-05	363.31	367.63	361.93	363.32	2215913
2022-04-06	356.47	357.09	349.58	353.06	3864524
2022-04-07	351.18	352.90	345.81	349.55	2848450
2022-04-08	347.30	355.89	345.65	352.27	2235107
2022-04-11	350.64	351.50	345.82	347.37	1809207
2022-04-12	350.00	354.48	344.48	345.80	4038522
2022-04-13	344.41	357.00	342.87	355.14	3048528
2022-04-14	357.18	362.95	356.87	357.82	3359062
2022-04-18	353.99	360.76	353.22	356.80	1871358
2022-04-19	356.81	364.67	356.07	363.87	2999255
2022-04-20	366.66	371.89	363.87	365.29	3377333
2022-04-21	369.48	375.22	363.46	364.44	3605298
2022-04-22	360.50	362.10	350.61	351.18	2968820
2022-04-25	349.28	355.06	347.15	354.60	3380449
2022-04-26	347.94	350.06	343.58	344.11	3116431
2022-04-27	357.00	373.74	356.00	361.57	5702321
2022-04-28	369.13	381.97	368.79	378.83	6844252
2022-04-29	372.05	377.12	361.75	363.38	4741764
2022-05-02	363.00	364.93	350.59	359.04	3903942
2022-05-03	361.59	363.44	353.44	357.79	2686874
2022-05-04	359.37	369.24	353.66	368.52	3346618
2022-05-05	362.10	367.77	349.03	353.37	3424834
2022-05-06	346.25	351.26	340.78	347.12	3635374
2022-05-09	341.00	342.39	324.89	327.99	5777431
2022-05-10	332.31	333.68	323.05	325.33	5003484
2022-05-11	325.48	331.00	318.55	325.87	4263948
2022-05-12	321.77	325.59	312.77	321.24	3891535
2022-05-13	327.67	335.23	326.09	332.80	3533466
2022-05-16	328.54	333.55	325.03	329.73	2062291
2022-05-17	340.11	341.18	332.53	338.86	2802317
2022-05-18	333.62	341.60	333.56	335.90	4521381
2022-05-19	330.00	336.21	324.43	332.22	4380699
2022-05-20	335.70	339.61	327.69	336.18	3428726
2022-05-23	339.03	351.30	338.96	348.43	3420837
2022-05-24	343.89	344.00	335.98	340.69	2561500
2022-05-25	340.58	347.74	339.21	344.76	3033400
2022-05-26	348.00	353.25	346.01	349.89	2817394
2022-05-27	353.39	357.79	352.11	357.78	2658928
2022-05-31	353.09	360.97	351.14	357.87	3873789
2022-06-01	358.20	364.44	354.85	357.06	2189987
2022-06-02	360.49	365.05	357.76	363.08	2484201
2022-06-03	359.48	360.95	355.77	357.82	2076562
2022-06-06	362.00	368.31	358.53	360.14	2196186
2022-06-07	356.93	364.48	356.33	364.02	2158826
2022-06-08	365.00	367.12	360.98	362.33	1709731
2022-06-09	359.76	362.21	348.94	349.00	2251036
2022-06-10	341.33	344.31	334.60	334.75	3302379
2022-06-13	322.00	330.90	317.92	319.74	4825094
2022-06-14	320.10	324.00	319.66	322.14	2788401
2022-06-15	327.41	330.63	319.43	325.39	2357895
2022-06-16	316.09	316.45	305.08	308.78	4528529
2022-06-17	307.00	314.14	303.65	310.69	6235394
2022-06-21	316.05	320.23	314.88	317.40	3193831
2022-06-22	313.47	319.04	311.36	316.15	2671671
2022-06-23	318.90	319.98	313.54	316.76	2387590
2022-06-24	319.22	330.81	319.22	330.50	4318907
2022-06-27	331.97	331.97	327.12	328.83	2810866
2022-06-28	332.70	337.15	318.12	318.29	3394334
2022-06-29	319.11	326.11	318.41	322.59	3779496
2022-06-30	315.30	318.29	309.69	315.48	3411672
2022-07-01	314.10	318.94	311.31	318.24	2287773
2022-07-05	313.08	320.31	309.46	319.26	2112392
2022-07-06	319.00	322.36	315.72	319.68	2219210
2022-07-07	322.35	324.86	319.52	324.07	2202143
2022-07-08	322.78	324.98	319.35	323.06	1662060
2022-07-11	319.38	326.22	319.15	324.19	2073925
2022-07-12	320.21	327.36	320.21	322.86	2761667
2022-07-13	315.95	324.93	313.81	323.37	2442740
2022-07-14	316.16	327.58	315.39	325.03	2744028
2022-07-15	333.63	335.57	329.76	332.57	3387487
2022-07-18	335.50	337.51	329.79	331.01	2468598
2022-07-19	331.78	342.01	331.78	340.38	2689806
2022-07-20	340.38	343.31	336.29	341.27	2563621
2022-07-21	341.87	347.23	340.06	346.92	2230803
2022-07-22	348.88	351.09	340.40	343.88	2252976
2022-07-25	344.45	345.54	340.11	344.21	2180057
2022-07-26	342.65	344.63	339.30	341.28	2254171
2022-07-27	343.01	348.92	331.24	343.27	4580313
2022-07-28	348.00	353.26	340.62	352.45	3635536
2022-07-29	354.13	356.80	349.96	353.79	3176867
2022-08-01	347.81	354.84	345.66	350.54	2289590
2022-08-02	347.08	351.15	343.98	349.01	2878764
2022-08-03	350.00	356.48	348.54	354.13	2921333
2022-08-04	354.67	358.61	349.65	356.07	2339562
2022-08-05	350.40	357.83	350.40	357.51	1848651
2022-08-08	359.00	359.00	349.89	352.16	2477635
2022-08-09	350.40	351.12	345.35	346.54	2467497
2022-08-10	354.34	354.55	351.05	353.38	2443693
2022-08-11	355.85	355.85	350.35	350.58	2609451
2022-08-12	354.74	355.45	350.26	354.27	2514337
2022-08-15	352.33	361.95	350.82	359.95	2526281
2022-08-16	354.27	360.00	353.10	359.25	2448806
2022-08-17	353.50	356.96	351.75	355.33	2439884
2022-08-18	354.32	359.52	353.57	357.36	1934865
2022-08-19	356.63	356.77	353.56	354.28	1740744
2022-08-22	350.00	351.00	344.28	345.51	2312442
2022-08-23	342.69	345.21	339.37	340.89	2240652
2022-08-24	340.18	342.29	338.35	339.71	2218370
2022-08-25	340.00	345.13	337.32	344.67	2228637
2022-08-26	345.05	345.64	331.70	331.96	1925047
2022-08-29	329.99	332.81	327.77	329.35	2308360
2022-08-30	331.00	332.97	325.57	327.81	2618990
2022-08-31	328.29	331.18	324.28	324.37	3129021
2022-09-01	323.81	325.61	319.21	325.25	2493403
2022-09-02	329.41	329.67	320.53	322.56	1936812
2022-09-06	322.50	326.99	320.56	324.08	2043484
2022-09-07	324.08	329.20	322.05	328.62	1998373
2022-09-08	324.53	330.29	323.48	330.07	2114014
2022-09-09	330.54	337.02	330.15	335.85	1816725
2022-09-12	338.09	339.48	335.94	338.42	2097796
2022-09-13	330.00	332.80	324.58	325.44	2316881
2022-09-14	327.04	328.48	323.35	325.85	2657942
2022-09-15	323.59	325.94	315.17	316.96	2486769
2022-09-16	312.85	315.63	309.11	315.13	3650857
2022-09-19	311.95	315.45	310.25	314.03	2369737
2022-09-20	311.16	314.37	309.44	313.27	2769557
2022-09-21	314.48	314.98	304.22	304.50	2366279
2022-09-22	302.95	303.08	296.59	298.36	3176464
2022-09-23	293.13	294.57	290.24	293.58	3245860
2022-09-26	290.05	295.34	289.12	290.11	3635597
2022-09-27	295.47	297.90	284.80	286.48	4073383
2022-09-28	285.11	292.98	281.69	290.18	5611649
2022-09-29	288.35	292.07	284.85	286.77	3439692
2022-09-30	286.86	290.76	284.34	284.34	3804233
2022-10-03	287.85	292.75	284.92	290.48	5285358
2022-10-04	296.19	303.97	295.98	301.27	3949221
2022-10-05	297.98	306.60	297.25	303.71	2845321
2022-10-06	302.58	305.05	298.86	299.23	2494392
2022-10-07	296.66	297.19	292.99	294.97	2210877
2022-10-10	297.04	297.25	289.54	291.78	1783529
2022-10-11	289.83	290.39	284.42	286.05	3555031
2022-10-12	286.54	287.49	283.21	283.38	2646833
2022-10-13	277.28	295.43	276.87	293.96	3323054
2022-10-14	295.86	298.62	287.84	288.69	3106348
2022-10-17	295.42	298.73	291.34	295.04	3417635
2022-10-18	303.17	303.70	296.55	300.38	3096016
2022-10-19	295.46	299.64	294.79	297.76	1914414
2022-10-20	297.75	302.73	295.61	296.28	2463932
2022-10-21	294.51	302.71	293.50	302.37	3599622
2022-10-24	304.52	307.00	300.50	305.60	3184066
2022-10-25	305.91	312.10	305.86	311.41	3012354
2022-10-26	312.29	324.45	312.29	319.51	5281438
2022-10-27	316.18	323.08	314.06	319.37	4725832
2022-10-28	319.31	331.80	317.82	329.47	3644429
2022-10-31	328.88	329.44	323.78	328.18	3157979
2022-11-01	332.22	333.64	327.09	333.19	3660459
2022-11-02	331.42	333.00	319.63	319.82	3075115
2022-11-03	315.12	316.77	308.60	309.17	2861062
2022-11-04	313.84	323.13	313.24	318.37	3246836
2022-11-07	322.45	325.80	317.71	325.13	2742320
2022-11-08	326.23	329.40	322.26	325.75	2387459
2022-11-09	322.28	323.69	315.15	315.64	3001178
2022-11-10	331.18	337.40	329.16	337.27	3254972
2022-11-11	339.00	342.63	336.36	339.29	3734766
2022-11-14	336.74	344.51	336.02	339.37	2349019
2022-11-15	346.59	351.22	339.49	343.51	2983623
2022-11-16	343.16	345.13	340.10	342.76	2579780
2022-11-17	339.00	341.92	337.00	341.27	2004543
2022-11-18	345.66	348.63	341.33	343.69	2737666
2022-11-21	343.00	344.25	337.62	338.25	1965239
2022-11-22	339.83	345.32	337.56	344.96	2510939
2022-11-23	344.63	350.80	344.15	348.64	1937368
2022-11-25	348.96	351.40	348.08	351.29	944409
2022-11-28	346.68	350.23	343.23	344.59	2226412
2022-11-29	343.65	344.72	340.75	343.13	1724326
2022-11-30	342.85	356.40	341.48	356.40	4252283
2022-12-01	357.99	361.58	354.05	360.80	3374744
2022-12-02	357.45	362.29	356.06	360.06	2015586
2022-12-05	356.00	358.90	354.45	356.09	2202602
2022-12-06	353.82	355.00	344.35	347.53	2353297
2022-12-07	346.88	347.85	341.47	347.42	2454399
2022-12-08	350.00	352.17	347.22	351.17	1998664
2022-12-09	348.40	352.77	347.36	348.83	2301173
2022-12-12	350.31	358.44	349.10	358.17	2427292
2022-12-13	369.24	369.26	355.74	357.15	3072366
2022-12-14	357.00	362.10	353.77	357.51	2587188
2022-12-15	351.42	353.80	342.56	346.25	2774976
2022-12-16	344.77	348.24	343.38	345.84	5947137
2022-12-19	345.36	345.85	339.54	341.26	2457278
2022-12-20	341.37	344.37	340.62	342.95	1895912
2022-12-21	343.64	347.60	342.37	345.69	2086988
2022-12-22	344.19	345.60	336.43	341.52	2276404
2022-12-23	339.02	344.54	337.69	343.60	1914737
2022-12-27	344.10	346.91	341.81	346.16	1637700
2022-12-28	346.55	349.51	341.78	341.95	1854082
2022-12-29	344.38	349.72	343.54	348.21	1459793
2022-12-30	345.33	347.90	343.62	347.73	1617719
2023-01-03	349.96	354.66	343.94	346.80	2933755
2023-01-04	351.39	356.98	349.69	355.15	2661005
2023-01-05	356.12	357.56	351.27	351.20	2608546
2023-01-06	357.31	368.72	355.32	367.67	4432804
2023-01-09	371.63	375.00	369.56	370.97	3913658
2023-01-10	368.81	371.68	367.21	371.01	3485924
2023-01-11	372.62	377.92	371.26	377.86	3370200
2023-01-12	377.86	381.13	376.92	379.81	3291386
2023-01-13	375.06	377.87	374.31	375.52	4261049
2023-01-17	375.00	378.33	373.98	375.00	2814656
2023-01-18	374.51	375.81	368.50	368.92	2747128
2023-01-19	364.60	370.80	363.60	367.94	3111242
2023-01-20	370.23	376.62	369.40	376.28	3863414
2023-01-23	376.74	381.38	376.36	378.57	2743884
2023-01-24	332.38	390.00	349.00	380.01	2756242
2023-01-25	375.10	382.56	375.10	382.39	3501927
2023-01-26	383.41	384.11	373.00	377.24	3718355
2023-01-27	376.19	380.52	373.38	374.03	3405833
2023-01-30	369.46	373.74	369.40	371.12	2688806
2023-01-31	369.99	372.48	367.02	370.60	3137379
2023-02-01	368.57	376.78	367.00	374.08	2951854
2023-02-02	379.52	380.47	372.80	374.94	2761579
2023-02-03	370.80	378.22	370.49	373.91	2739672
2023-02-06	370.00	374.33	369.05	372.97	2068357
2023-02-07	371.51	377.07	368.84	375.06	2309176
2023-02-08	373.17	375.79	370.14	370.35	2193818
2023-02-09	373.30	374.57	369.25	370.42	2287602
2023-02-10	369.64	370.25	362.92	366.83	2270717
2023-02-13	368.56	371.14	367.07	370.83	2286551
2023-02-14	369.58	373.41	367.73	369.96	1841422
2023-02-15	366.28	369.80	365.01	369.64	2203417
2023-02-16	364.90	373.08	364.90	367.55	2792721
2023-02-17	364.06	366.70	359.80	361.13	2719130
2023-02-21	356.76	361.77	355.19	355.96	2730919
2023-02-22	355.36	357.74	353.21	354.97	2109544
2023-02-23	357.74	357.74	351.66	355.53	1975505
2023-02-24	350.82	354.00	349.59	353.12	2016148
2023-02-27	355.64	358.03	354.82	355.48	2200873
2023-02-28	354.81	357.80	353.24	355.29	2733091
2023-03-01	354.00	355.31	349.39	353.50	1968084
2023-03-02	353.63	356.62	351.69	355.57	2526001
2023-03-03	358.12	361.69	357.09	361.50	2174952
2023-03-06	361.82	368.53	361.26	366.93	2789640
2023-03-07	367.17	369.15	359.55	359.94	1660771
2023-03-08	358.61	361.70	357.28	359.03	1634442
2023-03-09	359.25	364.02	353.91	354.44	2414831
2023-03-10	352.41	353.05	345.23	347.11	3176505
2023-03-13	343.63	349.86	340.21	344.71	3308396
2023-03-14	351.00	356.11	348.56	352.82	3413323
2023-03-15	346.05	348.40	343.64	348.08	3082755
2023-03-16	346.62	348.69	340.28	348.00	3768216
2023-03-17	350.25	351.94	346.86	349.66	8426918
2023-03-20	348.00	353.84	347.34	349.32	3864278
2023-03-21	354.37	356.20	350.83	354.57	3766785
2023-03-22	354.61	360.00	351.03	351.03	2596388
2023-03-23	352.41	359.86	351.84	354.37	2598053
2023-03-24	350.45	352.42	346.31	351.63	2971590
2023-03-27	355.57	357.89	354.28	354.62	2420474
2023-03-28	355.56	355.90	352.80	354.33	1695997
2023-03-29	357.38	360.03	355.82	359.53	2327006
2023-03-30	360.95	362.59	358.24	359.26	2480656
2023-03-31	361.13	363.65	360.38	363.41	3376796
2023-04-03	362.61	366.66	361.75	366.47	2978067
2023-04-04	366.80	369.12	363.38	363.33	2198730
2023-04-05	363.48	365.13	361.61	363.79	2239771
2023-04-06	361.21	362.04	355.97	361.47	2357712
2023-04-10	359.71	360.93	357.58	360.14	1559126
2023-04-11	363.42	365.19	361.16	364.13	3033867
2023-04-12	366.08	368.60	361.03	361.78	2268779
2023-04-13	363.82	369.75	363.39	369.65	2611866
2023-04-14	370.00	373.39	369.11	372.43	2254716
2023-04-17	373.36	374.10	368.39	372.76	2432924
2023-04-18	373.95	373.95	369.96	372.32	2087976
2023-04-19	372.99	374.15	371.16	372.80	1795447
2023-04-20	371.45	375.19	369.69	375.00	2125035
2023-04-21	375.72	377.43	373.26	375.24	3537820
2023-04-24	375.15	377.64	373.62	374.73	1886286
2023-04-25	373.50	374.58	368.32	368.53	2244992
2023-04-26	369.64	372.22	366.09	366.76	2594201
2023-04-27	366.58	374.98	361.00	373.67	3859931
2023-04-28	372.53	381.93	371.51	380.03	3107278
2023-05-01	380.49	382.46	378.96	379.86	1745122
2023-05-02	377.77	378.84	370.94	376.03	2478715
2023-05-03	376.67	379.55	374.33	374.90	1970904
2023-05-04	374.50	376.85	372.14	376.12	2814954
2023-05-05	380.57	385.15	378.24	384.66	2683136
2023-05-08	384.01	387.46	383.77	385.51	1719712
2023-05-09	383.88	386.17	382.70	382.94	2036429
2023-05-10	385.99	386.76	377.65	382.54	1940761
2023-05-11	382.21	385.72	379.26	383.39	1901218
2023-05-12	384.49	385.02	378.80	381.92	2044079
2023-05-15	381.87	383.66	380.53	383.41	1957649
2023-05-16	382.60	383.60	377.32	380.24	2762816
2023-05-17	382.20	387.52	379.13	387.00	3260404
2023-05-18	387.11	392.02	385.81	392.02	3729697
2023-05-19	392.00	392.20	385.14	385.57	3369116
2023-05-22	384.99	387.37	384.18	384.53	1808828
2023-05-23	381.52	382.03	370.44	373.75	3979249
2023-05-24	369.37	369.61	365.58	368.50	2655686
2023-05-25	367.91	370.99	364.91	370.04	3752240
2023-05-26	371.00	375.68	370.05	374.37	2691345
2023-05-30	376.28	376.63	366.20	367.50	3430234
2023-05-31	365.00	365.70	357.85	365.02	10695409
2023-06-01	367.16	371.09	366.05	370.88	3389808
2023-06-02	374.59	375.82	372.15	373.73	2501459
2023-06-05	372.75	372.80	368.53	373.73	2316299
2023-06-06	372.95	380.38	371.81	379.96	2758722
2023-06-07	379.29	380.50	368.26	371.39	3714519
2023-06-08	369.36	369.77	365.85	367.59	2595273
2023-06-09	370.46	372.11	367.76	369.22	2202370
2023-06-12	370.67	375.97	369.94	375.31	2407762
2023-06-13	375.31	377.18	369.81	371.38	2444151
2023-06-14	372.93	378.08	372.02	374.76	2775463
2023-06-15	373.27	379.57	370.52	379.04	2558125
2023-06-16	381.61	382.90	376.16	376.53	5882364
2023-06-20	375.01	379.51	373.75	374.62	3961765
2023-06-21	373.96	378.39	373.66	376.14	2301314
2023-06-22	375.11	378.48	373.95	377.80	1934457
2023-06-23	374.98	381.12	373.22	379.81	3739720
2023-06-26	378.06	379.99	375.35	377.42	3327849
2023-06-27	380.34	382.84	379.01	381.79	2197373
2023-06-28	381.19	381.40	378.67	380.23	2012435
2023-06-29	380.85	388.01	380.50	387.67	2524838
2023-06-30	388.10	395.17	388.10	393.30	4407142
2023-07-03	391.34	394.31	388.68	393.96	1304646
2023-07-05	388.81	395.25	387.13	394.16	2781997
2023-07-06	393.83	394.21	389.74	393.14	2156894
2023-07-07	390.66	392.45	388.40	388.68	2654516
2023-07-10	388.48	393.43	388.01	392.16	2148582
2023-07-11	393.62	398.46	392.34	397.80	2106362
2023-07-12	399.00	403.17	398.71	400.69	2273532
2023-07-13	403.00	403.24	400.46	400.56	2354875
2023-07-14	402.12	403.49	400.30	402.51	1978498
2023-07-17	401.95	404.00	401.12	402.20	2344566
2023-07-18	400.42	401.94	395.21	398.16	2676239
2023-07-19	398.00	399.85	396.31	398.27	1809748
2023-07-20	397.14	399.72	395.55	398.06	2570771
2023-07-21	398.67	401.51	397.42	397.49	1868149
2023-07-24	397.48	404.91	396.61	404.79	3029808
2023-07-25	403.37	404.86	401.00	401.28	2490524
2023-07-26	399.18	403.31	395.75	402.41	2572262
2023-07-27	405.19	405.19	393.95	394.50	3563319
2023-07-28	397.96	398.00	388.88	392.96	4501094
2023-07-31	393.97	396.08	392.47	394.28	3578342
2023-08-01	393.78	397.30	392.36	397.07	2344258
2023-08-02	393.88	394.21	389.58	390.02	2410676
2023-08-03	387.56	393.44	386.42	393.01	2190534
2023-08-04	391.61	396.09	390.07	391.35	2215814
2023-08-07	393.00	397.75	393.00	396.87	1559899
2023-08-08	396.18	396.38	390.13	393.19	1747173
2023-08-09	393.86	396.79	391.87	393.67	1806063
2023-08-10	396.46	400.63	395.71	397.14	2154471
2023-08-11	395.75	396.67	392.81	394.98	1464655
2023-08-14	396.45	399.23	394.61	398.58	1638575
2023-08-15	397.49	397.49	393.59	394.45	1753282
2023-08-16	393.44	399.20	393.12	394.37	2002011
2023-08-17	396.14	396.21	390.99	392.62	2118703
2023-08-18	389.82	393.84	388.83	392.17	2001800
2023-08-21	393.21	394.99	391.02	393.20	1869502
2023-08-22	395.00	398.77	393.68	397.84	2422581
2023-08-23	399.27	401.92	398.36	401.06	1943221
2023-08-24	401.59	404.00	397.50	397.67	1970016
2023-08-25	400.65	404.62	399.00	402.89	2154774
2023-08-28	404.00	407.80	403.15	407.44	1901274
2023-08-29	407.42	412.19	406.59	411.65	2188937
2023-08-30	414.78	417.78	413.52	413.91	2516721
2023-08-31	414.21	416.29	411.78	412.64	2535134
2023-09-01	413.84	416.51	412.49	415.57	1841670
2023-09-05	413.35	415.40	409.70	411.50	2045555
2023-09-06	410.78	413.38	408.89	413.18	2292121
2023-09-07	411.92	416.13	411.73	414.62	2502686
2023-09-08	415.00	416.33	413.86	414.84	1869468
2023-09-11	416.85	417.59	414.64	416.69	1544746
2023-09-12	415.95	417.65	415.25	416.27	1997630
2023-09-13	416.17	418.41	414.97	416.30	2142220
2023-09-14	418.30	418.60	407.78	413.34	3557785
2023-09-15	411.86	418.30	411.14	414.31	4755526
2023-09-18	413.88	417.89	413.04	417.13	1808118
2023-09-19	416.96	417.10	411.10	413.53	1731089
2023-09-20	413.77	415.85	410.08	410.52	1580643
2023-09-21	408.34	408.77	402.10	403.36	2451064
2023-09-22	404.39	406.85	401.56	402.22	1885064
2023-09-25	400.60	403.23	399.84	402.49	1846580
2023-09-26	400.00	400.85	393.61	395.38	2940561
2023-09-27	396.21	397.03	391.48	395.48	1987457
2023-09-28	395.83	401.35	395.37	399.44	2216244
2023-09-29	402.03	402.18	394.25	395.91	3032386
2023-10-02	393.60	396.36	392.45	395.85	2856776
2023-10-03	394.50	397.86	388.97	391.06	2528120
2023-10-04	392.00	394.47	388.58	393.19	1813405
2023-10-05	390.39	394.72	390.00	394.20	2116563
2023-10-06	393.23	401.00	390.50	397.97	2484148
2023-10-09	394.46	396.50	389.58	394.74	2475166
2023-10-10	395.54	402.72	393.85	400.37	2713818
2023-10-11	403.25	405.13	397.36	399.81	2055776
2023-10-12	403.80	405.34	397.32	399.90	1779046
2023-10-13	398.81	402.14	395.08	398.03	2235682
2023-10-16	400.24	404.43	398.78	401.16	2202218
2023-10-17	399.64	403.61	398.45	401.77	2176027
2023-10-18	399.11	401.37	392.56	393.21	1951454
2023-10-19	393.85	394.83	385.50	387.87	3473009
2023-10-20	387.87	389.99	384.17	384.41	2652548
2023-10-23	382.31	387.86	381.00	383.67	1771977
2023-10-24	385.50	389.43	383.87	386.91	2003266
2023-10-25	384.00	388.63	382.24	386.31	3504548
2023-10-26	371.02	375.55	363.04	364.59	6920077
2023-10-27	366.49	368.29	359.77	364.08	3624883
2023-10-30	366.52	373.23	364.72	372.42	3386593
2023-10-31	373.32	377.68	373.11	376.35	2978827
2023-11-01	378.67	380.40	375.04	377.82	2354844
2023-11-02	380.30	383.04	378.49	382.69	2816034
2023-11-03	385.00	388.44	383.73	386.05	2269147
2023-11-06	387.10	388.25	384.21	386.16	2020512
2023-11-07	386.00	389.59	384.30	388.87	2324356
2023-11-08	387.11	391.37	387.00	389.70	2838414
2023-11-09	390.96	391.45	387.27	387.96	2657074
2023-11-10	390.04	395.09	386.74	394.38	2807108
2023-11-13	394.35	395.63	393.02	394.35	1614631
2023-11-14	397.18	401.68	396.75	397.65	2734045
2023-11-15	397.47	399.28	394.76	396.83	2434711
2023-11-16	398.01	399.95	395.55	397.10	3060610
2023-11-17	399.97	401.12	397.91	400.30	2365689
2023-11-20	400.72	405.20	398.26	404.40	2768775
2023-11-21	405.72	410.35	405.69	408.95	2567692
2023-11-22	412.26	412.85	410.15	410.33	1968107
2023-11-24	412.49	412.97	410.53	412.50	1053479
2023-11-27	411.00	412.72	408.25	408.97	2665981
2023-11-28	409.08	410.64	407.46	409.01	2645103
2023-11-29	411.01	412.08	409.42	409.82	2151396
2023-11-30	410.10	414.16	408.78	413.83	3203556
2023-12-01	412.89	416.60	411.57	414.36	2171558
2023-12-04	413.83	414.85	408.03	408.23	3097946
2023-12-05	407.09	409.05	404.32	408.69	2755635
2023-12-06	411.43	413.82	407.16	410.38	2224303
2023-12-07	412.07	413.57	409.99	413.15	2363020
2023-12-08	412.22	413.67	409.23	412.16	1959438
2023-12-11	412.46	416.17	412.38	415.71	2235989
2023-12-12	417.00	421.00	414.70	420.75	2736706
2023-12-13	421.86	426.37	419.15	424.68	3694400
2023-12-14	425.01	425.85	415.90	418.56	3989825
2023-12-15	412.62	419.26	411.60	418.57	5566617
2023-12-18	419.53	425.09	419.53	424.43	2686978
2023-12-19	424.05	426.68	422.52	425.47	2256348
2023-12-20	425.08	427.61	419.24	419.45	3058344
2023-12-21	421.79	423.90	420.61	423.44	2213253
2023-12-22	424.75	427.17	422.96	424.10	1759004
2023-12-26	425.00	425.72	422.95	423.67	1258302
2023-12-27	423.00	425.01	422.96	424.36	1324203
2023-12-28	423.77	428.36	423.68	426.32	1505039
2023-12-29	426.68	428.35	424.27	426.51	1706284
2024-01-02	424.09	424.28	419.56	421.89	2463746
2024-01-03	421.20	421.34	417.50	418.77	3093684
2024-01-04	418.50	423.45	418.28	419.77	2042551
2024-01-05	420.49	422.76	416.99	418.76	2416004
2024-01-08	419.44	422.08	416.53	421.98	2125446
2024-01-09	419.10	423.70	418.54	422.60	2439387
2024-01-10	426.00	429.47	424.15	428.27	2709369
2024-01-11	430.00	431.79	425.77	426.72	2320769
2024-01-12	429.95	431.11	427.70	429.10	1892426
2024-01-16	427.44	429.73	426.52	428.35	2397988
2024-01-17	425.48	430.38	425.48	427.42	2690522
2024-01-18	428.64	431.22	427.45	430.72	2075759
2024-01-19	432.55	437.07	429.34	436.78	2400409
2024-01-22	438.98	440.94	437.26	439.75	2715618
2024-01-23	440.27	440.60	437.86	438.76	2328662
2024-01-24	438.53	440.93	435.76	438.70	2725669
2024-01-25	436.00	438.63	434.46	436.80	2977825
2024-01-26	432.55	439.89	430.67	438.53	2725548
2024-01-29	435.78	440.96	434.67	440.58	2314246
2024-01-30	440.90	446.22	440.05	445.19	2663616
2024-01-31	450.00	462.00	446.62	449.23	4740634
2024-02-01	455.00	461.14	454.05	460.92	3292697
2024-02-02	462.21	463.84	458.50	460.58	2050335
2024-02-05	459.51	461.37	455.53	456.76	2438961
2024-02-06	455.36	460.56	455.36	460.50	2201912
2024-02-07	461.21	462.24	459.62	461.91	2544469
2024-02-08	460.00	460.75	457.45	458.26	2081511
2024-02-09	458.06	458.99	456.37	457.88	2155449
2024-02-12	459.18	459.40	456.08	458.71	1794533
2024-02-13	456.76	461.88	456.04	460.46	2407755
2024-02-14	462.00	465.45	459.44	465.19	2202784
2024-02-15	465.83	472.11	465.23	471.28	2354215
2024-02-16	474.17	474.17	467.07	468.13	2237275
2024-02-20	452.80	455.85	450.12	451.75	5044210
2024-02-21	453.31	459.60	452.00	459.05	2896527
2024-02-22	461.81	472.50	461.58	471.56	2572782
2024-02-23	473.73	475.17	471.86	473.42	1764216
2024-02-26	473.00	475.08	472.00	474.51	2066883
2024-02-27	474.55	475.00	469.95	474.75	2011129
2024-02-28	474.17	479.14	473.67	478.85	1931986
2024-02-29	478.00	478.39	472.05	474.76	3072717
2024-03-01	474.91	477.50	473.90	476.63	1748452
2024-03-04	475.67	476.63	465.77	468.49	3212483
2024-03-05	467.37	469.24	464.62	467.52	2015063
2024-03-06	467.16	473.62	467.16	471.60	1917151
2024-03-07	473.20	473.27	465.89	467.54	2178103
2024-03-08	467.10	471.62	467.10	469.26	1596884
2024-03-11	469.00	469.37	464.69	469.16	1774642
2024-03-12	470.53	474.37	468.71	472.87	1853933
2024-03-13	474.23	476.16	472.78	475.61	2103955
2024-03-14	481.02	482.00	477.18	479.48	2757821
2024-03-15	473.34	478.46	473.08	475.83	4179328
2024-03-18	478.64	480.82	476.65	478.89	2072358
2024-03-19	481.62	484.61	479.51	484.00	2049644
2024-03-20	484.32	488.45	483.64	488.04	1691084
2024-03-21	488.53	490.00	483.40	488.64	2580338
2024-03-22	488.31	488.89	481.46	481.67	2277794
2024-03-25	481.60	482.32	474.41	476.04	2600371
2024-03-26	477.72	480.00	472.31	476.80	2515051
2024-03-27	480.50	482.16	474.75	477.95	2309507
2024-03-28	477.91	482.43	477.28	481.57	2214542
2024-04-01	480.66	483.28	477.33	478.40	1648343
2024-04-02	476.97	480.41	476.30	479.43	3265212
2024-04-03	480.44	483.30	477.21	477.42	2265162
2024-04-04	479.97	481.96	469.00	469.77	2552759
2024-04-05	474.00	479.31	472.53	476.49	2462740
2024-04-08	476.40	479.68	474.28	478.85	1961897
2024-04-09	477.97	478.89	467.83	472.16	2218019
2024-04-10	470.17	474.39	468.85	469.17	2710709
2024-04-11	468.28	470.35	464.19	468.31	2299867
2024-04-12	466.00	469.52	462.11	465.38	2486361
2024-04-15	470.24	471.00	458.43	459.79	2070679
2024-04-16	460.00	463.38	459.00	459.82	1787264
2024-04-17	462.77	463.41	458.15	460.16	1735073
2024-04-18	460.50	461.91	453.80	454.70	1998880
2024-04-19	458.89	459.86	452.59	455.39	2548844
2024-04-22	457.50	460.74	455.13	456.75	2157434
2024-04-23	458.48	462.98	457.31	462.82	2029056
2024-04-24	465.29	468.15	460.35	462.50	4043134
2024-04-25	460.94	464.00	456.72	462.11	2006668
2024-04-26	462.91	464.82	460.94	462.42	1963273
2024-04-29	460.95	461.59	455.68	457.10	2121464
2024-04-30	456.26	457.72	450.88	451.20	2698813
2024-05-01	445.80	448.98	438.38	442.07	4979366
2024-05-02	443.00	444.66	438.05	441.10	3866467
2024-05-03	444.91	445.26	436.90	443.58	3711610
2024-05-06	447.23	450.50	445.56	449.37	2536211
2024-05-07	451.76	453.30	447.53	453.06	2345486
2024-05-08	454.00	455.11	449.92	454.77	2332440
2024-05-09	453.55	456.03	453.55	455.49	1970193
2024-05-10	457.33	458.58	454.98	456.98	1730054
2024-05-13	456.93	458.72	455.51	457.76	2069345
2024-05-14	457.92	458.98	449.30	454.20	2990997
2024-05-15	452.79	458.60	452.79	458.00	2437772
2024-05-16	460.00	464.93	458.82	458.87	2412233
2024-05-17	460.45	461.69	458.11	460.27	1985903
2024-05-20	459.48	462.22	458.78	459.66	1397291
2024-05-21	457.91	460.39	455.63	459.10	2165999
2024-05-22	458.90	462.50	455.17	456.52	1713650
2024-05-23	456.52	458.05	450.44	451.21	2084733
2024-05-24	452.51	454.45	450.32	451.18	2162182
2024-05-28	450.00	450.63	442.40	445.08	2670989
2024-05-29	442.11	444.56	441.80	442.47	1876996
2024-05-30	442.21	444.19	440.67	442.10	2189905
2024-05-31	442.69	447.34	439.26	447.07	3917303
2024-06-03	443.48	445.00	437.89	443.19	2123775
2024-06-04	443.36	444.88	441.32	444.77	2096578
2024-06-05	446.80	447.57	442.31	446.66	2157011
2024-06-06	448.49	449.78	444.63	448.68	1887061
2024-06-07	449.45	453.00	447.26	449.79	1664850
2024-06-10	448.42	450.17	444.37	449.25	1954548
2024-06-11	447.84	449.25	445.11	449.04	1777281
2024-06-12	451.49	452.50	441.60	443.00	2738928
2024-06-13	443.00	445.15	439.32	445.00	2916648
2024-06-14	443.34	444.96	441.20	444.63	2161546
2024-06-17	442.43	449.34	441.68	448.11	2351895
2024-06-18	447.06	451.20	446.70	450.11	2636506
2024-06-20	451.06	454.48	448.36	452.51	3006765
2024-06-21	452.19	455.30	450.26	454.85	5062383
2024-06-24	454.93	463.07	454.93	456.96	2597068
2024-06-25	458.48	460.31	453.80	455.65	2529625
2024-06-26	452.75	454.68	451.39	452.38	2451388
2024-06-27	448.57	448.70	442.00	442.75	3313924
2024-06-28	444.64	448.30	438.72	441.16	4105179
2024-07-01	440.80	442.47	435.55	437.61	3149663
2024-07-02	435.00	444.76	435.00	444.65	2061407
2024-07-03	445.32	449.29	444.28	448.18	3192350
2024-07-05	447.11	449.95	444.28	449.49	2220706
2024-07-08	449.28	450.61	445.00	445.58	1802729
2024-07-09	446.65	447.58	442.79	444.70	1608726
2024-07-10	434.61	437.41	429.05	433.64	4760902
2024-07-11	432.00	437.77	430.11	436.42	4032726
2024-07-12	437.40	442.23	437.32	440.11	2645729
2024-07-15	440.33	444.40	438.74	444.00	1727716
2024-07-16	446.94	447.16	439.70	443.53	2846645
2024-07-17	442.40	451.52	442.06	451.16	2924993
2024-07-18	448.75	455.43	447.48	448.72	3339984
2024-07-19	451.22	451.24	443.57	443.69	2121736
2024-07-22	445.41	448.85	443.25	447.94	2111943
2024-07-23	448.05	448.74	441.11	441.72	2385481
2024-07-24	434.00	435.86	428.86	432.45	3764823
2024-07-25	433.94	437.70	429.56	429.60	2384325
2024-07-26	432.28	440.78	432.11	438.18	2039595
2024-07-29	438.80	442.92	435.42	441.30	2248633
2024-07-30	443.77	448.73	443.01	447.45	2266899
2024-07-31	462.00	474.00	457.54	463.71	4313637
2024-08-01	465.46	467.50	459.19	462.41	2590132
2024-08-02	460.22	466.75	458.61	462.02	3808080
2024-08-05	455.00	461.30	439.59	442.00	4496726
2024-08-06	443.22	455.45	442.11	448.30	2759051
2024-08-07	450.53	456.92	449.04	449.84	2059829
2024-08-08	452.24	456.27	451.03	455.58	1585584
2024-08-09	455.58	458.80	453.46	456.78	1760295
2024-08-12	457.77	458.46	453.89	455.69	1760046
2024-08-13	458.14	459.64	454.89	459.36	1816206
2024-08-14	459.26	460.54	456.07	460.16	1654140
2024-08-15	465.10	469.00	464.00	468.71	2130571
2024-08-16	468.00	470.26	466.04	468.88	1922047
2024-08-19	469.00	470.15	465.52	466.98	1690880
2024-08-20	468.13	469.67	465.51	469.12	1763383
2024-08-21	468.54	469.09	464.52	468.00	2105889
2024-08-22	469.49	470.91	466.70	468.82	1538288
2024-08-23	470.30	470.34	461.90	466.44	1986348
2024-08-26	468.10	470.53	467.00	468.64	1434397
2024-08-27	471.08	475.50	468.22	474.99	1635908
2024-08-28	475.00	476.41	468.87	471.80	1445425
2024-08-29	474.47	481.92	474.47	480.80	1893601
2024-08-30	481.84	485.74	479.65	483.34	2982115
2024-09-03	482.47	486.69	480.04	482.12	2063707
2024-09-04	482.09	486.17	481.18	483.14	2156342
2024-09-05	483.14	484.16	473.11	477.36	2293539
2024-09-06	477.11	480.44	474.71	476.12	2116234
2024-09-09	480.50	489.21	479.57	487.09	2343553
2024-09-10	487.10	488.33	482.33	488.02	2234088
2024-09-11	486.52	489.11	477.84	488.18	2479988
2024-09-12	486.95	492.88	483.00	492.11	2299485
2024-09-13	493.10	496.85	491.45	493.36	2204789
2024-09-16	495.30	498.32	493.39	497.71	1589320
2024-09-17	498.60	501.74	497.85	500.99	2202852
2024-09-18	501.28	501.80	494.04	494.76	2193838
2024-09-19	500.00	501.13	486.25	493.01	3517228
2024-09-20	489.65	493.53	487.74	492.74	3470313
2024-09-23	493.16	497.69	491.30	497.14	2191256
2024-09-24	492.68	493.25	484.42	487.41	4143654
2024-09-25	484.76	489.90	483.54	489.45	3483193
2024-09-26	491.00	493.63	489.00	491.27	3073747
2024-09-27	491.03	496.00	490.39	493.64	2177336
2024-09-30	491.78	494.99	490.11	493.80	2862475
2024-10-01	497.26	498.03	493.11	496.38	3748206
2024-10-02	492.94	495.91	489.68	495.57	1736490
2024-10-03	495.55	497.09	493.00	494.97	1382289
2024-10-04	495.56	499.05	492.47	497.70	1935893
2024-10-07	497.33	498.53	490.75	491.30	1990708
2024-10-08	492.50	497.53	491.53	496.40	1750066
2024-10-09	498.38	500.75	495.59	499.95	1707580
2024-10-10	500.00	500.72	495.84	498.02	1491085
2024-10-11	496.51	502.92	496.47	502.26	1920085
2024-10-14	504.36	508.79	502.05	506.66	2127041
2024-10-15	505.62	509.88	504.00	507.23	2885897
2024-10-16	506.35	515.40	506.00	514.07	2956878
2024-10-17	516.29	517.05	511.52	513.76	2227465
2024-10-18	514.54	518.00	512.58	516.34	2604684
2024-10-21	516.99	518.82	513.94	515.01	2217572
2024-10-22	511.15	514.55	510.50	513.02	1855981
2024-10-23	512.66	514.72	511.90	513.73	1759887
2024-10-24	511.90	513.34	509.46	510.62	1912122
2024-10-25	512.50	514.73	505.62	507.36	1582222
2024-10-28	507.40	510.86	506.14	508.21	2186574
2024-10-29	507.54	511.39	505.70	506.28	2066616
2024-10-30	512.52	516.45	507.00	513.69	3120968
2024-10-31	521.25	527.90	499.03	499.59	5523340
2024-11-01	500.44	510.55	498.53	508.08	3753713
2024-11-04	509.14	510.00	503.03	505.58	2165122
2024-11-05	505.58	508.15	503.61	505.56	2132859
2024-11-06	520.86	523.00	515.94	521.13	3674066
2024-11-07	523.99	524.03	516.59	517.88	2382508
2024-11-08	520.34	528.84	519.53	524.76	2215681
2024-11-11	528.85	534.03	528.52	530.12	2213822
2024-11-12	529.10	530.90	527.30	529.17	2577628
2024-11-13	530.01	530.50	516.42	521.88	2681881
2024-11-14	520.62	522.36	517.65	520.40	2480583
2024-11-15	518.53	523.39	518.00	521.89	2408193
2024-11-18	518.59	523.49	517.00	521.63	2493483
2024-11-19	518.78	522.65	516.76	519.46	2716216
2024-11-20	521.53	522.50	511.00	512.54	2409527
2024-11-21	513.23	520.12	511.58	515.10	3077464
2024-11-22	516.93	521.71	516.18	520.86	3130470
2024-11-25	521.64	528.25	521.02	526.60	4503914
2024-11-26	527.90	530.65	525.06	528.48	2326797
2024-11-27	529.05	533.62	526.58	532.38	2086434
2024-11-29	533.01	535.77	530.03	532.94	1760566
2024-12-02	532.93	534.82	526.23	531.36	2355191
2024-12-03	534.67	534.82	525.96	526.18	2319746
2024-12-04	523.64	526.28	518.17	521.14	2630030
2024-12-05	524.60	527.47	522.17	524.77	2538695
2024-12-06	522.93	531.00	522.50	528.57	2122791
2024-12-09	529.02	531.59	521.88	522.82	2942047
2024-12-10	522.51	529.66	520.22	529.01	2003265
2024-12-11	529.19	535.89	527.27	534.45	2181241
2024-12-12	536.29	536.75	531.97	532.41	1860815
2024-12-13	534.17	534.68	528.91	529.00	1608196
2024-12-16	532.00	535.00	529.00	530.31	2923016
2024-12-17	529.40	531.78	524.87	531.01	4056007
2024-12-18	530.32	537.13	519.71	519.96	3190277
2024-12-19	524.16	529.22	522.20	523.28	3050813
2024-12-20	522.87	532.08	519.42	528.03	7317151
2024-12-23	525.83	529.40	521.13	528.96	2270286
2024-12-24	529.27	535.74	527.83	535.71	955015
2024-12-26	533.63	537.70	532.92	536.15	1109713
2024-12-27	533.61	537.56	530.80	532.20	1542157
2024-12-30	527.00	528.57	521.33	525.55	2101731
2024-12-31	527.67	529.19	525.56	526.57	1942656
2025-01-02	529.19	530.56	517.66	522.40	2818795
2025-01-03	522.53	524.46	517.68	521.36	1627726
2025-01-06	520.97	521.36	511.01	511.93	2920787
2025-01-07	513.68	516.33	511.08	511.40	2211877
2025-01-08	512.04	517.45	511.53	515.64	2456715
2025-01-10	512.12	513.76	503.36	504.67	2815624
2025-01-13	501.00	506.15	499.92	504.91	2885549
2025-01-14	507.07	509.39	504.21	509.02	2704795
2025-01-15	515.57	523.77	513.73	522.35	3025066
2025-01-16	523.62	527.12	520.72	523.14	3275700
2025-01-17	524.58	528.13	521.01	524.70	2374798
2025-01-21	527.66	529.98	526.91	528.06	2706947
2025-01-22	528.00	530.30	525.67	527.18	2037643
2025-01-23	529.05	534.35	528.68	534.22	2196457
2025-01-24	532.99	536.06	532.15	533.49	2473012
2025-01-27	533.58	547.99	531.66	547.64	3074807
2025-01-28	546.54	551.55	542.66	547.36	2727798
2025-01-29	547.00	550.61	546.50	548.80	2549001
2025-01-30	555.00	576.94	554.53	566.01	6005206
2025-01-31	563.82	565.54	554.64	555.43	4505520
2025-02-03	552.64	565.00	551.07	563.95	3195610
2025-02-04	570.88	572.00	557.58	559.11	2639060
2025-02-05	561.35	566.87	559.80	566.29	2404997
2025-02-06	566.13	569.75	564.54	567.16	1738474
2025-02-07	568.06	570.05	561.78	562.75	2008409
2025-02-10	565.25	567.27	561.00	565.49	2357752
2025-02-11	564.99	566.43	559.22	564.70	1847808
2025-02-12	562.01	564.75	559.44	564.60	1722312
2025-02-13	565.60	567.39	561.47	566.31	1709499
2025-02-14	566.01	569.24	564.13	564.76	1927797
2025-02-18	564.90	568.63	561.52	568.61	2064246
2025-02-19	567.49	570.70	566.65	568.50	2459132
2025-02-20	568.15	568.50	559.04	563.28	2181938
2025-02-21	561.43	564.80	556.58	557.51	2256340
2025-02-24	558.43	561.46	556.79	559.00	1752627
2025-02-25	562.44	566.05	552.69	564.03	3609836
2025-02-26	562.59	566.68	559.60	561.27	2027993
2025-02-27	565.57	574.70	564.00	564.82	2436724
2025-02-28	567.30	576.43	564.00	576.31	3205380
2025-03-03	577.33	582.23	570.00	574.92	3092583
2025-03-04	570.46	573.20	552.01	555.07	3318100
2025-03-05	552.58	560.99	551.32	558.30	2795399
2025-03-06	548.50	555.68	544.69	549.82	3133333
2025-03-07	547.07	550.38	536.28	546.77	3161510
2025-03-10	538.15	548.56	532.02	537.12	3893378
2025-03-11	537.20	538.05	522.25	525.80	4583034
2025-03-12	530.51	532.71	519.26	524.64	2810986

Explore More About MA

Coins representing dividend payouts and trends

MA Dividend History

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

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

MA Stock Split History

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

Graph showing historical stock prices and market trends

MA Historical Prices

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

Web Analytics