AMP Historical Prices

Summary

Key Stock Metrics

385.74

(August 5, 2024)

52-Week Low

582.05

(January 30, 2025)

52-Week High

582.05

(January 30, 2025)

All-Time High

543.30

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-10-03	35.30	35.90	34.17	34.70	10007600
2005-10-04	34.00	34.30	33.25	33.90	8020700
2005-10-05	34.00	34.10	33.32	33.65	6304400
2005-10-06	33.40	33.65	33.21	33.37	7552200
2005-10-07	33.28	33.60	33.13	33.60	7055200
2005-10-10	33.60	33.60	33.00	33.03	3400800
2005-10-11	33.04	33.39	32.98	33.00	3675400
2005-10-12	32.90	33.30	32.72	32.77	4134500
2005-10-13	32.53	32.70	32.48	32.55	3184100
2005-10-14	32.52	32.75	32.38	32.39	2487500
2005-10-17	32.34	32.77	32.00	32.48	1910400
2005-10-18	32.30	32.55	32.15	32.43	1737900
2005-10-19	32.28	33.16	32.21	33.16	1784400
2005-10-20	33.16	34.06	33.10	33.58	2789600
2005-10-21	33.78	34.50	33.63	34.00	2881800
2005-10-24	35.25	36.48	34.93	36.29	4013400
2005-10-25	35.34	37.47	35.28	37.18	2900400
2005-10-26	36.85	37.72	36.70	37.00	2208000
2005-10-27	36.95	37.00	35.80	36.28	2033000
2005-10-28	36.50	37.20	36.21	37.10	1430200
2005-10-31	37.21	37.60	36.96	37.22	1219600
2005-11-01	36.90	36.96	36.46	36.56	1574900
2005-11-02	36.22	36.90	36.18	36.80	1201600
2005-11-03	36.72	37.62	36.72	37.42	1887900
2005-11-04	37.33	37.42	37.02	37.17	1731900
2005-11-07	37.10	37.17	36.82	37.02	1658700
2005-11-08	36.65	37.20	36.65	36.96	2119200
2005-11-09	36.96	38.18	36.90	37.88	2152200
2005-11-10	37.75	39.30	37.75	38.92	2513200
2005-11-11	38.50	38.96	38.47	38.91	1229800
2005-11-14	38.80	39.40	38.51	39.34	1160000
2005-11-15	39.00	39.40	38.47	39.21	1793000
2005-11-16	39.35	40.00	39.09	39.83	2568800
2005-11-17	40.10	41.18	39.78	40.00	2628100
2005-11-18	40.45	40.87	39.64	39.92	1556000
2005-11-21	40.17	42.00	40.17	41.58	2906900
2005-11-22	41.40	42.39	41.29	42.15	2368700
2005-11-23	42.20	43.76	42.20	43.47	2149100
2005-11-25	44.10	44.25	42.95	43.45	468300
2005-11-28	43.40	44.20	43.10	43.90	2377400
2005-11-29	43.75	43.99	41.73	42.55	2962200
2005-11-30	42.90	43.25	41.30	42.05	2761100
2005-12-01	41.95	43.88	41.89	43.31	1833000
2005-12-02	43.25	43.74	42.60	43.23	1057900
2005-12-05	43.22	43.70	42.91	43.52	1042900
2005-12-06	43.70	43.84	43.48	43.61	1154900
2005-12-07	43.59	44.78	43.22	43.36	2063900
2005-12-08	43.65	44.05	43.31	43.65	1227800
2005-12-09	43.64	44.02	43.36	43.76	515400
2005-12-12	43.75	43.76	42.88	43.13	1504900
2005-12-13	42.90	43.37	42.51	42.83	1321300
2005-12-14	42.83	43.03	41.52	41.53	1701600
2005-12-15	41.43	41.90	41.09	41.19	1220600
2005-12-16	41.44	42.41	41.41	42.26	1305600
2005-12-19	42.31	42.63	41.12	41.31	676200
2005-12-20	41.25	42.40	41.00	41.57	1121000
2005-12-21	41.57	42.60	40.97	41.55	1313300
2005-12-22	41.57	42.39	41.20	41.93	808300
2005-12-23	39.42	42.56	39.42	41.93	576000
2005-12-27	41.90	42.08	40.80	40.90	941900
2005-12-28	40.90	41.33	40.80	41.05	562800
2005-12-29	41.15	41.17	40.58	40.84	718300
2005-12-30	40.51	41.08	40.46	41.00	511700
2006-01-03	41.30	42.20	40.90	42.10	1351600
2006-01-04	43.00	44.39	42.88	43.42	3492100
2006-01-05	43.54	44.50	43.17	43.93	1777200
2006-01-06	43.94	44.20	43.38	43.60	2265200
2006-01-09	43.60	45.10	43.60	45.09	1310800
2006-01-10	44.80	44.87	44.46	44.66	1254200
2006-01-11	44.73	44.78	43.96	44.20	915500
2006-01-12	44.21	44.58	43.95	44.16	1161500
2006-01-13	44.10	44.25	43.71	43.88	907200
2006-01-17	43.65	43.90	42.97	43.53	684400
2006-01-18	43.30	43.90	42.27	42.32	976600
2006-01-19	42.45	42.91	42.03	42.60	947100
2006-01-20	42.50	42.55	41.88	42.20	1223300
2006-01-23	42.44	43.90	42.42	43.50	1574200
2006-01-24	42.10	43.70	41.69	43.48	2090500
2006-01-25	43.49	43.49	42.94	43.21	1058600
2006-01-26	43.95	44.30	43.01	43.30	1300600
2006-01-27	42.88	43.69	41.76	42.40	2305000
2006-01-30	42.40	42.45	41.50	41.55	1937300
2006-01-31	41.40	41.45	40.51	40.69	2449400
2006-02-01	40.74	43.12	40.30	41.25	1414900
2006-02-02	41.30	42.69	41.30	42.51	1530900
2006-02-03	42.15	43.05	41.57	42.60	2156700
2006-02-06	42.60	43.45	42.39	43.33	1148500
2006-02-07	43.18	43.80	43.07	43.55	773400
2006-02-08	43.40	43.95	43.40	43.81	923500
2006-02-09	43.95	44.24	43.73	43.92	514700
2006-02-10	43.70	43.94	43.28	43.57	659700
2006-02-13	43.58	43.59	42.86	42.88	712100
2006-02-14	42.82	44.11	42.53	43.94	1260200
2006-02-15	43.60	43.61	42.76	43.27	1072400
2006-02-16	43.29	43.48	42.77	43.43	720500
2006-02-17	43.41	44.26	43.41	44.02	758500
2006-02-21	43.14	44.35	43.14	43.92	436000
2006-02-22	44.08	45.65	44.08	45.46	1485900
2006-02-23	44.58	47.25	44.58	46.42	1164800
2006-02-24	45.55	46.48	45.55	46.26	869000
2006-02-27	46.20	46.96	45.87	46.80	938400
2006-02-28	45.92	47.16	45.36	45.48	1065900
2006-03-01	45.59	46.19	45.53	45.89	525800
2006-03-02	45.77	45.80	44.50	44.57	1151800
2006-03-03	44.32	44.79	43.67	44.00	1331500
2006-03-06	43.90	43.94	42.65	42.77	916100
2006-03-07	42.73	43.77	42.68	43.65	1619600
2006-03-08	43.65	43.95	43.19	43.34	1085300
2006-03-09	43.44	43.86	43.05	43.33	867200
2006-03-10	43.25	43.37	42.86	43.30	911500
2006-03-13	43.35	43.89	43.33	43.80	754600
2006-03-14	43.75	45.13	43.75	45.03	1289200
2006-03-15	44.84	45.55	44.76	45.39	671400
2006-03-16	45.60	46.13	45.56	46.05	844200
2006-03-17	46.31	46.59	45.78	45.90	1275700
2006-03-20	46.06	46.15	45.22	45.35	981900
2006-03-21	45.30	45.52	43.88	43.92	1028500
2006-03-22	43.87	44.34	43.87	44.25	1257200
2006-03-23	44.25	44.53	43.79	44.05	721300
2006-03-24	44.25	44.43	43.88	44.25	953200
2006-03-27	44.42	44.62	44.20	44.46	837100
2006-03-28	44.47	44.47	43.10	43.13	4579900
2006-03-29	43.20	43.38	42.80	42.91	1331900
2006-03-30	42.91	44.98	42.91	44.80	2895500
2006-03-31	45.00	45.56	44.75	45.06	1603400
2006-04-03	45.50	45.70	44.61	44.66	1010700
2006-04-04	44.60	45.04	44.50	45.00	686400
2006-04-05	45.10	45.52	44.90	45.10	715700
2006-04-06	45.10	45.15	44.51	44.93	1162400
2006-04-07	44.97	45.34	44.11	44.20	949900
2006-04-10	44.25	45.61	44.20	45.38	1271800
2006-04-11	45.47	45.74	45.20	45.30	1102900
2006-04-12	45.37	45.90	45.23	45.55	944500
2006-04-13	45.56	45.90	45.40	45.48	559100
2006-04-17	45.60	45.99	45.13	45.33	520900
2006-04-18	45.36	46.89	45.21	46.80	985100
2006-04-19	46.98	48.43	46.92	47.65	1413300
2006-04-20	47.57	47.73	47.18	47.25	1062400
2006-04-21	47.32	47.55	46.87	47.12	712600
2006-04-24	46.85	47.45	46.83	46.91	757600
2006-04-25	46.94	47.75	46.75	47.22	724700
2006-04-26	47.75	49.20	47.34	48.75	1263600
2006-04-27	48.66	50.08	47.99	50.00	862100
2006-04-28	49.95	49.95	49.00	49.04	1001500
2006-05-01	49.05	49.56	48.61	48.74	1145500
2006-05-02	48.49	48.66	47.76	48.10	770700
2006-05-03	48.07	48.50	48.00	48.13	530400
2006-05-04	48.35	48.82	48.10	48.30	602200
2006-05-05	48.29	48.78	48.11	48.55	1004800
2006-05-08	48.55	49.17	48.55	49.13	647000
2006-05-09	48.93	49.87	48.27	49.58	756100
2006-05-10	49.49	49.76	48.87	49.19	577800
2006-05-11	49.02	49.19	48.17	48.35	690800
2006-05-12	48.30	48.43	47.42	47.50	992900
2006-05-15	47.20	47.90	46.85	47.90	747900
2006-05-16	47.89	47.89	46.60	47.35	1075600
2006-05-17	46.85	46.89	45.35	45.43	1038900
2006-05-18	45.70	45.97	44.90	44.95	1286000
2006-05-19	45.00	45.42	44.28	44.85	2382100
2006-05-22	44.86	45.20	43.82	43.96	1544800
2006-05-23	43.95	44.78	43.85	44.18	1134700
2006-05-24	44.15	44.69	43.45	43.97	1317300
2006-05-25	44.20	44.74	43.62	44.42	1071200
2006-05-26	44.42	44.98	44.20	44.48	735000
2006-05-30	44.00	44.98	43.78	44.53	784100
2006-05-31	44.78	45.77	44.60	45.77	1360900
2006-06-01	45.96	46.69	45.84	46.64	779300
2006-06-02	46.55	47.04	46.33	46.48	717300
2006-06-05	46.47	47.00	45.04	45.22	858600
2006-06-06	45.21	45.45	44.69	45.21	559800
2006-06-07	45.21	46.11	45.15	45.35	531800
2006-06-08	45.35	45.70	43.50	45.17	1132700
2006-06-09	45.05	45.15	43.87	44.58	843800
2006-06-12	44.57	44.66	43.61	43.62	622700
2006-06-13	43.42	43.62	41.07	41.36	1987400
2006-06-14	41.27	41.93	40.49	41.68	1655100
2006-06-15	41.85	42.43	41.20	41.95	3080100
2006-06-16	41.55	42.06	41.51	42.00	3351000
2006-06-19	42.20	43.50	41.81	42.20	2015800
2006-06-20	42.12	42.40	41.85	42.13	1396600
2006-06-21	42.10	42.65	42.01	42.33	1295600
2006-06-22	42.24	42.30	41.89	42.00	962200
2006-06-23	41.92	42.45	41.67	41.94	1018600
2006-06-26	42.00	42.66	41.95	42.66	871500
2006-06-27	42.48	42.50	41.86	41.86	732000
2006-06-28	42.00	42.37	41.80	42.25	448800
2006-06-29	43.30	44.38	43.05	44.23	1348900
2006-06-30	44.30	44.90	44.30	44.67	1834500
2006-07-03	44.82	45.38	44.73	45.22	504400
2006-07-05	44.80	44.86	43.20	43.32	1072500
2006-07-06	43.38	44.25	43.38	43.90	872500
2006-07-07	43.90	44.20	42.63	42.67	973200
2006-07-10	42.82	43.46	42.52	42.73	708800
2006-07-11	42.75	43.17	42.36	42.57	772300
2006-07-12	42.70	43.01	41.75	41.79	802700
2006-07-13	41.78	42.19	41.38	41.53	614600
2006-07-14	41.40	41.60	40.60	41.29	706000
2006-07-17	41.25	41.77	41.05	41.43	593900
2006-07-18	41.44	41.99	41.05	41.74	577900
2006-07-19	42.20	43.50	41.84	43.45	741200
2006-07-20	43.32	43.53	42.48	42.48	574800
2006-07-21	42.60	42.61	41.40	41.46	1110800
2006-07-24	41.21	42.30	41.20	42.21	1034800
2006-07-25	42.55	42.98	42.16	42.78	994700
2006-07-26	43.20	45.24	43.19	44.33	2801100
2006-07-27	44.40	44.83	43.46	43.76	577900
2006-07-28	43.73	44.63	43.73	44.54	738000
2006-07-31	44.08	44.63	43.65	44.60	997400
2006-08-01	44.30	44.74	44.07	44.65	1397200
2006-08-02	44.45	46.00	44.40	46.00	1829800
2006-08-03	45.76	45.98	45.52	45.69	1110900
2006-08-04	45.93	45.99	44.84	44.91	1333500
2006-08-07	44.91	45.04	44.34	44.45	389100
2006-08-08	44.60	44.92	43.77	44.08	577300
2006-08-09	43.72	45.07	43.72	44.49	773100
2006-08-10	44.50	44.93	44.39	44.65	648600
2006-08-11	44.45	45.06	44.09	44.43	568300
2006-08-14	44.60	44.60	43.69	43.99	874800
2006-08-15	44.60	44.92	44.29	44.90	928500
2006-08-16	45.25	45.50	45.05	45.42	957300
2006-08-17	45.30	45.46	44.89	45.12	1055100
2006-08-18	45.17	45.28	44.88	45.07	515800
2006-08-21	45.55	45.67	45.27	45.65	1138100
2006-08-22	45.85	45.99	45.50	45.79	1021800
2006-08-23	45.99	46.00	45.50	45.63	520500
2006-08-24	45.75	45.88	45.25	45.36	532500
2006-08-25	45.22	45.40	44.84	44.95	549100
2006-08-28	45.05	45.80	45.05	45.48	784400
2006-08-29	45.41	45.50	44.82	45.15	808900
2006-08-30	45.21	45.56	45.01	45.24	835300
2006-08-31	45.37	45.75	45.23	45.73	622900
2006-09-01	45.80	45.80	45.16	45.40	492200
2006-09-05	45.54	46.27	45.40	46.17	722700
2006-09-06	45.35	45.51	44.45	44.60	1547100
2006-09-07	44.60	44.66	44.25	44.36	742200
2006-09-08	44.36	44.53	44.15	44.48	650700
2006-09-11	44.48	44.52	43.96	44.00	811400
2006-09-12	44.15	45.49	44.00	45.25	1224700
2006-09-13	45.15	45.80	44.90	45.53	843000
2006-09-14	45.20	46.00	45.20	45.90	760300
2006-09-15	46.50	47.06	46.44	46.80	1727900
2006-09-18	47.10	47.38	46.76	46.97	1196400
2006-09-19	46.87	47.23	46.73	47.09	789100
2006-09-20	47.16	47.46	46.55	46.76	1141600
2006-09-21	46.76	47.25	46.27	46.63	534900
2006-09-22	46.77	46.81	45.98	46.21	406800
2006-09-25	46.46	46.70	45.98	46.41	653200
2006-09-26	46.46	46.92	46.15	46.89	837600
2006-09-27	46.66	46.96	46.35	46.67	856300
2006-09-28	46.58	46.99	46.24	46.64	552000
2006-09-29	46.64	46.95	46.36	46.90	627000
2006-10-02	46.95	47.53	46.85	47.44	1013700
2006-10-03	47.44	47.87	47.11	47.77	1070700
2006-10-04	47.79	48.90	47.61	48.84	1606600
2006-10-05	48.59	48.96	48.54	48.80	678200
2006-10-06	48.50	48.90	48.44	48.84	679100
2006-10-09	48.64	48.90	48.28	48.57	606200
2006-10-10	48.48	48.64	48.10	48.46	547300
2006-10-11	48.36	48.41	47.74	48.19	1052000
2006-10-12	48.21	48.91	48.12	48.70	973800
2006-10-13	48.77	48.99	48.44	48.73	761000
2006-10-16	48.79	49.37	48.79	49.29	1208500
2006-10-17	49.40	49.56	49.14	49.40	1016500
2006-10-18	49.08	49.77	48.80	49.57	1111800
2006-10-19	49.60	49.84	49.21	49.30	972000
2006-10-20	49.50	49.98	49.45	49.95	1047100
2006-10-23	49.60	49.91	49.30	49.54	674700
2006-10-24	49.50	49.64	48.77	49.60	860100
2006-10-25	49.99	51.09	49.93	50.89	2753400
2006-10-26	51.05	51.29	50.89	50.95	1520200
2006-10-27	50.80	51.15	50.78	51.00	1062000
2006-10-30	51.30	52.40	51.00	51.95	2061000
2006-10-31	52.00	52.64	51.43	51.50	1328000
2006-11-01	51.75	51.75	50.42	50.56	1433700
2006-11-02	50.40	50.48	50.03	50.20	1633300
2006-11-03	50.18	50.50	50.13	50.24	1359500
2006-11-06	50.60	52.23	50.60	52.15	2223000
2006-11-07	51.96	52.57	51.87	52.32	1695500
2006-11-08	52.32	52.70	52.14	52.25	1672200
2006-11-09	52.03	52.09	51.08	51.17	1335600
2006-11-10	51.35	51.35	50.93	51.20	952700
2006-11-13	51.28	51.84	51.15	51.65	1570400
2006-11-14	51.90	53.21	51.66	52.88	1267800
2006-11-15	53.13	53.34	52.73	52.94	1205700
2006-11-16	53.19	54.18	53.00	53.62	1737100
2006-11-17	53.30	54.09	53.24	53.41	1408800
2006-11-20	54.29	54.29	53.26	54.17	1666100
2006-11-21	54.22	54.56	53.73	53.92	1209000
2006-11-22	54.00	54.25	53.71	53.94	588400
2006-11-24	53.95	54.13	53.31	53.37	444500
2006-11-27	53.12	53.20	52.00	52.06	1116700
2006-11-28	51.93	53.01	51.77	52.67	859300
2006-11-29	52.85	53.33	52.58	53.01	561900
2006-11-30	53.24	54.22	52.94	54.10	1714000
2006-12-01	54.20	54.23	53.20	53.67	782900
2006-12-04	54.05	54.75	53.76	54.59	1032500
2006-12-05	54.55	55.58	54.55	55.00	1435800
2006-12-06	55.00	55.10	54.52	54.60	1076500
2006-12-07	54.80	55.09	54.65	54.85	740300
2006-12-08	54.92	55.53	54.80	55.30	810100
2006-12-11	55.70	55.79	54.80	54.94	822800
2006-12-12	54.94	55.00	54.31	54.97	774300
2006-12-13	55.20	55.30	54.58	54.77	605400
2006-12-14	54.70	55.00	54.45	54.77	1174500
2006-12-15	54.94	55.24	54.75	54.75	1755700
2006-12-18	54.80	55.31	54.80	55.10	897000
2006-12-19	54.70	55.25	54.50	55.01	961700
2006-12-20	55.01	55.34	54.64	54.91	690700
2006-12-21	55.00	55.21	54.60	54.71	879000
2006-12-22	54.67	54.88	54.30	54.65	469200
2006-12-26	54.69	54.93	54.59	54.83	603700
2006-12-27	54.83	55.27	54.61	54.82	724200
2006-12-28	55.05	55.05	54.50	54.75	715700
2006-12-29	54.60	54.89	54.31	54.50	774500
2007-01-03	54.68	55.57	54.68	55.22	1858900
2007-01-04	55.34	55.75	55.07	55.58	1586900
2007-01-05	55.45	55.66	55.02	55.50	1045100
2007-01-08	55.51	56.30	55.27	56.19	1227600
2007-01-09	56.36	56.71	56.09	56.53	1161200
2007-01-10	56.54	56.87	56.13	56.76	1047800
2007-01-11	56.72	57.93	56.50	57.81	1149200
2007-01-12	57.56	58.18	57.54	57.98	1236100
2007-01-16	58.20	58.50	57.50	58.07	1371900
2007-01-17	58.06	58.29	57.79	58.04	1117000
2007-01-18	58.24	58.40	57.54	57.65	1019200
2007-01-19	57.97	57.97	57.23	57.60	1106600
2007-01-22	57.47	57.87	56.80	56.91	1287600
2007-01-23	56.93	57.75	56.40	57.60	1237500
2007-01-24	57.60	58.94	57.04	58.86	1145700
2007-01-25	58.87	58.87	57.42	57.45	1063200
2007-01-26	58.45	59.35	56.95	58.48	2641900
2007-01-29	58.67	58.70	57.50	57.53	1511800
2007-01-30	57.40	58.76	57.32	58.73	1060300
2007-01-31	58.27	59.24	58.00	58.96	964400
2007-02-01	58.96	59.29	58.53	59.04	990600
2007-02-02	59.26	59.85	59.19	59.76	1147900
2007-02-05	59.76	60.10	59.51	59.99	1191800
2007-02-06	60.24	61.30	60.14	61.21	1408300
2007-02-07	61.46	61.80	60.95	61.37	1051700
2007-02-08	61.48	61.75	61.06	61.33	1177100
2007-02-09	61.12	61.73	59.47	60.10	1293800
2007-02-12	60.11	60.42	59.74	60.25	888916
2007-02-13	60.35	61.53	60.28	61.12	1318398
2007-02-14	61.18	63.07	61.16	62.56	1503003
2007-02-15	62.36	62.65	61.99	62.24	911700
2007-02-16	61.95	62.57	61.85	62.36	864800
2007-02-20	62.36	62.97	61.45	62.90	946600
2007-02-21	62.75	63.08	62.28	62.74	1184200
2007-02-22	62.74	63.03	62.60	62.92	768600
2007-02-23	62.95	62.95	62.05	62.63	682000
2007-02-26	62.75	62.79	61.09	61.34	1091026
2007-02-27	61.34	61.34	56.74	58.13	3229500
2007-02-28	58.12	59.04	57.99	58.45	1750200
2007-03-01	58.00	58.68	56.75	58.10	1501935
2007-03-02	58.10	58.36	57.16	57.16	1211700
2007-03-05	56.87	57.03	55.89	55.89	1543700
2007-03-06	56.57	57.99	56.12	57.90	1374900
2007-03-07	57.60	58.35	57.43	57.43	1072900
2007-03-08	58.00	58.82	57.89	58.23	716510
2007-03-09	58.70	58.99	57.81	58.39	832800
2007-03-12	58.39	58.66	57.97	58.26	883831
2007-03-13	57.98	57.98	54.48	54.54	2564491
2007-03-14	54.53	55.19	53.01	55.06	3458533
2007-03-15	55.86	56.34	55.19	55.51	1232436
2007-03-16	55.79	56.71	54.97	55.15	2279768
2007-03-19	56.00	57.61	56.00	57.52	2110800
2007-03-20	57.39	57.82	57.19	57.66	897700
2007-03-21	57.66	59.40	57.36	59.26	923267
2007-03-22	59.22	59.41	58.32	58.41	519400
2007-03-23	58.54	58.68	58.03	58.41	634700
2007-03-26	58.25	58.31	56.97	57.53	1052341
2007-03-27	57.10	57.67	57.04	57.52	947400
2007-03-28	56.84	57.70	56.04	56.63	1352200
2007-03-29	57.39	57.60	56.51	57.30	718021
2007-03-30	57.42	57.90	56.33	57.14	810800
2007-04-02	57.24	58.26	56.96	58.09	1261793
2007-04-03	58.26	58.76	57.89	58.00	1356700
2007-04-04	58.20	59.38	57.80	59.29	1159900
2007-04-05	59.29	60.00	58.92	59.54	990100
2007-04-09	58.69	60.00	58.67	59.92	976900
2007-04-10	59.87	60.05	59.54	59.84	1143510
2007-04-11	59.70	60.15	59.32	59.58	979000
2007-04-12	59.70	59.75	59.01	59.32	640100
2007-04-13	59.28	59.89	59.05	59.80	626869
2007-04-16	59.11	60.49	58.48	60.48	1247615
2007-04-17	60.55	60.76	59.41	59.63	1501532
2007-04-18	59.64	61.22	59.64	60.48	1494600
2007-04-19	59.61	61.98	59.60	59.75	1049700
2007-04-20	59.76	61.25	59.66	60.89	1288400
2007-04-23	60.74	61.05	60.20	60.57	664000
2007-04-24	60.53	60.85	59.72	59.85	1168400
2007-04-25	61.25	61.68	60.51	61.20	1471246
2007-04-26	61.18	61.50	60.57	61.29	1355707
2007-04-27	60.90	60.99	60.40	60.52	919300
2007-04-30	60.53	60.53	59.47	59.47	1187564
2007-05-01	59.97	60.10	58.84	59.23	1057700
2007-05-02	59.45	60.57	59.45	60.33	749900
2007-05-03	60.30	60.90	60.14	60.57	683240
2007-05-04	60.80	61.45	60.60	61.33	722100
2007-05-07	61.66	61.78	61.08	61.26	478200
2007-05-08	61.21	61.21	60.37	60.75	601500
2007-05-09	62.67	62.67	60.13	60.93	588200
2007-05-10	60.77	61.13	59.75	59.75	802900
2007-05-11	60.00	61.03	60.00	61.02	661207
2007-05-14	61.00	61.45	60.00	60.29	870000
2007-05-15	60.39	61.74	60.34	61.06	1492400
2007-05-16	61.22	61.63	61.05	61.63	1079800
2007-05-17	61.02	61.63	61.02	61.37	678100
2007-05-18	61.50	61.81	61.28	61.44	746000
2007-05-21	61.70	62.45	61.56	62.18	1334600
2007-05-22	62.18	62.41	61.54	61.70	627800
2007-05-23	62.00	62.57	61.43	61.53	836300
2007-05-24	61.24	62.14	60.74	61.05	1144300
2007-05-25	61.40	61.80	61.27	61.45	662860
2007-05-29	61.46	62.03	61.31	61.82	1018760
2007-05-30	61.67	61.87	61.22	61.75	955100
2007-05-31	62.00	63.00	61.73	62.85	2519466
2007-06-01	62.85	63.37	62.60	63.30	1242400
2007-06-04	63.45	64.91	63.14	64.80	1659600
2007-06-05	64.10	64.47	63.90	64.05	1001800
2007-06-06	63.50	63.91	63.19	63.71	1091000
2007-06-07	63.72	64.28	63.16	63.43	1396132
2007-06-08	63.29	63.71	62.60	63.46	1525821
2007-06-11	63.52	64.29	63.10	63.92	691800
2007-06-12	63.67	64.27	62.70	62.76	962900
2007-06-13	63.18	64.73	63.05	64.73	791600
2007-06-14	64.70	65.12	64.64	64.98	946500
2007-06-15	65.89	66.21	65.53	66.07	1557800
2007-06-18	66.07	66.68	65.51	66.29	764800
2007-06-19	66.40	67.15	66.30	66.95	1324400
2007-06-20	67.40	67.45	65.34	65.38	863600
2007-06-21	65.38	66.71	64.24	66.47	1230800
2007-06-22	66.10	66.33	64.31	64.40	1434700
2007-06-25	64.58	65.59	63.69	63.80	1023700
2007-06-26	64.20	64.41	63.42	63.46	1420500
2007-06-27	62.80	64.22	62.23	64.20	1340600
2007-06-28	63.92	65.34	63.53	64.49	1261569
2007-06-29	64.75	65.45	62.85	63.57	1056400
2007-07-02	64.40	66.16	64.05	65.13	1085300
2007-07-03	65.74	66.55	65.49	65.73	617200
2007-07-05	65.83	66.16	64.84	65.23	615200
2007-07-06	65.34	65.70	64.86	65.67	546400
2007-07-09	65.77	66.07	65.29	65.37	785700
2007-07-10	65.09	65.09	62.81	63.30	1272300
2007-07-11	63.31	64.45	62.98	64.20	923000
2007-07-12	64.75	66.00	64.20	65.40	901800
2007-07-13	65.75	66.25	65.25	66.08	697100
2007-07-16	65.56	66.15	64.96	65.49	888892
2007-07-17	66.00	66.92	65.52	66.35	1067300
2007-07-18	65.70	66.35	64.29	65.46	1254800
2007-07-19	65.91	66.50	65.59	66.35	836290
2007-07-20	66.34	66.34	62.94	63.20	2537820
2007-07-23	63.44	65.45	63.44	63.98	1364100
2007-07-24	63.41	63.86	61.27	61.82	1573074
2007-07-25	62.67	62.97	59.81	61.36	2442853
2007-07-26	62.50	62.50	59.34	60.28	2815631
2007-07-27	60.38	60.49	57.59	57.76	3076400
2007-07-30	57.77	61.15	57.25	60.73	2374900
2007-07-31	61.38	62.45	60.04	60.27	3060000
2007-08-01	59.98	60.56	57.08	58.77	2887277
2007-08-02	59.00	61.24	58.14	58.50	1908400
2007-08-03	58.61	58.94	54.62	55.01	3439650
2007-08-06	54.22	57.62	53.54	57.62	2708000
2007-08-07	56.70	59.53	55.75	58.71	3008200
2007-08-08	58.59	63.08	58.23	60.46	3541400
2007-08-09	60.46	61.31	57.43	57.43	4079000
2007-08-10	57.54	60.10	54.10	58.66	4116900
2007-08-13	60.11	61.54	57.45	57.55	2095500
2007-08-14	57.83	58.54	55.20	55.20	1733200
2007-08-15	54.44	56.66	53.29	54.88	2155343
2007-08-16	54.57	56.21	51.31	55.44	3717600
2007-08-17	62.74	68.00	55.48	58.44	3009500
2007-08-20	58.73	58.84	56.82	58.20	1382300
2007-08-21	57.75	59.66	57.27	58.78	1519100
2007-08-22	59.45	61.94	59.28	61.54	1689000
2007-08-23	61.70	62.00	59.95	60.94	1216300
2007-08-24	60.79	62.00	60.14	61.93	1406900
2007-08-27	61.70	61.82	60.98	61.30	872841
2007-08-28	60.81	61.24	58.78	58.81	1394100
2007-08-29	59.25	61.08	58.45	61.08	1389600
2007-08-30	60.01	61.22	58.06	60.08	1089300
2007-08-31	60.99	63.63	59.89	61.01	1684400
2007-09-04	60.76	62.38	60.25	61.78	1437600
2007-09-05	60.85	61.66	59.24	60.32	1278800
2007-09-06	60.16	61.13	59.31	60.90	1374400
2007-09-07	60.00	60.04	58.61	58.89	1511700
2007-09-10	59.27	59.54	57.40	57.72	1890700
2007-09-11	58.19	59.55	58.11	59.01	1190400
2007-09-12	58.75	59.72	58.06	59.21	972000
2007-09-13	59.74	60.25	59.16	59.53	1523400
2007-09-14	58.93	59.20	58.48	58.96	1175200
2007-09-17	58.51	59.40	58.04	59.02	952200
2007-09-18	59.17	61.82	59.05	61.27	2075260
2007-09-19	62.06	62.24	60.85	61.81	2173300
2007-09-20	61.65	61.99	61.23	61.33	1451400
2007-09-21	61.66	62.00	61.13	61.23	1458400
2007-09-24	60.89	62.22	60.87	61.54	1536400
2007-09-25	61.17	61.42	60.54	60.75	1215800
2007-09-26	61.09	61.98	60.95	61.57	1154300
2007-09-27	61.58	63.10	61.48	62.95	1550100
2007-09-28	63.03	63.18	62.40	63.11	1204900
2007-10-01	63.25	64.11	63.00	64.11	1354600
2007-10-02	64.31	64.56	63.66	64.43	1491100
2007-10-03	63.88	64.28	63.67	64.00	1141000
2007-10-04	64.10	65.07	64.10	65.03	1153100
2007-10-05	65.70	66.03	65.47	65.97	1191300
2007-10-08	65.65	65.99	65.44	65.49	583500
2007-10-09	65.65	67.00	65.49	66.90	982800
2007-10-10	66.75	66.89	65.89	66.14	929800
2007-10-11	66.90	67.24	64.35	64.82	1535300
2007-10-12	64.99	66.46	64.99	66.23	1115835
2007-10-15	66.45	66.45	64.29	64.82	1386900
2007-10-16	64.82	65.59	64.12	65.15	1735800
2007-10-17	64.42	66.00	61.84	63.53	1744100
2007-10-18	62.99	65.10	62.83	64.50	1293900
2007-10-19	63.84	64.29	60.63	60.91	2264800
2007-10-22	60.38	63.24	59.11	63.17	1747700
2007-10-23	63.18	65.64	62.94	65.41	1739800
2007-10-24	64.69	65.80	61.81	65.80	2582600
2007-10-25	64.15	67.00	61.92	63.28	2518300
2007-10-26	65.12	69.25	62.79	63.80	1827600
2007-10-29	63.51	63.85	62.28	62.56	1974800
2007-10-30	62.73	62.98	61.59	61.91	1393600
2007-10-31	62.30	63.04	61.24	62.98	1350700
2007-11-01	61.41	61.70	59.45	60.54	2015300
2007-11-02	60.69	60.80	58.84	60.41	2332200
2007-11-05	59.00	59.42	56.98	57.95	2591108
2007-11-06	57.90	59.90	57.74	59.89	1767850
2007-11-07	59.31	59.34	56.28	56.28	2136900
2007-11-08	56.55	58.38	56.12	58.17	2794877
2007-11-09	57.29	58.69	55.86	57.63	2035231
2007-11-12	57.41	60.00	57.23	58.40	2496608
2007-11-13	58.77	61.74	58.57	61.69	1529405
2007-11-14	61.94	63.15	61.31	62.23	1948143
2007-11-15	61.86	62.53	58.87	59.67	1645604
2007-11-16	60.02	60.38	57.66	58.50	2902942
2007-11-19	58.01	58.05	55.16	55.66	2784317
2007-11-20	55.64	57.55	55.25	56.12	3291703
2007-11-21	55.75	56.88	54.75	55.73	2277750
2007-11-23	55.99	58.30	55.99	57.98	698875
2007-11-26	58.10	58.33	54.06	54.21	2143134
2007-11-27	54.38	56.09	54.34	56.04	2286206
2007-11-28	56.57	59.28	56.57	59.09	2354555
2007-11-29	59.02	59.02	56.19	57.56	2694057
2007-11-30	58.89	60.33	58.28	58.69	4373774
2007-12-03	59.26	59.26	57.65	58.04	1411650
2007-12-04	57.58	57.98	56.03	56.11	1858002
2007-12-05	57.38	59.06	56.66	58.81	2392156
2007-12-06	58.55	60.87	57.89	60.63	1399201
2007-12-07	60.20	61.58	58.98	59.34	4140729
2007-12-10	59.39	60.84	59.14	60.39	2384756
2007-12-11	60.36	60.36	56.28	56.56	2208286
2007-12-12	57.95	59.35	55.93	57.07	2505813
2007-12-13	56.68	56.98	54.71	56.49	1509120
2007-12-14	56.00	56.00	54.31	54.43	1945880
2007-12-17	54.09	55.48	54.00	54.56	1956666
2007-12-18	54.86	55.63	53.39	54.20	2122301
2007-12-19	54.73	55.05	53.23	54.10	2709400
2007-12-20	53.84	55.44	53.49	54.72	1513285
2007-12-21	55.94	56.44	54.87	56.07	2319682
2007-12-24	56.76	57.70	55.78	57.44	649966
2007-12-26	56.88	56.88	56.03	56.37	691748
2007-12-27	55.65	56.83	55.47	55.51	1131105
2007-12-28	55.54	56.23	54.52	54.71	933301
2007-12-31	54.43	55.96	53.80	55.11	1089744
2008-01-02	55.18	56.45	54.83	55.50	2222200
2008-01-03	55.80	56.32	54.69	54.92	1314200
2008-01-04	53.81	54.75	53.37	53.65	2615400
2008-01-07	54.08	54.09	52.97	53.54	2563153
2008-01-08	53.91	54.26	51.51	51.69	2591800
2008-01-09	51.71	51.83	49.47	51.35	3334338
2008-01-10	50.71	55.07	50.65	53.99	3328541
2008-01-11	53.28	55.08	52.18	53.58	1995800
2008-01-14	54.12	56.39	53.77	56.08	2990000
2008-01-15	55.48	56.00	53.37	53.42	1974630
2008-01-16	53.07	54.30	52.19	52.43	2482561
2008-01-17	52.53	52.63	49.03	49.35	3958333
2008-01-18	49.62	50.76	48.05	49.44	3302224
2008-01-22	46.96	50.96	46.00	48.88	3772695
2008-01-23	47.20	50.59	45.65	49.98	7804909
2008-01-24	49.49	51.16	49.49	50.23	4859346
2008-01-25	51.75	54.60	47.72	49.61	3879772
2008-01-28	49.35	51.75	48.44	51.46	2316927
2008-01-29	51.94	53.11	50.60	52.86	1868889
2008-01-30	52.97	55.41	52.28	53.49	2844703
2008-01-31	51.99	55.87	50.98	55.36	3289156
2008-02-01	55.12	57.55	55.06	57.12	2827223
2008-02-04	56.28	56.94	54.61	55.26	3546127
2008-02-05	53.98	54.25	52.10	52.20	3828513
2008-02-06	52.77	52.93	51.34	51.49	1798711
2008-02-07	51.22	53.11	51.00	52.35	2821889
2008-02-08	51.75	52.66	51.25	51.69	1341190
2008-02-11	51.52	51.80	50.50	50.72	1589169
2008-02-12	50.93	54.17	50.93	52.77	2134472
2008-02-13	53.08	53.76	52.02	52.70	2980333
2008-02-14	52.61	52.61	51.41	51.58	1985339
2008-02-15	51.78	52.61	50.87	52.27	1939329
2008-02-19	52.77	53.70	51.72	52.19	1926741
2008-02-20	51.50	53.37	50.76	53.06	1718374
2008-02-21	53.15	53.90	52.27	52.29	1541276
2008-02-22	52.57	52.57	50.56	52.45	1863443
2008-02-25	52.38	53.37	51.22	53.20	1631764
2008-02-26	52.85	54.49	52.58	54.17	1686065
2008-02-27	53.71	55.31	53.51	54.66	1521207
2008-02-28	54.16	54.44	53.53	54.06	1670141
2008-02-29	53.25	53.25	50.44	50.64	2151956
2008-03-03	50.45	51.00	49.87	50.50	1747654
2008-03-04	49.55	50.75	49.13	50.53	1998473
2008-03-05	50.30	51.41	49.83	50.32	1588720
2008-03-06	49.95	50.10	48.23	48.23	1831790
2008-03-07	47.93	49.86	47.39	48.78	1583166
2008-03-10	48.74	49.02	47.03	47.08	2007498
2008-03-11	49.17	51.38	48.14	51.12	2155201
2008-03-12	51.13	51.90	49.53	49.72	1773485
2008-03-13	48.90	50.95	47.44	50.46	2220976
2008-03-14	50.93	51.27	48.12	48.78	2392743
2008-03-17	47.53	49.71	46.50	49.00	2712335
2008-03-18	50.44	51.45	49.57	51.44	2717459
2008-03-19	51.60	52.15	50.02	50.22	2221445
2008-03-20	50.49	54.31	50.22	54.20	2800627
2008-03-24	54.37	56.05	53.88	54.53	2524107
2008-03-25	54.75	55.32	53.48	54.68	1774161
2008-03-26	54.60	54.60	52.67	52.83	1838756
2008-03-27	53.48	53.48	51.57	51.61	1463171
2008-03-28	51.80	52.29	50.40	50.57	1185962
2008-03-31	50.75	52.42	50.50	51.85	2244210
2008-04-01	52.43	54.75	52.20	54.74	1789386
2008-04-02	54.97	55.86	54.10	54.64	1785112
2008-04-03	54.33	56.17	53.99	55.65	1460443
2008-04-04	55.84	55.97	54.32	54.57	1050845
2008-04-07	55.00	55.66	54.37	54.78	1393615
2008-04-08	54.55	54.86	53.27	53.59	1526400
2008-04-09	53.59	54.01	52.35	52.85	1309279
2008-04-10	52.74	53.88	52.57	53.07	1528956
2008-04-11	52.02	52.81	51.07	51.12	1387614
2008-04-14	51.00	51.22	49.72	49.81	1442395
2008-04-15	50.30	50.90	49.80	50.82	1171551
2008-04-16	51.16	52.00	51.05	51.50	2276721
2008-04-17	51.22	51.77	51.00	51.49	1865073
2008-04-18	52.26	53.66	51.50	52.16	2506645
2008-04-21	51.78	51.99	51.01	51.40	1153434
2008-04-22	51.46	51.55	50.13	50.29	1684857
2008-04-23	46.69	49.02	46.42	47.05	6352232
2008-04-24	47.05	48.07	46.68	47.85	4905203
2008-04-25	48.18	48.73	47.63	47.90	3983931
2008-04-28	48.20	48.20	47.06	47.46	3972820
2008-04-29	47.30	47.44	46.74	47.17	2420708
2008-04-30	47.17	48.20	46.96	47.49	3297214
2008-05-01	47.14	50.52	47.14	50.13	3547572
2008-05-02	50.52	51.55	49.70	50.46	2291955
2008-05-05	50.06	50.39	48.72	49.32	2119762
2008-05-06	48.94	50.27	48.05	49.90	2142575
2008-05-07	50.02	50.54	48.29	48.48	2134188
2008-05-08	48.76	49.22	47.56	47.93	2067552
2008-05-09	47.51	49.43	47.00	48.58	2338175
2008-05-12	48.37	50.08	48.37	50.08	1827431
2008-05-13	50.31	50.48	49.68	50.12	2039200
2008-05-14	50.40	51.00	50.12	50.52	1251474
2008-05-15	50.45	50.97	50.07	50.65	2283813
2008-05-16	50.05	50.72	49.61	49.83	1897705
2008-05-19	49.53	50.74	49.41	49.76	1859993
2008-05-20	49.08	49.21	47.77	48.15	2920588
2008-05-21	48.14	48.82	46.11	46.54	7334735
2008-05-22	46.29	47.02	45.18	46.89	8966851
2008-05-23	46.46	46.70	45.85	46.18	3233517
2008-05-27	46.21	46.71	45.70	46.03	2747014
2008-05-28	46.32	46.64	45.65	46.18	2803063
2008-05-29	46.19	47.38	45.74	47.02	1833128
2008-05-30	47.15	47.80	46.96	47.26	3060546
2008-06-02	46.84	46.88	45.77	46.28	2512730
2008-06-03	46.37	47.31	45.30	46.46	2158220
2008-06-04	46.24	47.58	45.95	46.64	2089489
2008-06-05	46.79	47.98	46.65	47.84	2071112
2008-06-06	46.90	47.60	45.56	45.77	2799054
2008-06-09	46.44	46.51	44.65	45.36	2241277
2008-06-10	45.16	46.55	44.81	45.70	2106239
2008-06-11	45.57	46.12	44.10	44.10	2883430
2008-06-12	44.24	46.35	44.24	45.19	2383630
2008-06-13	45.96	46.66	45.22	46.53	2466350
2008-06-16	45.79	47.14	45.79	46.84	1860973
2008-06-17	46.74	47.10	45.65	45.70	1262003
2008-06-18	45.38	45.79	44.81	45.70	2521499
2008-06-19	45.91	46.14	44.51	46.14	2484518
2008-06-20	44.67	45.94	44.41	44.58	3215793
2008-06-23	44.69	45.10	43.68	44.05	2085589
2008-06-24	44.13	44.67	43.38	44.17	1900795
2008-06-25	44.34	45.59	43.98	44.39	2425973
2008-06-26	43.00	44.43	42.98	43.06	2161934
2008-06-27	43.00	43.93	41.28	41.82	4252463
2008-06-30	41.81	41.85	40.60	40.67	3206274
2008-07-01	40.18	41.82	40.09	41.42	3767978
2008-07-02	41.34	41.90	40.01	40.09	3377225
2008-07-03	40.56	40.82	39.67	39.88	1733920
2008-07-07	40.01	40.68	38.16	39.40	4732511
2008-07-08	39.50	41.79	39.38	41.75	4253332
2008-07-09	41.88	41.99	39.44	39.66	2714408
2008-07-10	39.66	39.95	38.13	39.30	3410210
2008-07-11	38.76	40.21	38.22	39.11	3462610
2008-07-14	39.46	40.50	37.11	37.20	3787817
2008-07-15	36.83	38.04	35.48	36.60	4588778
2008-07-16	36.80	40.09	36.09	40.00	4776695
2008-07-17	41.43	42.16	39.11	41.04	3595103
2008-07-18	41.89	41.90	39.26	39.79	4431458
2008-07-21	40.34	40.34	38.65	38.88	3694542
2008-07-22	38.38	40.71	37.05	40.66	4359374
2008-07-23	41.32	41.36	39.28	40.51	4885617
2008-07-24	42.01	43.36	40.81	41.62	5250913
2008-07-25	41.60	42.38	40.60	41.19	2723329
2008-07-28	40.69	42.28	40.05	40.16	3118197
2008-07-29	40.31	42.76	40.31	42.64	2662683
2008-07-30	43.37	43.82	41.74	43.19	2282197
2008-07-31	42.58	43.48	42.38	42.50	2306961
2008-08-01	42.77	43.07	41.57	42.80	1777240
2008-08-04	42.50	42.61	41.14	41.53	1870938
2008-08-05	42.74	44.00	42.01	43.76	2656177
2008-08-06	43.58	43.63	42.78	43.17	1428055
2008-08-07	42.65	42.97	41.32	41.67	2097358
2008-08-08	41.60	43.82	41.60	43.38	2083822
2008-08-11	43.20	45.45	42.88	44.29	2266446
2008-08-12	43.60	43.74	41.70	42.14	1830091
2008-08-13	41.82	43.09	41.05	42.33	2635885
2008-08-14	40.33	43.92	40.33	43.61	2576709
2008-08-15	44.10	45.23	43.86	44.67	2237357
2008-08-18	44.75	44.75	43.41	43.70	2446683
2008-08-19	43.09	43.78	42.26	42.64	2091942
2008-08-20	42.79	43.39	42.35	43.22	1704872
2008-08-21	42.57	43.23	42.32	42.94	1786955
2008-08-22	43.42	44.43	43.39	44.40	1519719
2008-08-25	44.16	44.70	43.01	43.09	1195510
2008-08-26	43.00	43.24	42.37	43.24	1532759
2008-08-27	43.13	44.10	42.85	44.05	1486909
2008-08-28	44.85	45.60	44.18	45.60	1738752
2008-08-29	45.02	45.58	44.86	44.95	1613519
2008-09-02	45.94	46.69	44.02	45.06	2542000
2008-09-03	44.86	45.90	44.41	45.78	2549682
2008-09-04	45.78	46.30	43.95	44.17	2498082
2008-09-05	43.55	44.46	42.23	44.37	2861804
2008-09-08	46.78	48.31	44.85	46.73	4694813
2008-09-09	46.21	46.64	42.76	42.77	4239601
2008-09-10	43.35	43.60	41.92	42.44	3538555
2008-09-11	41.62	43.92	41.06	43.73	3909062
2008-09-12	42.85	44.99	41.64	44.70	2758714
2008-09-15	41.01	44.98	41.01	41.82	5172137
2008-09-16	40.28	42.29	38.85	42.06	6169229
2008-09-17	40.83	41.73	37.54	37.83	6646694
2008-09-18	38.61	40.64	32.03	39.55	9904690
2008-09-19	46.91	49.76	40.75	43.50	8272079
2008-09-22	43.00	44.98	40.92	41.25	4025932
2008-09-23	41.80	42.36	39.51	40.25	2910287
2008-09-24	40.25	41.22	38.46	40.75	2316201
2008-09-25	42.14	42.14	40.19	41.28	2922619
2008-09-26	41.28	41.47	39.27	40.40	2258584
2008-09-29	40.09	40.54	35.90	35.90	2939587
2008-09-30	37.01	42.50	34.85	38.20	2567218
2008-10-01	37.50	39.45	36.67	38.83	2425265
2008-10-02	38.63	39.48	31.43	33.53	3412927
2008-10-03	33.87	35.47	32.03	32.95	2869392
2008-10-06	31.61	33.88	29.49	31.79	2829323
2008-10-07	30.90	32.11	28.28	28.34	2795771
2008-10-08	27.33	28.00	23.58	25.81	5633279
2008-10-09	26.35	26.91	20.60	20.60	6517883
2008-10-10	19.89	22.67	16.51	21.62	6966116
2008-10-13	22.87	25.79	22.19	25.52	4248734
2008-10-14	26.02	30.88	26.02	30.30	6684144
2008-10-15	29.00	29.31	25.57	25.79	3971540
2008-10-16	25.56	26.50	21.77	23.85	5242875
2008-10-17	23.27	26.41	23.13	24.79	3168840
2008-10-20	25.01	26.82	24.60	26.63	3265594
2008-10-21	26.11	27.10	25.14	25.75	2599040
2008-10-22	24.87	24.87	21.00	21.82	3730830
2008-10-23	21.92	22.59	19.97	21.79	3713380
2008-10-24	19.53	21.83	19.08	21.43	3727231
2008-10-27	20.44	21.98	20.11	20.15	3400074
2008-10-28	20.93	24.04	20.12	23.83	3993420
2008-10-29	23.83	24.00	21.57	21.79	3326595
2008-10-30	22.99	23.50	18.61	19.00	6133132
2008-10-31	18.87	21.64	17.04	21.60	7211670
2008-11-03	21.49	21.89	21.00	21.72	4546792
2008-11-04	22.20	23.57	22.10	23.46	3881352
2008-11-05	23.04	24.26	21.59	21.75	2646490
2008-11-06	21.51	22.35	19.40	19.65	3142449
2008-11-07	20.09	21.21	19.71	21.03	2211559
2008-11-10	21.38	21.38	18.89	19.44	2582944
2008-11-11	19.13	19.17	17.37	17.91	2972047
2008-11-12	18.00	19.33	17.19	17.39	5439639
2008-11-13	17.97	19.81	16.43	19.74	6380110
2008-11-14	19.21	20.10	17.70	18.00	5301124
2008-11-17	17.76	17.99	16.19	16.31	4082522
2008-11-18	16.37	16.56	15.20	16.00	5303732
2008-11-19	15.68	16.01	13.74	13.96	4366764
2008-11-20	13.60	14.66	12.57	12.92	4991840
2008-11-21	12.99	13.72	11.74	12.37	6927017
2008-11-24	14.40	16.04	13.17	15.81	5536962
2008-11-25	16.23	17.43	15.15	16.98	5340339
2008-11-26	15.94	17.90	15.65	17.81	3490112
2008-11-28	17.73	18.50	17.70	18.46	1143900
2008-12-01	17.36	17.52	14.85	15.44	5310308
2008-12-02	15.80	17.25	15.20	17.01	4676999
2008-12-03	16.29	17.62	15.82	17.39	3825188
2008-12-04	16.88	17.84	16.30	16.80	3401283
2008-12-05	16.50	21.77	16.28	21.31	7294893
2008-12-08	22.04	22.79	19.65	20.57	5288855
2008-12-09	20.13	21.26	19.81	20.34	3954319
2008-12-10	20.50	21.42	20.33	21.21	2767627
2008-12-11	20.95	21.87	19.99	20.23	3787963
2008-12-12	19.31	20.86	19.10	20.47	2543457
2008-12-15	20.59	20.82	18.47	18.78	2351949
2008-12-16	19.30	22.04	19.06	21.80	4625555
2008-12-17	21.21	22.33	20.49	21.94	3409808
2008-12-18	21.82	22.46	20.95	21.04	3407080
2008-12-19	21.48	22.94	21.06	22.85	3193788
2008-12-22	22.82	22.82	20.08	20.56	3532790
2008-12-23	20.97	21.13	19.93	19.99	1840702
2008-12-24	20.25	20.57	19.74	20.56	626271
2008-12-26	20.70	20.87	19.70	20.05	1105245
2008-12-29	20.00	20.04	19.01	19.75	1540550
2008-12-30	19.81	22.03	19.81	21.91	2383682
2008-12-31	22.10	23.51	21.90	23.36	2869257
2009-01-02	23.40	24.21	22.43	24.00	3214324
2009-01-05	23.82	24.44	23.09	24.14	3226818
2009-01-06	24.36	25.61	24.08	25.10	4051508
2009-01-07	24.34	24.58	22.80	23.00	3699230
2009-01-08	22.76	23.82	22.48	23.80	2986278
2009-01-09	24.04	24.12	22.67	22.80	3198546
2009-01-12	23.22	23.22	20.64	20.94	3179335
2009-01-13	20.59	22.05	20.38	21.60	2652064
2009-01-14	20.80	20.94	19.44	20.08	3789873
2009-01-15	20.10	21.04	18.88	19.97	4128299
2009-01-16	20.75	21.58	19.93	21.31	5900009
2009-01-20	20.14	21.29	17.58	17.58	5735317
2009-01-21	18.10	20.82	17.62	20.51	6885284
2009-01-22	19.75	20.85	18.82	19.18	4716571
2009-01-23	18.09	20.07	18.09	19.46	5137368
2009-01-26	19.64	21.10	19.27	19.92	4036758
2009-01-27	20.35	20.70	19.50	20.48	2946160
2009-01-28	21.59	22.80	21.23	22.12	6231949
2009-01-29	21.28	22.13	20.00	21.24	4245342
2009-01-30	21.60	21.84	19.90	20.15	3454811
2009-02-02	19.49	21.54	19.22	21.34	3895365
2009-02-03	21.64	21.72	19.80	20.83	3921201
2009-02-04	20.99	21.56	20.46	20.78	3855871
2009-02-05	20.58	22.43	20.27	21.87	4014967
2009-02-06	22.27	22.66	21.35	21.68	6629295
2009-02-09	21.66	22.61	21.13	21.83	4051481
2009-02-10	21.55	22.06	19.65	19.87	5162248
2009-02-11	20.33	20.85	19.63	20.81	2879174
2009-02-12	19.76	21.12	19.54	20.94	3308330
2009-02-13	20.75	21.13	20.32	20.46	2866423
2009-02-17	19.31	19.64	17.98	18.04	4961296
2009-02-18	18.33	18.91	17.49	18.61	5745473
2009-02-19	18.70	19.00	16.97	17.09	4688131
2009-02-20	16.43	17.72	15.91	17.15	6031375
2009-02-23	17.47	17.70	15.88	15.99	4746311
2009-02-24	16.11	17.79	15.93	17.75	4529484
2009-02-25	17.44	17.64	16.32	16.88	5049864
2009-02-26	17.58	17.69	16.35	16.70	3881875
2009-02-27	16.04	16.59	15.55	15.94	3880349
2009-03-02	15.24	15.91	14.86	14.99	4579883
2009-03-03	15.21	15.22	14.31	14.57	4221689
2009-03-04	15.20	15.88	14.32	15.47	4287732
2009-03-05	15.02	15.40	13.84	14.21	4978621
2009-03-06	14.45	14.72	13.50	14.20	4953257
2009-03-09	14.24	14.72	13.53	13.80	3871637
2009-03-10	14.26	15.71	14.01	15.69	5233834
2009-03-11	15.79	16.97	15.25	16.67	4642152
2009-03-12	16.33	17.87	16.02	17.74	4289511
2009-03-13	17.94	18.44	17.17	17.91	3380504
2009-03-16	18.35	18.75	16.76	16.87	4591243
2009-03-17	17.02	18.31	16.84	18.28	4812052
2009-03-18	17.70	20.30	17.60	20.17	6902496
2009-03-19	20.55	20.55	19.22	19.39	4788539
2009-03-20	19.21	19.69	18.57	18.73	4339996
2009-03-23	19.59	21.89	19.43	21.86	4805738
2009-03-24	20.69	21.82	20.14	20.60	4236753
2009-03-25	20.62	21.52	19.91	21.30	3550579
2009-03-26	21.70	21.77	20.82	21.50	4201911
2009-03-27	20.78	21.36	20.60	20.71	3022579
2009-03-30	19.21	20.35	18.76	18.89	3649978
2009-03-31	19.37	20.73	19.21	20.49	4187230
2009-04-01	19.76	21.15	19.76	21.00	2829180
2009-04-02	21.78	22.26	21.36	21.77	4404483
2009-04-03	21.92	22.89	21.52	22.84	2788456
2009-04-06	22.36	22.62	21.61	22.11	3071076
2009-04-07	21.39	21.39	20.63	20.63	2786661
2009-04-08	21.32	22.08	21.32	22.01	3203865
2009-04-09	22.99	24.26	22.50	24.18	4115432
2009-04-13	22.95	24.68	22.94	24.31	3054296
2009-04-14	23.61	23.96	21.99	22.15	4245849
2009-04-15	21.47	23.59	21.41	23.51	3345894
2009-04-16	23.69	24.84	23.11	24.62	4572122
2009-04-17	24.78	25.26	23.95	24.86	3980761
2009-04-20	25.51	25.56	23.72	23.77	6104125
2009-04-21	23.03	24.23	22.21	24.20	6733059
2009-04-22	24.37	26.45	23.82	25.35	8391033
2009-04-23	25.30	26.36	24.66	26.17	3807589
2009-04-24	26.18	26.88	25.37	26.44	3844463
2009-04-27	25.66	26.55	25.65	25.88	2868935
2009-04-28	25.12	26.23	24.72	24.86	4098794
2009-04-29	25.10	26.44	24.96	26.32	4339075
2009-04-30	26.44	26.89	25.98	26.35	2907578
2009-05-01	26.34	26.46	25.83	26.45	3387629
2009-05-04	25.93	26.90	25.26	26.86	4851194
2009-05-05	26.35	26.69	26.00	26.23	2903489
2009-05-06	26.93	27.91	26.11	27.60	3817029
2009-05-07	28.43	29.55	26.74	26.90	4206102
2009-05-08	27.39	29.05	27.28	29.02	4867271
2009-05-11	27.87	28.15	25.97	26.11	4334256
2009-05-12	26.29	26.62	24.91	25.66	4236734
2009-05-13	25.29	25.54	24.29	24.46	3665946
2009-05-14	24.39	25.48	24.14	25.06	2676438
2009-05-15	25.11	26.08	24.56	25.17	3024442
2009-05-18	25.94	27.61	25.46	27.44	4330206
2009-05-19	27.30	29.48	26.89	28.94	6921507
2009-05-20	29.42	29.84	27.58	28.06	4554746
2009-05-21	27.60	28.43	27.26	28.37	3011955
2009-05-22	28.48	29.08	28.17	28.73	2911273
2009-05-26	28.46	29.79	28.06	29.72	3589915
2009-05-27	29.80	30.08	28.50	28.65	4094202
2009-05-28	29.04	29.50	28.42	29.48	2790486
2009-05-29	29.35	30.25	28.59	30.20	2991245
2009-06-01	30.55	31.16	30.00	30.93	4380894
2009-06-02	30.77	31.13	29.88	29.97	4823560
2009-06-03	29.42	29.88	28.96	29.39	3839501
2009-06-04	29.67	30.65	29.33	30.55	3749563
2009-06-05	30.96	30.97	29.30	29.65	4173891
2009-06-08	29.34	29.52	28.27	28.54	4702805
2009-06-09	28.69	29.11	28.32	28.39	4114903
2009-06-10	27.02	27.54	25.65	26.33	7788236
2009-06-11	26.19	26.53	25.62	25.69	6102169
2009-06-12	24.99	25.01	24.25	24.32	34679621
2009-06-15	24.24	24.80	24.08	24.78	9249183
2009-06-16	24.79	24.85	24.19	24.41	5218833
2009-06-17	24.30	24.40	23.76	23.85	5617358
2009-06-18	23.93	24.19	23.75	23.84	4392330
2009-06-19	24.05	24.08	23.44	24.00	6816253
2009-06-22	23.63	23.86	22.75	22.79	6262025
2009-06-23	22.97	23.21	22.55	23.01	4763756
2009-06-24	23.22	24.15	23.09	23.95	4715401
2009-06-25	23.71	24.17	23.53	24.03	3154981
2009-06-26	23.95	24.10	23.66	23.89	2909224
2009-06-29	23.63	24.30	23.56	24.15	3662581
2009-06-30	24.18	24.41	23.78	24.27	5417762
2009-07-01	24.40	24.87	24.00	24.61	3113978
2009-07-02	24.27	24.49	23.34	23.34	3092249
2009-07-06	23.19	23.73	22.95	23.73	3191843
2009-07-07	23.49	23.70	22.53	22.57	2765368
2009-07-08	22.77	22.84	21.60	22.01	3929447
2009-07-09	22.35	22.84	22.23	22.53	2108290
2009-07-10	22.29	22.45	21.96	22.14	2001373
2009-07-13	22.52	23.43	22.02	23.43	2995907
2009-07-14	23.37	23.53	22.86	23.51	1947239
2009-07-15	23.82	24.66	23.78	24.40	2977761
2009-07-16	24.09	24.91	23.85	24.69	2331270
2009-07-17	24.69	24.84	24.25	24.63	1986124
2009-07-20	24.73	25.05	24.58	24.95	2407738
2009-07-21	24.97	25.15	24.63	25.10	3301693
2009-07-22	24.74	25.15	24.65	24.99	2641101
2009-07-23	25.08	26.48	24.86	26.17	4818879
2009-07-24	24.66	26.29	24.09	25.77	6799209
2009-07-27	25.81	27.29	25.78	27.22	4364901
2009-07-28	26.91	27.22	26.27	26.69	4063565
2009-07-29	26.63	26.74	25.99	26.58	2565695
2009-07-30	26.72	28.29	26.59	28.04	4241363
2009-07-31	27.97	28.25	27.73	27.80	3983111
2009-08-03	28.51	28.51	27.52	27.72	3531617
2009-08-04	27.60	28.34	27.35	28.31	2570760
2009-08-05	28.19	28.98	27.59	28.79	2793646
2009-08-06	29.16	29.41	27.80	28.00	3938210
2009-08-07	28.43	29.93	28.19	29.60	3962291
2009-08-10	29.55	29.74	28.73	29.12	1676377
2009-08-11	28.99	29.13	27.71	27.82	2673799
2009-08-12	27.90	29.25	27.60	28.72	2108152
2009-08-13	28.93	29.34	28.61	29.17	1825696
2009-08-14	29.00	29.16	28.59	28.86	2389815
2009-08-17	28.24	28.50	27.33	27.36	2147917
2009-08-18	27.53	28.10	27.52	28.04	2003881
2009-08-19	27.60	28.11	27.40	28.03	1397643
2009-08-20	28.09	29.18	28.05	29.15	2451457
2009-08-21	29.25	29.87	29.00	29.82	2318626
2009-08-24	29.98	30.45	29.46	29.66	2301895
2009-08-25	29.99	30.62	29.79	30.36	2695896
2009-08-26	30.19	30.32	29.68	29.82	2594492
2009-08-27	29.99	30.08	29.19	30.06	1952632
2009-08-28	30.36	30.39	29.65	30.20	1351854
2009-08-31	29.71	30.18	29.53	30.03	2616281
2009-09-01	30.00	30.04	28.07	28.25	3623657
2009-09-02	28.43	28.43	27.74	28.01	2362309
2009-09-03	28.41	28.93	28.03	28.91	2224807
2009-09-04	28.91	29.12	28.59	29.00	1770854
2009-09-08	29.39	29.60	28.88	29.57	1986820
2009-09-09	29.55	30.12	29.19	30.10	1907074
2009-09-10	30.03	31.03	29.39	31.00	2625461
2009-09-11	31.08	31.14	30.23	30.25	2617010
2009-09-14	29.86	31.66	29.83	31.63	2966007
2009-09-15	31.75	31.98	31.39	31.72	2571599
2009-09-16	31.85	33.31	31.69	33.06	3723635
2009-09-17	33.00	33.66	32.59	32.63	2322113
2009-09-18	32.84	33.02	32.24	32.76	2769057
2009-09-21	32.47	32.70	32.17	32.27	2088390
2009-09-22	32.70	33.16	32.49	32.88	3200370
2009-09-23	32.75	33.13	32.02	32.09	2005514
2009-09-24	32.26	32.26	30.92	31.27	2259641
2009-09-25	30.95	31.39	30.41	30.94	2705435
2009-09-28	31.12	32.74	31.06	32.73	1762152
2009-09-29	32.97	33.39	32.28	32.34	1978675
2009-09-30	36.15	37.36	34.39	36.33	11594976
2009-10-01	35.79	37.72	35.79	36.97	8964865
2009-10-02	36.23	37.80	36.12	36.43	5499003
2009-10-05	36.82	36.82	35.65	36.20	5405711
2009-10-06	36.69	36.93	35.82	36.48	3094322
2009-10-07	36.29	36.75	35.99	36.75	2384737
2009-10-08	37.00	37.15	36.61	36.92	3077248
2009-10-09	36.94	37.06	36.51	36.67	2893043
2009-10-12	37.11	37.47	36.73	36.91	2079855
2009-10-13	35.83	36.26	35.55	35.83	3547878
2009-10-14	36.37	37.71	36.30	37.63	3584500
2009-10-15	37.24	37.59	36.43	37.26	2144685
2009-10-16	36.49	36.72	35.64	36.10	2846304
2009-10-19	36.37	36.68	36.10	36.50	1673106
2009-10-20	36.35	36.72	35.55	35.68	2473733
2009-10-21	35.55	36.60	35.43	35.49	3450857
2009-10-22	37.36	38.35	36.42	38.24	5944019
2009-10-23	38.35	38.35	36.69	37.07	4643662
2009-10-26	37.03	37.81	36.27	36.63	3147305
2009-10-27	36.77	36.84	35.93	36.06	3139329
2009-10-28	35.89	36.32	35.22	35.23	6646128
2009-10-29	35.72	35.72	34.91	35.49	7018865
2009-10-30	35.11	35.47	34.49	34.67	6102349
2009-11-02	34.97	35.83	34.14	35.20	3238519
2009-11-03	34.79	35.90	34.67	35.24	3440073
2009-11-04	35.82	38.00	35.74	36.99	5664772
2009-11-05	36.83	37.70	36.56	37.23	3457986
2009-11-06	36.68	37.92	36.25	37.83	2623862
2009-11-09	38.25	39.21	37.98	39.17	2274041
2009-11-10	39.02	39.02	38.52	38.68	2503178
2009-11-11	39.12	39.80	38.93	39.14	1852387
2009-11-12	38.72	39.33	38.33	38.43	1494875
2009-11-13	38.49	39.66	38.47	39.09	2532037
2009-11-16	39.63	40.00	38.65	38.80	3641182
2009-11-17	38.59	39.09	38.18	38.32	2961340
2009-11-18	38.25	38.60	38.12	38.46	3054700
2009-11-19	38.00	38.30	37.37	37.80	3037839
2009-11-20	37.51	37.91	37.36	37.57	2170490
2009-11-23	38.00	38.55	37.95	38.31	1840465
2009-11-24	38.26	38.31	37.75	38.14	1868172
2009-11-25	38.26	38.43	38.05	38.14	1127609
2009-11-27	36.77	37.61	36.17	37.05	1229231
2009-11-30	37.14	38.21	37.05	38.12	2427517
2009-12-01	38.49	39.09	38.04	38.92	3230805
2009-12-02	39.01	39.11	38.50	38.87	2282428
2009-12-03	39.29	39.56	38.13	38.22	2533805
2009-12-04	38.67	38.90	37.73	38.39	1846295
2009-12-07	38.19	38.77	37.86	37.97	1478156
2009-12-08	37.69	37.99	37.30	37.42	1714648
2009-12-09	37.41	37.43	36.95	37.28	2150564
2009-12-10	37.50	37.98	37.35	37.69	3147325
2009-12-11	37.70	38.58	37.70	38.44	2585616
2009-12-14	38.69	39.11	38.41	39.04	1456039
2009-12-15	38.94	39.45	38.32	38.40	3189423
2009-12-16	38.49	39.05	37.97	38.00	3121639
2009-12-17	37.73	38.34	37.70	37.81	1864662
2009-12-18	38.14	38.38	37.76	37.99	3313215
2009-12-21	38.11	38.74	38.04	38.42	2673866
2009-12-22	38.42	38.95	38.39	38.86	1111402
2009-12-23	38.88	39.35	38.69	39.22	1292643
2009-12-24	39.34	39.57	39.19	39.52	414365
2009-12-28	39.53	39.65	39.20	39.48	831590
2009-12-29	39.69	39.69	39.11	39.14	941435
2009-12-30	38.87	39.09	38.85	39.06	1053193
2009-12-31	39.11	39.24	38.80	38.82	1196675
2010-01-04	39.10	39.97	38.92	39.88	2238687
2010-01-05	39.77	40.81	39.73	40.81	2782191
2010-01-06	41.37	41.55	40.86	41.38	3575119
2010-01-07	41.30	41.95	41.10	41.69	2992809
2010-01-08	41.38	41.90	41.34	41.84	1463505
2010-01-11	41.98	42.98	41.91	42.38	3510621
2010-01-12	42.06	42.43	41.32	41.70	2711402
2010-01-13	41.91	42.28	41.42	42.21	2946665
2010-01-14	41.99	42.19	41.59	42.02	1698337
2010-01-15	41.80	41.85	41.45	41.62	2017531
2010-01-19	41.49	42.20	41.29	42.06	2086486
2010-01-20	41.75	41.95	41.32	41.90	1721129
2010-01-21	41.88	42.15	40.34	40.75	2616489
2010-01-22	40.68	40.92	39.67	39.76	2967047
2010-01-25	40.28	40.96	40.07	40.43	1541150
2010-01-26	40.18	40.88	39.89	40.10	1996343
2010-01-27	40.14	40.93	39.88	40.91	1992340
2010-01-28	41.18	41.28	39.22	39.97	2013263
2010-01-29	40.10	40.15	38.01	38.24	4036628
2010-02-01	38.50	39.83	38.41	39.76	2155328
2010-02-02	39.97	40.52	39.57	39.98	2020354
2010-02-03	39.75	40.00	39.03	39.19	2333448
2010-02-04	39.36	39.55	37.62	37.62	4182946
2010-02-05	37.52	38.10	36.14	37.93	3264122
2010-02-08	37.62	38.02	37.23	37.23	2631580
2010-02-09	37.65	38.07	36.99	37.93	3471447
2010-02-10	37.55	38.76	37.55	38.54	3022726
2010-02-11	38.41	38.50	37.91	38.06	2574572
2010-02-12	37.70	38.32	37.14	38.26	2551310
2010-02-16	38.61	39.27	38.32	39.26	1964633
2010-02-17	39.45	39.97	39.21	39.82	2164484
2010-02-18	39.76	39.89	39.53	39.78	1630954
2010-02-19	39.61	40.38	39.56	40.14	2382235
2010-02-22	40.19	40.77	40.11	40.48	1535861
2010-02-23	40.31	40.49	39.59	39.77	1825938
2010-02-24	39.92	40.69	39.75	40.65	2459580
2010-02-25	39.90	40.26	39.58	40.17	4720118
2010-02-26	40.36	40.36	39.84	40.03	2232662
2010-03-01	40.18	40.50	39.82	40.29	1734027
2010-03-02	40.42	40.63	40.28	40.50	2380261
2010-03-03	40.74	40.99	40.47	40.66	1492702
2010-03-04	40.73	41.30	40.65	41.26	2376447
2010-03-05	41.59	43.00	41.58	42.90	3868137
2010-03-08	43.01	43.13	42.44	43.04	2299460
2010-03-09	42.80	43.03	42.38	42.80	2724477
2010-03-10	42.92	43.23	42.59	42.85	3195957
2010-03-11	42.71	42.85	42.24	42.85	1802957
2010-03-12	43.03	43.58	43.00	43.33	1792299
2010-03-15	43.17	43.54	42.81	43.45	1927298
2010-03-16	43.56	44.04	43.36	43.97	1468164
2010-03-17	44.28	45.05	44.05	44.88	1715879
2010-03-18	44.71	45.10	44.54	44.82	1364603
2010-03-19	45.06	45.22	44.06	44.18	2563386
2010-03-22	43.75	44.45	43.16	44.39	1705609
2010-03-23	44.28	44.84	44.05	44.69	1620710
2010-03-24	44.44	44.91	44.25	44.68	1722339
2010-03-25	45.00	45.88	44.68	44.70	2345727
2010-03-26	44.56	44.76	43.72	43.96	2515300
2010-03-29	44.18	44.55	43.95	44.50	1734557
2010-03-30	44.50	45.45	44.34	45.27	2376915
2010-03-31	44.96	45.63	44.90	45.36	2482156
2010-04-01	45.91	46.17	45.55	46.17	2242727
2010-04-05	46.27	46.60	45.82	46.24	2875984
2010-04-06	46.02	46.09	45.55	45.99	2856382
2010-04-07	45.73	45.97	45.05	45.29	3277589
2010-04-08	45.18	46.07	45.03	46.01	1671554
2010-04-09	46.32	46.32	45.85	46.16	1471341
2010-04-12	46.12	46.79	46.12	46.72	2185335
2010-04-13	46.53	47.67	46.42	47.59	2745926
2010-04-14	47.89	48.40	47.60	48.33	2235913
2010-04-15	48.23	48.35	47.93	48.22	2665589
2010-04-16	47.93	48.26	46.51	47.12	2397427
2010-04-19	46.81	47.91	46.54	47.67	2155814
2010-04-20	48.03	48.46	47.58	48.45	1436439
2010-04-21	48.39	48.57	47.78	48.37	1574029
2010-04-22	47.94	48.71	47.44	48.58	1687249
2010-04-23	48.40	49.31	48.22	49.05	2765467
2010-04-26	49.00	49.54	48.45	48.51	2936514
2010-04-27	46.89	47.26	44.68	44.93	5477530
2010-04-28	45.44	46.90	45.44	46.47	4197498
2010-04-29	46.94	48.25	46.80	48.10	2173958
2010-04-30	47.92	48.13	46.35	46.36	2657969
2010-05-03	46.67	47.62	46.62	47.50	1720233
2010-05-04	46.60	47.08	45.60	45.92	1935172
2010-05-05	44.98	46.40	44.86	45.51	2192464
2010-05-06	45.28	46.02	40.56	43.68	4470328
2010-05-07	43.67	44.11	42.07	42.54	2687788
2010-05-10	44.43	45.68	44.18	45.65	2967064
2010-05-11	45.07	47.17	45.07	46.18	4691521
2010-05-12	46.34	46.46	45.74	46.32	2392596
2010-05-13	46.09	46.14	45.25	45.25	1513488
2010-05-14	44.75	44.75	42.84	43.39	3407493
2010-05-17	43.40	44.02	42.24	43.18	2938400
2010-05-18	43.66	43.94	41.12	41.41	4729215
2010-05-19	41.01	41.80	40.55	41.24	4360114
2010-05-20	40.14	40.41	38.14	38.51	7622177
2010-05-21	37.83	40.47	37.39	40.41	5193030
2010-05-24	40.45	40.45	38.92	39.01	3253119
2010-05-25	37.85	38.53	36.82	38.45	8755415
2010-05-26	39.08	39.83	38.66	38.72	4478915
2010-05-27	39.49	40.99	39.13	40.94	3462277
2010-05-28	40.79	40.86	39.54	39.79	2133709
2010-06-01	39.38	39.68	38.72	38.79	2327642
2010-06-02	39.11	40.34	38.46	40.30	2735350
2010-06-03	40.31	40.57	39.61	40.24	2268293
2010-06-04	39.22	39.51	38.26	38.41	3077563
2010-06-07	38.59	38.98	37.50	37.53	2805590
2010-06-08	37.69	38.23	36.73	38.12	3765215
2010-06-09	38.42	39.32	37.75	37.89	2507901
2010-06-10	38.40	39.15	38.13	39.07	2252929
2010-06-11	38.64	39.53	38.62	39.47	1666008
2010-06-14	39.78	40.45	39.44	39.48	2278561
2010-06-15	39.90	40.63	39.65	40.55	1855536
2010-06-16	40.24	41.06	40.03	40.74	2184243
2010-06-17	40.96	40.96	39.41	39.93	1924777
2010-06-18	40.09	40.09	39.55	39.76	1916184
2010-06-21	40.36	40.72	39.58	39.75	1576601
2010-06-22	39.74	40.28	39.05	39.11	1766402
2010-06-23	39.24	39.35	38.45	38.65	1592190
2010-06-24	38.41	38.56	37.65	37.76	1732873
2010-06-25	38.16	38.72	37.49	38.49	2959082
2010-06-28	38.58	38.64	37.94	38.05	1177091
2010-06-29	38.02	38.02	35.85	35.99	5363174
2010-06-30	36.10	36.87	36.03	36.13	3811494
2010-07-01	36.05	36.38	34.68	35.83	3313850
2010-07-02	36.17	36.53	35.70	36.18	3733394
2010-07-06	36.89	37.42	36.05	36.47	2830417
2010-07-07	36.66	38.16	36.62	38.14	3151975
2010-07-08	38.69	39.33	37.72	38.22	2770297
2010-07-09	38.23	39.09	37.94	39.00	1448096
2010-07-12	38.85	38.85	38.14	38.61	1544567
2010-07-13	39.06	39.74	39.02	39.58	2036142
2010-07-14	39.31	39.62	38.88	39.42	2065920
2010-07-15	39.46	39.65	38.48	39.20	2311660
2010-07-16	38.67	38.92	37.41	37.55	3344634
2010-07-19	37.66	37.81	36.96	37.70	1754575
2010-07-20	36.90	38.41	36.81	38.38	2031454
2010-07-21	39.01	39.01	37.17	37.31	2422438
2010-07-22	37.83	39.00	37.76	38.83	2247565
2010-07-23	38.65	39.10	38.25	38.65	2528397
2010-07-26	38.69	38.76	38.15	38.50	4472088
2010-07-27	38.86	39.10	38.36	38.74	3247021
2010-07-28	38.48	38.81	38.17	38.28	2536773
2010-07-29	42.66	43.82	41.12	42.98	8814214
2010-07-30	42.28	42.80	42.05	42.39	4416524
2010-08-02	43.17	43.64	42.62	43.61	3261669
2010-08-03	43.51	43.54	42.56	42.82	2986960
2010-08-04	42.80	43.28	42.47	43.23	1816773
2010-08-05	42.89	43.45	42.57	43.40	1719459
2010-08-06	42.79	43.22	42.26	42.95	2475931
2010-08-09	43.35	44.11	43.09	43.92	1962988
2010-08-10	43.51	44.47	42.90	44.22	2916106
2010-08-11	43.36	43.71	43.00	43.05	5373960
2010-08-12	42.27	43.07	42.18	42.77	3405257
2010-08-13	42.69	43.25	42.17	42.20	2341190
2010-08-16	41.92	42.86	41.74	42.54	1992286
2010-08-17	43.08	44.61	42.88	44.52	3245658
2010-08-18	44.45	45.06	44.05	44.72	3053998
2010-08-19	44.44	44.77	43.42	43.45	2655525
2010-08-20	43.04	43.37	42.28	43.13	2763302
2010-08-23	43.15	43.62	43.04	43.21	1925573
2010-08-24	42.53	43.24	42.18	42.19	3842924
2010-08-25	41.97	42.77	40.79	42.56	3500736
2010-08-26	42.86	43.09	42.00	42.19	2573747
2010-08-27	42.55	43.72	41.84	43.71	2829092
2010-08-30	43.47	43.81	43.17	43.23	3183861
2010-08-31	42.66	43.71	42.65	43.58	3414993
2010-09-01	44.21	45.81	44.21	45.75	4046206
2010-09-02	45.64	46.22	45.63	46.17	2725504
2010-09-03	46.64	47.27	46.42	47.22	3110080
2010-09-07	46.70	46.93	46.05	46.44	2330277
2010-09-08	46.53	47.62	46.48	46.99	1752279
2010-09-09	47.78	47.89	46.90	47.23	1960889
2010-09-10	47.36	47.36	46.75	47.21	1779492
2010-09-13	47.98	48.21	47.80	48.20	2292356
2010-09-14	47.94	48.28	47.58	47.79	2177624
2010-09-15	47.29	47.60	47.15	47.41	3036297
2010-09-16	47.27	47.66	46.98	47.36	2030240
2010-09-17	47.74	48.05	47.43	47.62	2332061
2010-09-20	47.86	48.51	47.72	48.38	1617163
2010-09-21	48.20	48.55	47.77	47.93	2217513
2010-09-22	47.65	48.23	46.50	46.52	2956071
2010-09-23	46.03	46.49	45.76	45.85	2626929
2010-09-24	46.41	47.42	46.40	47.24	1924500
2010-09-27	47.23	47.42	46.76	47.07	1660463
2010-09-28	47.40	47.77	46.47	47.69	1939157
2010-09-29	47.40	48.11	47.17	47.92	2114796
2010-09-30	48.37	48.80	47.33	47.33	3130605
2010-10-01	47.82	48.08	47.13	47.76	1905198
2010-10-04	47.59	48.06	47.03	47.87	2416079
2010-10-05	48.32	49.72	47.55	49.48	2882141
2010-10-06	49.44	50.17	49.18	50.16	2589465
2010-10-07	50.18	50.64	49.71	50.00	2224656
2010-10-08	49.75	50.17	49.17	49.93	3071709
2010-10-11	49.88	50.01	49.46	49.70	1748482
2010-10-12	49.58	50.02	49.19	49.96	2070008
2010-10-13	50.23	50.79	49.96	50.13	2403604
2010-10-14	49.92	50.64	49.63	50.24	2236027
2010-10-15	50.65	50.73	49.63	49.93	2760193
2010-10-18	50.01	51.45	49.77	51.40	1568749
2010-10-19	50.73	51.70	50.36	50.65	2486129
2010-10-20	50.69	51.67	50.60	51.25	1776067
2010-10-21	51.62	52.10	50.95	51.34	1808529
2010-10-22	51.50	51.89	50.91	51.02	1832861
2010-10-25	51.57	51.91	51.09	51.19	1684597
2010-10-26	51.02	51.23	50.53	50.57	1903431
2010-10-27	50.12	51.13	50.05	50.85	2067941
2010-10-28	52.53	53.86	52.42	53.43	3633725
2010-10-29	53.37	53.44	51.67	51.69	2870239
2010-11-01	51.71	51.99	51.07	51.38	2267005
2010-11-02	51.91	52.42	51.86	52.29	1568817
2010-11-03	52.32	52.38	51.41	52.19	1826081
2010-11-04	52.80	53.79	52.56	53.73	2070269
2010-11-05	53.82	55.06	53.62	55.02	2116441
2010-11-08	54.93	54.99	54.07	54.45	1954076
2010-11-09	54.51	54.71	53.24	53.48	1959333
2010-11-10	53.42	54.15	53.00	54.09	1409871
2010-11-11	53.42	54.06	53.18	53.71	1151206
2010-11-12	53.30	53.44	52.33	52.93	1239510
2010-11-15	53.17	53.54	52.54	52.60	1361350
2010-11-16	52.16	52.39	51.17	51.72	2247858
2010-11-17	51.85	51.98	51.29	51.48	1465385
2010-11-18	52.22	53.06	52.07	52.59	1232460
2010-11-19	52.45	52.65	51.98	52.41	1296398
2010-11-22	52.20	52.36	51.64	51.98	1492853
2010-11-23	51.28	51.53	50.92	51.29	1995745
2010-11-24	51.32	52.25	51.32	52.20	1330146
2010-11-26	51.59	52.19	51.34	51.81	564700
2010-11-29	51.40	52.74	50.62	52.53	2147413
2010-11-30	51.81	52.31	51.71	51.84	2428076
2010-12-01	52.70	53.12	52.53	52.98	1269738
2010-12-02	52.94	53.86	52.73	53.71	2153556
2010-12-03	53.41	54.25	53.14	54.14	2171474
2010-12-06	53.95	54.11	53.65	53.98	1487519
2010-12-07	54.58	55.00	54.34	54.68	2302987
2010-12-08	54.83	55.38	54.42	55.35	2068084
2010-12-09	55.86	57.00	55.28	55.88	1762760
2010-12-10	56.06	56.06	55.44	55.67	2062787
2010-12-13	56.00	56.37	55.36	55.87	1873654
2010-12-14	55.92	55.97	54.83	55.12	1571279
2010-12-15	55.03	55.72	55.03	55.09	1518231
2010-12-16	55.05	55.85	54.88	55.74	2281450
2010-12-17	55.47	55.68	55.16	55.20	2606512
2010-12-20	55.47	55.47	54.69	54.90	1623533
2010-12-21	55.28	57.67	55.08	57.61	4444451
2010-12-22	57.54	57.99	57.33	57.96	1770181
2010-12-23	57.72	57.94	57.42	57.73	1472433
2010-12-27	57.36	57.87	57.32	57.74	889273
2010-12-28	57.73	58.13	57.55	57.76	931882
2010-12-29	57.86	58.17	57.73	57.97	1060948
2010-12-30	57.93	58.17	57.55	57.67	1682856
2010-12-31	57.51	57.64	57.16	57.55	1434865
2011-01-03	58.22	59.56	58.21	59.34	2364817
2011-01-04	59.41	59.56	58.53	58.94	2306256
2011-01-05	58.74	59.96	58.58	59.89	1867192
2011-01-06	59.82	60.32	59.62	60.08	1474268
2011-01-07	60.30	60.64	59.41	60.26	1831667
2011-01-10	59.85	60.23	59.15	60.01	1477744
2011-01-11	60.22	60.92	60.01	60.86	2233010
2011-01-12	61.39	61.82	60.85	61.10	1815705
2011-01-13	61.22	61.59	60.16	60.53	2007854
2011-01-14	60.51	60.94	59.97	60.88	2183643
2011-01-18	60.97	61.12	60.65	61.00	1673225
2011-01-19	60.72	60.88	59.76	59.91	1338569
2011-01-20	59.93	60.35	59.13	59.62	1183298
2011-01-21	59.97	60.80	59.97	60.36	1217881
2011-01-24	60.21	61.26	59.99	61.00	1192094
2011-01-25	60.73	61.13	60.12	61.11	1522654
2011-01-26	61.25	61.80	60.91	61.07	1289959
2011-01-27	61.34	62.56	61.26	62.49	1355316
2011-01-28	62.32	62.74	60.28	60.31	1651183
2011-01-31	60.69	62.09	60.46	61.65	1740202
2011-02-01	62.18	63.01	62.15	62.92	1591128
2011-02-02	61.89	62.75	61.72	62.47	2053155
2011-02-03	58.80	59.27	57.29	58.18	8079920
2011-02-04	57.96	58.29	57.77	58.08	3521604
2011-02-07	58.13	58.91	58.08	58.70	3048575
2011-02-08	58.50	60.28	58.50	60.14	3761128
2011-02-09	59.82	61.90	59.75	61.21	3758413
2011-02-10	60.52	61.92	59.85	61.89	2074182
2011-02-11	62.48	64.01	62.32	63.87	3233444
2011-02-14	63.84	64.80	63.64	64.29	3896660
2011-02-15	63.81	64.46	63.25	63.40	2348345
2011-02-16	63.81	64.51	63.77	64.36	1760614
2011-02-17	64.27	64.48	63.61	64.29	1578295
2011-02-18	64.37	65.12	64.01	64.73	1494852
2011-02-22	63.71	64.21	62.66	63.13	1852977
2011-02-23	63.16	63.75	62.27	63.31	2190413
2011-02-24	63.14	63.85	62.10	63.30	1944500
2011-02-25	63.76	64.00	62.97	63.52	1431084
2011-02-28	63.84	64.00	62.85	63.32	1485173
2011-03-01	63.64	64.00	62.11	62.74	1702731
2011-03-02	62.68	62.91	61.55	61.80	1719170
2011-03-03	62.43	64.20	62.43	64.00	1927965
2011-03-04	63.66	63.82	62.44	63.27	1992925
2011-03-07	63.54	64.14	62.47	62.69	1600761
2011-03-08	62.73	63.85	62.41	63.49	1776648
2011-03-09	63.34	63.69	62.07	62.21	2175128
2011-03-10	61.39	62.42	60.59	61.70	2298058
2011-03-11	61.51	62.36	61.07	62.18	1462601
2011-03-14	61.68	61.79	60.31	61.56	1924633
2011-03-15	59.23	60.28	58.75	59.95	3073882
2011-03-16	59.82	60.07	57.97	58.63	2640644
2011-03-17	59.80	60.38	59.37	59.83	1985065
2011-03-18	60.85	61.59	60.41	61.22	2424916
2011-03-21	62.18	62.19	61.08	61.18	2264702
2011-03-22	61.05	61.12	59.48	59.50	3288216
2011-03-23	59.10	60.11	58.64	59.74	2782696
2011-03-24	60.03	60.30	59.21	60.26	1920696
2011-03-25	60.26	61.12	60.01	60.86	1874191
2011-03-28	60.77	61.40	60.64	60.94	1521101
2011-03-29	60.78	61.24	60.65	61.20	1784178
2011-03-30	61.61	61.85	61.28	61.40	1547804
2011-03-31	61.33	61.47	60.96	61.08	1473564
2011-04-01	61.63	62.53	61.48	62.48	1677751
2011-04-04	62.42	62.95	62.36	62.62	1186784
2011-04-05	62.37	62.49	61.68	62.02	1073314
2011-04-06	62.28	62.54	61.38	61.52	1493257
2011-04-07	61.57	63.66	61.53	63.07	2920761
2011-04-08	63.50	63.78	62.70	62.93	1215968
2011-04-11	62.84	63.45	62.12	62.41	1168326
2011-04-12	62.10	62.76	61.76	62.05	1538185
2011-04-13	62.47	62.92	61.48	61.84	1055297
2011-04-14	61.53	61.73	61.19	61.42	1073108
2011-04-15	61.75	61.94	61.11	61.61	1311404
2011-04-18	60.78	61.64	60.47	61.34	2178704
2011-04-19	61.40	61.81	60.91	61.21	1166033
2011-04-20	62.15	62.52	61.77	62.30	1180816
2011-04-21	62.43	63.61	62.15	63.52	1382614
2011-04-25	63.40	63.54	62.18	62.62	1343268
2011-04-26	60.72	62.10	60.40	60.88	4118782
2011-04-27	61.13	61.23	59.83	61.04	2632971
2011-04-28	61.10	62.40	61.00	62.17	1946126
2011-04-29	62.20	62.39	61.70	62.06	1588867
2011-05-02	62.37	62.52	61.61	61.73	1378214
2011-05-03	61.28	61.76	60.85	61.71	1339418
2011-05-04	61.19	61.44	59.81	60.49	2310810
2011-05-05	59.99	60.62	59.74	60.06	1879154
2011-05-06	60.56	61.70	60.56	61.20	2705887
2011-05-09	61.51	62.01	61.20	61.92	1683134
2011-05-10	62.11	63.33	61.99	63.03	2270164
2011-05-11	62.75	63.68	62.22	62.51	1738027
2011-05-12	62.43	63.40	62.01	63.36	1895629
2011-05-13	63.29	63.46	61.92	62.40	1916759
2011-05-16	62.18	62.83	61.88	61.97	1123269
2011-05-17	61.85	61.88	60.66	61.50	1817014
2011-05-18	61.58	62.99	61.18	62.89	1698815
2011-05-19	62.99	63.67	62.42	63.43	2559502
2011-05-20	63.23	63.50	62.06	62.17	1301972
2011-05-23	61.41	61.60	60.93	61.01	1448099
2011-05-24	61.12	61.33	60.30	60.48	1656629
2011-05-25	60.11	61.09	59.63	60.63	1798581
2011-05-26	60.45	60.73	59.95	60.37	2496211
2011-05-27	60.67	60.70	60.23	60.37	1635899
2011-05-31	61.11	61.30	60.74	61.23	1827366
2011-06-01	60.87	60.87	58.73	58.82	2645906
2011-06-02	58.79	59.31	58.01	58.99	2071709
2011-06-03	58.21	59.24	57.74	58.23	1585155
2011-06-06	57.97	58.29	56.88	56.92	1545478
2011-06-07	57.27	57.55	56.39	56.44	2495295
2011-06-08	56.40	56.61	55.68	55.74	1683739
2011-06-09	55.84	57.64	55.75	57.29	2310220
2011-06-10	56.86	56.91	55.70	56.04	1817813
2011-06-13	56.09	56.23	55.32	56.01	2091515
2011-06-14	56.84	57.46	56.69	56.98	1513823
2011-06-15	56.61	56.95	55.63	55.76	1851925
2011-06-16	55.76	56.41	55.41	55.98	1629371
2011-06-17	56.57	57.00	56.30	56.66	2216798
2011-06-20	56.31	57.01	56.14	56.55	1300101
2011-06-21	56.75	57.63	56.75	57.34	1330866
2011-06-22	57.03	57.27	56.03	56.11	1743833
2011-06-23	55.40	56.22	54.87	56.13	1932557
2011-06-24	56.12	56.45	54.72	55.40	3543850
2011-06-27	55.21	56.08	55.13	55.81	1684265
2011-06-28	55.99	56.32	55.82	56.12	1142053
2011-06-29	56.58	57.33	56.58	57.19	2283028
2011-06-30	57.41	58.00	57.03	57.68	2104524
2011-07-01	57.62	58.59	57.59	58.39	1523078
2011-07-05	58.15	58.21	57.40	57.47	1620872
2011-07-06	57.25	58.51	56.93	58.51	2745931
2011-07-07	59.15	59.49	59.05	59.22	2117748
2011-07-08	58.26	58.36	57.43	58.14	2210325
2011-07-11	57.00	57.18	54.78	54.96	2631605
2011-07-12	54.60	56.75	54.58	55.66	3134693
2011-07-13	56.07	56.78	55.70	55.87	1955009
2011-07-14	56.22	56.35	54.65	54.75	2089591
2011-07-15	55.00	55.07	53.56	54.05	2461872
2011-07-18	53.66	53.80	52.17	53.15	2600816
2011-07-19	53.69	53.85	53.08	53.41	2022460
2011-07-20	53.74	54.12	52.85	54.05	3908396
2011-07-21	54.31	55.63	54.31	55.31	2605330
2011-07-22	55.38	55.63	54.86	55.38	1317914
2011-07-25	54.60	54.63	54.00	54.10	2251255
2011-07-26	54.11	54.78	53.67	54.14	1814964
2011-07-27	53.75	53.75	51.33	51.57	3345037
2011-07-28	53.97	55.16	52.90	53.78	4178478
2011-07-29	53.19	54.52	52.21	54.10	3419848
2011-08-01	54.93	55.08	52.15	52.69	3387348
2011-08-02	52.25	52.97	51.01	51.01	3668794
2011-08-03	50.83	51.33	50.17	50.58	4364328
2011-08-04	49.69	50.13	47.79	47.92	4976302
2011-08-05	48.57	48.88	46.17	47.18	5150235
2011-08-08	45.70	46.58	41.34	41.34	7289557
2011-08-09	42.12	44.61	40.10	44.53	7836899
2011-08-10	43.52	43.53	41.12	41.19	5663900
2011-08-11	41.24	44.98	40.31	44.25	5447363
2011-08-12	44.90	45.78	43.96	44.21	5022439
2011-08-15	44.62	45.58	44.52	45.30	3650709
2011-08-16	44.51	45.42	44.32	45.12	4306282
2011-08-17	45.32	45.51	43.64	44.06	3962196
2011-08-18	42.37	42.42	40.63	40.97	4833632
2011-08-19	39.91	41.78	38.93	39.04	5856456
2011-08-22	40.10	40.39	39.33	39.58	4017093
2011-08-23	39.77	42.61	39.16	42.52	4923822
2011-08-24	42.41	43.66	41.82	43.16	3837634
2011-08-25	43.75	44.45	41.69	42.19	2839255
2011-08-26	41.62	43.85	40.99	43.45	3216314
2011-08-29	44.33	45.60	44.14	45.54	2531166
2011-08-30	45.21	45.66	44.43	44.96	2523905
2011-08-31	45.44	46.25	45.12	45.70	2921536
2011-09-01	45.67	45.80	43.91	43.97	2692670
2011-09-02	42.70	43.21	42.36	42.37	2538530
2011-09-06	40.72	41.84	40.44	41.47	2496637
2011-09-07	42.43	44.05	42.28	43.84	2380080
2011-09-08	43.16	43.84	42.68	42.87	1869824
2011-09-09	42.24	42.68	41.21	41.73	2304284
2011-09-12	40.93	42.07	40.34	42.02	2802151
2011-09-13	42.17	43.11	41.60	42.92	3100139
2011-09-14	43.78	44.57	42.51	43.80	2548387
2011-09-15	44.63	45.08	43.86	44.97	2451560
2011-09-16	45.21	45.49	43.92	45.07	3236484
2011-09-19	43.90	44.23	42.80	43.80	2715922
2011-09-20	44.00	44.74	43.51	43.53	2561496
2011-09-21	43.52	43.94	41.65	41.67	2601283
2011-09-22	40.22	40.63	38.97	39.84	5639455
2011-09-23	39.52	40.41	39.37	39.77	2403949
2011-09-26	40.23	41.15	39.06	41.10	2235503
2011-09-27	42.10	42.68	40.98	41.34	3014937
2011-09-28	41.60	42.00	39.92	39.99	4181520
2011-09-29	41.18	42.00	39.89	41.11	3575399
2011-09-30	40.21	40.47	39.36	39.36	2695071
2011-10-03	38.95	39.25	37.32	37.34	4678085
2011-10-04	36.59	38.40	36.00	38.18	5037121
2011-10-05	38.28	39.34	37.76	39.05	3110791
2011-10-06	38.83	40.78	37.85	40.71	3039490
2011-10-07	41.01	41.26	39.04	39.06	2419782
2011-10-10	40.05	41.09	39.93	41.08	1786676
2011-10-11	40.72	41.72	40.28	41.44	1910584
2011-10-12	41.83	43.68	41.77	42.92	2767816
2011-10-13	42.36	42.57	40.51	41.56	2424787
2011-10-14	43.39	43.58	42.07	42.88	1817549
2011-10-17	42.52	42.77	40.79	40.93	2257388
2011-10-18	41.07	43.07	40.67	42.69	2464256
2011-10-19	42.50	42.92	40.70	40.90	3109151
2011-10-20	40.77	41.86	40.40	41.70	2784818
2011-10-21	42.24	43.47	42.10	43.46	3207575
2011-10-24	43.74	45.06	43.59	44.70	2674567
2011-10-25	44.09	44.09	41.90	42.05	3460458
2011-10-26	42.95	43.21	41.20	42.86	4087003
2011-10-27	49.00	49.91	47.51	49.36	6178474
2011-10-28	48.29	49.03	47.70	48.74	3464310
2011-10-31	47.25	47.65	46.66	46.68	3063818
2011-11-01	45.20	45.49	43.84	44.09	3451226
2011-11-02	45.09	45.50	44.14	45.16	2621957
2011-11-03	45.71	47.26	44.63	46.82	2898737
2011-11-04	46.05	46.47	44.90	46.26	2146488
2011-11-07	46.08	46.97	45.54	46.93	2021279
2011-11-08	47.44	48.62	47.35	48.36	3831427
2011-11-09	46.71	46.87	45.24	45.35	3138747
2011-11-10	46.33	46.58	45.17	45.60	2512055
2011-11-11	46.46	47.32	46.43	47.22	1933715
2011-11-14	46.76	47.00	46.08	46.78	2165928
2011-11-15	46.33	47.35	46.00	46.88	2234336
2011-11-16	46.28	46.55	45.29	45.35	2706957
2011-11-17	45.22	45.26	43.90	44.17	3038286
2011-11-18	44.55	44.74	43.93	44.21	1766888
2011-11-21	44.06	44.17	42.59	43.08	1962578
2011-11-22	42.92	43.31	42.26	42.73	2100606
2011-11-23	42.15	42.31	41.29	41.31	2038720
2011-11-25	41.15	42.12	41.10	41.51	770847
2011-11-28	44.77	44.77	42.49	43.03	2491124
2011-11-29	43.13	43.32	42.55	42.88	2185359
2011-11-30	44.34	45.98	44.27	45.91	3035184
2011-12-01	45.57	45.82	44.97	45.48	1204959
2011-12-02	45.96	47.33	45.84	45.98	1555503
2011-12-05	46.97	47.44	46.49	46.97	1607365
2011-12-06	46.89	47.36	46.42	46.94	1574882
2011-12-07	46.69	48.41	46.30	48.21	2105037
2011-12-08	47.68	47.70	45.43	45.58	2683973
2011-12-09	46.00	47.33	45.87	47.10	2704864
2011-12-12	46.34	46.34	45.17	45.67	2440452
2011-12-13	45.91	46.46	44.54	45.07	2860621
2011-12-14	44.68	45.40	44.36	44.95	2832013
2011-12-15	45.68	45.91	45.08	45.17	2799782
2011-12-16	46.15	46.69	45.68	46.55	6187978
2011-12-19	46.74	47.20	46.19	46.38	3028984
2011-12-20	47.25	49.06	47.16	49.00	3132613
2011-12-21	48.99	49.52	48.63	49.39	3903532
2011-12-22	49.47	50.40	49.19	50.05	2299107
2011-12-23	50.38	50.61	49.89	50.61	1131198
2011-12-27	50.33	50.78	50.03	50.03	1424903
2011-12-28	50.03	50.19	49.30	49.47	1195874
2011-12-29	49.74	50.85	49.72	50.54	1278325
2011-12-30	50.20	50.37	49.57	49.64	1763535
2012-01-03	51.16	52.35	51.03	51.45	2166066
2012-01-04	51.06	51.29	50.48	50.81	1931184
2012-01-05	50.36	51.33	49.66	51.24	1716695
2012-01-06	51.19	51.67	50.81	51.09	1740625
2012-01-09	51.22	51.66	50.88	51.10	1740691
2012-01-10	51.82	52.09	51.60	51.90	2976494
2012-01-11	51.53	51.93	51.14	51.75	1985198
2012-01-12	52.08	52.39	51.39	51.91	1900895
2012-01-13	50.98	52.13	50.57	51.40	1951249
2012-01-17	52.28	52.54	51.48	51.59	1601296
2012-01-18	51.60	52.57	51.20	52.50	1366687
2012-01-19	52.53	53.81	52.32	53.65	2081129
2012-01-20	53.88	54.99	53.68	54.68	2474169
2012-01-23	54.92	55.61	54.44	54.75	1908282
2012-01-24	54.05	54.47	53.81	54.23	1895789
2012-01-25	53.97	54.54	53.88	54.28	1944390
2012-01-26	54.61	55.13	54.14	54.68	2967257
2012-01-27	54.32	54.55	53.25	53.67	3209858
2012-01-30	52.88	53.74	52.29	53.28	1509177
2012-01-31	53.46	53.65	52.82	53.55	3071173
2012-02-01	54.81	55.40	53.95	54.78	3408871
2012-02-02	51.17	51.65	49.14	50.38	9200347
2012-02-03	50.97	53.66	50.81	53.65	3605609
2012-02-06	53.13	54.38	52.75	54.33	3008570
2012-02-07	53.91	54.93	53.68	54.92	2920929
2012-02-08	54.77	55.06	54.28	54.62	2754351
2012-02-09	54.97	55.38	53.97	54.10	2719789
2012-02-10	53.30	54.22	52.99	54.19	2332275
2012-02-13	54.75	55.15	54.06	55.04	2153035
2012-02-14	54.88	55.40	54.37	55.32	2688622
2012-02-15	55.40	55.50	54.53	54.86	2788192
2012-02-16	54.93	56.12	54.62	55.71	1498394
2012-02-17	56.05	56.64	55.87	56.54	1585575
2012-02-21	56.67	56.78	55.98	56.19	1703589
2012-02-22	56.48	56.48	55.64	55.84	1942302
2012-02-23	55.75	56.57	55.60	56.50	1743333
2012-02-24	56.73	56.96	56.15	56.41	1168757
2012-02-27	55.63	56.55	55.49	56.20	1226528
2012-02-28	56.26	56.40	55.92	56.18	2233178
2012-02-29	56.15	56.37	55.65	55.76	2559539
2012-03-01	56.05	56.67	55.89	56.17	1384887
2012-03-02	56.29	56.59	55.79	55.84	1090096
2012-03-05	55.62	55.78	55.25	55.54	1740043
2012-03-06	54.77	54.95	54.07	54.17	1625804
2012-03-07	54.43	54.80	54.26	54.55	1252852
2012-03-08	55.08	55.43	54.83	55.32	1404624
2012-03-09	55.44	56.58	55.22	56.08	1358578
2012-03-12	56.07	56.39	55.16	55.85	1183115
2012-03-13	56.19	57.65	56.01	57.60	2242827
2012-03-14	57.58	57.82	56.73	56.75	1725017
2012-03-15	56.80	58.11	56.41	58.02	1810016
2012-03-16	58.63	58.68	57.64	57.72	2252958
2012-03-19	57.34	58.47	57.19	58.09	1410735
2012-03-20	57.24	58.09	57.12	57.27	1933430
2012-03-21	57.37	57.91	57.12	57.39	1655492
2012-03-22	56.73	56.93	56.32	56.49	1768007
2012-03-23	56.28	57.29	55.86	57.10	1908799
2012-03-26	57.60	58.25	57.50	58.25	1331703
2012-03-27	58.27	58.37	57.69	57.70	1295179
2012-03-28	57.55	57.87	56.71	57.82	1631145
2012-03-29	56.95	57.00	55.91	56.43	2465687
2012-03-30	56.42	57.52	56.42	57.13	1533583
2012-04-02	57.18	57.94	57.08	57.76	1604592
2012-04-03	57.47	57.58	56.65	56.96	1334735
2012-04-04	56.30	56.71	55.92	56.07	1263565
2012-04-05	55.58	55.95	55.00	55.53	1767475
2012-04-09	54.27	54.78	54.23	54.46	1578937
2012-04-10	54.45	54.74	53.17	53.22	1825968
2012-04-11	54.18	54.81	53.74	53.85	1461871
2012-04-12	54.08	54.89	54.03	54.73	1767957
2012-04-13	54.42	54.45	53.13	53.13	1649479
2012-04-16	53.50	53.91	53.19	53.64	1518493
2012-04-17	54.22	55.49	54.15	55.17	1541766
2012-04-18	54.66	54.85	53.90	53.96	1522045
2012-04-19	53.88	54.24	53.05	53.56	1921754
2012-04-20	53.82	54.11	53.29	53.45	1607598
2012-04-23	52.44	53.13	51.95	52.84	2110753
2012-04-24	52.42	52.89	51.46	52.45	3336833
2012-04-25	53.01	53.70	52.85	53.60	1919195
2012-04-26	53.47	54.49	53.26	54.25	1760475
2012-04-27	54.29	54.55	53.74	54.08	1474675
2012-04-30	54.10	54.48	53.88	54.21	1008059
2012-05-01	53.96	55.00	53.96	54.26	1468586
2012-05-02	53.68	53.80	53.07	53.41	1625559
2012-05-03	53.44	53.55	52.54	52.80	1806256
2012-05-04	52.39	52.61	51.20	52.00	1898240
2012-05-07	51.70	52.23	51.43	52.07	1504227
2012-05-08	51.60	51.93	50.90	51.51	1746517
2012-05-09	50.63	51.14	50.32	50.60	1868736
2012-05-10	50.99	51.52	50.62	50.78	968316
2012-05-11	50.17	51.03	49.71	50.47	1008886
2012-05-14	49.57	50.28	49.35	49.66	1761396
2012-05-15	49.59	50.01	49.11	49.18	1113135
2012-05-16	49.46	49.64	47.82	47.85	1982119
2012-05-17	47.81	48.04	47.19	47.20	1933402
2012-05-18	47.52	47.75	46.32	46.41	1672526
2012-05-21	46.47	47.51	46.15	47.50	1396283
2012-05-22	47.80	48.39	47.00	47.31	1516239
2012-05-23	46.81	47.48	46.42	47.32	1881109
2012-05-24	47.63	47.93	47.14	47.90	1741032
2012-05-25	47.80	48.33	47.68	47.78	1482662
2012-05-29	48.12	48.53	48.00	48.40	1089379
2012-05-30	47.84	48.15	47.72	47.92	1913697
2012-05-31	47.83	48.37	47.16	47.92	2129549
2012-06-01	46.70	46.75	45.78	45.81	2359450
2012-06-04	46.11	46.39	45.26	45.46	1490739
2012-06-05	45.27	46.77	45.17	46.57	1673681
2012-06-06	46.87	48.37	46.77	48.37	1632987
2012-06-07	49.37	49.69	48.18	48.26	2031475
2012-06-08	48.00	48.71	47.37	48.53	1567237
2012-06-11	49.28	49.28	47.51	47.57	1465880
2012-06-12	47.97	48.36	47.44	48.33	1640474
2012-06-13	48.03	48.08	47.06	47.24	1621629
2012-06-14	47.45	48.05	47.31	47.92	1617748
2012-06-15	48.08	49.78	48.08	49.75	2641044
2012-06-18	49.35	49.72	49.06	49.65	1218484
2012-06-19	49.89	50.99	49.62	50.70	1915912
2012-06-20	50.82	51.89	50.69	51.14	2303728
2012-06-21	51.32	51.42	49.58	49.63	1849489
2012-06-22	49.92	51.26	49.92	50.82	2680903
2012-06-25	50.01	50.01	48.78	49.44	1741426
2012-06-26	49.48	50.25	49.23	49.79	1503915
2012-06-27	49.97	50.91	49.83	50.70	1506077
2012-06-28	50.39	50.84	49.90	50.80	1033797
2012-06-29	52.27	52.36	51.88	52.26	1717079
2012-07-02	52.36	52.60	51.73	51.99	1448026
2012-07-03	51.84	52.48	51.75	52.34	829291
2012-07-05	51.97	52.13	51.38	51.43	1330697
2012-07-06	50.64	51.28	50.64	50.96	1174378
2012-07-09	50.91	50.95	50.12	50.39	1219622
2012-07-10	50.87	51.42	50.08	50.23	1607358
2012-07-11	50.24	50.65	49.85	50.45	1147535
2012-07-12	49.87	49.97	49.20	49.61	1101056
2012-07-13	49.80	51.27	49.71	51.11	927234
2012-07-16	50.76	50.95	50.40	50.58	726885
2012-07-17	51.00	51.29	50.04	51.26	976661
2012-07-18	51.23	52.61	50.94	52.15	1435344
2012-07-19	52.23	52.65	51.57	51.91	1355126
2012-07-20	51.32	51.48	50.26	50.30	1301313
2012-07-23	49.14	49.49	48.42	49.16	1705989
2012-07-24	49.10	49.10	47.96	48.47	1489443
2012-07-25	48.60	48.83	47.84	47.98	1756527
2012-07-26	49.33	50.97	49.31	50.76	2119667
2012-07-27	51.38	53.00	51.00	52.53	2294440
2012-07-30	52.42	52.91	52.11	52.23	1149462
2012-07-31	51.93	52.04	51.54	51.72	1653718
2012-08-01	51.95	52.09	51.26	51.32	1431979
2012-08-02	50.70	51.18	50.00	50.81	1146721
2012-08-03	51.89	52.80	51.78	52.63	1010782
2012-08-06	52.69	53.16	52.42	52.88	1154760
2012-08-07	53.19	54.77	53.09	54.25	1821316
2012-08-08	53.91	54.56	53.87	54.50	1106756
2012-08-09	54.30	54.72	53.98	54.37	1070207
2012-08-10	54.16	54.61	53.98	54.50	777533
2012-08-13	54.25	54.52	53.97	54.32	806589
2012-08-14	54.76	54.85	54.20	54.34	946057
2012-08-15	54.26	54.51	54.05	54.39	819405
2012-08-16	54.44	55.16	54.20	54.94	1257456
2012-08-17	55.10	55.37	54.97	55.30	952816
2012-08-20	55.07	55.27	54.74	55.00	594734
2012-08-21	55.00	55.79	54.65	54.87	723134
2012-08-22	54.68	55.09	54.40	54.82	596136
2012-08-23	54.76	54.96	54.33	54.40	568181
2012-08-24	54.24	55.30	54.11	55.18	893966
2012-08-27	55.25	55.32	54.06	54.15	1184007
2012-08-28	54.05	54.84	53.93	54.47	969296
2012-08-29	54.61	54.95	54.35	54.45	706335
2012-08-30	54.06	54.85	53.73	54.55	897784
2012-08-31	55.00	55.45	54.49	54.91	849287
2012-09-04	54.87	55.30	54.39	54.61	924562
2012-09-05	54.48	54.80	54.22	54.38	965734
2012-09-06	54.95	56.15	54.92	56.01	992639
2012-09-07	56.03	56.67	56.00	56.47	774179
2012-09-10	56.48	56.57	55.86	55.88	1073296
2012-09-11	55.88	56.43	55.86	56.15	926048
2012-09-12	56.51	56.89	56.35	56.66	938366
2012-09-13	56.01	58.16	55.76	58.12	2148468
2012-09-14	58.18	60.47	58.18	59.20	2769593
2012-09-17	59.13	59.13	58.22	58.34	1098948
2012-09-18	58.25	58.58	57.92	58.19	1043480
2012-09-19	58.17	58.33	57.68	57.81	1103810
2012-09-20	57.32	57.55	56.93	57.45	1222867
2012-09-21	57.79	58.26	57.44	57.60	1991163
2012-09-24	57.17	57.82	56.95	57.41	852322
2012-09-25	57.78	57.89	55.89	55.91	1358422
2012-09-26	55.95	56.42	55.35	56.08	1895578
2012-09-27	56.56	57.21	56.32	56.94	1038470
2012-09-28	56.94	56.99	56.20	56.69	1025119
2012-10-01	57.18	57.72	56.47	56.68	979205
2012-10-02	57.02	57.06	56.25	56.43	987081
2012-10-03	56.73	56.86	56.16	56.48	1085650
2012-10-04	56.92	58.13	56.92	57.77	1582872
2012-10-05	58.18	58.53	57.67	57.83	1505760
2012-10-08	57.51	57.90	57.36	57.69	566035
2012-10-09	57.44	57.91	57.20	57.30	921537
2012-10-10	57.37	57.55	56.70	56.78	1105896
2012-10-11	57.45	57.57	56.80	56.83	1441329
2012-10-12	56.77	56.99	55.66	55.96	1020703
2012-10-15	56.20	56.43	55.81	56.19	1151590
2012-10-16	56.73	58.18	56.73	57.89	1237806
2012-10-17	58.06	59.14	57.96	58.99	1078456
2012-10-18	58.84	59.27	58.56	58.92	1048989
2012-10-19	58.67	58.90	57.54	57.80	957181
2012-10-22	58.72	58.72	57.48	58.27	1329576
2012-10-23	57.02	57.41	56.73	57.12	1795308
2012-10-24	57.51	57.98	56.91	57.07	1682970
2012-10-25	58.59	60.68	58.42	59.00	2656123
2012-10-26	58.97	59.50	58.13	59.30	1974691
2012-10-31	58.90	59.38	56.13	58.37	3463350
2012-11-01	58.27	59.71	57.83	59.68	1544677
2012-11-02	60.00	60.71	59.75	60.12	3433596
2012-11-05	59.67	60.30	59.34	60.12	1799516
2012-11-06	60.27	61.04	60.10	60.45	1335938
2012-11-07	59.65	59.66	58.07	58.60	1702041
2012-11-08	58.69	59.41	57.99	58.01	1458044
2012-11-09	57.72	58.65	57.44	58.05	741666
2012-11-12	58.05	59.78	57.80	58.39	1075709
2012-11-13	57.75	59.58	57.66	58.55	1714097
2012-11-14	58.73	58.92	57.41	57.58	1636255
2012-11-15	57.40	58.37	57.20	58.06	1806657
2012-11-16	57.42	58.50	57.42	58.38	2166912
2012-11-19	59.28	59.87	59.17	59.74	1500609
2012-11-20	59.62	59.77	59.18	59.77	1441403
2012-11-21	59.86	60.31	59.49	60.17	1085775
2012-11-23	60.63	61.08	60.49	61.00	936989
2012-11-26	60.60	60.80	60.41	60.50	1832223
2012-11-27	60.38	60.98	60.13	60.15	1307923
2012-11-28	59.65	60.74	59.45	60.69	1348507
2012-11-29	60.95	61.74	60.75	61.46	1367191
2012-11-30	61.38	61.74	60.67	60.67	1902184
2012-12-03	60.92	61.49	60.81	61.10	1444776
2012-12-04	60.94	61.12	60.55	60.61	1124478
2012-12-05	60.61	61.36	60.48	61.12	1074373
2012-12-06	61.03	61.82	60.74	61.78	1152080
2012-12-07	61.90	62.70	61.83	62.35	1722106
2012-12-10	61.96	62.00	61.29	61.29	1738527
2012-12-11	61.68	61.93	61.39	61.51	1569474
2012-12-12	61.75	62.76	61.66	61.90	1667732
2012-12-13	61.78	61.89	61.12	61.38	1133574
2012-12-14	61.21	61.59	61.09	61.22	860745
2012-12-17	61.63	62.50	61.55	62.49	1090844
2012-12-18	62.46	63.59	62.28	63.52	1756750
2012-12-19	63.49	63.75	62.91	62.91	1231515
2012-12-20	62.91	63.52	62.83	63.51	987955
2012-12-21	62.67	63.07	62.24	62.67	2425234
2012-12-24	62.54	63.01	62.40	62.89	511236
2012-12-26	62.96	63.12	62.41	62.47	700307
2012-12-27	62.54	62.80	61.63	62.57	1011160
2012-12-28	62.09	62.77	61.99	62.19	895121
2012-12-31	62.00	62.64	61.79	62.63	1187326
2013-01-02	64.25	65.31	64.16	65.28	1860280
2013-01-03	65.21	66.01	65.06	65.17	1673126
2013-01-04	65.24	66.03	65.10	65.95	827547
2013-01-07	65.65	65.75	64.98	65.25	1136913
2013-01-08	63.90	64.68	63.59	63.98	1454124
2013-01-09	64.25	64.61	64.13	64.27	957753
2013-01-10	64.80	65.00	64.49	65.00	939734
2013-01-11	64.77	65.36	64.62	65.07	1116866
2013-01-14	65.08	65.38	64.96	65.30	1347542
2013-01-15	64.93	65.12	64.39	64.88	1247729
2013-01-16	64.63	64.71	64.10	64.25	1196902
2013-01-17	64.53	65.60	64.42	65.40	1285625
2013-01-18	65.26	65.92	64.79	65.90	1306223
2013-01-22	65.69	66.53	65.62	66.53	857692
2013-01-23	66.36	66.48	65.95	66.43	678857
2013-01-24	66.53	67.31	66.39	66.88	1215288
2013-01-25	67.10	67.38	66.57	67.38	951048
2013-01-28	67.40	67.40	66.33	66.79	879641
2013-01-29	66.55	67.41	66.25	67.39	1371537
2013-01-30	67.19	67.32	66.31	66.86	1764192
2013-01-31	66.86	67.44	65.72	66.32	2340484
2013-02-01	67.15	67.34	66.49	67.15	1508251
2013-02-04	66.67	66.76	65.14	65.31	3297150
2013-02-05	65.94	66.54	65.75	66.28	1494337
2013-02-06	65.80	66.61	65.73	66.61	1327347
2013-02-07	66.48	66.72	65.47	66.13	1320988
2013-02-08	66.21	66.62	66.08	66.49	862562
2013-02-11	66.40	66.69	66.17	66.49	635993
2013-02-12	66.71	67.54	66.60	67.49	1445989
2013-02-13	67.50	68.22	67.32	67.89	1173707
2013-02-14	67.58	69.12	67.58	69.04	1572907
2013-02-15	69.17	69.34	68.71	68.77	1748259
2013-02-19	68.83	69.15	68.83	69.03	1478377
2013-02-20	68.90	69.07	67.89	67.95	1537826
2013-02-21	67.70	67.82	67.06	67.25	1174536
2013-02-22	67.65	67.93	67.48	67.93	1017568
2013-02-25	68.31	68.73	66.25	66.25	1627259
2013-02-26	66.66	66.89	65.95	66.62	1675001
2013-02-27	66.31	68.28	66.31	68.11	1230399
2013-02-28	68.11	69.15	67.98	68.63	1849213
2013-03-01	68.04	68.38	66.94	68.08	2272872
2013-03-04	68.00	68.91	67.79	68.87	1461577
2013-03-05	69.37	70.57	69.18	70.27	1784860
2013-03-06	70.51	70.61	70.15	70.51	2132595
2013-03-07	70.69	71.07	70.42	70.74	988129
2013-03-08	71.19	72.11	71.16	72.09	1897894
2013-03-11	72.05	72.48	71.90	72.21	1568285
2013-03-12	72.09	72.35	71.83	71.92	1140728
2013-03-13	72.20	73.40	71.67	73.35	1266905
2013-03-14	73.85	74.52	73.57	74.46	1778176
2013-03-15	73.86	74.64	73.58	74.33	2562586
2013-03-18	73.36	74.71	73.27	74.17	1941896
2013-03-19	74.44	74.75	73.68	73.97	2203097
2013-03-20	74.36	75.14	74.35	74.88	1058004
2013-03-21	74.50	75.00	73.60	73.64	1529916
2013-03-22	73.87	74.10	73.50	73.65	1142500
2013-03-25	74.08	74.38	72.98	73.47	1160129
2013-03-26	73.71	74.23	73.34	73.69	1847308
2013-03-27	72.75	73.19	72.64	73.05	2141109
2013-03-28	72.97	73.82	72.85	73.65	1577599
2013-04-01	73.52	74.00	72.70	72.87	1205762
2013-04-02	73.14	73.53	72.85	73.43	1789205
2013-04-03	73.64	73.65	71.55	71.81	1311081
2013-04-04	71.96	72.47	71.70	72.00	1092314
2013-04-05	70.67	71.57	70.27	71.48	1077393
2013-04-08	71.29	72.35	71.16	72.33	883771
2013-04-09	72.43	73.20	72.11	72.81	790490
2013-04-10	72.79	74.57	72.79	74.47	1014110
2013-04-11	74.60	75.50	74.49	75.28	1175934
2013-04-12	74.78	75.09	74.23	74.73	754034
2013-04-15	74.47	74.53	71.88	71.93	1386836
2013-04-16	72.89	73.21	72.10	73.14	1268349
2013-04-17	72.40	72.46	70.83	71.30	1659281
2013-04-18	71.47	71.48	69.35	69.60	2156900
2013-04-19	70.10	72.21	69.84	72.18	1977857
2013-04-22	71.98	72.56	70.85	72.38	1240193
2013-04-23	73.00	74.57	72.83	73.64	1779596
2013-04-24	73.79	73.98	72.57	72.65	1712607
2013-04-25	73.17	74.27	72.83	73.98	1117283
2013-04-26	73.74	74.15	73.27	73.48	953009
2013-04-29	73.66	74.37	73.31	74.18	1025267
2013-04-30	74.22	74.90	73.64	74.53	1306848
2013-05-01	74.35	74.35	72.91	72.96	1618700
2013-05-02	72.89	73.72	72.30	73.56	1624289
2013-05-03	74.57	75.96	74.33	75.80	1790824
2013-05-06	75.74	76.77	75.66	76.64	1148210
2013-05-07	77.06	77.59	76.51	77.35	1050153
2013-05-08	77.20	77.24	76.60	76.99	1604595
2013-05-09	76.91	77.32	76.39	76.54	1166023
2013-05-10	76.62	78.25	76.50	78.20	1126035
2013-05-13	78.10	79.25	77.65	79.05	1430667
2013-05-14	79.05	80.95	78.91	80.86	1549393
2013-05-15	80.43	81.55	80.15	81.54	1170948
2013-05-16	81.16	81.78	80.35	80.46	1179874
2013-05-17	81.03	81.93	80.90	81.69	1146856
2013-05-20	81.49	82.03	81.43	81.71	1041511
2013-05-21	81.77	82.03	81.17	81.53	1466210
2013-05-22	81.77	82.97	80.44	80.81	1483883
2013-05-23	79.55	81.09	79.14	80.39	1164075
2013-05-24	79.69	80.30	79.34	80.20	793382
2013-05-28	81.66	82.93	81.54	82.52	1083842
2013-05-29	81.75	82.68	81.51	82.12	1110637
2013-05-30	82.15	84.29	81.90	83.94	1300007
2013-05-31	83.21	83.74	81.52	81.52	1554198
2013-06-03	81.91	82.25	80.29	81.03	2473640
2013-06-04	81.20	82.81	81.11	82.18	1936539
2013-06-05	81.81	81.92	79.64	79.73	1634753
2013-06-06	79.73	81.02	79.33	81.02	1114405
2013-06-07	81.74	83.18	81.15	83.07	1411005
2013-06-10	83.48	83.67	82.48	83.14	1138086
2013-06-11	82.08	83.70	81.62	82.52	1268085
2013-06-12	83.25	83.53	81.03	81.11	934198
2013-06-13	81.09	83.21	80.85	82.99	782714
2013-06-14	82.84	83.11	81.50	81.86	1500913
2013-06-17	82.66	83.47	82.28	82.64	1309549
2013-06-18	82.96	83.80	82.85	83.39	821442
2013-06-19	83.24	83.75	81.52	81.53	1659590
2013-06-20	80.62	81.26	78.73	79.06	2207760
2013-06-21	80.08	80.31	78.26	79.16	2451314
2013-06-24	78.25	78.40	76.77	77.45	1641949
2013-06-25	78.37	79.73	77.90	79.26	1137738
2013-06-26	80.18	80.89	79.92	80.33	1307952
2013-06-27	80.99	81.75	80.68	81.69	1079178
2013-06-28	81.40	81.42	80.43	80.88	1807503
2013-07-01	81.60	82.42	81.37	81.44	1051018
2013-07-02	81.37	82.41	81.19	81.82	1029113
2013-07-03	81.00	81.33	80.49	81.12	658376
2013-07-05	82.03	83.12	81.57	83.10	533915
2013-07-08	83.87	84.38	83.40	83.58	755112
2013-07-09	84.54	85.00	83.54	84.92	889834
2013-07-10	84.66	85.17	83.95	84.56	1105419
2013-07-11	86.17	86.58	85.63	86.46	1121184
2013-07-12	86.53	86.78	86.01	86.60	1219501
2013-07-15	86.92	87.00	86.31	86.33	948618
2013-07-16	86.33	86.70	85.24	85.40	984275
2013-07-17	85.58	86.70	85.26	85.79	1031330
2013-07-18	86.23	87.06	85.76	86.84	1289429
2013-07-19	86.42	86.81	85.83	86.31	987161
2013-07-22	86.33	87.47	86.24	87.36	671175
2013-07-23	87.60	87.71	86.62	86.67	1104599
2013-07-24	87.09	87.30	85.92	86.24	1571466
2013-07-25	86.91	88.26	86.42	87.60	2171877
2013-07-26	86.79	88.19	86.79	88.18	1330075
2013-07-29	87.76	88.03	87.19	87.61	1112893
2013-07-30	88.20	89.11	87.76	88.97	1463956
2013-07-31	88.89	89.79	88.66	89.00	1701108
2013-08-01	89.95	91.14	89.64	90.98	1319566
2013-08-02	90.67	91.22	90.42	91.21	834260
2013-08-05	90.69	91.20	90.23	91.15	760250
2013-08-06	90.77	91.04	89.68	89.86	1140308
2013-08-07	89.60	89.84	88.59	89.54	965730
2013-08-08	90.48	90.77	89.03	89.92	789030
2013-08-09	89.76	90.52	89.50	90.08	725270
2013-08-12	89.69	90.10	88.96	89.31	1236424
2013-08-13	89.73	90.76	89.20	90.27	606415
2013-08-14	90.16	90.68	89.67	89.70	735944
2013-08-15	88.98	89.01	87.50	87.80	854599
2013-08-16	87.70	88.74	87.51	88.23	1079213
2013-08-19	88.23	88.60	87.18	87.20	889073
2013-08-20	87.34	88.37	86.99	88.03	825660
2013-08-21	87.75	88.52	86.98	87.45	775382
2013-08-22	87.88	89.25	87.53	89.03	643451
2013-08-23	89.05	89.26	88.04	89.03	531000
2013-08-26	89.02	89.50	88.30	88.30	653738
2013-08-27	86.95	87.37	85.43	85.43	945430
2013-08-28	85.44	86.79	85.24	86.14	828051
2013-08-29	85.65	87.92	85.65	87.11	825739
2013-08-30	87.14	87.26	85.61	86.15	976039
2013-09-03	87.59	88.32	86.08	87.08	1001239
2013-09-04	86.38	87.95	85.93	87.49	1257013
2013-09-05	87.44	88.65	87.26	87.79	1101728
2013-09-06	87.85	88.24	86.15	87.59	752943
2013-09-09	87.85	89.01	87.84	88.90	749441
2013-09-10	89.77	91.12	89.73	90.72	964452
2013-09-11	90.59	91.00	90.05	90.96	752781
2013-09-12	90.88	91.12	90.13	90.39	611947
2013-09-13	90.77	90.85	89.93	90.80	705705
2013-09-16	92.09	92.64	91.69	92.56	1159280
2013-09-17	92.56	93.75	92.49	93.33	1612228
2013-09-18	93.29	94.31	92.74	93.96	1349022
2013-09-19	94.31	94.45	93.23	93.42	1097571
2013-09-20	93.44	94.04	91.93	92.22	2061732
2013-09-23	91.40	92.06	90.73	91.35	1006536
2013-09-24	91.41	91.89	90.90	91.00	1140684
2013-09-25	91.18	91.94	90.84	91.16	770060
2013-09-26	91.22	92.17	91.00	91.59	607542
2013-09-27	90.74	91.58	90.46	91.43	601250
2013-09-30	90.36	91.51	90.12	91.08	961929
2013-10-01	91.20	92.20	91.02	92.18	747441
2013-10-02	91.17	92.16	90.72	92.16	816826
2013-10-03	91.66	92.12	90.05	91.56	1028286
2013-10-04	91.44	92.92	90.55	92.89	813928
2013-10-07	91.78	92.69	91.47	91.89	978136
2013-10-08	92.02	92.35	89.82	89.85	1242310
2013-10-09	90.24	90.98	89.37	90.47	765680
2013-10-10	92.37	93.40	92.13	93.35	994731
2013-10-11	93.14	94.73	93.14	94.30	1139027
2013-10-14	93.48	94.68	92.89	94.54	880997
2013-10-15	94.29	94.81	93.47	93.67	1035739
2013-10-16	94.56	96.57	94.41	96.47	1120792
2013-10-17	96.33	98.22	95.73	98.13	1642899
2013-10-18	98.63	99.84	98.09	99.75	1075210
2013-10-21	99.81	99.92	98.80	99.08	1241871
2013-10-22	99.55	100.19	99.07	99.76	1026414
2013-10-23	99.32	99.50	98.20	98.74	1024967
2013-10-24	99.18	99.77	98.61	99.53	897748
2013-10-25	99.87	100.17	99.28	99.56	1004296
2013-10-28	99.65	99.76	98.71	98.91	1005785
2013-10-29	99.07	99.74	98.94	99.39	1243162
2013-10-30	98.87	102.26	98.87	100.79	1493670
2013-10-31	100.70	101.88	100.31	100.54	1253686
2013-11-01	100.67	101.29	100.27	101.06	1088560
2013-11-04	101.00	101.60	100.75	101.24	1237245
2013-11-05	101.03	101.77	100.57	101.27	891472
2013-11-06	101.82	102.73	101.77	102.21	1464684
2013-11-07	102.22	102.86	100.22	100.43	1497208
2013-11-08	100.41	103.22	100.26	103.12	1724009
2013-11-11	103.31	104.21	102.85	103.84	884638
2013-11-12	103.19	103.83	102.36	102.87	1124076
2013-11-13	102.16	104.21	102.09	104.16	1186675
2013-11-14	104.21	105.31	103.96	105.22	736076
2013-11-15	105.30	105.79	104.93	105.47	1083121
2013-11-18	105.92	106.18	104.93	105.25	826734
2013-11-19	105.25	106.04	105.07	105.20	1073335
2013-11-20	105.25	106.29	104.81	105.47	850451
2013-11-21	105.66	107.01	105.66	106.79	1248025
2013-11-22	106.79	107.69	106.50	107.58	1242815
2013-11-25	107.96	108.12	107.34	107.50	822381
2013-11-26	107.60	109.06	107.53	108.30	1398601
2013-11-27	108.50	108.97	108.06	108.53	646121
2013-11-29	108.80	109.12	108.23	108.25	330476
2013-12-02	108.31	109.56	108.09	108.23	941202
2013-12-03	107.46	107.97	106.52	106.90	1123678
2013-12-04	106.51	107.81	105.73	107.01	863083
2013-12-05	106.44	106.72	105.68	106.23	805677
2013-12-06	107.73	109.22	107.69	108.99	875594
2013-12-09	109.03	109.87	108.65	108.99	1281612
2013-12-10	108.52	108.52	107.41	108.18	1323529
2013-12-11	108.24	108.62	106.19	106.40	1169699
2013-12-12	106.25	107.29	106.11	106.52	1069026
2013-12-13	106.86	107.53	106.09	106.68	1121709
2013-12-16	107.51	109.19	107.38	109.00	1150754
2013-12-17	108.85	109.23	108.50	108.58	1195838
2013-12-18	109.12	111.85	107.81	111.82	1250668
2013-12-19	111.43	111.50	110.65	110.84	1269110
2013-12-20	111.25	112.67	111.00	111.81	1796277
2013-12-23	112.76	113.43	112.34	113.07	870292
2013-12-24	112.43	113.07	112.20	112.88	378730
2013-12-26	113.15	114.15	112.79	113.81	412405
2013-12-27	113.91	114.27	113.44	113.94	465014
2013-12-30	113.86	114.33	113.39	113.59	492643
2013-12-31	113.74	115.36	113.74	115.05	686516
2014-01-02	114.58	114.81	113.42	113.88	783767
2014-01-03	113.86	114.84	113.41	113.90	979961
2014-01-06	114.55	115.72	112.77	113.60	2009273
2014-01-07	113.82	115.11	113.63	114.57	1571531
2014-01-08	115.04	116.73	114.75	115.80	1944345
2014-01-09	116.24	116.82	115.15	115.51	1924489
2014-01-10	115.71	115.84	114.37	115.06	1154177
2014-01-13	114.93	115.33	112.89	113.18	1202726
2014-01-14	113.62	114.29	113.12	114.21	1392448
2014-01-15	114.39	114.66	113.70	114.36	1238523
2014-01-16	114.29	114.36	113.57	113.66	991669
2014-01-17	113.48	114.26	113.00	113.37	1154873
2014-01-21	113.92	114.62	113.19	114.14	1240288
2014-01-22	114.51	114.95	113.75	114.77	1008508
2014-01-23	114.11	114.12	111.03	111.24	1613466
2014-01-24	110.18	110.90	106.70	106.79	1537416
2014-01-27	106.89	107.38	104.19	104.92	2066651
2014-01-28	105.68	106.72	105.27	106.54	1721577
2014-01-29	104.98	106.13	104.83	105.02	1055355
2014-01-30	105.93	107.02	105.81	106.43	805097
2014-01-31	104.45	106.76	104.01	105.64	1628850
2014-02-03	105.65	105.97	101.29	101.47	1872128
2014-02-04	101.81	103.68	101.64	103.54	1323162
2014-02-05	106.32	108.80	103.07	103.43	2292765
2014-02-06	103.72	105.73	103.48	105.64	1292643
2014-02-07	106.13	107.71	105.40	107.61	1883078
2014-02-10	107.36	107.58	105.36	105.90	1555318
2014-02-11	105.59	107.28	105.36	107.21	1380044
2014-02-12	106.99	107.63	106.56	106.98	961532
2014-02-13	106.15	107.53	105.77	107.33	955361
2014-02-14	107.22	107.75	106.58	107.09	874350
2014-02-18	107.94	108.77	107.50	107.99	987251
2014-02-19	107.82	109.30	106.49	106.66	1074653
2014-02-20	106.72	107.07	105.49	106.20	1209716
2014-02-21	106.81	107.70	106.43	106.81	825988
2014-02-24	106.50	109.23	106.36	108.28	1090393
2014-02-25	107.82	108.20	106.98	107.37	928696
2014-02-26	107.64	107.98	106.44	106.62	1073926
2014-02-27	106.57	108.75	106.25	108.63	1131600
2014-02-28	108.40	110.09	108.10	108.99	1182175
2014-03-03	107.22	108.23	106.85	107.75	974616
2014-03-04	109.41	110.63	109.15	110.28	1313935
2014-03-05	110.19	110.66	109.55	109.85	1082409
2014-03-06	110.37	111.51	110.17	110.84	1097519
2014-03-07	111.31	113.29	111.31	112.65	1383622
2014-03-10	112.37	112.73	111.48	112.05	814979
2014-03-11	112.17	112.60	110.64	110.92	880020
2014-03-12	109.87	110.92	109.50	110.90	1076036
2014-03-13	111.63	111.95	108.94	109.16	1178824
2014-03-14	108.97	109.70	108.08	108.25	1031879
2014-03-17	109.28	109.79	108.78	108.96	1197879
2014-03-18	109.02	109.89	108.94	109.30	753588
2014-03-19	109.33	110.08	108.20	108.72	1262924
2014-03-20	108.52	111.84	108.38	111.72	1494849
2014-03-21	113.17	113.68	111.62	111.78	1749156
2014-03-24	111.83	112.64	110.37	110.72	956189
2014-03-25	110.90	111.62	109.11	109.84	1271054
2014-03-26	110.53	110.94	108.81	108.82	1016354
2014-03-27	108.33	109.00	106.85	107.02	1137791
2014-03-28	107.86	110.22	107.66	108.81	1068946
2014-03-31	109.91	110.55	109.77	110.07	1588413
2014-04-01	110.57	112.06	110.45	111.86	938348
2014-04-02	113.34	113.73	112.55	113.47	1627536
2014-04-03	113.50	114.49	112.15	113.27	1215585
2014-04-04	114.46	115.41	111.39	111.42	1732623
2014-04-07	111.17	111.42	107.37	107.59	1216259
2014-04-08	107.61	108.09	106.70	107.48	1521751
2014-04-09	108.16	109.30	107.33	109.25	1308372
2014-04-10	109.06	109.40	105.04	105.04	1730003
2014-04-11	103.80	103.98	101.70	101.74	2123484
2014-04-14	102.92	102.93	100.94	101.91	1289949
2014-04-15	102.18	103.49	101.16	103.36	2144291
2014-04-16	104.39	104.89	103.52	104.83	1012682
2014-04-17	105.15	106.58	105.10	106.03	1020065
2014-04-21	106.02	106.48	105.52	106.11	604241
2014-04-22	106.00	107.29	105.84	106.79	808788
2014-04-23	106.64	107.22	106.11	106.44	618877
2014-04-24	107.10	107.25	105.60	105.85	844827
2014-04-25	105.61	105.97	103.26	103.53	1342211
2014-04-28	104.00	104.64	101.67	103.51	1622333
2014-04-29	107.77	109.91	106.98	109.55	2005413
2014-04-30	109.24	111.94	108.47	111.63	1934479
2014-05-01	111.79	111.88	110.52	111.60	1224163
2014-05-02	111.63	113.14	111.63	112.34	918589
2014-05-05	111.24	112.47	110.18	112.16	799915
2014-05-06	111.14	111.85	110.31	110.61	1151791
2014-05-07	110.37	111.69	109.30	111.58	1036872
2014-05-08	111.14	112.71	111.01	111.34	822197
2014-05-09	111.23	111.61	110.34	111.23	856258
2014-05-12	111.98	112.83	111.60	112.72	852884
2014-05-13	112.72	113.30	111.77	111.90	960886
2014-05-14	112.14	112.14	110.31	110.47	670962
2014-05-15	109.99	110.19	107.21	108.23	1045216
2014-05-16	108.47	109.25	107.11	108.87	851346
2014-05-19	108.28	109.90	108.24	109.69	545906
2014-05-20	109.62	109.74	107.74	108.40	865764
2014-05-21	109.33	110.41	108.98	110.14	902672
2014-05-22	110.14	111.06	109.73	110.56	637696
2014-05-23	110.52	111.39	110.25	110.93	655224
2014-05-27	111.20	112.29	110.98	111.42	924973
2014-05-28	111.11	111.99	110.64	111.18	913311
2014-05-29	112.18	112.92	111.58	112.82	1207169
2014-05-30	112.33	113.11	111.90	112.61	892718
2014-06-02	112.99	113.98	112.09	113.94	886080
2014-06-03	113.47	114.81	113.17	114.72	1227796
2014-06-04	114.76	115.14	113.80	115.11	1137547
2014-06-05	115.00	115.95	114.44	115.79	802359
2014-06-06	115.99	118.21	115.80	118.04	1009684
2014-06-09	117.69	118.65	117.27	117.77	607976
2014-06-10	117.15	117.84	116.54	117.65	716907
2014-06-11	116.55	117.06	116.36	116.78	495375
2014-06-12	116.80	116.91	115.44	115.82	563408
2014-06-13	116.04	116.63	115.63	116.05	642327
2014-06-16	115.76	116.23	115.18	115.74	479368
2014-06-17	115.24	117.52	114.76	116.92	925419
2014-06-18	116.91	118.40	116.19	118.20	1103110
2014-06-19	118.38	118.64	117.27	117.80	873837
2014-06-20	118.08	119.37	117.91	119.14	1254858
2014-06-23	119.04	119.57	118.61	119.38	590254
2014-06-24	118.61	119.73	118.37	118.50	847032
2014-06-25	117.80	119.63	117.78	119.24	720764
2014-06-26	119.00	119.24	117.85	119.15	615650
2014-06-27	118.94	119.93	118.76	119.81	924436
2014-06-30	119.75	120.32	119.41	120.00	894827
2014-07-01	120.20	122.00	120.15	121.53	1159177
2014-07-02	118.64	121.94	118.64	121.11	729757
2014-07-03	121.94	122.70	121.94	122.42	414812
2014-07-07	121.65	122.10	121.43	122.00	455496
2014-07-08	121.76	121.95	120.87	121.10	802020
2014-07-09	121.17	121.91	120.63	121.16	872546
2014-07-10	118.98	120.64	118.87	120.27	721869
2014-07-11	120.01	121.20	119.41	121.06	562430
2014-07-14	122.39	122.39	121.52	121.77	880218
2014-07-15	121.90	122.64	121.36	122.30	837440
2014-07-16	123.08	123.30	121.65	122.21	685838
2014-07-17	121.44	122.97	120.46	120.71	646410
2014-07-18	121.21	122.49	120.94	122.18	559799
2014-07-21	121.64	122.22	121.20	121.66	525781
2014-07-22	122.03	122.99	122.03	122.73	506237
2014-07-23	122.69	122.92	122.10	122.63	361877
2014-07-24	122.78	123.12	122.27	122.53	494616
2014-07-25	121.90	122.47	121.32	122.27	462167
2014-07-28	121.86	122.15	120.60	121.50	786161
2014-07-29	121.56	122.49	120.84	120.84	705497
2014-07-30	123.90	127.00	121.93	123.45	1218357
2014-07-31	122.17	122.58	119.53	119.60	1189141
2014-08-01	119.60	120.00	117.21	118.23	1263078
2014-08-04	118.20	119.51	117.63	119.07	812220
2014-08-05	118.29	118.79	116.91	117.39	779322
2014-08-06	116.75	118.79	116.73	117.46	767704
2014-08-07	117.62	118.13	116.02	116.50	992893
2014-08-08	117.11	118.67	116.55	118.56	948654
2014-08-11	118.26	120.12	117.95	118.87	1018452
2014-08-12	118.68	119.51	118.24	119.01	1009845
2014-08-13	119.72	120.19	119.48	119.95	697100
2014-08-14	120.04	120.78	119.93	120.38	663277
2014-08-15	120.59	120.97	119.14	120.22	908732
2014-08-18	120.94	121.74	120.84	121.55	891541
2014-08-19	121.73	122.30	121.63	121.91	872506
2014-08-20	121.88	123.10	121.50	122.93	867207
2014-08-21	122.78	123.72	122.56	123.48	725102
2014-08-22	123.11	124.04	123.05	123.19	725596
2014-08-25	124.15	125.12	123.66	125.10	611227
2014-08-26	125.00	126.36	124.47	126.08	724326
2014-08-27	126.50	126.67	125.51	125.99	690797
2014-08-28	124.96	125.47	124.67	125.21	517347
2014-08-29	125.77	126.20	125.11	125.76	530662
2014-09-02	126.45	128.18	126.45	127.75	1085473
2014-09-03	128.22	128.51	125.89	126.01	1026517
2014-09-04	126.27	127.10	125.23	125.61	695670
2014-09-05	125.33	126.47	124.41	126.41	713614
2014-09-08	125.94	126.82	125.82	126.31	843614
2014-09-09	125.81	126.09	124.51	124.72	861891
2014-09-10	125.41	126.08	124.89	125.60	687963
2014-09-11	124.72	125.27	124.57	124.89	896000
2014-09-12	124.97	125.59	124.32	124.84	680195
2014-09-15	124.66	124.66	123.49	123.75	980710
2014-09-16	124.14	125.21	123.51	124.76	704064
2014-09-17	125.26	127.58	125.11	126.55	953516
2014-09-18	127.36	128.20	127.19	127.57	712265
2014-09-19	128.14	128.37	125.82	126.65	1332149
2014-09-22	126.22	126.43	124.61	124.76	905092
2014-09-23	124.61	125.28	123.76	123.87	918367
2014-09-24	123.90	125.26	123.37	125.22	650648
2014-09-25	124.37	124.68	122.71	122.94	1104982
2014-09-26	123.57	124.51	123.04	124.14	920783
2014-09-29	122.45	124.01	122.19	123.58	660150
2014-09-30	123.50	124.61	122.89	123.38	849301
2014-10-01	122.73	122.95	119.32	119.65	1361586
2014-10-02	119.59	120.42	118.26	119.92	911003
2014-10-03	121.32	122.27	120.59	121.84	666243
2014-10-06	122.29	123.02	121.15	121.89	660924
2014-10-07	120.81	121.10	119.04	119.07	729387
2014-10-08	118.76	120.71	117.57	120.62	1026407
2014-10-09	120.24	120.25	117.04	117.05	1170698
2014-10-10	117.00	117.89	114.47	114.55	1314993
2014-10-13	114.66	115.38	111.67	111.78	1169356
2014-10-14	112.33	113.19	111.30	111.80	960014
2014-10-15	109.72	109.94	105.41	109.35	2037186
2014-10-16	107.07	110.89	106.44	109.87	1612498
2014-10-17	110.71	112.71	110.71	112.30	1491843
2014-10-20	111.80	113.59	111.35	113.47	888158
2014-10-21	114.25	116.65	113.89	116.57	1121396
2014-10-22	116.57	116.68	114.62	114.75	856459
2014-10-23	116.50	117.39	115.93	116.51	1180632
2014-10-24	116.82	117.91	116.31	117.65	803320
2014-10-27	117.67	119.59	116.77	118.50	1651653
2014-10-28	118.86	120.47	118.82	120.30	1156691
2014-10-29	121.74	126.12	121.57	123.76	1400990
2014-10-30	123.48	124.88	123.16	124.11	961222
2014-10-31	125.35	127.04	125.35	126.17	1007844
2014-11-03	126.55	127.39	126.03	126.44	643711
2014-11-04	126.47	128.00	126.15	127.98	1153155
2014-11-05	128.57	129.38	127.85	128.57	825460
2014-11-06	128.40	129.00	127.47	128.89	692034
2014-11-07	128.43	129.44	127.67	129.05	725524
2014-11-10	128.60	130.22	128.48	130.16	911141
2014-11-11	130.25	130.81	130.08	130.36	801067
2014-11-12	129.90	130.57	129.62	130.28	629666
2014-11-13	130.26	130.88	130.18	130.20	146887
2014-11-14	130.03	130.30	129.10	129.38	486917
2014-11-17	128.85	129.16	128.37	128.97	551774
2014-11-18	129.09	131.24	128.84	130.31	784341
2014-11-19	129.82	130.43	129.11	130.01	536202
2014-11-20	129.00	131.17	128.91	130.46	727688
2014-11-21	132.34	132.48	131.02	131.37	660456
2014-11-24	132.00	132.74	131.12	132.17	442573
2014-11-25	132.21	132.60	131.03	132.17	791736
2014-11-26	132.66	132.69	131.48	132.19	411592
2014-11-28	132.43	132.75	131.61	131.77	368442
2014-12-01	131.27	131.27	129.81	130.68	569743
2014-12-02	131.02	132.90	130.83	132.63	748880
2014-12-03	132.78	133.67	132.16	133.44	800522
2014-12-04	132.70	133.70	132.35	133.60	580742
2014-12-05	134.10	135.48	133.81	135.15	807889
2014-12-08	135.21	137.15	134.37	135.87	855896
2014-12-09	133.62	135.59	132.64	135.46	886838
2014-12-10	135.26	135.87	133.49	133.63	1268401
2014-12-11	134.46	135.71	133.61	133.89	869597
2014-12-12	132.14	132.73	127.68	127.72	1479709
2014-12-15	128.56	128.91	124.76	126.45	1492930
2014-12-16	125.46	127.56	124.01	124.84	1566483
2014-12-17	125.50	129.50	125.32	129.27	1116471
2014-12-18	130.95	134.43	129.81	134.32	1229411
2014-12-19	135.07	135.76	133.42	134.33	1286425
2014-12-22	134.33	134.89	134.05	134.80	543317
2014-12-23	135.30	137.33	135.30	136.76	647282
2014-12-24	136.62	137.31	135.70	135.73	296306
2014-12-26	136.21	136.54	135.20	135.27	341003
2014-12-29	135.00	136.39	134.72	135.31	404408
2014-12-30	134.86	134.86	134.10	134.20	533712
2014-12-31	134.87	134.87	132.15	132.25	556047
2015-01-02	132.98	133.49	130.71	132.09	622175
2015-01-05	130.78	131.30	127.21	127.85	1068604
2015-01-06	127.83	128.22	123.48	124.41	1307628
2015-01-07	125.75	127.04	124.81	126.62	1271145
2015-01-08	128.53	129.37	127.75	128.87	1681386
2015-01-09	129.33	129.62	127.26	127.68	843695
2015-01-12	127.52	127.69	125.42	126.38	908783
2015-01-13	128.13	129.93	126.32	127.30	1177656
2015-01-14	124.90	125.66	123.12	124.97	1199916
2015-01-15	125.13	125.65	122.73	122.86	889283
2015-01-16	122.96	124.74	121.49	124.66	935180
2015-01-20	125.00	125.87	123.83	125.16	1020628
2015-01-21	125.16	126.83	123.84	126.34	1173666
2015-01-22	127.19	130.53	125.93	130.23	1185768
2015-01-23	130.23	130.50	128.96	129.48	1241656
2015-01-26	129.37	131.07	128.70	130.78	1077686
2015-01-27	129.05	130.12	127.98	129.01	717523
2015-01-28	129.99	129.99	126.29	126.39	1444186
2015-01-29	129.06	130.14	126.35	128.26	1637686
2015-01-30	127.13	127.81	124.77	124.94	1367885
2015-02-02	125.88	128.93	124.63	128.76	1173603
2015-02-03	129.81	132.66	129.40	132.52	1338162
2015-02-04	132.35	133.24	131.33	131.88	1274150
2015-02-05	131.40	133.08	130.75	132.48	916064
2015-02-06	133.55	136.45	133.55	134.79	1316497
2015-02-09	134.54	134.88	133.51	134.69	857378
2015-02-10	136.30	136.46	135.22	136.17	909128
2015-02-11	135.94	136.66	135.19	136.24	858598
2015-02-12	136.24	137.69	136.16	137.57	755897
2015-02-13	137.65	138.19	136.86	137.81	702334
2015-02-17	137.56	138.26	137.07	137.53	914974
2015-02-18	137.21	137.28	135.36	135.86	945939
2015-02-19	135.50	136.46	135.37	135.85	883239
2015-02-20	135.39	136.28	134.30	136.20	1344543
2015-02-23	136.37	136.37	134.00	134.76	899966
2015-02-24	134.64	136.75	134.64	135.48	1039906
2015-02-25	135.06	135.85	134.77	135.32	571799
2015-02-26	135.42	136.05	134.79	135.34	549940
2015-02-27	135.33	136.02	133.58	133.63	896166
2015-03-02	133.33	135.95	133.33	134.90	898344
2015-03-03	134.42	135.16	133.62	134.47	823296
2015-03-04	133.77	134.23	133.15	133.62	912441
2015-03-05	134.01	134.62	133.59	134.41	647346
2015-03-06	134.12	137.07	132.72	132.98	1091647
2015-03-09	132.98	134.56	132.98	134.14	794442
2015-03-10	132.29	132.29	130.24	130.24	774795
2015-03-11	130.03	131.47	130.02	130.63	733559
2015-03-12	131.73	134.53	131.67	134.44	849540
2015-03-13	134.43	134.48	132.34	133.36	867227
2015-03-16	134.47	135.91	134.17	135.73	627214
2015-03-17	134.76	135.19	133.88	134.88	679728
2015-03-18	134.58	136.49	133.75	135.37	1103161
2015-03-19	135.10	135.34	132.72	133.34	1005775
2015-03-20	134.23	136.69	133.75	136.17	1355178
2015-03-23	136.52	136.99	134.99	134.99	771688
2015-03-24	134.57	135.24	133.09	133.09	850042
2015-03-25	132.98	133.25	130.51	130.51	970502
2015-03-26	129.77	131.40	129.18	130.25	903620
2015-03-27	129.76	130.51	128.49	129.05	1003348
2015-03-30	130.06	131.51	130.06	131.02	1012590
2015-03-31	130.27	131.78	129.93	130.84	973509
2015-04-01	130.76	131.28	129.58	130.46	817691
2015-04-02	130.14	131.17	129.67	130.19	1225774
2015-04-06	128.58	130.19	128.06	129.43	877038
2015-04-07	129.61	130.18	128.16	128.16	912100
2015-04-08	128.71	129.17	127.75	128.72	1343021
2015-04-09	128.70	129.45	123.88	125.28	2728877
2015-04-10	125.50	125.73	120.83	124.53	4061361
2015-04-13	124.32	127.83	124.10	126.63	2489811
2015-04-14	126.50	130.86	125.39	128.27	3750739
2015-04-15	129.95	131.45	128.16	128.92	3403349
2015-04-16	130.00	131.48	129.37	130.77	2331052
2015-04-17	129.93	130.34	128.54	129.19	1505827
2015-04-20	129.97	130.93	129.57	130.55	1123316
2015-04-21	130.79	130.99	129.80	130.33	1570381
2015-04-22	130.47	131.76	128.75	131.62	1615329
2015-04-23	127.26	128.03	125.29	127.17	4336481
2015-04-24	126.68	128.11	126.41	127.75	1522755
2015-04-27	128.13	128.71	126.45	126.69	1529370
2015-04-28	126.00	127.28	125.65	127.14	1351948
2015-04-29	126.57	128.41	126.53	127.49	1466761
2015-04-30	126.63	127.49	125.06	125.28	1419602
2015-05-01	126.10	126.69	124.34	125.41	1191096
2015-05-04	125.68	126.35	125.01	125.99	1011788
2015-05-05	125.71	126.50	124.41	124.62	1120636
2015-05-06	125.27	125.44	122.35	123.49	1629077
2015-05-07	123.12	125.00	123.01	124.56	1494349
2015-05-08	126.09	126.96	125.11	126.35	1469011
2015-05-11	126.17	127.01	125.35	125.42	1106668
2015-05-12	124.52	125.25	123.41	124.73	975750
2015-05-13	124.65	126.89	124.56	126.50	1819574
2015-05-14	127.48	128.32	126.73	128.30	956667
2015-05-15	128.38	128.44	127.10	128.00	1115840
2015-05-18	127.58	129.01	127.39	128.97	1094157
2015-05-19	129.31	129.80	128.49	128.97	881973
2015-05-20	128.82	129.13	128.00	128.46	1248438
2015-05-21	127.98	128.64	127.95	128.29	755748
2015-05-22	128.15	129.04	127.77	128.27	730382
2015-05-26	127.86	128.39	126.69	126.81	1437117
2015-05-27	127.00	127.45	126.60	126.88	1381915
2015-05-28	126.67	127.14	125.95	127.01	1101465
2015-05-29	126.68	127.15	124.57	124.59	1674458
2015-06-01	124.65	125.34	123.82	124.59	1254101
2015-06-02	124.59	127.11	124.41	126.08	1617067
2015-06-03	126.77	128.33	126.08	127.36	1410868
2015-06-04	124.52	126.83	124.52	125.33	1124228
2015-06-05	126.58	127.34	125.66	126.61	1487321
2015-06-08	126.96	127.48	126.08	126.13	1148638
2015-06-09	125.94	126.69	125.46	126.33	1069576
2015-06-10	127.28	130.12	127.28	129.86	1692452
2015-06-11	130.04	130.69	129.28	129.63	1136269
2015-06-12	129.13	129.26	128.01	128.33	822567
2015-06-15	126.89	128.39	126.48	127.89	921851
2015-06-16	127.17	128.63	127.17	128.47	615585
2015-06-17	128.90	129.32	127.97	128.35	950431
2015-06-18	128.91	129.78	128.27	129.48	812853
2015-06-19	128.89	129.79	127.68	127.84	1278399
2015-06-22	129.34	129.75	128.47	129.35	1039958
2015-06-23	129.23	129.99	128.80	129.76	1376471
2015-06-24	128.86	129.70	128.20	128.38	1387827
2015-06-25	129.22	129.22	127.77	127.86	1259632
2015-06-26	128.90	128.93	127.75	128.42	2627000
2015-06-29	126.77	126.96	123.67	123.79	1574666
2015-06-30	125.08	125.74	124.09	124.93	1545159
2015-07-01	126.99	127.63	125.44	126.15	1030740
2015-07-02	125.98	126.57	124.61	125.23	1237882
2015-07-06	123.45	124.77	122.83	123.68	1442595
2015-07-07	123.63	123.97	121.16	123.83	1342237
2015-07-08	122.76	123.48	121.55	121.97	1647022
2015-07-09	123.87	124.90	122.45	123.09	935814
2015-07-10	122.00	123.95	121.73	123.68	1599092
2015-07-13	125.05	125.59	124.52	125.45	717214
2015-07-14	125.02	125.96	124.35	125.67	901060
2015-07-15	126.05	126.81	125.20	125.93	1042261
2015-07-16	127.81	128.35	127.24	127.89	1210126
2015-07-17	127.51	127.90	126.87	127.63	1038372
2015-07-20	128.19	128.85	127.39	128.29	860213
2015-07-21	128.60	129.19	127.34	127.64	1320570
2015-07-22	127.50	127.90	126.67	126.81	1648819
2015-07-23	128.68	129.22	125.96	126.21	1879825
2015-07-24	126.18	126.66	123.43	124.04	1299090
2015-07-27	123.65	123.67	122.09	122.96	1138882
2015-07-28	124.28	125.35	123.23	125.26	2056781
2015-07-29	125.45	126.76	124.74	126.72	1439662
2015-07-30	125.91	126.75	125.43	126.58	962711
2015-07-31	126.66	126.67	125.52	125.67	793806
2015-08-03	125.57	125.83	124.54	125.59	1070694
2015-08-04	125.71	126.36	124.70	125.14	717094
2015-08-05	126.18	127.32	124.80	125.17	831027
2015-08-06	125.23	125.53	123.10	123.70	838182
2015-08-07	123.69	124.30	122.18	123.05	583082
2015-08-10	124.30	125.46	124.18	125.14	838103
2015-08-11	123.89	124.11	122.88	123.42	959841
2015-08-12	122.22	122.37	119.55	121.85	1674880
2015-08-13	121.81	122.69	121.19	121.62	1363484
2015-08-14	121.76	123.06	121.29	122.96	1340265
2015-08-17	122.60	124.23	121.65	124.14	890129
2015-08-18	123.85	124.34	122.13	122.47	1035104
2015-08-19	121.69	122.12	120.66	120.97	878615
2015-08-20	120.18	120.18	118.60	118.88	1439016
2015-08-21	117.29	118.20	114.71	114.84	2395330
2015-08-24	114.81	114.88	95.52	109.13	2542278
2015-08-25	113.45	113.88	107.28	107.28	2334491
2015-08-26	109.26	112.44	108.24	112.05	2326832
2015-08-27	113.73	115.38	112.40	114.96	1440378
2015-08-28	114.20	114.83	113.22	114.14	1128649
2015-08-31	113.78	114.97	112.49	112.67	1033753
2015-09-01	110.00	110.56	108.20	109.10	1859021
2015-09-02	110.28	111.48	108.28	109.56	1322063
2015-09-03	109.61	110.85	109.21	109.62	1538826
2015-09-04	109.07	110.48	107.73	108.52	1162238
2015-09-08	110.99	111.18	109.33	111.07	893121
2015-09-09	112.23	113.01	108.58	108.89	940134
2015-09-10	108.59	110.62	108.28	109.56	1279835
2015-09-11	108.98	109.80	108.33	109.72	1112878
2015-09-14	109.91	109.94	108.55	108.92	640618
2015-09-15	108.98	110.36	108.46	109.84	1017180
2015-09-16	109.71	110.81	109.00	110.63	960279
2015-09-17	110.28	112.34	109.23	109.52	1462280
2015-09-18	108.07	109.19	106.95	107.41	1956784
2015-09-21	108.42	109.62	108.13	108.79	814926
2015-09-22	106.94	107.77	105.84	107.50	1155232
2015-09-23	107.60	108.01	106.29	106.92	931251
2015-09-24	105.70	107.19	105.37	106.89	1196911
2015-09-25	108.10	108.70	107.33	108.06	850643
2015-09-28	107.01	108.50	103.44	103.79	2013416
2015-09-29	104.38	106.73	103.43	106.45	1648989
2015-09-30	107.65	109.30	107.10	109.13	1602501
2015-10-01	109.06	109.72	107.58	109.61	1270248
2015-10-02	105.82	108.73	104.59	108.59	1504664
2015-10-05	109.88	112.17	107.57	111.88	919376
2015-10-06	111.35	111.70	110.10	111.02	939326
2015-10-07	112.05	113.06	110.32	111.86	1157258
2015-10-08	111.43	112.32	110.89	112.05	1587261
2015-10-09	112.07	112.69	110.20	111.10	1178335
2015-10-12	110.90	111.16	109.38	109.83	993203
2015-10-13	108.94	109.59	107.82	107.99	1123046
2015-10-14	108.10	108.64	107.18	107.57	1202869
2015-10-15	108.70	110.70	108.10	110.62	872325
2015-10-16	110.84	111.82	110.03	111.57	982859
2015-10-19	110.86	111.46	110.56	111.25	1245449
2015-10-20	111.28	112.71	111.04	112.30	839623
2015-10-21	112.78	113.62	111.35	111.56	1203551
2015-10-22	110.20	115.60	108.01	114.09	1359641
2015-10-23	115.39	116.26	114.57	116.08	995898
2015-10-26	115.87	116.68	114.98	115.50	778694
2015-10-27	114.68	114.91	112.97	113.00	1510638
2015-10-28	113.49	116.35	113.03	115.98	1738123
2015-10-29	115.31	116.03	114.59	115.41	856178
2015-10-30	115.34	116.00	114.66	115.36	1056745
2015-11-02	115.77	117.65	115.31	117.21	647593
2015-11-03	116.51	118.34	116.42	117.80	1078071
2015-11-04	117.94	118.26	115.76	115.89	1002728
2015-11-05	115.93	117.23	115.84	117.05	749078
2015-11-06	118.88	120.29	117.23	119.28	1377144
2015-11-09	119.37	119.81	116.80	117.39	704054
2015-11-10	116.86	117.58	115.72	116.55	709325
2015-11-11	117.38	117.38	115.79	116.05	654460
2015-11-12	115.10	115.25	113.75	113.75	736048
2015-11-13	113.56	114.32	112.14	112.49	1058631
2015-11-16	112.13	113.52	111.59	113.47	935293
2015-11-17	113.56	114.14	112.68	112.97	892302
2015-11-18	113.70	115.62	113.13	115.47	1090417
2015-11-19	115.56	115.81	114.61	114.97	727453
2015-11-20	114.95	115.62	114.27	114.49	817787
2015-11-23	114.65	115.14	113.55	113.62	863063
2015-11-24	112.98	113.19	111.34	112.60	1176152
2015-11-25	112.98	113.35	112.65	113.02	594988
2015-11-27	112.90	113.80	112.59	113.51	339023
2015-11-30	113.61	114.21	112.80	112.95	1196421
2015-12-01	113.64	114.78	113.25	114.61	892314
2015-12-02	114.52	115.29	112.77	113.00	945575
2015-12-03	113.40	113.73	110.85	111.30	1010855
2015-12-04	111.56	115.18	111.31	114.94	1062098
2015-12-07	114.49	115.29	112.69	113.31	785859
2015-12-08	112.52	113.35	111.01	111.57	1215675
2015-12-09	110.58	111.85	108.27	108.83	785766
2015-12-10	108.79	110.20	108.41	108.79	1248936
2015-12-11	107.00	107.35	104.44	105.15	2033171
2015-12-14	105.24	106.64	103.08	104.96	1911704
2015-12-15	106.17	107.20	105.75	105.88	1326651
2015-12-16	106.98	107.97	104.62	107.56	1359953
2015-12-17	107.89	107.99	104.81	105.10	955283
2015-12-18	104.23	104.38	102.65	103.08	2496966
2015-12-21	103.96	105.47	103.54	105.43	1033751
2015-12-22	106.11	107.74	100.08	107.17	1156623
2015-12-23	107.46	108.76	106.80	108.68	830591
2015-12-24	108.29	108.83	107.61	107.94	367197
2015-12-28	107.80	107.92	107.01	107.80	559151
2015-12-29	108.56	109.77	108.24	108.58	672690
2015-12-30	108.13	108.83	107.00	107.29	569751
2015-12-31	106.50	107.72	106.13	106.42	730220
2016-01-04	103.93	104.33	102.64	104.25	896206
2016-01-05	104.50	105.47	103.14	103.84	805225
2016-01-06	102.22	102.22	99.92	100.31	1738690
2016-01-07	98.00	99.42	96.79	97.13	1624198
2016-01-08	97.90	99.36	94.75	94.94	1531219
2016-01-11	96.04	96.18	94.10	95.66	1878547
2016-01-12	96.81	96.98	94.71	96.15	1031828
2016-01-13	96.34	96.46	92.25	92.41	2012374
2016-01-14	92.95	96.20	91.37	95.09	1535083
2016-01-15	93.76	93.93	91.01	92.83	1477788
2016-01-19	94.61	94.61	91.69	92.54	1090888
2016-01-20	90.81	92.61	89.00	91.61	1395003
2016-01-21	92.09	93.20	90.43	90.57	1456626
2016-01-22	92.15	93.61	92.08	93.25	1385739
2016-01-25	92.38	93.15	90.02	90.32	1507096
2016-01-26	91.00	92.95	90.46	92.36	1952912
2016-01-27	91.84	94.72	90.73	91.11	2295034
2016-01-28	90.80	92.93	81.40	86.92	4964328
2016-01-29	87.43	90.68	87.19	90.65	2187715
2016-02-01	89.24	90.29	87.50	87.79	1765603
2016-02-02	86.20	86.37	82.92	83.94	2346688
2016-02-03	84.89	85.51	81.19	84.82	2728885
2016-02-04	84.81	86.21	84.24	85.47	1954206
2016-02-05	85.29	85.98	82.49	82.79	1845385
2016-02-08	81.33	82.11	79.32	80.77	2298810
2016-02-09	79.26	80.49	78.80	79.17	1908934
2016-02-10	79.98	81.47	79.21	80.31	2082958
2016-02-11	77.06	78.13	76.00	76.27	2463028
2016-02-12	78.89	80.39	76.16	80.15	2218411
2016-02-16	81.62	83.27	80.62	82.92	1934452
2016-02-17	84.03	85.42	83.44	84.97	1855182
2016-02-18	85.00	85.48	83.62	84.28	2321318
2016-02-19	83.54	83.69	82.12	82.69	1831007
2016-02-22	84.30	85.19	83.97	84.54	2010710
2016-02-23	84.22	84.31	83.03	83.43	1698413
2016-02-24	82.15	83.79	80.39	83.43	1583603
2016-02-25	83.74	84.80	82.97	84.37	1344620
2016-02-26	85.42	87.34	85.00	86.49	1533342
2016-02-29	86.08	86.42	83.93	83.95	1726770
2016-03-01	85.08	88.16	85.01	88.01	1728713
2016-03-02	88.04	88.16	86.87	87.89	1230147
2016-03-03	88.12	89.92	87.50	89.54	1898116
2016-03-04	89.70	90.70	89.05	90.46	1571952
2016-03-07	89.24	89.91	88.75	89.76	1278892
2016-03-08	88.46	89.68	87.75	88.82	1906501
2016-03-09	89.60	89.60	87.77	88.66	1354314
2016-03-10	89.62	89.88	86.81	88.46	1316927
2016-03-11	90.04	92.68	89.96	92.60	1299849
2016-03-14	91.94	92.44	90.22	91.83	1344971
2016-03-15	90.68	90.75	88.82	90.10	1571853
2016-03-16	89.16	91.71	89.16	91.44	1223404
2016-03-17	91.04	94.12	91.04	93.38	1255931
2016-03-18	93.91	95.24	93.24	94.36	3533125
2016-03-21	93.86	94.53	92.99	94.14	971283
2016-03-22	92.99	93.88	92.52	93.35	1166889
2016-03-23	93.48	94.04	92.39	92.76	1541322
2016-03-24	91.40	92.01	90.65	91.98	1951683
2016-03-28	92.00	93.56	91.45	93.39	1350842
2016-03-29	92.64	94.25	91.15	94.17	1344488
2016-03-30	95.00	96.54	94.88	95.57	1993343
2016-03-31	95.11	95.47	93.51	94.01	1958984
2016-04-01	93.70	94.95	92.49	94.67	1491433
2016-04-04	94.37	94.37	92.89	93.18	1482074
2016-04-05	91.63	92.48	90.88	91.91	1652403
2016-04-06	92.47	95.19	92.44	93.24	2739779
2016-04-07	92.07	92.78	90.11	91.04	1694714
2016-04-08	91.85	92.87	91.05	91.30	872997
2016-04-11	92.29	93.57	92.01	92.55	1099760
2016-04-12	92.63	94.27	92.19	94.17	1190753
2016-04-13	95.43	97.64	95.32	97.63	1288097
2016-04-14	97.29	98.13	96.37	97.14	1238691
2016-04-15	97.05	97.45	95.89	96.42	965885
2016-04-18	96.00	96.98	95.54	96.58	949224
2016-04-19	96.96	97.07	95.99	96.84	960867
2016-04-20	97.21	99.09	96.71	98.76	1204049
2016-04-21	99.10	99.89	98.28	98.83	873109
2016-04-22	99.21	100.39	98.99	99.92	957760
2016-04-25	99.31	99.79	98.02	98.86	721091
2016-04-26	99.42	100.30	99.06	100.24	831175
2016-04-27	99.79	101.43	98.53	101.07	1104190
2016-04-28	100.31	101.00	97.76	98.13	1161659
2016-04-29	97.48	97.84	95.44	95.90	1585949
2016-05-02	96.09	97.94	95.11	97.82	1436447
2016-05-03	95.84	96.13	94.01	95.57	1404596
2016-05-04	94.60	95.77	93.71	94.78	983960
2016-05-05	94.37	95.05	93.04	93.17	1524633
2016-05-06	92.33	93.38	91.90	93.25	1713592
2016-05-09	93.04	93.40	92.55	92.93	1102465
2016-05-10	93.68	95.49	93.55	95.22	1291815
2016-05-11	94.87	96.08	94.78	95.17	1221513
2016-05-12	95.87	96.71	94.31	95.34	1060289
2016-05-13	95.23	96.45	93.48	93.83	1348080
2016-05-16	93.79	95.17	93.47	94.56	1008373
2016-05-17	94.21	96.23	94.02	95.09	1032666
2016-05-18	94.66	97.62	94.25	97.53	1525768
2016-05-19	96.74	97.98	95.52	96.61	1281024
2016-05-20	97.26	98.24	97.11	97.67	883140
2016-05-23	97.38	97.93	96.92	97.55	724053
2016-05-24	98.45	99.93	98.07	99.77	953939
2016-05-25	100.17	102.05	100.01	101.36	992575
2016-05-26	101.25	101.27	100.12	100.17	845898
2016-05-27	100.44	101.54	99.79	101.52	596754
2016-05-31	101.81	102.31	101.00	101.67	1123963
2016-06-01	100.64	102.74	99.98	102.35	1103911
2016-06-02	101.43	102.13	100.73	102.02	698337
2016-06-03	100.10	100.68	99.02	100.50	1030394
2016-06-06	100.63	102.49	100.49	102.02	707254
2016-06-07	102.15	102.43	101.48	101.75	600546
2016-06-08	101.53	102.51	100.77	101.44	691262
2016-06-09	100.96	100.99	99.95	100.67	799680
2016-06-10	99.33	99.67	98.76	99.55	1179664
2016-06-13	98.85	100.14	98.75	98.85	1295299
2016-06-14	98.40	99.17	95.67	96.19	2172724
2016-06-15	96.75	98.09	96.15	96.76	1049678
2016-06-16	95.66	96.34	94.62	96.26	1240200
2016-06-17	96.33	97.39	96.06	96.70	1328098
2016-06-20	97.36	99.62	97.36	98.29	1131057
2016-06-21	98.94	99.06	98.10	98.69	746109
2016-06-22	98.62	99.65	98.49	99.17	893450
2016-06-23	100.50	101.72	100.48	101.71	1043114
2016-06-24	94.63	96.55	91.30	91.32	3543086
2016-06-27	88.66	88.66	85.21	85.52	2366707
2016-06-28	87.07	87.42	84.92	85.70	3708816
2016-06-29	86.85	89.03	86.21	88.97	1727489
2016-06-30	89.04	89.85	87.62	89.85	2104121
2016-07-01	89.63	91.62	89.38	89.77	1234536
2016-07-05	88.82	89.08	86.23	86.85	1507123
2016-07-06	86.15	87.44	84.93	87.33	969176
2016-07-07	87.50	88.85	87.25	88.08	1150683
2016-07-08	89.84	91.26	89.78	90.84	998748
2016-07-11	91.73	92.47	90.94	91.66	941029
2016-07-12	93.05	94.72	92.87	94.62	1072673
2016-07-13	94.52	94.74	93.19	93.85	1087486
2016-07-14	96.21	96.38	94.81	95.76	1076766
2016-07-15	96.66	96.98	95.69	96.24	917844
2016-07-18	96.16	97.02	95.99	96.81	896420
2016-07-19	96.10	96.85	95.88	96.38	834840
2016-07-20	96.82	96.82	95.46	96.50	766859
2016-07-21	96.50	97.07	96.12	96.25	568238
2016-07-22	96.49	97.16	96.04	97.08	626411
2016-07-25	96.45	96.98	95.96	96.30	1176488
2016-07-26	95.97	96.83	95.90	96.60	1410581
2016-07-27	95.85	97.32	94.80	95.57	1362983
2016-07-28	95.17	95.92	94.13	95.55	925335
2016-07-29	95.03	96.11	94.87	95.84	887957
2016-08-01	96.05	96.29	94.48	94.83	933104
2016-08-02	94.75	95.45	92.57	93.00	1094728
2016-08-03	93.21	95.04	93.21	94.06	906468
2016-08-04	94.10	94.36	93.29	93.94	759257
2016-08-05	95.21	96.70	94.79	96.52	1298121
2016-08-08	96.54	97.49	96.18	96.81	568417
2016-08-09	96.81	97.11	96.23	96.26	507441
2016-08-10	96.23	96.85	95.51	95.72	740713
2016-08-11	95.85	96.60	95.37	96.13	441423
2016-08-12	95.23	95.92	94.41	95.60	447134
2016-08-15	95.92	97.12	95.69	96.85	436994
2016-08-16	96.62	97.01	96.03	96.54	543108
2016-08-17	96.60	97.64	96.51	97.22	763068
2016-08-18	97.14	97.75	96.85	97.17	772121
2016-08-19	96.71	97.25	96.13	97.01	531617
2016-08-22	96.85	97.03	96.25	96.81	458544
2016-08-23	97.30	97.96	97.26	97.66	622584
2016-08-24	97.74	97.95	97.35	97.53	636434
2016-08-25	97.31	97.56	96.79	97.42	681055
2016-08-26	97.87	99.07	97.74	98.34	852413
2016-08-29	98.34	99.47	97.90	99.03	581862
2016-08-30	99.00	100.75	99.00	100.66	775771
2016-08-31	100.67	101.24	99.73	101.08	1556185
2016-09-01	101.49	101.71	99.34	99.89	1062687
2016-09-02	100.36	101.45	99.87	101.11	652299
2016-09-06	100.85	101.01	99.72	100.66	780087
2016-09-07	100.16	100.89	99.89	100.76	589352
2016-09-08	100.59	101.13	100.57	100.75	644448
2016-09-09	100.24	100.81	99.40	99.41	740585
2016-09-12	98.58	101.81	98.30	101.52	1070266
2016-09-13	99.96	100.45	98.78	99.24	847272
2016-09-14	99.18	100.00	98.56	99.21	920101
2016-09-15	98.82	101.46	98.82	100.92	887214
2016-09-16	99.94	100.00	98.39	99.31	1965948
2016-09-19	99.83	101.29	99.63	99.96	699060
2016-09-20	100.30	100.76	99.35	99.37	671577
2016-09-21	100.11	101.10	99.77	100.86	614159
2016-09-22	101.50	101.61	100.61	100.89	718166
2016-09-23	100.17	101.22	99.53	99.64	888121
2016-09-26	98.14	99.01	97.39	97.86	1004612
2016-09-27	97.42	98.49	96.75	98.37	929363
2016-09-28	99.05	99.55	98.30	99.15	885623
2016-09-29	98.89	99.42	96.72	97.42	773297
2016-09-30	98.70	100.34	98.26	99.77	958204
2016-10-03	99.14	101.59	99.14	100.83	938341
2016-10-04	101.21	101.96	100.80	101.03	920590
2016-10-05	101.75	103.64	101.20	103.19	920683
2016-10-06	103.09	103.46	102.20	102.81	577871
2016-10-07	102.72	102.72	100.62	101.16	903400
2016-10-10	102.17	102.46	101.46	101.62	567179
2016-10-11	101.36	101.83	99.13	99.69	694860
2016-10-12	99.92	100.92	99.62	100.09	542849
2016-10-13	98.70	98.91	96.87	98.70	706202
2016-10-14	99.01	99.97	97.08	97.08	1236125
2016-10-17	97.08	97.55	96.27	96.40	921778
2016-10-18	97.61	97.89	96.92	97.13	766301
2016-10-19	97.76	98.52	97.44	98.09	700013
2016-10-20	97.97	98.90	97.65	97.85	728471
2016-10-21	96.73	97.84	96.73	97.57	700081
2016-10-24	98.29	99.45	97.87	97.98	902514
2016-10-25	98.02	98.34	96.99	97.23	938312
2016-10-26	96.41	96.41	90.11	90.13	2710503
2016-10-27	90.44	91.21	89.49	90.89	2488828
2016-10-28	90.96	91.02	89.01	89.23	1425007
2016-10-31	89.38	89.71	87.70	88.39	1661298
2016-11-01	88.97	89.35	86.97	87.70	1283215
2016-11-02	87.29	87.63	86.25	86.01	1002677
2016-11-03	86.61	88.70	86.56	87.55	1975182
2016-11-04	87.70	89.11	87.22	87.77	1260465
2016-11-07	89.91	91.28	89.55	91.20	1173087
2016-11-08	90.83	91.34	89.61	90.73	714628
2016-11-09	91.72	102.12	91.46	102.00	3674969
2016-11-10	104.50	111.88	103.94	109.89	4188711
2016-11-11	109.31	111.05	108.81	110.85	1839836
2016-11-14	112.59	115.29	112.33	114.26	2013083
2016-11-15	113.13	114.30	111.45	114.22	1800980
2016-11-16	113.22	114.25	112.99	114.00	1087805
2016-11-17	114.38	115.50	113.09	113.59	1370703
2016-11-18	113.55	114.75	113.04	113.14	1087487
2016-11-21	114.09	114.56	113.24	114.24	826271
2016-11-22	114.42	115.24	112.86	113.79	960683
2016-11-23	114.01	114.64	112.82	113.69	831188
2016-11-25	114.24	114.53	113.49	114.46	338037
2016-11-28	112.98	114.06	112.00	112.50	1046433
2016-11-29	112.87	113.84	111.96	112.06	1077357
2016-11-30	113.29	114.67	113.07	114.21	1426196
2016-12-01	115.43	116.72	114.61	115.04	1225772
2016-12-02	114.89	114.95	112.95	113.47	860883
2016-12-05	113.99	115.18	113.35	114.63	1122721
2016-12-06	115.73	115.73	114.04	115.20	1806182
2016-12-07	114.82	117.06	114.73	116.76	1177114
2016-12-08	117.44	119.32	116.80	118.90	1092913
2016-12-09	118.94	118.94	116.92	118.57	1029760
2016-12-12	118.19	118.33	115.18	115.36	943292
2016-12-13	115.94	116.85	113.80	114.88	975536
2016-12-14	114.12	115.71	112.46	112.93	1942709
2016-12-15	113.29	115.54	112.51	114.40	1358099
2016-12-16	114.69	114.88	111.50	111.73	2096120
2016-12-19	111.65	111.91	110.05	111.41	1511038
2016-12-20	112.64	113.73	112.64	113.48	845037
2016-12-21	113.35	113.48	112.12	112.91	627331
2016-12-22	112.76	112.78	111.38	111.76	665821
2016-12-23	112.06	112.22	110.85	111.93	448704
2016-12-27	112.29	112.80	111.85	112.33	338274
2016-12-28	112.61	113.34	110.79	110.82	580990
2016-12-29	110.89	111.69	109.19	109.92	670218
2016-12-30	110.62	111.60	110.23	110.94	798149
2017-01-03	113.12	113.20	110.56	111.85	1029809
2017-01-04	112.66	115.79	111.98	115.20	1523758
2017-01-05	114.26	115.49	112.54	113.74	1491870
2017-01-06	114.63	116.31	114.03	115.66	1463809
2017-01-09	116.13	116.89	115.14	115.20	993879
2017-01-10	115.36	116.16	114.42	114.73	891230
2017-01-11	114.46	115.09	113.22	115.06	1055341
2017-01-12	114.41	115.44	112.90	115.09	936306
2017-01-13	115.75	117.16	114.99	115.27	495076
2017-01-17	113.98	114.31	111.31	111.55	758216
2017-01-18	112.28	113.52	110.75	113.41	1078258
2017-01-19	113.51	114.11	111.85	112.98	893001
2017-01-20	113.66	113.95	112.35	113.05	1180001
2017-01-23	112.63	113.96	112.08	112.86	678593
2017-01-24	113.36	115.33	112.43	114.31	689988
2017-01-25	115.89	117.22	114.78	116.95	1137381
2017-01-26	117.48	117.57	114.52	114.88	1314765
2017-01-27	115.50	115.63	113.18	113.40	1009720
2017-01-30	112.63	113.20	111.26	113.06	810370
2017-01-31	112.02	113.18	110.97	112.27	1159494
2017-02-01	113.62	115.22	112.40	113.08	1035097
2017-02-02	116.18	123.29	116.18	117.90	3524892
2017-02-03	120.93	121.86	120.22	121.26	1942399
2017-02-06	121.00	123.72	120.95	123.37	2088609
2017-02-07	123.82	124.00	122.72	123.18	1274554
2017-02-08	122.09	122.09	120.87	120.83	1120825
2017-02-09	121.35	124.02	120.84	123.73	1176351
2017-02-10	124.05	124.85	122.71	124.31	1121040
2017-02-13	125.00	126.88	124.96	126.15	1044233
2017-02-14	125.58	128.38	125.57	127.81	1319282
2017-02-15	128.05	129.19	127.42	128.87	815558
2017-02-16	128.59	129.27	127.90	129.16	1026608
2017-02-17	127.87	129.06	127.34	128.99	1046683
2017-02-21	129.60	131.22	129.22	130.77	1255995
2017-02-22	129.52	131.32	129.46	130.68	1003095
2017-02-23	131.11	131.37	129.21	130.48	684702
2017-02-24	128.79	130.10	128.04	129.83	976645
2017-02-27	129.75	131.36	129.64	131.11	641726
2017-02-28	130.18	131.55	129.98	131.50	1455687
2017-03-01	134.56	135.20	133.90	134.28	1611040
2017-03-02	135.00	135.12	131.51	131.60	1421686
2017-03-03	131.72	133.48	131.15	133.06	1129811
2017-03-06	132.44	133.06	131.48	132.43	924734
2017-03-07	132.39	132.82	131.68	132.18	809967
2017-03-08	133.66	133.95	132.44	132.56	648617
2017-03-09	133.08	133.87	132.52	132.72	879337
2017-03-10	133.56	133.56	131.08	132.10	1288973
2017-03-13	132.50	132.91	131.73	132.59	861709
2017-03-14	131.87	132.52	130.22	132.41	829978
2017-03-15	133.22	134.87	132.67	133.67	839806
2017-03-16	134.12	134.96	133.72	134.60	1022937
2017-03-17	134.69	134.72	131.28	131.71	2034496
2017-03-20	131.04	131.51	129.64	130.49	1009254
2017-03-21	131.28	131.28	125.63	125.87	1507878
2017-03-22	125.00	126.04	122.32	125.21	1516497
2017-03-23	124.69	127.18	124.39	125.66	864850
2017-03-24	126.08	126.81	124.64	125.26	981778
2017-03-27	122.53	125.36	121.30	125.28	1289981
2017-03-28	124.72	129.44	124.72	128.36	1224177
2017-03-29	127.58	128.37	126.83	127.40	744291
2017-03-30	127.25	129.87	126.91	129.66	696513
2017-03-31	128.96	130.83	128.85	129.68	1152275
2017-04-03	129.94	130.28	127.69	129.57	982862
2017-04-04	128.76	129.82	128.70	128.90	743794
2017-04-05	130.00	131.63	127.82	128.02	1016995
2017-04-06	127.74	129.99	126.93	129.71	678890
2017-04-07	128.53	130.44	128.07	129.30	808319
2017-04-10	129.22	130.45	128.61	129.37	576528
2017-04-11	128.50	129.47	127.46	129.30	1003737
2017-04-12	129.00	129.06	126.99	127.54	908025
2017-04-13	126.72	128.77	126.19	126.23	894952
2017-04-17	126.46	127.85	126.04	127.75	1119345
2017-04-18	126.52	127.23	125.82	126.61	1222435
2017-04-19	128.00	128.48	126.41	126.90	1237926
2017-04-20	127.87	129.74	126.86	129.57	1360822
2017-04-21	129.78	130.43	128.04	128.44	937180
2017-04-24	132.20	132.88	131.12	131.86	1432634
2017-04-25	131.85	132.20	128.17	130.88	2065704
2017-04-26	130.62	131.26	128.96	129.00	1304126
2017-04-27	128.59	129.54	127.24	128.46	1314478
2017-04-28	128.41	129.38	127.77	127.85	1219057
2017-05-01	128.92	129.46	127.71	128.81	1089892
2017-05-02	129.61	129.68	128.44	129.11	827236
2017-05-03	128.30	129.33	128.20	128.19	629462
2017-05-04	129.06	129.38	127.56	128.10	829557
2017-05-05	128.36	128.89	127.40	128.82	755499
2017-05-08	128.80	129.08	127.95	128.38	629064
2017-05-09	128.47	129.88	128.24	128.91	683937
2017-05-10	128.60	129.16	127.76	129.09	504963
2017-05-11	128.34	128.95	126.51	127.59	786323
2017-05-12	126.84	127.48	125.56	126.13	799437
2017-05-15	126.74	128.78	126.54	128.77	877621
2017-05-16	128.73	130.13	128.55	129.92	963085
2017-05-17	127.43	128.19	122.80	123.34	1886371
2017-05-18	123.25	125.64	123.01	124.42	2229549
2017-05-19	124.90	126.78	124.63	125.83	1571695
2017-05-22	126.55	126.92	124.86	125.11	780184
2017-05-23	123.78	124.62	121.56	122.98	1881462
2017-05-24	123.00	123.64	121.06	121.81	1396038
2017-05-25	122.37	123.03	121.86	122.61	965435
2017-05-26	122.29	123.00	122.01	122.30	643624
2017-05-30	121.90	122.47	121.10	121.10	894208
2017-05-31	121.08	121.33	118.84	120.79	2325663
2017-06-01	121.66	123.22	121.09	123.13	1699050
2017-06-02	122.11	123.27	120.80	122.67	1560035
2017-06-05	122.59	123.89	122.10	122.21	699667
2017-06-06	121.06	121.89	120.11	120.92	701392
2017-06-07	121.60	122.61	121.21	121.95	832698
2017-06-08	121.84	124.82	121.79	123.26	767342
2017-06-09	124.14	126.57	123.80	126.49	740491
2017-06-12	126.31	128.19	126.31	127.43	1076796
2017-06-13	128.04	128.36	126.81	127.25	851929
2017-06-14	125.97	127.88	125.23	127.83	973866
2017-06-15	127.00	129.77	126.97	129.61	1750585
2017-06-16	129.93	130.40	129.18	130.35	1338004
2017-06-19	131.00	133.02	130.48	132.12	1132179
2017-06-20	131.46	132.10	130.67	130.68	549310
2017-06-21	130.72	130.82	128.02	128.24	879039
2017-06-22	128.05	128.06	126.25	126.35	1190402
2017-06-23	127.16	127.16	125.28	125.55	2733948
2017-06-26	125.96	127.25	125.07	126.19	880069
2017-06-27	126.80	127.46	125.72	125.79	956715
2017-06-28	127.01	129.29	126.98	128.41	906055
2017-06-29	130.47	131.27	127.22	128.02	901032
2017-06-30	128.65	129.06	127.14	127.29	833452
2017-07-03	128.54	131.49	128.06	130.14	539430
2017-07-05	130.39	131.67	129.25	131.13	895940
2017-07-06	130.95	131.45	128.88	129.15	797389
2017-07-07	129.27	131.70	128.97	131.31	634059
2017-07-10	131.14	133.50	130.53	132.85	696958
2017-07-11	133.14	133.22	130.56	131.44	784211
2017-07-12	131.63	133.63	131.58	133.31	992152
2017-07-13	133.71	134.48	133.05	134.19	669809
2017-07-14	132.46	135.47	132.41	134.74	805335
2017-07-17	134.55	135.63	134.31	134.72	715744
2017-07-18	133.84	134.62	133.02	134.57	1278347
2017-07-19	134.91	136.63	134.69	136.04	1141915
2017-07-20	136.31	137.37	135.79	136.79	753982
2017-07-21	136.66	137.39	136.08	136.34	840531
2017-07-24	136.24	137.70	136.13	137.56	697650
2017-07-25	139.44	139.91	138.15	138.84	1060872
2017-07-26	142.51	145.88	140.00	144.65	2653441
2017-07-27	145.22	145.22	142.17	142.50	1216042
2017-07-28	142.46	144.96	141.24	144.45	1240358
2017-07-31	144.74	145.37	143.58	144.88	1367015
2017-08-01	145.57	146.23	144.67	145.92	1189589
2017-08-02	145.77	147.19	145.10	144.69	1468057
2017-08-03	144.72	147.03	144.72	146.25	919998
2017-08-04	148.05	148.75	147.36	147.84	923142
2017-08-07	147.72	148.51	147.26	147.29	1234536
2017-08-08	147.00	149.99	146.70	148.80	943496
2017-08-09	147.59	148.13	146.43	147.95	964703
2017-08-10	146.90	147.43	143.50	143.79	1427154
2017-08-11	144.41	145.10	143.04	143.36	1009673
2017-08-14	145.34	146.33	144.84	145.14	723908
2017-08-15	146.27	147.02	144.43	144.90	730220
2017-08-16	145.73	146.33	143.10	143.36	810886
2017-08-17	142.88	143.36	138.54	138.74	1568998
2017-08-18	138.63	139.69	137.80	138.80	1793810
2017-08-21	138.75	138.75	136.97	137.46	820070
2017-08-22	138.13	139.24	137.98	138.79	759301
2017-08-23	137.66	139.94	136.73	138.51	1410964
2017-08-24	139.10	139.84	138.31	138.40	1066506
2017-08-25	139.24	139.59	138.10	138.61	1730459
2017-08-28	139.07	139.43	136.93	137.75	1644360
2017-08-29	136.11	138.07	134.85	137.38	1508411
2017-08-30	137.43	138.05	137.05	137.20	763953
2017-08-31	137.94	138.77	137.43	138.51	863852
2017-09-01	138.72	140.24	138.71	139.82	706760
2017-09-05	138.61	139.52	135.31	135.67	945343
2017-09-06	136.44	136.45	134.37	135.10	979629
2017-09-07	135.20	135.29	131.20	132.16	1046658
2017-09-08	132.16	133.52	131.60	132.77	841418
2017-09-11	134.93	136.73	134.23	136.54	1088999
2017-09-12	137.56	138.11	136.24	137.64	837629
2017-09-13	137.07	138.08	136.74	137.66	740107
2017-09-14	137.60	139.28	137.60	139.01	1280800
2017-09-15	138.97	140.37	138.89	139.86	1808220
2017-09-18	140.26	141.02	139.12	140.86	1504409
2017-09-19	141.14	141.81	140.42	141.23	1767118
2017-09-20	141.64	142.56	139.35	141.49	776087
2017-09-21	141.64	142.61	140.97	142.12	720240
2017-09-22	141.56	143.65	141.56	142.92	526136
2017-09-25	142.33	143.43	142.09	143.15	721486
2017-09-26	143.53	144.72	143.21	144.35	997206
2017-09-27	146.24	148.50	146.01	147.91	927744
2017-09-28	147.77	148.46	146.72	147.75	680559
2017-09-29	147.75	149.19	147.75	148.51	701430
2017-10-02	148.28	149.41	147.79	148.67	837370
2017-10-03	149.22	150.25	148.44	149.45	538039
2017-10-04	149.75	151.03	149.11	149.87	753904
2017-10-05	150.09	151.51	149.68	150.55	1022324
2017-10-06	150.69	151.98	149.52	150.99	580758
2017-10-09	151.12	151.40	150.11	150.63	10696831
2017-10-10	150.90	151.64	150.60	151.25	853038
2017-10-11	151.39	151.97	150.47	151.83	518596
2017-10-12	152.00	153.28	151.77	152.58	733646
2017-10-13	152.55	153.75	152.07	152.91	736089
2017-10-16	153.55	153.99	153.01	153.39	578062
2017-10-17	153.54	153.54	152.17	152.35	592870
2017-10-18	152.56	153.46	152.40	152.74	505041
2017-10-19	151.42	152.71	150.46	152.45	586610
2017-10-20	153.70	154.31	153.01	154.12	794206
2017-10-23	154.29	154.75	153.90	154.18	746158
2017-10-24	154.98	155.26	153.50	153.97	1459389
2017-10-25	156.15	159.57	154.24	157.06	1418723
2017-10-26	158.07	163.04	157.54	162.80	1514536
2017-10-27	162.40	162.57	160.18	160.62	736639
2017-10-30	160.37	160.77	157.95	158.30	894927
2017-10-31	158.36	158.87	156.54	156.54	624542
2017-11-01	157.72	158.62	156.73	157.38	567549
2017-11-02	157.66	160.58	157.66	159.73	1225608
2017-11-03	159.55	160.69	159.11	159.59	755423
2017-11-06	159.28	161.27	159.28	160.65	595955
2017-11-07	160.75	161.98	158.79	159.23	675682
2017-11-08	158.92	160.10	158.38	159.99	511899
2017-11-09	158.91	160.25	157.57	159.05	662863
2017-11-10	158.93	159.65	157.09	157.22	580089
2017-11-13	156.05	157.77	155.53	157.32	580451
2017-11-14	156.18	157.33	155.07	157.11	686327
2017-11-15	155.88	158.75	155.27	157.39	768568
2017-11-16	158.51	158.92	156.71	157.08	800949
2017-11-17	156.56	158.84	156.56	158.28	640362
2017-11-20	158.36	160.69	157.80	160.65	792840
2017-11-21	161.22	161.45	158.96	159.76	529366
2017-11-22	159.95	160.89	158.96	159.58	438413
2017-11-24	160.40	160.40	159.06	159.56	181287
2017-11-27	159.97	161.26	159.03	159.25	1133655
2017-11-28	159.93	162.37	159.32	161.75	1335856
2017-11-29	162.99	166.04	162.91	163.56	951029
2017-11-30	164.31	166.14	162.98	163.23	1538635
2017-12-01	163.32	164.13	157.73	162.47	1098520
2017-12-04	165.06	166.99	164.93	165.55	1030111
2017-12-05	165.49	166.31	163.90	164.36	980040
2017-12-06	163.93	166.46	163.93	164.77	649475
2017-12-07	164.17	168.29	164.00	167.60	804044
2017-12-08	168.19	169.94	167.39	169.86	886222
2017-12-11	169.45	170.35	167.66	167.78	737959
2017-12-12	168.23	169.61	167.93	168.60	831892
2017-12-13	168.06	168.37	166.42	166.42	846565
2017-12-14	166.92	167.62	165.07	165.45	649242
2017-12-15	166.73	169.03	165.66	167.93	1335616
2017-12-18	169.49	171.09	169.10	170.02	882561
2017-12-19	171.00	171.95	170.18	171.33	863813
2017-12-20	173.02	173.62	170.63	171.10	768432
2017-12-21	171.65	173.22	171.34	171.70	824673
2017-12-22	172.63	172.63	170.41	171.51	426402
2017-12-26	171.80	172.51	170.92	171.10	415010
2017-12-27	171.43	171.47	170.63	170.94	539328
2017-12-28	171.16	171.86	170.75	171.61	443715
2017-12-29	171.76	172.42	169.40	169.47	619732
2018-01-02	170.64	170.72	168.85	169.91	812370
2018-01-03	169.95	170.19	168.67	169.07	798721
2018-01-04	169.74	171.41	169.60	169.69	870171
2018-01-05	170.32	170.48	169.65	170.27	819234
2018-01-08	170.38	172.27	169.23	172.00	1006302
2018-01-09	172.97	176.17	172.89	174.08	1639414
2018-01-10	173.92	176.08	173.44	175.83	901852
2018-01-11	176.62	179.41	176.33	178.98	726764
2018-01-12	179.64	182.37	178.75	182.04	1153204
2018-01-16	183.59	183.90	176.89	177.31	1618534
2018-01-17	177.47	179.27	175.66	178.47	1202439
2018-01-18	178.50	180.90	177.23	177.57	752584
2018-01-19	178.01	180.42	177.04	178.81	1246706
2018-01-22	178.90	179.29	176.81	177.94	1131821
2018-01-23	177.27	178.76	176.27	178.31	1142111
2018-01-24	179.29	180.52	177.22	180.31	1537097
2018-01-25	179.41	180.34	172.41	173.13	1920083
2018-01-26	173.77	179.93	172.70	179.84	1487325
2018-01-29	179.54	180.99	177.08	177.45	887730
2018-01-30	175.99	176.87	171.84	172.01	1190613
2018-01-31	172.67	173.79	167.44	168.70	1458786
2018-02-01	168.61	171.17	168.22	171.08	1172450
2018-02-02	169.99	171.05	166.80	167.50	1095363
2018-02-05	165.77	167.62	159.83	160.39	1739273
2018-02-06	154.52	161.84	154.03	160.56	1900163
2018-02-07	159.33	164.34	159.00	160.11	1313224
2018-02-08	160.10	160.90	152.45	152.50	1608326
2018-02-09	154.78	155.64	148.62	153.88	1484579
2018-02-12	155.64	158.10	154.75	155.91	1079021
2018-02-13	154.78	157.48	153.62	156.62	1544948
2018-02-14	155.49	160.84	154.53	159.72	1068586
2018-02-15	161.59	161.75	157.41	159.00	910193
2018-02-16	158.15	160.88	158.08	159.81	769777
2018-02-20	158.57	160.95	157.65	158.76	771934
2018-02-21	159.05	163.88	158.49	159.38	988006
2018-02-22	160.63	161.18	157.73	158.01	784218
2018-02-23	158.89	160.41	158.51	160.28	770974
2018-02-26	161.28	162.67	160.45	162.32	662718
2018-02-27	162.24	163.85	159.71	159.77	1005396
2018-02-28	160.12	161.38	156.36	156.44	1211325
2018-03-01	156.33	157.19	152.34	153.66	1309446
2018-03-02	151.35	152.10	147.90	150.91	1661171
2018-03-05	149.56	156.06	148.00	155.62	1318164
2018-03-06	156.32	156.52	154.02	155.57	646073
2018-03-07	153.93	156.09	153.67	155.74	886093
2018-03-08	156.41	156.70	154.31	156.41	737322
2018-03-09	158.01	161.58	157.12	161.11	816108
2018-03-12	160.90	161.16	159.39	159.88	682379
2018-03-13	160.84	161.52	158.35	158.91	1174954
2018-03-14	159.99	159.99	156.58	157.01	559857
2018-03-15	157.32	157.59	155.04	155.39	815731
2018-03-16	155.55	158.61	155.19	157.10	1525891
2018-03-19	156.79	157.69	154.83	156.04	581987
2018-03-20	156.91	158.00	156.53	157.14	912891
2018-03-21	157.29	159.95	154.91	157.86	698998
2018-03-22	155.80	156.48	150.90	151.06	1123594
2018-03-23	151.18	152.37	144.55	144.89	1063530
2018-03-26	147.77	149.95	146.50	149.55	1242543
2018-03-27	150.01	151.54	146.15	147.31	950517
2018-03-28	147.79	148.28	145.00	146.96	1268122
2018-03-29	147.58	149.70	147.11	147.94	1074526
2018-04-02	147.59	148.33	140.10	142.67	1248110
2018-04-03	143.76	145.06	142.11	144.70	1157534
2018-04-04	141.65	146.07	141.65	145.70	918026
2018-04-05	146.64	146.95	145.18	145.97	1026085
2018-04-06	143.72	144.72	140.19	141.31	763089
2018-04-09	142.32	144.73	141.25	141.38	608029
2018-04-10	143.37	145.16	143.18	144.29	708757
2018-04-11	142.78	142.78	140.74	141.37	640895
2018-04-12	142.20	144.48	141.92	143.53	868207
2018-04-13	144.86	145.03	141.02	141.63	715864
2018-04-16	143.05	145.21	141.66	143.59	979953
2018-04-17	144.90	146.39	143.72	144.07	1578806
2018-04-18	144.40	146.32	144.38	144.62	893052
2018-04-19	144.71	146.82	144.71	145.58	1240191
2018-04-20	146.00	146.12	143.32	143.69	1388044
2018-04-23	144.10	147.47	143.70	145.49	1332330
2018-04-24	149.01	152.57	141.36	142.66	1852299
2018-04-25	141.71	143.00	140.11	141.44	1227491
2018-04-26	141.66	143.55	140.19	142.18	1472988
2018-04-27	142.06	143.38	141.49	141.74	858734
2018-04-30	142.10	143.50	140.19	140.21	835381
2018-05-01	140.05	140.92	138.15	139.05	1152984
2018-05-02	137.57	138.51	132.59	132.99	2193137
2018-05-03	132.38	133.64	129.87	130.59	1589871
2018-05-04	130.57	135.55	130.57	134.57	1126198
2018-05-07	134.83	135.53	133.11	134.10	1437407
2018-05-08	133.77	135.17	133.05	134.31	1639824
2018-05-09	135.15	135.26	133.66	134.24	1410745
2018-05-10	134.21	136.64	133.74	135.51	1064083
2018-05-11	136.25	138.88	136.25	137.07	943834
2018-05-14	137.61	139.72	137.60	138.96	1512469
2018-05-15	138.27	139.32	137.72	138.16	1226623
2018-05-16	138.06	140.88	138.06	139.91	1006650
2018-05-17	139.67	142.19	139.15	141.45	1382487
2018-05-18	141.35	141.70	140.30	141.01	1026914
2018-05-21	142.15	143.69	142.09	142.49	991905
2018-05-22	142.75	145.21	142.61	144.24	1039391
2018-05-23	142.99	143.44	140.21	142.17	982947
2018-05-24	141.51	143.01	140.56	142.62	780306
2018-05-25	141.82	143.17	141.46	142.23	960537
2018-05-29	140.10	140.28	135.42	136.27	976311
2018-05-30	138.00	140.21	137.56	139.51	978006
2018-05-31	140.21	140.21	138.05	138.63	1894024
2018-06-01	140.97	141.52	139.67	140.25	979528
2018-06-04	140.91	141.31	139.59	140.30	813903
2018-06-05	139.87	140.49	137.85	139.66	1116187
2018-06-06	140.31	142.38	140.03	142.00	1054637
2018-06-07	142.01	143.74	141.10	142.07	854095
2018-06-08	141.98	142.86	141.34	142.63	559632
2018-06-11	145.57	150.99	145.30	147.46	1780735
2018-06-12	147.46	147.61	146.24	146.87	1167733
2018-06-13	146.93	147.47	146.03	146.16	756137
2018-06-14	147.04	148.30	145.83	147.65	874797
2018-06-15	147.12	147.96	144.80	147.33	1426963
2018-06-18	146.62	149.16	144.90	148.75	1472759
2018-06-19	146.60	148.92	145.65	148.30	1112708
2018-06-20	148.49	149.00	146.67	146.95	991248
2018-06-21	146.74	147.75	145.99	146.45	786479
2018-06-22	148.00	148.82	146.36	146.36	3160529
2018-06-25	145.71	145.80	143.15	144.77	1004045
2018-06-26	144.35	145.00	141.44	141.73	1161771
2018-06-27	141.76	142.46	138.28	138.36	906786
2018-06-28	138.30	139.24	136.81	138.49	1027965
2018-06-29	139.52	143.01	139.38	139.88	1301373
2018-07-02	138.62	141.18	138.19	140.87	721466
2018-07-03	141.45	141.98	138.98	139.24	337364
2018-07-05	140.64	141.54	139.93	140.97	996742
2018-07-06	140.44	142.41	139.87	141.68	988589
2018-07-09	142.53	146.11	141.74	145.76	1217770
2018-07-10	146.00	146.37	144.04	144.83	799380
2018-07-11	138.20	144.05	138.20	142.89	795209
2018-07-12	144.13	144.23	141.10	142.27	755694
2018-07-13	142.15	143.68	141.76	142.01	845103
2018-07-16	142.34	142.79	141.44	142.24	906385
2018-07-17	142.20	143.81	141.36	142.96	845680
2018-07-18	142.81	145.59	142.74	145.21	1039768
2018-07-19	144.48	144.98	141.13	141.27	897880
2018-07-20	140.78	141.05	139.34	139.53	1588069
2018-07-23	139.34	143.17	139.34	143.02	1055721
2018-07-24	144.29	144.29	142.03	142.46	1132675
2018-07-25	144.47	149.25	142.52	145.25	1787061
2018-07-26	146.25	149.15	146.25	148.43	1400201
2018-07-27	148.44	150.67	148.15	148.75	829394
2018-07-30	148.97	150.00	146.74	146.97	655687
2018-07-31	147.81	147.86	145.11	145.67	904713
2018-08-01	146.24	147.02	142.56	142.88	1325630
2018-08-02	141.45	142.05	138.92	139.33	1121851
2018-08-03	139.65	141.38	139.47	140.86	798057
2018-08-06	140.75	141.43	139.45	140.45	629229
2018-08-07	140.76	143.29	140.09	140.77	866799
2018-08-08	140.66	141.84	140.26	141.46	1115927
2018-08-09	141.37	141.74	139.53	139.66	602698
2018-08-10	137.77	137.94	134.17	137.12	1150140
2018-08-13	137.24	137.82	136.17	136.27	753719
2018-08-14	136.54	138.97	136.54	138.66	666060
2018-08-15	137.27	138.07	136.49	137.26	751464
2018-08-16	138.35	139.55	138.12	138.71	563460
2018-08-17	138.44	139.77	137.80	139.47	737674
2018-08-20	139.34	141.56	139.33	141.18	702427
2018-08-21	140.49	142.80	140.11	141.88	753623
2018-08-22	141.86	142.38	140.92	140.96	560712
2018-08-23	141.03	141.29	138.71	138.99	423036
2018-08-24	139.59	141.59	139.49	141.25	696158
2018-08-27	142.41	144.81	142.33	144.20	752950
2018-08-28	144.50	145.39	143.52	144.01	617890
2018-08-29	144.21	144.60	142.66	143.81	560809
2018-08-30	143.23	143.61	141.91	142.03	583840
2018-08-31	141.49	142.47	140.97	141.96	645797
2018-09-04	141.68	143.17	140.97	143.12	851877
2018-09-05	142.98	145.38	142.98	143.92	626490
2018-09-06	143.93	144.48	142.29	143.19	647546
2018-09-07	143.12	144.19	141.60	142.48	852234
2018-09-10	143.44	143.99	142.29	143.17	592361
2018-09-11	142.24	143.26	141.05	142.73	685903
2018-09-12	142.51	142.57	140.94	141.41	640138
2018-09-13	142.21	143.97	142.11	143.37	536254
2018-09-14	143.55	147.52	143.55	147.47	840949
2018-09-17	147.38	147.38	143.84	144.08	844556
2018-09-18	144.38	146.33	143.73	146.01	782367
2018-09-19	146.25	149.24	146.11	148.43	806018
2018-09-20	149.92	151.01	148.75	149.42	793262
2018-09-21	149.45	150.15	149.09	149.99	1319347
2018-09-24	149.57	149.93	148.17	148.72	690915
2018-09-25	148.88	149.64	147.62	148.04	622191
2018-09-26	148.23	149.18	146.37	146.65	678696
2018-09-27	147.28	149.96	146.25	148.99	807528
2018-09-28	147.74	149.51	146.54	147.66	1316967
2018-10-01	149.23	150.52	148.26	148.83	790383
2018-10-02	148.93	149.84	147.02	148.75	708643
2018-10-03	149.61	152.09	149.16	150.49	920254
2018-10-04	150.35	152.19	150.30	151.97	912353
2018-10-05	152.20	153.15	149.24	149.75	682972
2018-10-08	149.00	151.34	147.77	151.02	492612
2018-10-09	150.31	150.37	147.61	149.02	772728
2018-10-10	149.00	149.19	143.44	143.54	935190
2018-10-11	142.45	143.75	135.13	135.38	1466121
2018-10-12	137.33	138.29	132.44	135.78	1213898
2018-10-15	135.31	137.47	134.65	135.74	685749
2018-10-16	136.61	137.75	135.00	137.01	1012401
2018-10-17	137.09	139.27	135.92	138.37	952441
2018-10-18	137.99	138.10	133.26	134.00	1039796
2018-10-19	134.26	136.66	133.20	135.86	987242
2018-10-22	136.08	136.69	132.91	133.17	1082671
2018-10-23	130.48	133.37	129.46	132.31	1502080
2018-10-24	130.16	131.32	121.97	122.59	2534621
2018-10-25	124.14	127.03	122.91	126.19	1345422
2018-10-26	123.50	124.49	120.79	122.00	1971505
2018-10-29	124.22	126.62	121.33	123.09	1208054
2018-10-30	124.03	126.78	123.26	126.60	914036
2018-10-31	128.54	130.50	127.13	127.24	1303742
2018-11-01	128.16	129.83	126.83	128.92	967797
2018-11-02	130.48	131.24	125.80	126.45	939239
2018-11-05	126.76	128.45	125.92	126.81	1315371
2018-11-06	126.36	128.10	125.91	127.55	823652
2018-11-07	128.84	129.67	126.57	129.57	1168215
2018-11-08	128.74	131.36	128.74	129.80	869073
2018-11-09	128.73	129.65	126.81	127.66	814559
2018-11-12	127.17	127.70	124.77	125.06	707308
2018-11-13	125.40	128.32	125.11	126.48	968758
2018-11-14	127.41	128.18	123.41	124.87	1123979
2018-11-15	123.36	126.67	122.64	126.66	940370
2018-11-16	125.91	126.82	124.91	126.53	968404
2018-11-19	126.01	126.97	124.90	125.96	649252
2018-11-20	124.78	124.78	121.43	122.21	815904
2018-11-21	122.55	125.68	121.90	123.64	665312
2018-11-23	122.20	125.18	122.18	123.61	315526
2018-11-26	124.29	128.23	124.29	127.97	1291966
2018-11-27	126.96	128.34	125.37	126.18	893110
2018-11-28	126.44	132.48	125.85	132.34	1349904
2018-11-29	130.92	132.30	127.41	127.58	1154415
2018-11-30	127.48	130.41	127.32	129.75	1252734
2018-12-03	132.28	133.27	129.89	130.96	972311
2018-12-04	130.24	130.24	121.05	121.43	1461337
2018-12-06	118.30	119.38	113.21	119.33	2109614
2018-12-07	119.35	122.04	115.43	115.82	1127926
2018-12-10	115.58	115.95	110.38	112.46	1494078
2018-12-11	114.63	115.40	110.90	111.62	1355591
2018-12-12	113.96	115.85	112.40	112.71	1191626
2018-12-13	113.13	113.58	110.95	112.17	1237967
2018-12-14	111.04	112.79	109.87	110.19	1170972
2018-12-17	109.62	111.78	107.87	108.66	1083366
2018-12-18	109.31	110.98	107.61	108.40	1186213
2018-12-19	108.36	109.83	104.73	105.47	1367433
2018-12-20	104.83	106.92	103.45	104.38	1514321
2018-12-21	104.04	105.76	100.12	100.31	2580724
2018-12-24	99.93	100.54	97.52	97.58	1053652
2018-12-26	98.19	102.77	95.69	102.70	1185780
2018-12-27	100.46	104.09	99.67	104.08	1081322
2018-12-28	104.38	104.89	102.41	103.15	967012
2018-12-31	103.62	104.85	102.66	104.37	826217
2019-01-02	103.44	108.78	102.79	107.96	1603513
2019-01-03	106.88	107.55	104.87	105.10	1065324
2019-01-04	107.85	111.20	107.64	110.73	1031093
2019-01-07	110.00	112.34	108.77	111.24	944161
2019-01-08	112.83	112.84	109.54	111.94	806767
2019-01-09	112.49	113.73	111.15	113.10	808007
2019-01-10	112.09	114.04	111.79	113.44	747935
2019-01-11	112.25	114.00	110.60	113.44	728587
2019-01-14	111.83	114.99	111.51	114.04	1076009
2019-01-15	113.65	115.25	112.53	115.18	671563
2019-01-16	116.40	119.26	115.64	118.26	1044043
2019-01-17	117.07	119.55	115.56	118.59	872486
2019-01-18	120.25	121.98	118.74	121.11	928099
2019-01-22	119.89	120.20	118.38	119.28	1198575
2019-01-23	120.06	120.38	117.17	118.81	588722
2019-01-24	118.36	120.92	118.30	119.78	882935
2019-01-25	121.41	122.25	120.78	121.12	793355
2019-01-28	120.40	121.87	119.78	121.79	1042045
2019-01-29	121.60	122.49	120.83	121.38	786213
2019-01-30	121.73	121.73	117.09	120.18	1553206
2019-01-31	121.55	127.17	121.55	126.60	1985030
2019-02-01	127.24	128.01	126.09	126.89	1689177
2019-02-04	127.06	127.59	126.60	127.09	895994
2019-02-05	127.16	127.39	124.70	125.67	938571
2019-02-06	124.68	127.58	124.68	126.69	872260
2019-02-07	125.92	127.08	122.84	125.22	852149
2019-02-08	124.12	125.61	122.02	125.57	1167539
2019-02-11	126.11	126.88	124.93	125.95	974663
2019-02-12	127.24	129.85	127.24	128.83	1169843
2019-02-13	129.69	131.19	128.78	128.90	790278
2019-02-14	127.90	128.38	125.82	127.16	837270
2019-02-15	128.44	130.69	128.06	130.68	706071
2019-02-19	129.56	132.49	128.19	131.96	909238
2019-02-20	131.66	133.03	131.14	132.89	941874
2019-02-21	133.24	133.24	130.93	131.69	736289
2019-02-22	132.35	135.05	131.72	134.89	1004504
2019-02-25	135.59	136.01	131.82	131.94	1423017
2019-02-26	130.79	132.98	130.10	131.00	783331
2019-02-27	130.77	132.42	130.33	131.87	843577
2019-02-28	131.91	132.35	130.94	131.63	976018
2019-03-01	133.12	134.37	130.89	132.18	927036
2019-03-04	132.80	133.96	129.42	130.59	767351
2019-03-05	130.66	130.71	128.70	130.13	863332
2019-03-06	130.54	130.76	127.65	127.86	605345
2019-03-07	127.15	127.15	123.73	124.91	812328
2019-03-08	123.49	124.44	122.66	124.35	997676
2019-03-11	124.76	125.38	124.01	124.36	1228263
2019-03-12	124.49	125.64	123.87	124.61	1099869
2019-03-13	125.61	125.74	124.27	124.86	1172430
2019-03-14	124.92	125.54	124.60	125.07	1294094
2019-03-15	125.39	129.07	124.96	129.05	2874950
2019-03-18	129.73	131.45	129.42	130.36	1241538
2019-03-19	131.27	131.86	128.52	128.87	763319
2019-03-20	128.52	131.64	127.92	129.13	1394275
2019-03-21	128.26	130.18	127.12	129.55	1071602
2019-03-22	128.24	128.43	123.07	124.13	1237267
2019-03-25	124.00	125.56	122.76	123.80	744392
2019-03-26	125.53	126.32	124.41	125.87	666667
2019-03-27	125.87	126.83	124.79	125.59	828803
2019-03-28	125.99	127.33	125.41	126.99	903417
2019-03-29	128.45	129.45	127.72	128.10	846727
2019-04-01	129.59	132.89	129.58	132.68	961876
2019-04-02	136.50	138.08	135.19	136.12	1578162
2019-04-03	137.63	138.49	135.88	136.56	833418
2019-04-04	136.58	138.27	136.58	137.28	440614
2019-04-05	137.98	138.67	137.10	137.94	662458
2019-04-08	137.65	138.59	136.84	138.54	499978
2019-04-09	137.92	138.05	135.82	136.47	584467
2019-04-10	136.95	138.92	136.29	138.54	544277
2019-04-11	139.16	140.71	138.94	139.65	512793
2019-04-12	141.91	144.09	141.05	142.54	885431
2019-04-15	142.32	143.09	140.69	141.27	692823
2019-04-16	141.77	144.08	141.62	144.07	718964
2019-04-17	144.45	144.76	142.45	143.25	681875
2019-04-18	142.95	143.91	141.80	143.27	1019868
2019-04-22	143.42	143.62	142.38	143.11	479341
2019-04-23	143.31	145.77	142.32	144.85	845002
2019-04-24	144.13	145.15	143.93	144.00	1126600
2019-04-25	143.49	146.77	143.49	145.06	1197050
2019-04-26	145.41	146.78	144.38	146.63	812715
2019-04-29	147.32	148.83	146.45	147.72	611987
2019-04-30	148.11	148.23	144.97	146.77	1423588
2019-05-01	146.89	148.24	146.14	146.60	1139729
2019-05-02	146.15	148.15	145.20	146.40	942579
2019-05-03	146.95	149.24	146.95	147.85	701669
2019-05-06	145.48	147.90	144.34	147.28	574238
2019-05-07	145.74	145.75	142.85	144.27	801922
2019-05-08	143.60	144.88	142.54	143.03	782057
2019-05-09	140.75	142.99	140.24	142.83	761514
2019-05-10	141.93	145.02	140.49	144.56	855279
2019-05-13	143.99	144.31	139.24	139.38	1366347
2019-05-14	140.00	144.14	139.90	142.52	916783
2019-05-15	141.55	142.85	140.01	142.25	781223
2019-05-16	142.75	146.05	142.72	144.97	636516
2019-05-17	143.35	145.35	142.59	143.79	690956
2019-05-20	142.89	146.17	142.30	145.88	1024486
2019-05-21	146.79	148.89	146.79	148.40	1079277
2019-05-22	147.86	149.43	146.34	146.36	1034150
2019-05-23	144.89	145.17	143.48	144.36	780916
2019-05-24	145.42	146.69	144.97	146.39	480056
2019-05-28	146.04	146.95	144.25	144.25	943915
2019-05-29	143.09	144.10	141.29	144.03	850236
2019-05-30	144.52	145.53	143.19	143.35	536850
2019-05-31	140.94	141.52	137.65	138.23	1035404
2019-06-03	137.96	141.23	137.24	140.78	945094
2019-06-04	142.59	147.25	142.59	146.92	989528
2019-06-05	146.90	147.50	144.45	147.50	1003792
2019-06-06	147.71	150.02	147.26	149.75	729459
2019-06-07	149.85	150.99	149.42	149.87	629888
2019-06-10	151.88	152.32	150.74	151.25	948741
2019-06-11	152.39	153.00	151.07	151.92	748051
2019-06-12	151.45	151.58	148.99	150.39	669417
2019-06-13	150.09	151.95	149.82	151.54	414847
2019-06-14	152.03	153.91	150.53	153.53	681454
2019-06-17	152.98	153.37	147.53	147.79	1402289
2019-06-18	148.20	152.59	147.49	150.04	1027654
2019-06-19	150.39	151.00	147.84	148.09	800719
2019-06-20	149.58	149.97	145.82	149.29	1083736
2019-06-21	149.45	150.02	146.65	146.77	1360545
2019-06-24	146.70	149.08	146.06	147.72	741959
2019-06-25	147.60	147.71	143.24	143.70	1096054
2019-06-26	144.36	146.84	143.29	146.12	1221749
2019-06-27	145.33	145.85	143.84	144.03	1208966
2019-06-28	145.82	146.93	144.70	145.16	1383464
2019-07-01	147.56	148.49	144.30	145.75	1594025
2019-07-02	145.51	146.71	145.01	146.02	947095
2019-07-03	147.15	148.25	146.43	147.82	633689
2019-07-05	148.31	150.13	147.53	150.12	724239
2019-07-08	148.86	150.01	148.09	148.94	841201
2019-07-09	147.60	150.50	147.32	150.20	748326
2019-07-10	150.49	151.65	147.99	148.32	523808
2019-07-11	149.14	150.61	147.58	150.42	573502
2019-07-12	150.47	151.33	149.78	151.14	403381
2019-07-15	151.94	151.94	149.67	150.29	512476
2019-07-16	150.68	151.64	149.97	150.89	635748
2019-07-17	150.38	150.76	148.07	148.47	653267
2019-07-18	147.82	150.64	147.38	150.08	697984
2019-07-19	150.76	151.23	148.63	148.66	711266
2019-07-22	148.80	149.03	146.26	147.83	738418
2019-07-23	148.71	149.62	148.43	149.09	594821
2019-07-24	148.16	151.93	148.16	151.47	809721
2019-07-25	151.23	151.51	144.89	146.97	1549212
2019-07-26	147.68	150.33	146.22	149.93	1020327
2019-07-29	149.78	151.28	148.98	149.74	803023
2019-07-30	148.26	148.70	146.88	148.53	533619
2019-07-31	148.38	148.76	144.07	145.51	795821
2019-08-01	144.87	145.60	139.79	139.59	1042292
2019-08-02	139.39	139.53	135.13	135.30	1948174
2019-08-05	132.91	133.56	129.43	130.45	1728336
2019-08-06	132.56	133.65	130.22	133.27	1313319
2019-08-07	130.72	131.27	127.61	131.05	1395516
2019-08-08	131.80	135.00	131.68	134.94	1074488
2019-08-09	134.02	134.99	131.70	131.82	983230
2019-08-12	129.30	129.45	125.18	125.48	1669170
2019-08-13	125.18	129.71	125.15	128.72	2163347
2019-08-14	125.23	125.95	122.21	122.40	1534264
2019-08-15	123.52	124.60	121.57	122.75	1351510
2019-08-16	123.98	127.00	123.98	126.34	935747
2019-08-19	128.82	129.16	127.75	128.03	1051372
2019-08-20	126.91	127.97	124.80	126.35	698121
2019-08-21	128.04	128.68	127.22	127.95	760598
2019-08-22	128.99	129.53	127.60	128.58	729913
2019-08-23	127.42	129.17	123.82	124.49	1136163
2019-08-26	126.29	126.66	124.79	126.15	1272011
2019-08-27	127.21	127.58	124.10	125.24	1356518
2019-08-28	123.98	126.31	123.95	125.85	839483
2019-08-29	127.51	129.23	127.51	128.43	804995
2019-08-30	129.81	130.03	127.78	128.98	668362
2019-09-03	127.31	128.74	125.86	127.20	1010981
2019-09-04	128.88	129.62	128.19	129.27	948807
2019-09-05	130.98	134.87	130.84	133.41	1046642
2019-09-06	133.27	135.30	132.35	134.75	1060844
2019-09-09	136.40	138.87	135.64	137.87	1406256
2019-09-10	139.15	144.63	139.03	144.63	1937347
2019-09-11	144.66	145.74	142.12	145.57	1214306
2019-09-12	144.51	147.14	143.91	146.38	969681
2019-09-13	148.24	149.31	147.11	147.43	1099555
2019-09-16	146.10	148.19	144.91	147.43	1206230
2019-09-17	146.38	147.25	144.66	146.09	845845
2019-09-18	145.09	147.89	144.06	147.54	1246807
2019-09-19	147.34	149.52	146.82	147.29	1221159
2019-09-20	147.56	148.60	145.31	145.78	1561824
2019-09-23	143.84	147.74	143.27	147.29	1393399
2019-09-24	147.84	148.35	143.43	144.90	1230592
2019-09-25	144.45	145.89	143.07	145.47	825682
2019-09-26	145.17	146.92	144.62	146.12	635364
2019-09-27	147.70	148.41	146.80	147.54	907031
2019-09-30	148.58	148.58	146.26	147.10	924067
2019-10-01	147.84	147.84	139.91	140.74	1397321
2019-10-02	138.82	138.82	135.14	135.34	1072246
2019-10-03	134.40	135.43	131.29	135.17	1224684
2019-10-04	135.44	136.62	134.84	136.19	1049899
2019-10-07	135.17	136.52	134.69	134.73	727870
2019-10-08	132.06	132.38	129.01	129.21	1666295
2019-10-09	130.99	132.92	130.03	132.19	741654
2019-10-10	133.33	135.76	133.08	134.01	740193
2019-10-11	137.67	139.79	137.13	138.27	904664
2019-10-14	137.19	138.99	136.82	138.82	536767
2019-10-15	139.51	141.83	138.50	140.22	848854
2019-10-16	139.75	141.26	139.63	139.77	564671
2019-10-17	140.97	142.18	140.43	140.49	663157
2019-10-18	139.87	142.64	139.87	142.00	721787
2019-10-21	143.77	145.30	143.56	144.30	568081
2019-10-22	144.11	144.99	142.29	142.45	937161
2019-10-23	141.99	144.52	141.99	143.47	791601
2019-10-24	150.48	152.50	147.23	149.63	1256287
2019-10-25	149.61	150.04	147.01	149.45	623964
2019-10-28	150.88	153.29	150.70	152.81	777672
2019-10-29	151.60	154.51	150.00	153.70	639121
2019-10-30	152.67	152.75	150.12	152.00	876649
2019-10-31	151.41	152.00	147.77	149.92	737033
2019-11-01	150.65	153.19	150.46	152.89	757939
2019-11-04	154.43	155.47	153.29	155.34	650433
2019-11-05	156.18	158.86	156.18	158.29	730281
2019-11-06	157.84	158.88	156.84	157.87	812268
2019-11-07	159.20	160.63	157.71	157.74	1726500
2019-11-08	157.79	158.81	156.56	158.54	860144
2019-11-11	156.68	159.39	156.68	158.38	597596
2019-11-12	158.31	159.91	158.08	158.90	1085599
2019-11-13	156.71	159.13	155.83	158.39	1360057
2019-11-14	157.83	159.84	157.60	159.32	799052
2019-11-15	160.55	160.96	159.48	160.17	784968
2019-11-18	159.25	159.57	157.65	158.26	655723
2019-11-19	158.93	159.87	157.56	159.01	791474
2019-11-20	158.61	159.31	156.29	158.38	709039
2019-11-21	158.78	158.78	156.25	158.05	694185
2019-11-22	158.86	160.42	158.20	159.77	695235
2019-11-25	160.15	162.24	159.11	161.78	764427
2019-11-26	161.40	161.57	159.93	161.02	957156
2019-11-27	162.10	163.64	161.50	163.39	597531
2019-11-29	163.50	164.98	163.03	163.87	404660
2019-12-02	164.70	165.78	162.46	162.56	1254736
2019-12-03	160.03	160.53	158.19	159.98	898979
2019-12-04	160.67	162.70	160.67	162.04	687661
2019-12-05	162.90	163.19	161.85	162.78	755203
2019-12-06	165.03	165.89	164.48	164.90	795092
2019-12-09	164.64	165.38	164.06	164.82	763082
2019-12-10	163.87	165.42	163.72	165.21	938126
2019-12-11	165.00	165.71	163.61	164.51	662955
2019-12-12	164.42	169.09	164.24	168.43	773617
2019-12-13	168.38	169.21	166.28	167.44	974603
2019-12-16	169.37	169.74	167.38	167.44	928414
2019-12-17	167.23	167.70	166.01	167.34	902320
2019-12-18	167.50	168.27	166.85	167.26	894815
2019-12-19	167.58	168.03	166.15	167.28	782150
2019-12-20	168.71	168.73	167.62	168.09	1779842
2019-12-23	168.26	168.46	167.02	167.28	672557
2019-12-24	167.30	167.84	166.92	167.72	226183
2019-12-26	167.48	168.45	167.34	167.68	442966
2019-12-27	167.86	167.86	166.58	166.71	566608
2019-12-30	167.57	167.82	165.92	166.07	417510
2019-12-31	165.90	167.55	165.77	166.58	603466
2020-01-02	167.54	169.24	166.69	169.23	775406
2020-01-03	167.98	168.21	165.79	167.12	581317
2020-01-06	165.42	167.80	165.22	167.67	748741
2020-01-07	166.49	167.31	165.57	165.65	1009165
2020-01-08	165.91	168.70	165.91	167.14	657733
2020-01-09	169.10	169.65	167.83	168.87	594405
2020-01-10	168.92	169.93	167.50	169.16	749010
2020-01-13	169.82	170.80	168.90	169.73	692645
2020-01-14	169.73	170.31	167.91	168.42	588198
2020-01-15	167.46	169.48	167.02	168.29	581862
2020-01-16	169.34	171.95	169.34	171.95	748478
2020-01-17	172.49	173.75	171.64	172.43	777068
2020-01-21	171.25	172.09	170.16	170.25	540328
2020-01-22	171.46	172.33	171.00	171.14	526053
2020-01-23	169.97	171.47	168.02	171.38	751311
2020-01-24	171.40	171.48	166.50	167.57	558929
2020-01-27	163.56	164.78	162.05	162.40	754502
2020-01-28	164.03	165.76	163.47	165.12	619737
2020-01-29	166.19	167.87	165.37	166.04	711092
2020-01-30	167.24	170.77	165.65	170.51	886951
2020-01-31	168.96	168.96	164.72	165.41	932875
2020-02-03	166.98	169.72	166.46	167.46	864943
2020-02-04	171.40	174.45	171.40	173.28	681168
2020-02-05	175.00	176.59	173.68	176.06	649827
2020-02-06	177.51	177.51	175.17	175.91	521896
2020-02-07	174.52	176.31	174.15	175.32	461208
2020-02-10	174.46	175.87	173.96	175.77	454523
2020-02-11	176.65	179.35	176.23	177.63	462473
2020-02-12	178.59	179.57	178.03	177.67	409294
2020-02-13	176.53	178.62	175.86	178.40	514128
2020-02-14	178.12	179.01	177.55	178.82	525122
2020-02-18	177.90	179.48	175.75	177.29	994914
2020-02-19	178.55	179.42	177.82	179.04	559064
2020-02-20	178.26	180.85	177.98	179.72	654863
2020-02-21	178.64	178.95	174.67	175.43	595324
2020-02-24	168.52	169.38	163.29	164.47	846823
2020-02-25	164.89	165.34	155.03	156.23	1085821
2020-02-26	156.39	160.36	156.00	156.00	1031948
2020-02-27	151.58	153.93	146.12	146.18	1487175
2020-02-28	139.31	142.84	136.49	141.30	2050441
2020-03-02	142.13	150.89	139.49	150.86	1482611
2020-03-03	149.47	150.34	139.44	140.56	1433545
2020-03-04	143.41	145.36	139.22	144.46	1243531
2020-03-05	138.36	139.41	132.64	134.51	1455991
2020-03-06	128.26	131.33	123.77	126.60	1588889
2020-03-09	114.16	118.40	107.63	109.13	1498380
2020-03-10	114.85	119.54	110.50	119.28	1738693
2020-03-11	114.78	116.06	108.42	110.78	1535612
2020-03-12	101.18	104.68	92.02	92.42	1968258
2020-03-13	99.18	113.54	98.19	113.34	1810507
2020-03-16	90.78	99.96	85.95	86.34	1888742
2020-03-17	89.48	97.97	82.11	97.94	1930512
2020-03-18	89.53	94.04	80.01	93.91	1803305
2020-03-19	91.82	99.16	86.58	95.43	1601830
2020-03-20	97.28	98.00	86.51	89.83	1608746
2020-03-23	87.96	89.21	82.03	82.88	1449741
2020-03-24	89.56	100.76	86.99	100.06	1485930
2020-03-25	102.89	111.41	97.52	103.60	1375756
2020-03-26	105.53	111.88	100.62	110.87	1298054
2020-03-27	105.00	108.58	102.88	103.33	1152707
2020-03-30	102.81	109.85	100.03	109.15	992198
2020-03-31	108.46	109.10	100.00	102.48	1281352
2020-04-01	95.89	99.48	93.16	94.31	1205914
2020-04-02	93.55	100.43	91.99	94.05	922510
2020-04-03	93.55	94.46	88.55	90.32	937906
2020-04-06	96.28	103.86	93.84	102.58	1064944
2020-04-07	109.17	112.23	102.41	103.48	1302911
2020-04-08	104.48	112.48	102.28	111.69	996338
2020-04-09	113.64	124.61	113.64	120.47	1608619
2020-04-13	116.88	117.84	113.11	114.92	827085
2020-04-14	118.37	118.47	111.73	114.30	1049181
2020-04-15	108.74	109.68	103.71	104.15	728672
2020-04-16	103.60	104.34	100.11	101.69	861521
2020-04-17	107.04	111.62	106.82	110.95	1077257
2020-04-20	107.27	110.39	105.61	110.11	1097575
2020-04-21	106.00	107.59	102.00	103.45	1239445
2020-04-22	106.56	107.55	104.20	104.91	626493
2020-04-23	105.59	107.77	103.69	104.35	504966
2020-04-24	105.77	108.40	103.74	107.48	730824
2020-04-27	108.87	113.01	108.29	112.45	771276
2020-04-28	116.95	118.28	112.31	113.48	1003984
2020-04-29	119.13	119.43	116.04	118.02	933812
2020-04-30	114.93	116.58	113.02	114.94	810802
2020-05-01	111.24	112.24	109.01	111.26	644446
2020-05-04	109.52	113.13	108.03	113.06	834290
2020-05-05	113.39	115.01	110.30	110.73	835938
2020-05-06	113.69	113.69	106.78	107.28	951964
2020-05-07	117.88	130.63	115.42	121.73	2111400
2020-05-08	124.46	127.25	122.49	125.61	872799
2020-05-11	123.33	125.21	121.38	123.87	719969
2020-05-12	124.88	126.31	121.14	121.15	946175
2020-05-13	120.58	121.85	115.05	117.37	1155097
2020-05-14	115.00	122.64	112.32	121.56	1356858
2020-05-15	121.13	125.37	119.40	121.98	2371138
2020-05-18	126.05	132.95	126.05	131.93	1121429
2020-05-19	129.07	132.33	127.71	128.54	918626
2020-05-20	132.35	134.00	130.42	131.63	895825
2020-05-21	131.47	134.38	131.20	132.12	731745
2020-05-22	131.99	133.12	129.41	132.46	730472
2020-05-26	138.63	142.83	138.04	140.04	1073464
2020-05-27	147.18	148.57	143.68	146.22	966263
2020-05-28	147.63	148.26	143.07	143.64	901834
2020-05-29	140.74	142.94	137.88	140.07	1674449
2020-06-01	141.01	144.88	140.12	143.94	701364
2020-06-02	145.94	147.89	144.43	146.40	855681
2020-06-03	151.00	154.85	150.00	151.48	800948
2020-06-04	149.65	154.85	149.02	153.12	955236
2020-06-05	163.80	164.71	154.69	155.57	1400275
2020-06-08	158.31	162.75	157.61	162.70	1129165
2020-06-09	157.28	161.66	155.78	159.59	1362196
2020-06-10	158.29	159.92	153.64	154.05	1118665
2020-06-11	144.99	149.12	138.70	139.09	1137694
2020-06-12	146.83	148.56	141.75	146.64	1216973
2020-06-15	141.92	152.90	141.51	150.18	1745694
2020-06-16	158.04	158.04	150.18	153.51	1210389
2020-06-17	153.98	154.01	149.06	149.69	1418551
2020-06-18	148.69	153.71	147.91	150.53	1377207
2020-06-19	153.87	153.97	146.76	148.35	2098144
2020-06-22	148.75	151.28	147.16	148.28	1355115
2020-06-23	151.58	152.39	148.16	148.61	1215223
2020-06-24	146.62	146.67	140.79	142.96	1241031
2020-06-25	145.69	152.72	144.96	151.55	1434580
2020-06-26	148.69	149.60	143.92	147.03	2317819
2020-06-29	149.42	149.70	146.89	148.36	980969
2020-06-30	147.22	151.30	147.22	150.04	1116583
2020-07-01	150.44	151.72	145.58	145.83	797445
2020-07-02	150.09	151.11	145.16	145.45	679903
2020-07-06	150.18	151.98	149.20	150.20	701710
2020-07-07	148.64	149.18	145.88	146.13	848626
2020-07-08	145.67	148.99	145.67	148.41	796975
2020-07-09	148.39	148.65	142.37	143.29	627885
2020-07-10	143.70	148.91	143.56	148.58	762086
2020-07-13	150.22	151.59	147.76	147.99	748120
2020-07-14	147.54	150.21	146.38	149.80	551960
2020-07-15	153.65	154.61	150.53	154.10	638603
2020-07-16	152.63	155.11	151.23	152.89	531672
2020-07-17	153.80	154.10	152.00	153.37	636019
2020-07-20	152.04	154.76	151.12	154.38	735154
2020-07-21	154.85	158.71	154.83	157.33	670677
2020-07-22	156.59	160.14	156.59	157.96	749044
2020-07-23	157.23	159.65	156.44	156.81	617058
2020-07-24	156.00	157.71	155.11	155.26	624216
2020-07-27	154.56	156.87	152.20	156.34	565901
2020-07-28	154.70	156.24	154.03	154.05	692474
2020-07-29	153.70	157.05	152.03	156.91	866550
2020-07-30	153.32	153.32	148.79	152.04	955543
2020-07-31	152.42	154.42	151.07	153.63	692869
2020-08-03	154.42	156.44	152.53	155.69	583817
2020-08-04	154.05	154.85	151.67	153.42	765469
2020-08-05	155.34	157.24	155.19	156.17	634719
2020-08-06	155.06	156.79	154.31	154.81	508646
2020-08-07	153.89	159.93	153.67	159.84	620385
2020-08-10	160.00	162.20	160.00	160.83	497386
2020-08-11	164.00	165.73	162.32	162.55	744934
2020-08-12	165.38	165.47	159.18	161.08	474730
2020-08-13	159.67	161.25	158.78	159.00	536073
2020-08-14	158.38	160.98	157.82	159.66	474913
2020-08-17	159.69	159.82	157.76	157.83	437624
2020-08-18	158.05	158.35	156.34	156.50	600133
2020-08-19	156.65	160.06	156.57	156.85	588920
2020-08-20	155.24	157.39	154.27	155.14	516138
2020-08-21	155.24	156.79	153.92	154.51	654927
2020-08-24	155.38	157.75	155.33	157.72	914772
2020-08-25	159.48	159.88	156.86	156.99	537176
2020-08-26	156.77	156.92	155.03	155.74	528123
2020-08-27	155.78	160.49	155.50	159.10	567276
2020-08-28	160.02	160.02	156.96	158.89	498893
2020-08-31	158.89	158.89	156.79	156.80	750644
2020-09-01	155.59	157.43	154.10	157.16	688919
2020-09-02	157.03	160.69	156.37	159.73	589097
2020-09-03	160.64	163.51	154.96	156.34	630809
2020-09-04	159.44	160.28	153.50	156.54	614470
2020-09-08	154.36	154.50	148.88	149.51	780509
2020-09-09	150.97	151.54	148.39	150.10	675534
2020-09-10	150.45	152.36	149.39	150.07	810767
2020-09-11	150.68	153.15	149.91	152.10	667654
2020-09-14	153.50	156.88	153.42	156.03	725580
2020-09-15	156.05	156.14	153.38	153.85	774232
2020-09-16	154.28	159.75	153.86	157.43	651546
2020-09-17	154.90	157.50	153.21	157.00	683938
2020-09-18	156.70	159.58	155.61	157.71	1436324
2020-09-21	153.62	155.14	147.68	150.39	913033
2020-09-22	150.11	152.37	147.16	148.69	630435
2020-09-23	149.34	151.24	145.19	145.35	459688
2020-09-24	145.46	147.06	141.82	144.61	519696
2020-09-25	142.77	148.06	142.64	146.74	502272
2020-09-28	149.72	152.80	147.90	151.48	710472
2020-09-29	150.25	151.54	147.00	150.38	521911
2020-09-30	151.63	156.38	150.84	154.11	954709
2020-10-01	155.19	156.91	153.17	155.31	596415
2020-10-02	152.15	160.69	152.02	158.85	576613
2020-10-05	161.04	163.42	160.87	162.66	667982
2020-10-06	164.52	165.56	159.44	159.80	656433
2020-10-07	162.62	165.67	161.81	164.89	692421
2020-10-08	166.58	169.50	165.40	169.31	463980
2020-10-09	170.00	171.67	169.13	170.34	532150
2020-10-12	169.75	172.93	169.75	172.04	563534
2020-10-13	170.75	171.95	165.96	166.73	748745
2020-10-14	167.56	169.15	166.62	167.07	481012
2020-10-15	164.55	171.68	164.11	170.98	479562
2020-10-16	171.48	171.78	168.57	169.95	648265
2020-10-19	171.40	173.11	168.66	169.04	557280
2020-10-20	169.29	171.10	167.53	167.99	710281
2020-10-21	168.16	170.24	166.69	166.75	480301
2020-10-22	167.16	170.79	166.21	170.32	439434
2020-10-23	171.73	172.40	169.81	170.39	495153
2020-10-26	167.76	168.24	163.44	165.61	500866
2020-10-27	165.74	165.74	162.02	162.39	522261
2020-10-28	159.01	161.15	156.54	158.25	739900
2020-10-29	158.98	162.76	155.33	161.11	730232
2020-10-30	159.92	161.49	157.83	160.83	656261
2020-11-02	163.86	165.53	162.39	164.45	517162
2020-11-03	167.00	170.10	166.40	167.45	584000
2020-11-04	164.49	172.94	161.94	168.40	847994
2020-11-05	170.86	174.63	170.53	171.65	646208
2020-11-06	172.95	172.95	168.70	169.78	365375
2020-11-09	182.58	187.48	182.18	182.94	1386787
2020-11-10	182.74	184.53	178.65	183.17	1034407
2020-11-11	185.16	185.18	180.03	181.30	566438
2020-11-12	180.38	180.88	175.67	177.30	577353
2020-11-13	179.58	185.62	178.99	184.88	711196
2020-11-16	188.46	188.57	184.32	185.97	635100
2020-11-17	183.61	185.08	181.51	184.23	581486
2020-11-18	184.50	188.44	183.28	183.33	446329
2020-11-19	181.82	184.10	180.26	183.63	436873
2020-11-20	182.81	182.99	179.77	179.80	527934
2020-11-23	181.73	184.25	181.08	183.76	526547
2020-11-24	186.81	193.19	185.72	192.67	762984
2020-11-25	191.79	191.94	188.48	190.19	670041
2020-11-27	190.08	191.50	189.25	190.75	300281
2020-11-30	188.35	190.12	184.74	185.24	1096721
2020-12-01	189.51	190.79	187.93	190.25	773735
2020-12-02	189.95	193.86	189.31	193.44	823048
2020-12-03	193.08	196.69	192.85	194.71	722390
2020-12-04	196.05	198.16	195.43	196.28	514190
2020-12-07	195.14	195.34	192.56	194.44	810667
2020-12-08	192.39	193.70	191.56	192.51	649018
2020-12-09	194.02	196.42	191.81	193.24	690190
2020-12-10	191.20	193.12	190.27	192.85	838524
2020-12-11	190.38	192.33	189.48	191.74	539890
2020-12-14	194.61	194.61	190.89	190.99	941807
2020-12-15	193.09	193.15	189.64	190.77	678316
2020-12-16	192.25	192.68	188.86	189.74	790704
2020-12-17	190.20	190.79	188.17	190.05	686092
2020-12-18	188.05	190.32	185.63	186.94	2279785
2020-12-21	186.55	187.77	182.83	186.76	767795
2020-12-22	187.24	187.72	184.44	185.06	591484
2020-12-23	185.63	189.69	185.63	188.54	445031
2020-12-24	188.98	189.88	186.95	189.70	212134
2020-12-28	191.16	193.07	189.93	189.98	402682
2020-12-29	190.97	191.36	188.84	189.07	408510
2020-12-30	188.83	192.50	188.83	191.35	393651
2020-12-31	191.21	194.66	191.13	194.33	422284
2021-01-04	195.30	195.90	185.80	188.11	587787
2021-01-05	188.11	189.85	185.71	187.01	560933
2021-01-06	191.26	199.94	190.83	197.74	736359
2021-01-07	200.00	202.18	199.41	200.13	585860
2021-01-08	200.75	201.64	198.52	201.55	545441
2021-01-11	199.22	201.96	199.11	201.58	855097
2021-01-12	202.09	206.15	201.34	204.55	733323
2021-01-13	204.56	204.86	201.50	203.07	462570
2021-01-14	203.97	207.28	202.53	206.95	749612
2021-01-15	204.63	208.53	203.43	208.28	665120
2021-01-19	209.60	213.73	209.27	212.99	822620
2021-01-20	213.74	214.49	211.39	213.16	536544
2021-01-21	213.40	214.50	211.94	211.94	663027
2021-01-22	210.40	212.45	210.00	211.79	447083
2021-01-25	210.33	213.47	209.35	211.61	630604
2021-01-26	213.23	213.41	210.34	211.27	551314
2021-01-27	207.28	209.96	201.06	201.46	890922
2021-01-28	204.47	209.41	199.31	206.66	771209
2021-01-29	204.97	204.97	197.81	197.87	1012379
2021-02-01	199.82	201.06	196.77	200.84	610013
2021-02-02	203.63	206.20	202.74	205.09	518167
2021-02-03	204.35	205.30	201.04	201.86	844269
2021-02-04	202.47	209.43	202.27	209.31	478814
2021-02-05	210.69	213.29	209.89	211.06	462274
2021-02-08	211.31	213.51	210.94	213.31	392727
2021-02-09	212.83	215.45	211.46	214.66	565080
2021-02-10	215.23	217.74	213.74	214.01	746088
2021-02-11	215.00	215.91	212.96	214.70	444951
2021-02-12	214.00	218.35	213.79	218.08	412857
2021-02-16	219.75	221.37	218.65	220.19	828598
2021-02-17	219.16	219.80	216.30	218.39	513847
2021-02-18	215.75	217.30	212.80	214.20	601451
2021-02-19	215.75	224.70	214.31	224.49	1233604
2021-02-22	223.46	227.93	222.14	225.88	872005
2021-02-23	227.96	227.96	222.81	226.50	717288
2021-02-24	226.25	232.81	225.21	232.10	641537
2021-02-25	233.49	233.91	223.11	223.94	569949
2021-02-26	224.10	226.29	220.38	221.24	886684
2021-03-01	224.98	230.73	224.98	229.08	651348
2021-03-02	228.27	229.07	225.79	225.79	753649
2021-03-03	226.75	228.26	223.38	223.69	893965
2021-03-04	221.91	224.27	213.38	217.24	946709
2021-03-05	221.26	223.30	213.90	222.30	958602
2021-03-08	225.00	230.00	223.48	224.07	854473
2021-03-09	223.66	227.04	221.30	223.50	856083
2021-03-10	225.75	228.49	224.47	225.65	1166533
2021-03-11	224.94	229.34	222.25	226.54	993639
2021-03-12	229.18	229.42	224.54	225.49	698513
2021-03-15	226.13	228.18	221.83	228.13	972826
2021-03-16	226.28	227.62	220.40	221.12	917777
2021-03-17	221.76	225.53	220.31	225.49	939315
2021-03-18	227.01	236.44	225.67	226.90	1623879
2021-03-19	225.18	230.34	221.90	228.43	3286970
2021-03-22	228.42	230.08	225.83	229.18	918026
2021-03-23	227.79	229.16	220.82	221.57	768101
2021-03-24	223.60	228.38	222.47	222.47	624751
2021-03-25	222.53	228.40	219.18	227.69	678906
2021-03-26	229.51	232.66	226.54	232.58	713877
2021-03-29	229.85	231.68	226.11	229.28	574086
2021-03-30	230.44	233.86	230.39	232.80	360081
2021-03-31	232.53	235.16	231.69	232.45	627534
2021-04-01	234.05	235.55	232.69	235.41	494653
2021-04-05	238.45	240.52	235.97	238.28	551568
2021-04-06	238.29	239.65	235.74	236.43	409793
2021-04-07	237.11	238.91	235.15	238.09	373645
2021-04-08	237.67	238.20	234.72	237.06	330546
2021-04-09	239.32	241.18	237.90	240.79	434545
2021-04-12	241.75	246.39	240.86	245.67	578522
2021-04-13	244.44	245.05	240.99	243.29	626930
2021-04-14	242.92	248.63	241.81	246.93	624231
2021-04-15	248.04	249.27	244.77	247.52	560879
2021-04-16	248.98	249.22	246.26	248.77	547256
2021-04-19	248.70	249.67	246.03	246.71	422429
2021-04-20	245.02	245.65	240.36	242.38	654383
2021-04-21	240.95	247.60	240.43	247.33	440978
2021-04-22	247.54	247.54	242.18	242.90	479057
2021-04-23	243.85	250.00	242.65	249.14	503004
2021-04-26	249.63	251.26	247.17	247.50	602589
2021-04-27	250.99	259.64	250.99	256.53	773961
2021-04-28	256.41	257.72	254.76	256.62	500526
2021-04-29	260.00	261.84	257.53	260.84	611132
2021-04-30	259.70	260.78	256.27	258.40	817960
2021-05-03	261.23	261.74	256.93	257.85	748056
2021-05-04	256.03	258.38	252.08	257.53	745013
2021-05-05	259.96	262.90	257.19	261.25	385814
2021-05-06	261.30	263.74	258.48	262.47	492510
2021-05-07	259.73	266.41	258.86	265.65	495910
2021-05-10	266.48	269.29	264.06	264.10	410518
2021-05-11	260.09	261.70	255.02	258.15	639890
2021-05-12	258.99	261.45	249.61	250.84	779511
2021-05-13	249.60	256.06	249.60	253.92	664448
2021-05-14	254.96	260.22	252.99	258.34	509571
2021-05-17	256.76	258.63	254.07	257.15	512489
2021-05-18	257.42	259.05	252.50	252.78	746806
2021-05-19	248.24	252.41	247.31	252.26	608996
2021-05-20	252.63	255.24	250.72	252.74	477713
2021-05-21	253.38	256.89	253.38	254.27	715380
2021-05-24	255.81	256.48	253.51	254.71	441796
2021-05-25	256.19	258.98	253.49	253.50	844504
2021-05-26	254.98	257.39	252.29	255.73	655127
2021-05-27	258.64	260.96	256.84	260.30	1849857
2021-05-28	261.31	261.50	256.90	259.84	625260
2021-06-01	263.16	263.79	260.41	262.28	599202
2021-06-02	262.28	263.06	259.13	262.69	463602
2021-06-03	261.83	266.45	260.97	263.82	514272
2021-06-04	263.65	265.57	261.37	265.41	377737
2021-06-07	266.82	266.82	264.36	264.86	414852
2021-06-08	263.53	265.08	260.31	263.91	462518
2021-06-09	262.26	263.19	260.31	260.72	649589
2021-06-10	263.31	264.39	256.85	257.32	496923
2021-06-11	258.12	259.07	257.27	258.56	560143
2021-06-14	258.26	258.50	253.27	254.62	903133
2021-06-15	254.01	256.89	252.14	254.92	711548
2021-06-16	254.15	255.23	249.25	253.61	958067
2021-06-17	254.65	254.65	243.46	244.96	839285
2021-06-18	240.28	240.71	236.35	236.66	1336319
2021-06-21	239.27	242.28	238.73	241.35	632359
2021-06-22	241.43	244.74	239.13	242.97	906764
2021-06-23	242.99	244.49	241.33	243.07	629168
2021-06-24	245.36	246.00	242.41	245.44	572073
2021-06-25	246.76	249.89	246.08	248.64	2010956
2021-06-28	247.78	248.33	245.44	246.57	613002
2021-06-29	248.75	250.29	247.31	248.19	584897
2021-06-30	247.26	249.78	247.06	248.88	590290
2021-07-01	250.37	252.20	249.05	250.99	537215
2021-07-02	250.54	251.65	250.07	250.92	372209
2021-07-06	250.02	250.66	246.00	247.19	457620
2021-07-07	245.05	249.13	245.05	248.93	517528
2021-07-08	245.07	246.82	240.42	241.33	672697
2021-07-09	245.53	249.06	244.21	248.95	564487
2021-07-12	246.73	252.17	246.64	251.65	443197
2021-07-13	251.57	251.98	248.64	249.60	395271
2021-07-14	249.26	251.32	245.04	246.85	422775
2021-07-15	244.83	250.83	244.68	248.86	452050
2021-07-16	249.63	250.12	246.66	246.78	486329
2021-07-19	241.95	242.23	236.55	238.11	477995
2021-07-20	237.89	247.37	237.89	245.82	486696
2021-07-21	248.46	252.78	247.71	251.12	475339
2021-07-22	250.14	250.52	246.70	246.88	457707
2021-07-23	248.20	250.69	247.84	248.89	445003
2021-07-26	249.49	252.44	248.53	251.15	368791
2021-07-27	241.74	252.31	241.74	249.55	714173
2021-07-28	251.55	254.27	248.89	252.06	532267
2021-07-29	254.82	260.05	253.29	259.21	556748
2021-07-30	258.51	261.92	257.35	257.56	457052
2021-08-02	259.62	263.15	257.88	258.42	444099
2021-08-03	259.05	260.54	254.61	259.87	380680
2021-08-04	257.33	260.03	255.29	255.56	339698
2021-08-05	257.67	261.70	256.52	260.56	370682
2021-08-06	263.38	266.43	262.45	265.59	379775
2021-08-09	264.93	267.04	262.53	265.61	289732
2021-08-10	266.12	270.39	264.43	268.43	354098
2021-08-11	268.45	272.94	267.73	271.32	546359
2021-08-12	269.80	273.18	269.61	272.80	345836
2021-08-13	272.81	273.59	270.45	272.17	300433
2021-08-16	270.84	272.41	268.45	271.26	321719
2021-08-17	268.97	270.86	265.69	268.73	397639
2021-08-18	267.44	269.25	263.66	264.02	413045
2021-08-19	260.07	264.42	258.67	260.36	467047
2021-08-20	260.61	263.67	259.72	261.60	511412
2021-08-23	263.08	266.33	262.00	265.02	471471
2021-08-24	265.57	268.72	265.30	268.14	282547
2021-08-25	269.22	274.22	268.48	272.68	309546
2021-08-26	273.34	273.34	269.99	270.02	355761
2021-08-27	270.87	276.59	270.54	276.42	578452
2021-08-30	277.63	277.95	272.71	272.78	286587
2021-08-31	272.97	274.50	271.43	272.91	609582
2021-09-01	272.45	273.17	268.58	272.28	439946
2021-09-02	273.59	274.64	272.29	273.94	345912
2021-09-03	272.98	275.00	271.44	272.35	388255
2021-09-07	271.97	274.11	269.81	269.84	374898
2021-09-08	269.65	271.00	267.33	269.10	334427
2021-09-09	269.01	273.23	268.50	269.55	351363
2021-09-10	272.22	272.22	266.65	266.73	370914
2021-09-13	270.01	270.52	266.97	269.59	372550
2021-09-14	269.94	271.33	265.84	266.58	432874
2021-09-15	267.04	273.07	266.00	271.27	540178
2021-09-16	272.28	273.66	268.72	271.25	390280
2021-09-17	270.48	273.71	267.70	269.55	1194201
2021-09-20	262.53	262.53	251.49	256.31	810054
2021-09-21	258.69	258.74	252.20	253.50	519241
2021-09-22	257.20	260.75	255.87	259.13	442913
2021-09-23	261.95	270.23	261.91	267.75	425538
2021-09-24	267.30	272.18	267.25	271.40	385431
2021-09-27	272.18	278.46	272.18	277.60	493884
2021-09-28	276.94	279.00	270.79	271.15	508990
2021-09-29	272.14	273.17	269.56	270.71	331409
2021-09-30	272.54	273.26	263.98	264.12	581304
2021-10-01	265.52	270.43	262.89	268.53	484196
2021-10-04	266.82	271.80	263.45	264.89	444566
2021-10-05	266.87	274.02	266.04	272.93	494785
2021-10-06	268.87	273.84	267.03	273.19	477042
2021-10-07	275.73	280.89	275.73	276.35	512123
2021-10-08	276.60	281.67	275.55	279.10	380887
2021-10-11	278.83	284.09	277.18	277.23	400262
2021-10-12	277.98	280.79	274.58	279.49	397687
2021-10-13	279.35	279.74	272.98	278.35	356375
2021-10-14	282.15	285.94	280.15	285.83	456429
2021-10-15	289.43	292.30	287.48	289.87	466007
2021-10-18	289.24	290.60	286.90	289.01	343197
2021-10-19	290.85	293.75	289.50	293.18	304312
2021-10-20	292.11	297.38	291.41	296.73	322517
2021-10-21	296.20	298.00	294.77	296.11	346245
2021-10-22	296.62	298.94	295.32	298.20	606980
2021-10-25	299.30	300.58	297.11	298.00	451131
2021-10-26	299.76	301.00	297.31	297.31	480327
2021-10-27	305.00	307.55	295.50	296.32	595943
2021-10-28	297.88	303.61	297.88	303.53	559509
2021-10-29	302.64	306.26	300.66	302.13	533254
2021-11-01	303.48	305.97	301.59	305.77	381711
2021-11-02	306.00	309.99	305.76	307.87	572014
2021-11-03	305.84	311.18	305.84	310.24	386798
2021-11-04	309.70	309.98	303.71	305.56	439624
2021-11-05	308.30	310.26	304.88	305.24	402836
2021-11-08	307.15	309.10	305.73	306.93	395228
2021-11-09	305.12	306.89	302.55	305.20	496670
2021-11-10	303.49	308.25	302.20	304.83	395691
2021-11-11	304.35	308.12	303.54	306.11	346027
2021-11-12	305.98	309.06	304.20	308.53	328136
2021-11-15	308.85	310.55	306.83	307.68	376865
2021-11-16	308.08	312.15	305.60	308.68	456459
2021-11-17	308.00	308.55	301.58	302.41	565331
2021-11-18	304.10	305.46	300.23	303.17	414806
2021-11-19	300.05	301.93	295.09	299.55	781031
2021-11-22	303.22	306.41	299.07	301.31	579995
2021-11-23	301.35	304.63	299.72	303.97	513617
2021-11-24	301.53	303.77	299.18	302.46	435133
2021-11-26	291.75	294.97	285.51	291.74	499178
2021-11-29	297.65	297.65	288.41	293.71	573998
2021-11-30	289.02	291.65	285.30	289.60	2654052
2021-12-01	296.45	299.36	284.72	284.94	827132
2021-12-02	287.70	297.28	286.20	295.78	548966
2021-12-03	297.20	297.57	286.39	290.20	655981
2021-12-06	293.84	296.30	290.92	293.64	591888
2021-12-07	298.56	303.17	297.94	301.58	468150
2021-12-08	301.05	304.38	298.76	300.58	548279
2021-12-09	298.82	300.23	296.49	297.35	445631
2021-12-10	299.49	299.94	293.37	297.81	637440
2021-12-13	297.37	297.37	291.29	292.84	589720
2021-12-14	292.01	296.13	291.20	292.24	840370
2021-12-15	293.48	298.30	290.14	298.24	545619
2021-12-16	302.32	305.50	298.74	300.23	609510
2021-12-17	298.87	299.71	292.20	294.63	1524509
2021-12-20	290.45	290.45	278.69	283.82	613678
2021-12-21	287.81	295.63	287.71	294.50	541817
2021-12-22	294.80	299.66	293.99	298.69	371939
2021-12-23	299.84	304.13	299.84	302.28	345927
2021-12-27	304.45	307.74	302.74	307.39	332483
2021-12-28	305.39	310.00	305.38	305.67	547576
2021-12-29	305.69	308.54	304.33	305.41	333844
2021-12-30	306.30	307.61	301.62	301.97	251365
2021-12-31	301.08	303.81	301.08	301.66	282576
2022-01-03	303.68	306.34	302.42	304.26	390476
2022-01-04	308.54	319.47	306.23	318.08	819530
2022-01-05	323.20	323.35	314.51	314.94	736148
2022-01-06	317.70	320.08	314.06	319.20	512810
2022-01-07	319.47	320.20	316.27	319.33	587315
2022-01-10	321.00	321.00	312.13	318.65	651098
2022-01-11	319.89	326.46	316.69	326.03	488379
2022-01-12	326.85	330.42	324.72	328.20	453314
2022-01-13	328.89	332.37	326.28	327.32	500321
2022-01-14	320.57	328.72	319.94	328.58	589107
2022-01-18	324.34	324.56	315.71	319.20	515336
2022-01-19	321.51	321.51	310.80	311.83	611781
2022-01-20	313.42	318.56	308.96	309.40	403636
2022-01-21	307.90	307.90	298.56	299.38	879747
2022-01-24	290.88	301.61	283.81	300.96	839665
2022-01-25	294.71	302.00	289.14	298.53	620266
2022-01-26	304.57	307.80	294.41	298.79	929405
2022-01-27	300.01	317.43	298.87	303.71	1051334
2022-01-28	300.79	300.99	287.34	298.09	922619
2022-01-31	296.63	305.31	295.31	304.31	1083873
2022-02-01	306.15	308.89	300.57	308.10	1098100
2022-02-02	308.88	313.77	307.17	313.21	664882
2022-02-03	309.18	311.48	303.79	304.25	645019
2022-02-04	304.41	310.89	303.18	308.10	796072
2022-02-07	307.95	314.48	306.93	311.91	821071
2022-02-08	313.95	315.92	312.74	315.32	702793
2022-02-09	319.19	322.68	317.58	318.03	656086
2022-02-10	314.77	323.97	313.59	315.90	840317
2022-02-11	315.20	318.16	302.26	304.00	756164
2022-02-14	304.31	307.27	296.10	300.95	794371
2022-02-15	304.61	310.47	302.86	308.49	745585
2022-02-16	305.87	313.75	305.87	312.11	584746
2022-02-17	307.17	309.26	298.74	299.40	470421
2022-02-18	298.35	304.55	298.35	300.56	640302
2022-02-22	299.47	302.03	294.19	297.40	556112
2022-02-23	300.47	302.14	291.28	291.56	706322
2022-02-24	282.17	290.16	278.91	289.36	911282
2022-02-25	291.10	303.47	290.95	302.77	744962
2022-02-28	293.45	303.14	292.32	299.79	776301
2022-03-01	294.45	296.20	277.43	279.07	1009197
2022-03-02	281.84	293.43	281.84	289.90	651150
2022-03-03	290.05	292.47	285.95	290.40	512951
2022-03-04	282.86	284.99	276.60	281.49	660507
2022-03-07	278.43	279.16	264.69	264.92	808848
2022-03-08	267.03	271.15	258.17	261.39	1056114
2022-03-09	273.32	279.22	272.52	274.52	625829
2022-03-10	268.73	273.87	267.92	272.54	520837
2022-03-11	276.71	277.91	271.67	271.87	451387
2022-03-14	276.72	279.48	272.11	273.60	492299
2022-03-15	276.49	279.85	274.28	279.59	578258
2022-03-16	284.10	296.31	284.10	294.47	838042
2022-03-17	290.58	299.90	289.73	299.90	616590
2022-03-18	299.77	301.52	293.41	300.82	1157300
2022-03-21	302.35	304.29	296.30	298.85	536831
2022-03-22	302.78	308.21	301.49	307.48	603656
2022-03-23	305.10	309.19	302.36	303.16	494455
2022-03-24	304.54	311.78	302.11	311.72	663601
2022-03-25	312.36	316.18	310.85	314.63	706678
2022-03-28	314.78	314.97	307.95	311.10	671977
2022-03-29	317.28	318.49	310.39	312.22	551556
2022-03-30	312.22	312.42	309.08	310.60	431413
2022-03-31	309.25	311.53	300.36	300.36	751030
2022-04-01	303.51	305.38	295.42	297.41	609387
2022-04-04	298.60	303.53	294.52	297.53	571002
2022-04-05	296.33	300.80	295.63	298.54	618060
2022-04-06	292.02	295.38	290.91	292.26	732353
2022-04-07	291.09	293.58	284.98	289.30	626801
2022-04-08	289.32	295.17	287.42	293.04	461277
2022-04-11	293.76	297.90	290.51	290.76	417658
2022-04-12	290.26	295.18	286.90	287.94	595025
2022-04-13	285.74	293.09	285.74	292.74	395334
2022-04-14	292.94	296.07	290.54	290.73	424802
2022-04-18	288.70	291.42	286.33	290.40	534285
2022-04-19	292.67	298.61	291.63	297.63	540542
2022-04-20	300.26	303.97	299.60	300.84	553861
2022-04-21	305.00	305.62	290.63	291.71	571403
2022-04-22	289.87	291.19	279.84	280.08	723767
2022-04-25	276.61	282.21	272.03	280.96	823902
2022-04-26	270.00	279.88	263.56	264.55	1268668
2022-04-27	264.01	269.84	263.27	266.21	684397
2022-04-28	268.66	274.50	265.24	272.91	596879
2022-04-29	271.23	275.14	264.57	265.49	771220
2022-05-02	267.31	269.45	263.18	268.81	727179
2022-05-03	270.55	274.91	268.79	272.09	518842
2022-05-04	271.80	284.27	269.69	283.52	737175
2022-05-05	279.23	280.87	267.83	269.45	602156
2022-05-06	268.37	270.63	262.17	266.60	665776
2022-05-09	262.05	265.10	257.39	259.64	782251
2022-05-10	263.14	266.18	253.90	259.39	900986
2022-05-11	258.96	266.37	255.66	256.41	717360
2022-05-12	253.18	257.27	246.03	250.97	888833
2022-05-13	255.00	262.69	254.95	261.61	719163
2022-05-16	260.31	263.79	256.78	260.56	537363
2022-05-17	267.04	269.62	264.42	269.05	566450
2022-05-18	265.00	266.68	259.09	259.92	622822
2022-05-19	255.03	261.01	253.20	253.92	730043
2022-05-20	257.23	259.21	248.78	256.01	717282
2022-05-23	262.30	265.13	259.50	263.04	519101
2022-05-24	260.74	261.67	253.17	260.63	574718
2022-05-25	259.20	266.80	259.20	265.25	581271
2022-05-26	268.47	275.34	268.47	274.33	591988
2022-05-27	275.23	280.14	274.89	278.49	660307
2022-05-31	275.54	279.14	272.98	276.27	1919616
2022-06-01	276.04	277.45	267.24	270.44	515463
2022-06-02	271.03	275.77	268.17	275.61	412808
2022-06-03	272.06	274.58	271.04	271.35	400935
2022-06-06	274.01	277.30	272.18	274.28	359396
2022-06-07	271.56	277.27	269.82	277.06	446175
2022-06-08	274.07	276.43	271.65	272.16	369825
2022-06-09	271.99	272.48	265.56	265.70	469732
2022-06-10	259.28	259.99	251.55	251.58	471501
2022-06-13	243.03	245.31	238.61	240.40	580589
2022-06-14	242.02	245.22	240.74	243.07	631438
2022-06-15	246.18	250.54	241.63	246.48	534569
2022-06-16	237.68	238.77	233.58	235.60	635148
2022-06-17	237.68	239.27	233.16	235.10	1066624
2022-06-21	242.43	243.32	239.23	242.60	579716
2022-06-22	238.50	242.63	237.86	241.11	541229
2022-06-23	241.71	242.53	235.07	239.56	478975
2022-06-24	237.78	249.36	237.78	249.29	954671
2022-06-27	251.00	251.65	246.01	247.23	637709
2022-06-28	250.66	252.78	243.64	243.76	628660
2022-06-29	244.13	244.22	239.36	240.00	1000115
2022-06-30	235.00	241.22	231.54	237.68	859674
2022-07-01	236.37	241.15	233.99	237.97	563078
2022-07-05	231.63	235.41	228.83	235.31	779162
2022-07-06	234.20	237.22	230.17	233.57	780241
2022-07-07	236.89	238.86	233.82	238.27	483786
2022-07-08	238.98	239.20	233.98	236.53	494734
2022-07-11	234.32	235.21	230.94	231.40	584280
2022-07-12	229.12	235.19	229.12	231.65	580179
2022-07-13	228.34	229.83	223.49	228.03	557740
2022-07-14	222.46	223.98	219.99	223.12	718855
2022-07-15	227.60	231.45	222.43	230.33	586001
2022-07-18	234.38	236.13	228.89	230.18	464041
2022-07-19	233.83	238.98	233.83	238.08	642062
2022-07-20	237.32	242.26	235.74	242.03	506115
2022-07-21	241.37	245.55	238.78	245.34	601220
2022-07-22	246.85	248.68	242.56	245.06	559207
2022-07-25	247.11	248.04	244.78	246.04	635834
2022-07-26	244.03	245.05	239.35	241.58	778462
2022-07-27	246.74	257.63	245.78	256.52	1007578
2022-07-28	257.52	263.96	252.98	262.59	921881
2022-07-29	262.77	271.71	262.77	269.92	842694
2022-08-01	266.74	270.20	265.22	266.56	549845
2022-08-02	264.12	269.79	263.89	264.11	747776
2022-08-03	266.93	271.99	265.45	270.06	590115
2022-08-04	269.30	272.50	269.00	269.23	498892
2022-08-05	267.25	274.01	267.25	269.06	604216
2022-08-08	271.32	273.15	269.73	270.17	477523
2022-08-09	269.70	272.75	269.07	271.37	409052
2022-08-10	277.71	281.09	276.88	280.90	627174
2022-08-11	285.00	286.44	282.28	283.32	645719
2022-08-12	284.53	289.24	282.50	289.17	674932
2022-08-15	286.22	288.12	284.84	286.34	355302
2022-08-16	286.06	290.24	285.30	289.06	440182
2022-08-17	284.69	289.49	284.69	288.15	422977
2022-08-18	288.63	292.99	287.62	291.83	404081
2022-08-19	288.27	290.08	283.73	284.74	446118
2022-08-22	279.12	280.17	276.41	276.99	413196
2022-08-23	276.80	280.95	276.80	277.34	486516
2022-08-24	276.99	278.73	275.62	277.74	321040
2022-08-25	279.08	283.80	278.87	283.65	351459
2022-08-26	284.12	285.70	274.66	274.84	531283
2022-08-29	272.66	273.97	270.09	271.14	462813
2022-08-30	272.99	273.35	267.21	268.42	402886
2022-08-31	269.56	271.43	267.73	268.01	682644
2022-09-01	266.66	269.51	262.16	269.18	472817
2022-09-02	272.90	276.01	266.58	268.42	435426
2022-09-06	271.00	271.02	264.68	268.49	462801
2022-09-07	270.00	277.20	268.21	276.86	575390
2022-09-08	274.73	282.97	274.18	282.34	458155
2022-09-09	283.76	287.49	283.76	286.61	536592
2022-09-12	287.80	291.14	287.53	289.24	419192
2022-09-13	282.32	285.22	276.99	277.72	498806
2022-09-14	278.56	280.00	274.15	277.96	550108
2022-09-15	278.29	281.34	275.52	277.35	498516
2022-09-16	273.65	273.99	268.94	272.26	1019020
2022-09-19	269.30	278.54	269.23	278.14	407131
2022-09-20	275.16	276.57	272.23	275.14	380908
2022-09-21	278.12	279.05	269.82	269.87	397870
2022-09-22	270.52	270.73	263.93	264.48	453428
2022-09-23	260.97	261.81	253.12	257.36	455700
2022-09-26	256.07	258.62	252.68	253.16	680777
2022-09-27	257.11	257.78	249.35	252.52	581085
2022-09-28	253.67	261.03	250.90	259.43	476434
2022-09-29	255.85	256.58	249.76	253.93	573330
2022-09-30	253.14	258.48	250.88	251.95	679109
2022-10-03	255.77	262.62	251.60	262.41	637812
2022-10-04	269.21	278.18	268.15	277.69	544820
2022-10-05	272.89	278.08	272.19	276.28	407440
2022-10-06	275.74	279.08	273.84	275.03	437495
2022-10-07	272.55	272.55	267.03	271.86	679213
2022-10-10	274.55	275.13	269.43	272.90	486936
2022-10-11	271.09	273.71	265.50	266.29	452867
2022-10-12	266.12	268.37	262.97	263.40	649261
2022-10-13	255.97	275.26	253.70	274.70	715106
2022-10-14	277.27	280.32	257.48	257.87	890714
2022-10-17	264.77	270.30	264.55	267.05	717288
2022-10-18	274.26	276.33	267.07	268.51	555677
2022-10-19	265.82	269.79	262.71	264.30	454261
2022-10-20	263.30	267.26	257.36	257.84	530318
2022-10-21	258.31	267.53	257.10	267.01	549638
2022-10-24	269.53	273.22	268.35	271.65	444973
2022-10-25	269.94	279.05	269.23	278.26	830540
2022-10-26	287.31	298.47	286.66	292.50	860067
2022-10-27	295.34	301.56	294.99	300.03	709478
2022-10-28	302.29	312.31	300.51	312.17	638900
2022-10-31	309.75	313.23	307.87	309.12	774460
2022-11-01	311.62	315.18	311.39	314.12	577848
2022-11-02	312.38	319.13	308.39	308.77	562554
2022-11-03	304.55	312.84	301.17	306.67	652751
2022-11-04	311.53	319.37	309.09	313.87	634537
2022-11-07	315.96	318.97	313.18	317.96	352386
2022-11-08	319.08	323.01	316.36	320.25	509370
2022-11-09	316.29	321.25	314.00	315.01	426741
2022-11-10	329.57	333.75	324.72	331.56	899714
2022-11-11	334.28	339.41	330.57	331.16	1073718
2022-11-14	328.70	329.66	320.45	320.55	955694
2022-11-15	325.44	328.83	320.41	323.42	682564
2022-11-16	321.51	323.25	317.60	320.72	676489
2022-11-17	316.63	321.80	315.24	321.57	756473
2022-11-18	327.49	328.78	322.25	328.70	729458
2022-11-21	327.87	328.18	323.83	325.68	546732
2022-11-22	327.99	332.18	327.63	330.42	428498
2022-11-23	329.49	333.86	329.49	332.60	397625
2022-11-25	331.29	334.00	330.47	332.41	164041
2022-11-28	328.68	331.53	324.96	325.75	546671
2022-11-29	323.54	327.60	322.63	324.48	452863
2022-11-30	325.14	333.26	321.52	331.95	1304807
2022-12-01	331.87	332.79	327.79	330.93	448032
2022-12-02	326.42	331.25	326.42	330.18	387643
2022-12-05	326.92	327.18	319.58	321.17	402863
2022-12-06	320.96	323.80	318.24	321.80	405019
2022-12-07	320.84	325.88	319.37	322.00	521474
2022-12-08	325.04	326.57	321.90	323.09	481410
2022-12-09	321.73	324.30	318.98	321.04	424237
2022-12-12	321.33	327.04	319.98	325.97	582347
2022-12-13	333.50	333.50	319.77	324.79	570521
2022-12-14	323.93	328.70	320.01	321.93	538025
2022-12-15	317.05	317.80	312.45	314.51	552947
2022-12-16	309.58	312.86	307.85	312.18	1249481
2022-12-19	311.27	311.98	305.19	306.57	642432
2022-12-20	308.00	309.52	305.36	308.04	501206
2022-12-21	311.72	314.75	309.87	313.03	623311
2022-12-22	309.61	310.29	304.56	307.92	470674
2022-12-23	307.75	310.93	306.36	308.27	464183
2022-12-27	308.81	310.76	306.59	308.40	291723
2022-12-28	308.33	309.75	304.38	304.55	275814
2022-12-29	306.77	312.77	306.74	312.31	324533
2022-12-30	308.93	312.44	308.40	311.37	377547
2023-01-03	313.50	316.10	308.24	310.66	376160
2023-01-04	312.77	316.23	310.56	312.88	462274
2023-01-05	311.89	313.65	306.66	308.75	497844
2023-01-06	312.60	323.13	312.60	321.28	568204
2023-01-09	324.32	326.11	320.56	321.22	401240
2023-01-10	321.00	321.00	317.90	319.77	383350
2023-01-11	322.67	329.99	320.36	329.99	669361
2023-01-12	331.12	333.74	328.51	331.17	743409
2023-01-13	328.64	333.88	327.31	333.18	367273
2023-01-17	333.43	336.80	332.88	336.28	572523
2023-01-18	336.30	337.57	327.74	328.20	459482
2023-01-19	323.58	324.73	320.04	323.17	574339
2023-01-20	325.18	333.92	324.07	333.25	621036
2023-01-23	334.15	339.72	332.92	338.53	585191
2023-01-24	334.66	343.72	334.66	341.00	561333
2023-01-25	337.05	343.79	336.20	343.01	681597
2023-01-26	349.24	352.32	343.00	347.36	762465
2023-01-27	347.68	349.45	344.26	344.45	506719
2023-01-30	342.03	345.76	341.76	343.46	537872
2023-01-31	344.23	350.27	340.49	350.12	597234
2023-02-01	349.63	356.77	347.88	354.53	650955
2023-02-02	355.00	355.71	347.22	347.71	580177
2023-02-03	344.53	354.29	344.53	354.10	561102
2023-02-06	351.20	353.66	348.90	351.03	389251
2023-02-07	348.31	354.32	346.45	353.33	504466
2023-02-08	350.52	355.47	349.17	351.45	435021
2023-02-09	353.94	356.88	347.71	348.25	388149
2023-02-10	346.13	350.40	345.43	349.73	340793
2023-02-13	349.72	356.03	349.02	355.33	366280
2023-02-14	350.35	357.46	349.49	352.74	335196
2023-02-15	350.06	353.38	349.40	350.30	422041
2023-02-16	346.43	352.62	344.26	349.47	310662
2023-02-17	347.38	352.74	346.03	351.48	511655
2023-02-21	347.34	349.36	338.14	340.48	417862
2023-02-22	340.64	342.49	337.05	339.34	451944
2023-02-23	342.42	344.83	335.82	339.09	415873
2023-02-24	336.24	341.85	333.75	339.79	363922
2023-02-27	343.32	344.49	339.52	339.84	370641
2023-02-28	340.97	346.44	340.40	342.87	633429
2023-03-01	341.95	346.03	341.75	343.29	348218
2023-03-02	340.81	343.10	336.63	340.90	535336
2023-03-03	342.44	345.52	340.16	344.93	470738
2023-03-06	344.66	346.37	342.72	343.73	506545
2023-03-07	343.21	345.77	336.00	337.23	544926
2023-03-08	337.99	342.08	335.59	336.97	743373
2023-03-09	335.40	337.65	314.28	315.58	832908
2023-03-10	311.14	312.53	300.86	301.79	1010495
2023-03-13	293.00	293.39	275.09	286.82	1375816
2023-03-14	295.14	298.40	290.62	297.71	1293790
2023-03-15	285.48	287.00	278.14	283.54	926323
2023-03-16	280.50	291.24	275.23	288.08	933841
2023-03-17	287.41	287.41	277.99	281.43	2111141
2023-03-20	283.97	288.50	282.72	287.81	757684
2023-03-21	296.93	302.27	295.65	301.97	1028064
2023-03-22	301.06	306.05	296.04	296.24	1096091
2023-03-23	296.22	304.40	296.02	297.16	1242106
2023-03-24	291.43	291.92	283.69	291.44	919957
2023-03-27	298.62	302.59	295.74	298.23	710041
2023-03-28	297.67	300.36	296.71	299.35	648273
2023-03-29	301.72	301.72	297.57	301.64	511096
2023-03-30	304.65	305.25	299.34	300.63	446295
2023-03-31	304.24	306.73	302.06	306.50	511781
2023-04-03	306.94	308.76	303.98	306.27	398989
2023-04-04	308.61	309.38	296.70	300.23	523934
2023-04-05	296.32	298.56	294.89	298.49	736546
2023-04-06	298.84	300.89	296.39	297.32	430825
2023-04-10	296.19	302.21	295.04	302.06	371412
2023-04-11	304.49	308.16	303.15	305.87	342431
2023-04-12	308.10	309.44	302.89	304.96	529030
2023-04-13	305.06	309.37	303.25	308.36	307350
2023-04-14	312.31	313.72	307.93	309.43	381767
2023-04-17	307.54	311.63	304.49	311.61	586449
2023-04-18	312.24	315.70	310.55	315.63	508824
2023-04-19	312.62	317.96	312.62	315.97	342901
2023-04-20	312.95	316.50	312.95	315.76	537574
2023-04-21	314.95	316.38	309.80	314.10	571432
2023-04-24	313.66	314.54	308.98	312.91	651918
2023-04-25	299.80	299.94	289.53	290.01	1292756
2023-04-26	288.64	294.68	288.60	292.51	882604
2023-04-27	294.67	303.01	293.91	302.41	732038
2023-04-28	300.66	305.93	300.66	305.12	594226
2023-05-01	306.63	307.49	302.30	302.58	517429
2023-05-02	301.83	301.83	290.98	294.20	487656
2023-05-03	295.34	298.99	288.33	288.83	489356
2023-05-04	285.52	286.63	279.85	280.67	1024483
2023-05-05	284.22	293.72	284.22	291.18	708975
2023-05-08	295.59	295.60	289.29	293.69	647335
2023-05-09	290.76	294.82	289.53	293.49	471248
2023-05-10	297.19	297.92	287.88	290.86	483524
2023-05-11	287.62	290.72	286.59	290.58	332839
2023-05-12	293.09	293.64	290.19	293.33	525689
2023-05-15	295.14	299.16	294.78	298.87	525000
2023-05-16	296.52	299.22	293.58	294.42	508426
2023-05-17	297.60	302.51	296.00	301.14	416960
2023-05-18	301.37	304.58	299.42	303.70	398390
2023-05-19	305.53	306.91	300.94	303.87	453432
2023-05-22	304.10	306.76	302.21	304.01	480876
2023-05-23	302.72	304.88	300.18	300.40	464153
2023-05-24	298.75	298.75	291.87	293.03	544063
2023-05-25	292.65	306.13	292.65	305.69	920718
2023-05-26	307.18	310.05	306.12	309.13	638792
2023-05-30	310.81	311.77	305.82	309.45	624645
2023-05-31	306.44	306.99	295.65	298.47	2094491
2023-06-01	300.23	305.14	299.54	303.73	587572
2023-06-02	307.56	315.07	305.14	313.20	529540
2023-06-05	311.21	313.78	310.01	313.20	507911
2023-06-06	310.63	315.46	309.67	312.97	432569
2023-06-07	313.52	318.96	312.06	317.14	518139
2023-06-08	315.72	316.43	309.81	314.51	471411
2023-06-09	315.00	315.88	311.00	314.35	375584
2023-06-12	314.26	315.39	311.13	312.64	399953
2023-06-13	312.28	319.42	311.15	317.61	473217
2023-06-14	319.34	321.99	316.14	318.93	470924
2023-06-15	317.65	327.08	317.65	325.59	545622
2023-06-16	330.00	330.00	324.04	325.00	937403
2023-06-20	322.01	323.27	316.93	322.13	502475
2023-06-21	321.56	326.86	320.84	321.30	613138
2023-06-22	320.13	323.44	316.69	320.63	538593
2023-06-23	316.61	319.59	315.59	317.02	1510765
2023-06-26	317.16	322.61	316.71	319.92	428126
2023-06-27	320.12	327.12	320.12	326.11	426702
2023-06-28	325.43	326.53	322.32	325.39	534483
2023-06-29	327.11	332.08	326.74	331.59	443559
2023-06-30	334.66	334.66	330.37	332.16	499351
2023-07-03	331.01	336.63	331.00	335.08	244775
2023-07-05	332.20	333.60	330.07	332.00	551722
2023-07-06	328.24	329.39	325.82	328.64	569742
2023-07-07	327.28	334.01	327.28	332.62	465268
2023-07-10	332.45	338.15	330.83	334.32	337283
2023-07-11	335.78	337.79	335.46	337.28	388920
2023-07-12	341.11	342.52	337.68	338.07	457013
2023-07-13	338.86	342.43	338.16	341.90	332199
2023-07-14	344.00	344.00	338.60	339.31	316067
2023-07-17	338.18	345.07	338.18	343.00	451939
2023-07-18	343.97	353.61	343.85	352.46	585507
2023-07-19	352.96	354.95	351.22	352.47	419219
2023-07-20	352.79	357.01	351.77	356.90	507636
2023-07-21	357.79	357.79	352.89	353.87	414811
2023-07-24	354.15	357.61	353.94	354.98	305432
2023-07-25	355.01	356.86	352.46	354.68	298000
2023-07-26	353.87	358.02	351.82	354.48	669989
2023-07-27	356.40	356.40	346.61	348.50	816946
2023-07-28	352.79	353.17	344.72	345.21	669242
2023-07-31	346.71	350.71	345.57	348.45	450586
2023-08-01	346.57	349.76	346.57	349.01	353628
2023-08-02	346.14	349.38	345.01	347.76	353423
2023-08-03	345.72	354.56	344.68	351.14	422664
2023-08-04	349.70	353.57	344.53	344.86	494502
2023-08-07	348.15	351.83	347.81	349.53	336129
2023-08-08	344.26	348.18	341.47	347.06	349517
2023-08-09	345.52	347.57	343.18	343.25	344418
2023-08-10	345.02	348.38	341.81	342.79	414043
2023-08-11	341.52	345.94	339.93	344.43	327878
2023-08-14	344.10	346.21	341.40	344.07	410743
2023-08-15	341.19	341.35	335.08	336.63	387553
2023-08-16	335.64	338.56	333.76	333.76	305339
2023-08-17	335.43	336.95	330.41	330.51	304791
2023-08-18	326.98	333.07	326.98	332.37	345239
2023-08-21	334.16	335.01	330.86	333.05	296782
2023-08-22	333.95	334.75	327.63	328.65	299314
2023-08-23	329.74	334.39	329.50	333.43	277061
2023-08-24	333.18	337.50	331.76	332.98	229327
2023-08-25	334.75	335.70	331.16	334.13	270217
2023-08-28	335.18	338.66	334.53	336.28	249894
2023-08-29	336.21	340.48	333.66	340.43	349213
2023-08-30	340.43	341.78	339.50	340.14	250684
2023-08-31	341.10	341.84	336.47	337.58	553938
2023-09-01	339.30	344.65	338.67	342.31	281216
2023-09-05	341.75	344.85	339.87	340.33	397089
2023-09-06	338.66	341.37	337.83	339.71	304353
2023-09-07	338.57	341.93	337.32	340.46	438704
2023-09-08	340.62	345.58	339.48	345.05	414951
2023-09-11	348.29	350.00	342.74	343.52	430583
2023-09-12	342.72	348.99	341.61	347.20	401962
2023-09-13	348.61	349.27	343.83	345.12	408863
2023-09-14	348.46	350.32	345.28	349.80	462448
2023-09-15	347.87	350.94	346.67	347.12	1087194
2023-09-18	346.07	347.22	343.11	347.08	379275
2023-09-19	347.47	349.99	345.99	347.18	456125
2023-09-20	348.46	350.09	344.69	344.99	330823
2023-09-21	342.87	342.87	337.17	337.23	387116
2023-09-22	337.53	337.87	333.05	333.49	369291
2023-09-25	332.08	336.36	331.99	335.67	271706
2023-09-26	332.43	333.95	327.48	327.93	407620
2023-09-27	328.77	329.40	325.06	326.95	437889
2023-09-28	326.63	332.80	326.34	330.35	427526
2023-09-29	332.22	334.22	328.49	329.68	344732
2023-10-02	327.24	328.52	321.12	325.86	447185
2023-10-03	322.44	322.54	314.60	317.06	504717
2023-10-04	316.84	318.50	314.30	318.11	635582
2023-10-05	317.32	323.07	316.52	322.31	342577
2023-10-06	320.14	328.17	318.49	326.44	300880
2023-10-09	322.48	326.92	322.47	326.25	308542
2023-10-10	328.21	331.27	326.88	328.91	313955
2023-10-11	328.97	331.12	326.25	329.34	283206
2023-10-12	330.31	330.31	322.21	325.37	417042
2023-10-13	327.79	329.60	322.43	324.91	454733
2023-10-16	329.11	335.13	326.88	330.70	664289
2023-10-17	330.96	338.09	330.96	335.06	459935
2023-10-18	332.91	334.06	323.42	323.56	562860
2023-10-19	323.00	325.02	315.86	316.59	513948
2023-10-20	316.51	316.51	308.59	312.19	1356875
2023-10-23	310.42	315.72	308.72	311.35	509832
2023-10-24	313.90	315.62	311.62	313.49	476219
2023-10-25	311.44	312.50	306.63	307.14	541341
2023-10-26	307.57	326.26	307.57	316.34	995563
2023-10-27	315.85	316.58	309.48	310.56	596864
2023-10-30	313.32	317.96	311.39	315.84	413783
2023-10-31	315.91	317.00	311.11	314.57	629879
2023-11-01	315.76	319.91	313.71	317.53	421124
2023-11-02	321.28	331.52	321.28	330.02	621932
2023-11-03	334.29	340.26	334.25	335.74	708067
2023-11-06	336.22	337.36	329.16	333.17	453533
2023-11-07	332.95	335.03	331.69	332.95	427581
2023-11-08	332.87	333.81	331.12	332.34	335912
2023-11-09	334.66	335.07	330.51	331.84	263059
2023-11-10	333.51	337.15	331.19	336.36	378514
2023-11-13	334.45	336.77	333.96	335.13	511840
2023-11-14	340.54	346.07	338.00	342.44	498890
2023-11-15	343.99	345.16	342.21	343.47	581665
2023-11-16	343.60	346.55	342.96	344.20	463835
2023-11-17	346.60	348.62	346.60	347.83	414884
2023-11-20	345.98	351.53	343.98	349.48	425370
2023-11-21	348.27	350.17	347.44	347.96	324904
2023-11-22	350.02	350.99	348.46	350.52	321179
2023-11-24	351.09	353.48	348.62	351.42	211290
2023-11-27	349.87	349.87	347.42	349.47	373181
2023-11-28	349.04	349.62	345.43	345.54	542260
2023-11-29	347.37	350.87	345.96	348.35	441945
2023-11-30	349.63	353.69	347.74	353.51	1166232
2023-12-01	353.18	358.14	352.21	356.29	676311
2023-12-04	353.81	357.75	352.64	353.74	739060
2023-12-05	352.40	353.32	349.93	352.56	372724
2023-12-06	355.33	357.12	349.90	350.14	393817
2023-12-07	351.28	353.01	350.37	352.73	449119
2023-12-08	352.32	358.26	352.32	357.58	418062
2023-12-11	359.10	366.77	358.89	365.43	592780
2023-12-12	366.12	370.38	365.44	370.23	511529
2023-12-13	371.00	373.66	368.66	371.78	971537
2023-12-14	373.78	380.29	371.60	379.98	785699
2023-12-15	376.84	379.62	375.79	377.85	1214273
2023-12-18	377.64	377.90	374.19	376.12	437627
2023-12-19	376.74	382.22	376.29	381.62	438039
2023-12-20	378.12	381.43	372.66	372.78	472328
2023-12-21	374.22	377.06	372.16	376.03	400249
2023-12-22	377.96	379.55	375.26	376.05	272356
2023-12-26	376.14	379.22	376.06	378.25	204382
2023-12-27	378.34	380.21	376.87	380.03	221141
2023-12-28	383.59	383.78	380.58	381.15	294064
2023-12-29	381.77	382.74	379.52	379.83	316876
2024-01-02	378.89	379.63	376.54	379.03	540629
2024-01-03	381.10	386.33	380.37	380.54	728527
2024-01-04	379.29	385.62	378.85	379.04	411756
2024-01-05	377.99	384.13	376.84	382.10	424255
2024-01-08	382.32	384.49	378.50	384.44	435852
2024-01-09	382.23	383.35	374.01	375.91	513594
2024-01-10	376.36	378.20	374.48	377.99	304497
2024-01-11	378.50	378.88	374.24	378.27	422355
2024-01-12	380.46	381.84	374.99	376.40	354152
2024-01-16	373.35	373.92	369.18	373.47	813812
2024-01-17	369.14	376.42	368.41	372.06	501131
2024-01-18	372.21	375.00	369.29	374.88	519255
2024-01-19	377.63	382.26	374.06	381.67	1231824
2024-01-22	382.66	388.69	382.66	387.11	476367
2024-01-23	387.52	387.97	384.85	387.80	422557
2024-01-24	390.99	393.60	388.99	389.46	577126
2024-01-25	370.12	402.65	370.12	391.38	1250983
2024-01-26	393.43	395.45	389.68	391.40	497214
2024-01-29	390.13	393.31	388.51	393.11	591562
2024-01-30	391.51	394.51	391.43	393.55	390184
2024-01-31	392.45	396.35	386.73	386.83	581323
2024-02-01	387.35	389.70	378.06	386.02	391639
2024-02-02	385.77	392.66	381.99	390.69	322798
2024-02-05	387.81	390.86	385.56	390.07	395164
2024-02-06	390.07	392.46	386.10	388.05	365023
2024-02-07	389.09	393.17	386.71	390.01	423947
2024-02-08	389.94	395.02	388.09	394.83	329159
2024-02-09	394.64	398.20	392.95	396.94	306793
2024-02-12	397.15	402.33	393.95	397.37	415662
2024-02-13	392.58	396.43	385.76	389.89	405291
2024-02-14	392.43	393.58	389.50	391.36	329148
2024-02-15	393.75	399.74	391.31	397.83	306529
2024-02-16	397.00	400.76	395.92	397.80	299077
2024-02-20	394.20	398.09	390.30	396.78	359440
2024-02-21	396.70	397.18	392.70	395.36	466367
2024-02-22	398.19	403.75	396.96	403.33	341084
2024-02-23	405.00	408.29	404.01	407.12	319049
2024-02-26	405.79	410.71	403.68	407.93	517482
2024-02-27	408.18	410.60	404.95	408.71	362603
2024-02-28	407.95	413.34	407.29	410.64	354155
2024-02-29	412.20	412.54	405.15	407.36	789703
2024-03-01	407.67	410.91	404.04	410.59	442250
2024-03-04	409.46	414.65	407.00	412.38	436158
2024-03-05	409.56	417.43	409.56	412.59	419548
2024-03-06	414.57	415.68	411.17	415.47	357983
2024-03-07	417.01	419.24	411.99	412.78	589250
2024-03-08	413.00	416.68	410.62	412.01	371802
2024-03-11	410.33	413.07	407.49	411.69	395269
2024-03-12	413.25	414.49	410.09	412.99	274044
2024-03-13	413.68	417.27	413.30	416.75	430126
2024-03-14	418.81	418.81	410.28	413.95	508002
2024-03-15	410.39	421.85	410.39	419.49	1263472
2024-03-18	420.51	427.74	418.47	424.36	694957
2024-03-19	425.02	429.22	425.02	428.99	613950
2024-03-20	428.29	433.80	425.37	431.13	629693
2024-03-21	431.00	437.23	429.71	435.73	543800
2024-03-22	436.48	436.48	429.79	430.16	445079
2024-03-25	429.05	433.12	429.05	431.51	515149
2024-03-26	431.67	434.21	430.86	431.22	354590
2024-03-27	435.52	438.00	430.86	435.98	488718
2024-03-28	438.16	440.64	435.28	438.44	446250
2024-04-01	437.79	438.25	433.69	434.83	434260
2024-04-02	434.67	436.08	431.17	433.20	523102
2024-04-03	433.35	438.25	431.67	436.22	374400
2024-04-04	440.39	440.67	428.73	428.89	419484
2024-04-05	429.97	435.63	429.97	434.81	295569
2024-04-08	435.42	437.85	433.98	435.77	288865
2024-04-09	437.36	438.86	427.14	429.59	376873
2024-04-10	425.93	430.99	423.87	425.98	473315
2024-04-11	425.13	427.65	420.95	422.48	467635
2024-04-12	419.78	421.52	412.54	413.70	630554
2024-04-15	420.34	423.55	409.19	411.18	588966
2024-04-16	411.42	413.97	408.77	410.85	583225
2024-04-17	414.07	416.27	411.21	411.77	518350
2024-04-18	413.67	416.42	410.54	412.63	365844
2024-04-19	414.32	417.92	411.61	417.01	1159135
2024-04-22	419.98	425.22	414.49	421.38	538086
2024-04-23	420.11	423.58	402.70	407.69	992009
2024-04-24	406.04	415.25	406.04	412.86	675515
2024-04-25	409.93	412.44	401.69	410.91	652390
2024-04-26	408.57	412.47	408.57	410.01	454209
2024-04-29	411.35	419.98	411.35	416.35	415289
2024-04-30	414.89	416.02	411.20	411.79	507715
2024-05-01	411.79	420.64	409.21	413.44	490533
2024-05-02	415.60	418.15	412.05	415.00	295701
2024-05-03	417.60	420.41	414.36	418.95	279712
2024-05-06	422.10	425.31	421.48	424.96	436037
2024-05-07	426.02	426.96	424.01	424.87	398244
2024-05-08	424.22	427.29	423.47	425.94	351998
2024-05-09	425.07	430.30	425.07	430.03	278963
2024-05-10	432.33	434.75	430.15	433.55	329956
2024-05-13	434.55	436.39	431.43	431.94	328914
2024-05-14	432.94	436.34	432.00	435.33	238669
2024-05-15	437.00	439.99	436.55	439.39	404018
2024-05-16	440.00	442.09	435.93	435.98	403737
2024-05-17	438.42	439.60	433.78	434.12	931876
2024-05-20	433.24	435.96	431.81	433.10	343809
2024-05-21	433.39	437.35	432.42	434.08	344812
2024-05-22	433.41	438.13	432.34	437.99	441239
2024-05-23	438.99	438.99	431.96	434.15	359646
2024-05-24	435.70	440.98	435.19	440.97	295598
2024-05-28	440.56	442.79	434.51	434.97	544228
2024-05-29	431.71	432.02	426.33	427.98	385014
2024-05-30	428.64	432.14	426.56	430.51	344197
2024-05-31	429.97	436.73	425.65	436.61	1094448
2024-06-03	435.33	435.33	426.81	431.04	436796
2024-06-04	428.34	430.98	423.29	424.55	447001
2024-06-05	425.88	427.99	422.88	427.65	489801
2024-06-06	427.98	431.29	425.10	425.51	282850
2024-06-07	425.30	430.74	425.30	426.63	297043
2024-06-10	424.82	429.97	421.92	428.47	349309
2024-06-11	425.90	425.90	420.86	422.02	266226
2024-06-12	426.81	430.80	424.56	428.31	456712
2024-06-13	426.57	427.34	423.17	426.91	354945
2024-06-14	423.24	425.15	421.00	423.86	248941
2024-06-17	424.20	432.84	420.00	432.55	429664
2024-06-18	432.77	437.41	431.38	437.07	387639
2024-06-20	437.18	442.65	435.75	442.22	460871
2024-06-21	443.17	444.99	438.29	440.88	838451
2024-06-24	441.98	446.32	440.06	440.35	460278
2024-06-25	439.81	441.21	435.88	438.13	373873
2024-06-26	435.75	437.85	431.90	433.88	352533
2024-06-27	432.39	433.05	429.66	430.34	403528
2024-06-28	428.72	434.05	426.61	427.19	1293190
2024-07-01	430.04	432.82	424.78	426.09	496933
2024-07-02	426.06	434.62	426.06	433.87	404793
2024-07-03	435.13	438.34	431.87	434.00	182915
2024-07-05	432.78	434.22	428.81	432.15	232160
2024-07-08	432.89	436.34	426.68	427.06	476747
2024-07-09	425.91	436.57	425.91	433.29	420804
2024-07-10	435.60	440.81	432.79	440.60	274935
2024-07-11	440.63	442.25	438.19	439.82	361373
2024-07-12	441.85	449.51	440.62	446.27	348039
2024-07-15	447.20	449.94	445.57	445.80	404058
2024-07-16	438.19	440.04	428.22	429.05	1066826
2024-07-17	427.42	429.91	419.88	421.56	1078674
2024-07-18	421.64	424.36	417.48	417.99	717824
2024-07-19	419.24	419.24	410.83	410.89	616592
2024-07-22	412.79	420.17	410.99	420.01	441412
2024-07-23	419.19	422.79	416.94	421.39	494369
2024-07-24	422.38	432.63	419.98	424.25	995490
2024-07-25	422.00	445.51	422.00	441.67	780977
2024-07-26	442.07	444.69	436.98	439.54	530900
2024-07-29	438.78	440.57	430.41	432.05	360728
2024-07-30	434.76	437.65	430.49	431.87	478221
2024-07-31	433.96	434.47	429.30	430.07	352836
2024-08-01	431.39	432.65	414.47	418.36	600099
2024-08-02	409.47	411.58	400.45	401.13	679597
2024-08-05	393.58	395.65	385.74	391.53	723127
2024-08-06	391.92	400.40	391.36	395.57	385780
2024-08-07	400.23	401.25	392.10	392.73	625469
2024-08-08	395.14	401.31	392.69	400.53	491300
2024-08-09	399.75	406.95	399.00	404.99	310563
2024-08-12	405.99	406.90	401.14	404.54	455505
2024-08-13	407.07	408.70	403.89	408.26	301452
2024-08-14	410.19	420.93	410.19	419.87	581692
2024-08-15	425.91	428.50	422.42	424.07	469807
2024-08-16	424.72	433.20	424.72	431.39	570515
2024-08-19	431.24	435.46	431.23	435.34	441766
2024-08-20	434.84	434.84	430.81	434.03	427106
2024-08-21	435.00	435.00	428.62	433.61	387083
2024-08-22	433.24	435.87	431.16	433.70	252281
2024-08-23	436.92	442.72	434.27	439.68	240690
2024-08-26	441.39	444.84	439.61	441.39	276435
2024-08-27	441.44	443.09	437.98	439.33	263919
2024-08-28	439.86	442.93	437.40	439.48	349146
2024-08-29	441.10	444.06	438.19	442.97	489564
2024-08-30	443.75	450.35	442.07	449.44	463756
2024-09-03	447.68	448.67	439.92	441.96	387718
2024-09-04	442.97	446.40	439.78	442.91	311655
2024-09-05	444.46	446.58	435.79	439.55	537549
2024-09-06	438.86	442.16	426.90	430.17	561851
2024-09-09	434.36	438.77	430.46	436.35	477142
2024-09-10	437.80	438.35	428.84	434.06	347758
2024-09-11	432.82	436.26	422.56	435.77	317537
2024-09-12	436.10	436.41	431.59	435.38	255878
2024-09-13	437.87	441.98	437.79	440.39	321357
2024-09-16	443.13	446.21	441.01	445.14	260153
2024-09-17	446.13	454.00	446.13	452.23	286693
2024-09-18	452.37	458.23	449.20	451.33	371470
2024-09-19	456.25	464.47	452.00	463.74	423969
2024-09-20	464.07	465.82	458.61	460.61	1061114
2024-09-23	463.01	465.12	459.96	462.07	514956
2024-09-24	462.96	464.56	460.52	463.38	262839
2024-09-25	464.78	467.00	461.50	463.09	350188
2024-09-26	462.92	469.39	461.55	467.51	608472
2024-09-27	467.58	471.57	466.78	468.62	603754
2024-09-30	468.20	470.30	463.09	469.81	446101
2024-10-01	469.21	476.18	466.00	473.14	565704
2024-10-02	474.97	482.23	474.50	480.34	485334
2024-10-03	480.26	481.59	474.66	479.54	441453
2024-10-04	485.15	490.24	483.30	486.94	451871
2024-10-07	486.07	489.35	479.83	480.55	354046
2024-10-08	481.23	484.85	480.38	483.74	302402
2024-10-09	483.73	494.24	483.73	493.24	331711
2024-10-10	493.80	495.25	489.85	491.37	255821
2024-10-11	493.18	502.97	493.18	502.50	369636
2024-10-14	503.54	504.82	498.86	504.35	252307
2024-10-15	509.41	517.82	509.41	511.23	489042
2024-10-16	510.70	518.05	510.70	517.57	468538
2024-10-17	520.35	523.60	518.01	521.41	384499
2024-10-18	523.12	524.89	519.37	523.16	480121
2024-10-21	522.76	523.88	519.61	522.64	360416
2024-10-22	520.00	521.73	516.95	519.56	338590
2024-10-23	518.40	523.42	517.59	520.47	387860
2024-10-24	500.54	506.73	487.13	504.21	726526
2024-10-25	506.95	507.09	500.59	504.48	430001
2024-10-28	509.72	515.15	508.35	513.40	347794
2024-10-29	513.82	518.16	512.89	516.31	365583
2024-10-30	516.09	521.05	513.77	514.04	380933
2024-10-31	516.16	518.83	510.19	510.30	396924
2024-11-01	511.00	515.45	505.81	505.70	550257
2024-11-04	505.25	508.93	501.20	506.59	369307
2024-11-05	504.23	514.38	504.23	513.95	312063
2024-11-06	553.79	569.47	545.20	567.43	798317
2024-11-07	562.87	566.39	547.10	547.61	469081
2024-11-08	548.63	554.31	547.61	551.99	384119
2024-11-11	560.97	566.72	558.31	564.00	332621
2024-11-12	561.99	562.44	556.58	561.31	518950
2024-11-13	562.67	565.27	559.70	559.89	501673
2024-11-14	561.50	564.92	560.03	561.54	526733
2024-11-15	562.21	567.48	559.27	562.44	730105
2024-11-18	561.72	568.14	560.87	565.04	533806
2024-11-19	559.00	564.31	556.85	562.56	338465
2024-11-20	563.31	566.17	557.30	561.40	311786
2024-11-21	566.49	573.44	563.12	570.21	411964
2024-11-22	572.33	575.37	571.05	572.07	514020
2024-11-25	574.00	577.00	568.14	570.21	1144956
2024-11-26	570.28	574.54	565.54	574.01	377490
2024-11-27	574.98	576.47	571.10	571.91	245515
2024-11-29	574.81	576.83	573.46	573.97	214024
2024-12-02	575.27	575.27	563.88	565.37	558738
2024-12-03	568.05	568.61	564.22	565.72	484754
2024-12-04	564.97	566.91	558.89	561.42	543513
2024-12-05	564.07	569.09	561.03	565.21	458004
2024-12-06	563.99	569.54	560.05	561.55	331754
2024-12-09	563.44	563.44	550.20	553.83	597498
2024-12-10	553.81	554.83	545.20	546.34	493548
2024-12-11	550.01	551.86	545.21	550.80	472372
2024-12-12	552.91	556.10	547.36	547.83	508015
2024-12-13	552.71	552.71	546.86	549.76	401759
2024-12-16	550.05	552.60	547.36	550.24	426407
2024-12-17	545.65	546.48	538.54	541.86	555041
2024-12-18	542.60	546.72	521.77	523.93	735886
2024-12-19	529.31	534.13	523.84	525.76	496324
2024-12-20	521.25	535.56	521.06	532.12	1498712
2024-12-23	529.79	534.41	528.46	534.23	427051
2024-12-24	536.88	539.89	532.94	538.78	145073
2024-12-26	536.74	543.02	536.74	542.39	213740
2024-12-27	540.44	543.82	534.20	535.95	308300
2024-12-30	528.79	533.41	524.88	530.54	321046
2024-12-31	532.32	534.38	530.34	532.43	269179
2025-01-02	535.50	536.54	526.16	529.96	511418
2025-01-03	532.74	536.15	526.78	535.84	275028
2025-01-06	535.73	539.61	530.15	530.81	359624
2025-01-07	533.17	534.87	521.87	528.83	373043
2025-01-08	529.48	535.00	527.73	534.93	568450
2025-01-10	528.32	528.49	514.40	515.48	437068
2025-01-13	512.01	518.59	507.97	517.59	432854
2025-01-14	518.71	526.93	518.54	526.67	329796
2025-01-15	537.97	541.93	535.54	537.25	549844
2025-01-16	538.00	547.37	534.87	546.43	462009
2025-01-17	549.55	552.34	544.17	552.19	942246
2025-01-21	554.62	560.51	554.62	558.74	469394
2025-01-22	558.74	563.09	556.21	561.53	511868
2025-01-23	560.27	566.92	560.27	563.41	296045
2025-01-24	560.30	568.01	559.35	563.58	367682
2025-01-27	558.95	563.74	553.20	561.38	380953
2025-01-28	562.53	575.62	560.25	571.84	529273
2025-01-29	569.44	577.89	566.16	575.13	798094
2025-01-30	581.41	582.05	532.83	547.84	1173847
2025-01-31	545.17	547.14	537.72	543.36	797673
2025-02-03	533.50	538.49	523.95	537.12	570440
2025-02-04	537.04	538.50	531.00	535.40	573897
2025-02-05	537.32	539.07	532.01	538.29	372036
2025-02-06	542.54	543.95	538.17	541.65	387010
2025-02-07	542.47	548.08	537.68	537.12	529815
2025-02-10	538.91	539.83	522.43	529.18	613747
2025-02-11	527.51	530.98	521.49	528.80	479967
2025-02-12	525.57	528.21	521.18	526.86	665119
2025-02-13	529.54	542.25	526.81	539.74	914827
2025-02-14	539.17	547.98	538.51	545.93	1097325
2025-02-18	546.53	552.43	542.48	547.06	618278
2025-02-19	543.63	550.03	538.78	549.44	447313
2025-02-20	547.71	548.92	535.65	541.01	356790
2025-02-21	542.26	543.56	527.25	530.48	690239
2025-02-24	534.40	537.36	527.89	531.03	339935
2025-02-25	532.55	535.02	516.40	522.00	507194
2025-02-26	526.24	530.12	524.57	525.27	367618
2025-02-27	529.83	536.44	525.25	526.07	334897
2025-02-28	527.24	537.95	527.24	537.30	517228
2025-03-03	541.01	546.37	527.24	531.92	443588
2025-03-04	526.60	526.60	493.79	498.17	853556
2025-03-05	499.21	510.19	494.72	509.09	766871
2025-03-06	500.11	508.99	495.01	502.95	623656
2025-03-07	498.13	500.64	487.00	499.34	450029
2025-03-10	487.12	491.35	475.29	480.37	568205
2025-03-11	480.71	484.58	475.47	478.05	688020
2025-03-12	484.98	487.62	474.65	480.46	564935
2025-03-13	482.46	484.40	470.77	472.29	396896
2025-03-14	477.98	488.35	475.98	485.83	565046
2025-03-17	486.25	495.16	486.25	492.71	573595
2025-03-18	492.80	492.91	486.29	488.93	513125
2025-03-19	488.93	502.25	485.02	499.03	369067
2025-03-20	492.45	497.19	489.63	493.08	436168
2025-03-21	489.14	494.79	483.15	492.64	1409530
2025-03-24	500.59	509.65	495.80	508.15	448252
2025-03-25	509.08	512.98	507.85	510.57	433400
2025-03-26	512.71	517.72	504.76	505.11	348187
2025-03-27	502.06	502.06	493.78	498.84	337940
2025-03-28	495.91	498.08	477.65	482.22	460918
2025-03-31	475.09	487.62	468.77	484.11	635607
2025-04-01	483.62	490.18	479.44	488.68	502481
2025-04-02	483.10	496.33	483.10	494.36	461048
2025-04-03	469.78	472.07	455.17	455.81	535232
2025-04-04	439.62	439.62	415.59	422.19	828229
2025-04-07	410.98	441.19	396.14	427.95	1146322
2025-04-08	440.31	450.50	419.66	426.02	661947
2025-04-09	421.10	476.38	418.54	473.00	907379
2025-04-10	459.34	462.46	438.98	456.52	891928
2025-04-11	451.73	472.75	446.08	468.77	612195
2025-04-14	473.75	482.14	471.04	474.45	404428
2025-04-15	476.77	482.33	475.00	476.44	372559
2025-04-16	472.28	475.70	458.60	463.22	617397
2025-04-17	464.09	471.74	463.06	464.56	492219
2025-04-21	460.72	461.71	445.95	451.15	402191
2025-04-22	459.29	469.47	459.29	467.65	345869
2025-04-23	480.89	492.87	468.01	471.85	909134
2025-04-24	487.01	492.54	461.51	474.08	770563
2025-04-25	470.45	474.97	464.21	465.94	528397
2025-04-28	466.41	473.21	463.40	468.38	457011
2025-04-29	464.30	472.15	460.53	471.65	524639
2025-04-30	462.00	471.51	456.86	471.02	480159
2025-05-01	470.73	477.78	464.87	470.53	345403
2025-05-02	480.00	485.75	476.55	482.88	341533
2025-05-05	481.21	485.90	478.46	480.81	314314
2025-05-06	471.76	481.09	471.76	475.66	331093
2025-05-07	479.16	483.71	476.55	480.80	429029
2025-05-08	484.28	494.03	482.00	489.00	390303
2025-05-09	491.67	494.52	489.07	492.18	394125
2025-05-12	511.71	517.15	510.01	515.72	595294
2025-05-13	516.21	523.78	514.04	519.69	393159
2025-05-14	520.20	525.56	519.05	521.67	566993
2025-05-15	518.24	520.77	515.66	519.55	298212
2025-05-16	520.00	524.76	517.01	524.11	338226
2025-05-19	518.76	524.60	517.84	522.24	337984
2025-05-20	517.87	522.37	516.46	518.89	422754
2025-05-21	513.87	518.40	510.04	511.12	846595
2025-05-22	510.79	513.33	506.85	508.21	487031
2025-05-23	499.64	507.78	499.64	504.46	379427
2025-05-27	512.88	517.96	508.43	517.49	392820
2025-05-28	517.87	518.17	509.57	510.10	409902
2025-05-29	512.68	513.76	507.84	509.92	438312
2025-05-30	508.25	510.57	505.03	509.24	932956
2025-06-02	505.02	510.90	500.72	510.13	495247
2025-06-03	508.97	514.44	503.82	513.24	404573
2025-06-04	513.97	514.42	505.98	507.52	641019
2025-06-05	509.08	511.52	503.37	508.39	531466
2025-06-06	516.08	519.55	513.17	518.63	326471
2025-06-09	521.27	521.53	513.01	518.09	402173
2025-06-10	517.19	519.48	513.26	516.67	455680
2025-06-11	515.30	519.25	513.51	515.65	335979
2025-06-12	509.72	516.87	507.05	515.55	350269
2025-06-13	508.33	510.88	500.08	501.68	393339
2025-06-16	507.56	517.13	506.38	512.91	359420
2025-06-17	508.62	512.25	504.20	506.74	340908
2025-06-18	506.69	514.04	505.27	506.43	541394
2025-06-20	509.47	510.99	503.73	510.35	976393
2025-06-23	511.63	519.96	506.75	518.96	504816
2025-06-24	524.26	527.66	520.28	521.34	537115
2025-06-25	523.11	524.42	517.68	524.02	356964
2025-06-26	524.03	527.00	517.12	525.48	616507
2025-06-27	527.44	533.56	523.17	528.07	655105
2025-06-30	529.84	534.34	527.82	533.73	442144
2025-07-01	530.89	541.00	526.27	538.60	401950
2025-07-02	539.36	542.96	535.40	542.44	520948
2025-07-03	541.85	545.25	538.67	543.30	264141

Explore More About AMP

Coins representing dividend payouts and trends

AMP Dividend History

Discover Ameriprise Financial 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

AMP Stock Split History

Discover Ameriprise Financial 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

AMP Historical Prices

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

Web Analytics