WYNN Historical Prices

Summary

Key Stock Metrics

65.25

(April 8, 2025)

52-Week Low

107.81

(October 7, 2024)

52-Week High

249.31

(March 5, 2014)

All-Time High

105.63

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-10-25	13.00	13.15	12.85	13.01	13965800
2002-10-28	13.01	13.05	12.96	13.01	5505900
2002-10-29	13.00	13.01	12.04	12.64	2235800
2002-10-30	12.61	12.62	12.13	12.50	905800
2002-10-31	12.56	13.02	12.50	12.61	298900
2002-11-01	12.59	12.70	12.57	12.61	268800
2002-11-04	12.66	12.95	12.65	12.91	1307600
2002-11-05	12.91	13.24	12.89	13.02	2384700
2002-11-06	13.03	13.20	13.00	13.00	204300
2002-11-07	13.08	13.16	12.36	13.05	724200
2002-11-08	13.02	13.03	12.83	12.93	106400
2002-11-11	13.00	13.00	12.65	12.71	110500
2002-11-12	12.73	12.74	11.86	11.96	540700
2002-11-13	12.05	12.09	10.76	11.10	685600
2002-11-14	11.13	11.25	10.88	11.09	462800
2002-11-15	11.10	11.56	11.08	11.55	460700
2002-11-18	11.58	13.05	11.57	12.18	325400
2002-11-19	12.36	12.80	12.02	12.60	211400
2002-11-20	12.56	12.60	12.23	12.41	92700
2002-11-21	12.54	12.85	12.54	12.85	91300
2002-11-22	12.85	12.86	12.50	12.65	55300
2002-11-25	12.80	13.00	12.66	12.93	111000
2002-11-26	12.94	12.94	12.74	12.74	59300
2002-11-27	12.90	12.90	12.50	12.50	94300
2002-11-29	12.78	12.89	12.60	12.82	35400
2002-12-02	12.94	12.95	12.35	12.41	93600
2002-12-03	12.50	12.50	12.31	12.37	31100
2002-12-04	12.45	12.60	12.31	12.60	42300
2002-12-05	12.85	13.30	12.76	13.28	366100
2002-12-06	13.15	13.38	12.99	13.18	129300
2002-12-09	13.29	13.30	12.87	13.00	106900
2002-12-10	13.00	13.19	12.93	13.00	48300
2002-12-11	13.10	13.39	13.02	13.25	189700
2002-12-12	13.39	13.80	13.27	13.74	361400
2002-12-13	13.72	14.39	13.53	13.60	615500
2002-12-16	13.74	14.07	13.66	13.68	170900
2002-12-17	13.91	13.91	13.31	13.48	95100
2002-12-18	13.50	13.59	13.06	13.32	110800
2002-12-19	13.50	13.50	12.50	12.75	233700
2002-12-20	12.79	13.40	12.69	13.08	134900
2002-12-23	13.09	13.59	13.01	13.45	65300
2002-12-24	13.60	13.91	13.32	13.51	52300
2002-12-26	13.66	13.66	12.96	13.25	16300
2002-12-27	13.29	13.29	12.95	13.00	42500
2002-12-30	13.09	13.36	13.00	13.10	26700
2002-12-31	13.35	13.50	13.10	13.11	72000
2003-01-02	13.01	13.50	13.00	13.50	89700
2003-01-03	13.50	13.60	13.32	13.40	73200
2003-01-06	13.40	13.56	13.29	13.29	90700
2003-01-07	13.36	13.52	13.20	13.31	99300
2003-01-08	13.11	13.20	12.76	13.02	159100
2003-01-09	13.07	13.13	12.85	13.00	125900
2003-01-10	13.08	13.10	12.95	13.00	70500
2003-01-13	13.10	13.33	13.00	13.33	194700
2003-01-14	13.33	13.61	13.29	13.45	131200
2003-01-15	13.59	13.67	13.44	13.67	80300
2003-01-16	13.67	13.91	13.45	13.91	95500
2003-01-17	13.80	14.01	13.47	13.48	71300
2003-01-21	13.53	13.91	13.46	13.72	107700
2003-01-22	13.73	14.30	13.58	14.26	121500
2003-01-23	14.30	14.80	14.20	14.25	185500
2003-01-24	14.40	14.40	13.95	14.00	130500
2003-01-27	13.99	14.49	13.97	14.13	74000
2003-01-28	14.20	14.40	14.00	14.26	65700
2003-01-29	14.19	14.31	14.00	14.03	102800
2003-01-30	14.00	14.17	13.76	13.77	62600
2003-01-31	13.90	13.96	13.66	13.75	184000
2003-02-03	13.78	13.87	13.63	13.64	120100
2003-02-04	13.50	13.59	13.35	13.58	121800
2003-02-05	13.60	13.71	13.35	13.55	60200
2003-02-06	13.76	14.65	13.60	14.40	110600
2003-02-07	14.40	14.56	13.79	13.95	129500
2003-02-10	14.06	14.14	13.70	13.71	54600
2003-02-11	13.79	14.54	13.71	14.31	231000
2003-02-12	14.31	14.31	13.94	13.94	190500
2003-02-13	14.04	14.17	13.95	13.98	107800
2003-02-14	13.96	14.49	13.86	14.33	61100
2003-02-18	14.35	14.49	14.06	14.45	91100
2003-02-19	14.39	14.49	13.96	14.29	93500
2003-02-20	14.15	14.39	14.00	14.06	46800
2003-02-21	14.18	14.35	13.93	14.06	71500
2003-02-24	14.18	14.23	13.98	14.00	38800
2003-02-25	14.04	14.24	13.78	14.18	121100
2003-02-26	14.20	14.20	13.81	13.95	47600
2003-02-27	14.00	14.05	13.85	13.95	36500
2003-02-28	14.00	14.29	13.85	14.22	42700
2003-03-03	14.10	14.34	13.96	14.08	248400
2003-03-04	14.12	14.14	13.95	14.05	258400
2003-03-05	14.15	14.15	13.85	13.92	45500
2003-03-06	13.86	14.05	13.85	14.00	31300
2003-03-07	14.01	14.20	13.95	14.16	45300
2003-03-10	14.15	14.30	14.08	14.16	26700
2003-03-11	14.27	14.27	14.02	14.08	93400
2003-03-12	14.11	14.14	13.82	13.83	175200
2003-03-13	13.87	14.13	13.86	14.07	40800
2003-03-14	14.00	14.20	14.00	14.05	193100
2003-03-17	14.18	14.19	13.85	14.12	119900
2003-03-18	13.96	14.20	13.96	14.14	101900
2003-03-19	14.18	14.20	14.10	14.12	24100
2003-03-20	14.16	14.29	14.10	14.20	50400
2003-03-21	14.25	14.59	14.10	14.57	358200
2003-03-24	14.48	14.48	14.11	14.31	135100
2003-03-25	14.34	15.50	14.33	15.40	150200
2003-03-26	14.90	15.37	14.90	15.00	64500
2003-03-27	15.07	15.07	14.35	14.63	129500
2003-03-28	14.60	15.25	14.55	15.04	65500
2003-03-31	15.01	15.50	14.92	15.40	163100
2003-04-01	15.25	15.40	14.68	14.91	172600
2003-04-02	15.02	15.31	14.92	15.01	115400
2003-04-03	15.00	15.05	14.76	14.85	601900
2003-04-04	15.01	15.40	14.99	15.34	53500
2003-04-07	15.35	15.89	15.33	15.87	131200
2003-04-08	15.78	16.29	15.63	16.25	128400
2003-04-09	16.28	17.27	16.25	16.53	231300
2003-04-10	16.66	16.67	16.00	16.12	160500
2003-04-11	16.14	16.22	15.77	16.22	84100
2003-04-14	16.09	16.30	15.88	16.15	78500
2003-04-15	16.13	16.41	15.90	16.30	93500
2003-04-16	16.40	16.40	15.97	16.11	93700
2003-04-17	16.12	16.22	15.80	16.01	95200
2003-04-21	16.00	16.00	15.34	15.62	208700
2003-04-22	15.91	15.91	14.71	15.52	236700
2003-04-23	15.49	17.11	15.49	16.92	390300
2003-04-24	16.87	16.91	16.40	16.60	62500
2003-04-25	16.49	17.40	16.40	17.02	81100
2003-04-28	16.96	17.40	16.80	17.37	211900
2003-04-29	17.15	17.42	17.07	17.24	68200
2003-04-30	17.43	17.43	16.85	17.00	99400
2003-05-01	17.00	17.29	16.38	17.16	170900
2003-05-02	17.07	17.17	16.94	17.15	173000
2003-05-05	17.20	17.25	17.10	17.25	98000
2003-05-06	17.20	17.69	17.19	17.57	196400
2003-05-07	17.48	17.60	17.39	17.54	182700
2003-05-08	17.60	17.63	17.11	17.21	326800
2003-05-09	17.26	17.50	16.75	16.90	168800
2003-05-12	16.90	17.55	16.88	17.30	252200
2003-05-13	17.33	17.40	17.13	17.40	184700
2003-05-14	17.43	17.93	17.13	17.90	167400
2003-05-15	17.91	17.97	17.54	17.96	265100
2003-05-16	17.92	19.10	17.79	19.01	580300
2003-05-19	18.90	19.11	18.85	18.95	219100
2003-05-20	18.95	19.05	18.81	19.00	303300
2003-05-21	19.04	19.04	18.41	18.82	187600
2003-05-22	18.71	19.00	18.61	18.98	168800
2003-05-23	18.30	18.76	18.15	18.64	427500
2003-05-27	18.55	18.80	18.40	18.57	136700
2003-05-28	18.62	18.70	18.50	18.53	99800
2003-05-29	18.70	18.71	18.47	18.65	79000
2003-05-30	18.65	18.90	18.61	18.83	113100
2003-06-02	18.90	19.00	18.81	18.95	145800
2003-06-03	18.99	18.99	18.45	18.51	161900
2003-06-04	18.55	18.56	18.05	18.25	260500
2003-06-05	18.24	18.50	18.05	18.33	81600
2003-06-06	18.50	18.70	18.41	18.60	202100
2003-06-09	18.60	18.60	18.00	18.27	63900
2003-06-10	18.40	18.45	17.96	18.00	148800
2003-06-11	18.05	18.12	17.80	18.00	530800
2003-06-12	18.14	18.14	17.72	17.96	212900
2003-06-13	18.10	18.19	17.86	17.92	428000
2003-06-16	18.00	18.10	17.85	17.99	263900
2003-06-17	17.97	18.00	17.86	17.92	137900
2003-06-18	17.94	18.15	17.90	17.99	179700
2003-06-19	18.11	18.11	17.91	18.00	230900
2003-06-20	17.99	18.00	17.82	18.00	228300
2003-06-23	17.99	17.99	17.43	17.48	179100
2003-06-24	17.50	17.55	17.45	17.48	181100
2003-06-25	17.53	17.61	17.20	17.26	178300
2003-06-26	17.30	17.50	17.05	17.42	221500
2003-06-27	17.50	17.79	17.44	17.75	295000
2003-06-30	17.75	18.07	17.43	17.74	989000
2003-07-01	16.40	17.78	15.90	17.57	8665700
2003-07-02	17.92	18.00	17.32	17.70	1350700
2003-07-03	17.39	17.75	17.25	17.38	302500
2003-07-07	17.50	17.85	17.37	17.51	385900
2003-07-08	17.50	17.97	17.46	17.90	1057800
2003-07-09	17.95	17.95	17.51	17.82	284200
2003-07-10	17.73	17.80	17.63	17.70	118500
2003-07-11	17.75	17.75	17.46	17.49	72400
2003-07-14	17.49	17.80	17.20	17.29	143000
2003-07-15	17.28	17.60	17.28	17.55	74800
2003-07-16	17.50	17.63	16.80	16.87	149500
2003-07-17	16.95	17.52	16.27	16.89	352400
2003-07-18	16.90	17.00	16.50	16.66	169000
2003-07-21	16.60	17.08	16.60	16.71	319000
2003-07-22	16.89	16.89	16.40	16.55	266900
2003-07-23	16.42	16.59	16.00	16.26	79700
2003-07-24	16.30	16.48	16.25	16.35	74300
2003-07-25	16.34	16.53	16.22	16.40	87700
2003-07-28	16.50	16.62	16.32	16.50	101600
2003-07-29	16.57	16.96	16.32	16.95	270300
2003-07-30	17.00	17.14	16.84	16.98	167400
2003-07-31	17.02	17.16	16.90	17.05	424500
2003-08-01	17.09	17.27	16.70	16.72	95100
2003-08-04	16.91	17.09	16.69	16.80	278600
2003-08-05	16.80	16.89	16.23	16.23	323800
2003-08-06	16.20	16.39	16.10	16.39	172600
2003-08-07	16.27	16.31	15.85	16.03	583700
2003-08-08	15.99	16.09	15.50	15.50	238200
2003-08-11	15.65	16.00	15.47	15.63	266100
2003-08-12	15.71	15.75	15.48	15.57	500400
2003-08-13	15.75	15.80	15.25	15.29	365000
2003-08-14	15.30	15.44	14.99	15.31	561100
2003-08-15	15.27	15.65	15.20	15.60	98300
2003-08-18	15.51	15.75	15.40	15.49	408700
2003-08-19	15.58	15.58	15.31	15.58	257300
2003-08-20	15.50	15.75	15.36	15.60	318800
2003-08-21	15.56	15.64	15.50	15.51	185200
2003-08-22	15.60	16.81	15.51	16.66	589200
2003-08-25	16.73	16.99	16.28	16.37	258600
2003-08-26	16.30	16.70	16.25	16.35	240400
2003-08-27	16.27	16.30	15.99	16.04	344800
2003-08-28	16.00	16.21	15.75	16.16	802800
2003-08-29	16.25	16.70	16.25	16.65	293800
2003-09-02	16.70	16.84	16.32	16.65	202700
2003-09-03	16.65	16.79	16.46	16.50	236500
2003-09-04	16.64	16.83	16.26	16.29	244400
2003-09-05	16.50	16.50	16.24	16.32	195500
2003-09-08	16.50	17.29	16.28	16.96	270600
2003-09-09	16.70	16.96	16.67	16.67	437300
2003-09-10	16.81	16.92	16.46	16.64	1050300
2003-09-11	16.57	16.74	16.51	16.66	227000
2003-09-12	16.70	16.97	16.42	16.97	231000
2003-09-15	16.85	17.21	16.85	17.14	670900
2003-09-16	17.23	17.45	16.95	17.35	484100
2003-09-17	17.30	18.07	17.22	17.94	299400
2003-09-18	18.04	18.05	17.73	17.76	340100
2003-09-19	17.73	17.97	17.63	17.93	337300
2003-09-22	17.98	17.98	17.64	17.66	597200
2003-09-23	17.65	18.50	17.41	18.40	249100
2003-09-24	18.50	18.50	18.15	18.31	136300
2003-09-25	18.35	18.45	18.18	18.31	216000
2003-09-26	18.20	18.30	18.07	18.08	703600
2003-09-29	18.06	18.47	18.06	18.28	458500
2003-09-30	18.40	18.48	18.00	18.18	198000
2003-10-01	18.19	18.62	18.19	18.60	163300
2003-10-02	18.48	19.04	18.33	18.95	392700
2003-10-03	18.99	19.21	18.85	19.00	126200
2003-10-06	19.17	19.31	18.98	19.10	152600
2003-10-07	19.11	19.29	18.78	19.04	231600
2003-10-08	19.16	19.20	18.64	18.80	370000
2003-10-09	18.91	19.03	18.54	18.91	388300
2003-10-10	19.02	19.04	18.64	18.85	169100
2003-10-13	18.99	19.11	18.75	19.01	81300
2003-10-14	19.12	19.26	18.93	19.25	263400
2003-10-15	19.30	19.77	18.86	19.49	318100
2003-10-16	19.60	19.99	19.35	19.88	386600
2003-10-17	19.99	20.24	19.74	20.05	233000
2003-10-20	20.22	20.22	19.77	20.00	158000
2003-10-21	19.80	19.99	19.76	19.85	61500
2003-10-22	19.97	20.00	19.69	19.89	76500
2003-10-23	19.77	20.02	19.68	19.77	175800
2003-10-24	19.81	20.21	19.71	20.21	383000
2003-10-27	20.23	20.65	20.12	20.65	117100
2003-10-28	20.67	21.48	20.51	21.46	889000
2003-10-29	21.40	22.90	21.33	22.49	610800
2003-10-30	22.28	22.28	20.80	21.10	1249800
2003-10-31	21.05	21.10	20.12	20.16	256000
2003-11-03	20.25	20.30	19.26	19.75	480800
2003-11-04	19.78	20.17	19.75	19.99	449800
2003-11-05	20.01	20.01	19.78	19.85	296300
2003-11-06	19.94	20.07	19.82	19.91	258600
2003-11-07	19.97	20.10	19.95	20.00	154500
2003-11-10	20.04	20.05	19.60	19.96	107700
2003-11-11	19.99	20.25	19.95	20.01	121300
2003-11-12	20.05	20.05	19.90	19.95	442500
2003-11-13	19.90	20.35	19.63	19.99	176400
2003-11-14	20.03	20.28	19.97	20.00	209600
2003-11-17	19.95	20.10	19.79	19.94	127100
2003-11-18	19.94	20.23	19.68	20.15	733400
2003-11-19	20.15	20.24	19.76	20.18	470600
2003-11-20	20.24	22.00	20.06	21.50	1730300
2003-11-21	21.62	21.88	21.38	21.50	519400
2003-11-24	21.38	21.80	21.23	21.57	754300
2003-11-25	21.68	23.63	21.57	23.50	1659400
2003-11-26	23.49	24.51	23.45	24.31	791800
2003-11-28	24.38	24.99	24.19	24.89	219700
2003-12-01	24.99	24.99	24.50	24.69	459500
2003-12-02	24.84	24.90	24.46	24.77	384600
2003-12-03	24.76	26.80	24.76	26.00	883200
2003-12-04	26.18	26.29	25.48	25.85	442300
2003-12-05	26.06	26.06	25.40	25.61	321400
2003-12-08	25.60	25.87	25.47	25.53	475500
2003-12-09	25.42	26.00	25.37	25.87	197100
2003-12-10	26.14	26.17	25.85	26.15	363800
2003-12-11	25.85	26.35	25.85	26.26	243300
2003-12-12	26.38	27.68	26.27	27.61	634100
2003-12-15	27.83	28.25	26.97	27.12	585700
2003-12-16	27.54	27.59	26.43	26.72	321300
2003-12-17	26.79	26.79	25.99	26.59	447100
2003-12-18	26.31	27.10	26.24	26.87	514100
2003-12-19	26.92	27.41	26.62	27.23	204100
2003-12-22	27.28	27.42	26.87	26.95	408700
2003-12-23	26.95	27.20	26.89	26.96	205700
2003-12-24	27.10	27.10	26.55	26.71	71200
2003-12-26	26.88	27.55	26.69	27.51	183500
2003-12-29	27.53	27.99	26.96	27.85	169300
2003-12-30	27.86	28.18	27.63	28.18	232100
2003-12-31	27.99	28.61	27.99	28.01	262500
2004-01-02	28.02	28.56	27.96	28.36	161600
2004-01-05	28.25	29.22	28.00	28.70	249200
2004-01-06	28.75	28.75	27.89	28.27	519100
2004-01-07	28.35	28.76	27.94	28.52	552800
2004-01-08	28.54	29.00	28.37	28.39	306100
2004-01-09	28.31	28.35	27.85	27.92	200800
2004-01-12	27.85	28.45	27.85	28.10	338200
2004-01-13	28.20	28.30	27.55	27.59	629400
2004-01-14	27.90	28.64	27.60	28.63	403700
2004-01-15	28.35	28.60	28.00	28.10	233600
2004-01-16	28.12	28.59	28.06	28.34	94800
2004-01-20	28.27	28.91	28.00	28.62	316700
2004-01-21	28.83	28.83	28.16	28.24	187300
2004-01-22	28.07	28.30	27.88	27.90	134900
2004-01-23	27.86	28.00	27.50	27.80	116900
2004-01-26	28.98	30.12	28.76	30.12	819000
2004-01-27	29.95	30.15	29.09	29.95	484300
2004-01-28	30.05	30.13	29.25	29.25	160800
2004-01-29	29.51	29.55	28.71	29.35	407200
2004-01-30	29.40	29.55	29.40	29.53	230700
2004-02-02	29.48	30.13	29.35	29.98	551200
2004-02-03	29.60	30.65	29.50	30.45	459800
2004-02-04	30.40	31.47	30.27	31.03	662900
2004-02-05	30.94	31.77	30.94	31.53	757300
2004-02-06	31.78	32.85	31.01	32.80	439200
2004-02-09	32.75	35.26	32.68	35.26	1259400
2004-02-10	35.20	35.26	34.05	34.37	833600
2004-02-11	34.19	35.10	33.77	34.40	555300
2004-02-12	34.70	34.83	33.85	34.65	591400
2004-02-13	34.67	36.08	34.67	35.93	552300
2004-02-17	36.05	36.87	35.90	36.28	638400
2004-02-18	36.51	36.51	35.08	35.88	931800
2004-02-19	35.91	36.17	35.59	35.67	155900
2004-02-20	35.58	35.85	33.76	34.18	652700
2004-02-23	34.04	34.47	32.86	33.44	580100
2004-02-24	33.37	33.50	32.84	33.11	366300
2004-02-25	33.35	33.75	32.83	33.35	418600
2004-02-26	33.60	34.97	32.80	34.91	946800
2004-02-27	34.97	36.53	34.82	36.34	792200
2004-03-01	35.95	38.12	35.95	37.58	786300
2004-03-02	37.92	38.35	37.12	37.52	532200
2004-03-03	37.66	38.00	37.01	37.91	336200
2004-03-04	38.10	38.61	37.42	38.50	392700
2004-03-05	38.25	39.37	38.12	39.16	360700
2004-03-08	39.27	40.26	38.60	38.96	479300
2004-03-09	39.19	39.40	38.50	39.14	600600
2004-03-10	39.01	40.00	38.56	39.16	804300
2004-03-11	38.94	39.00	35.80	35.85	985600
2004-03-12	35.64	36.34	35.28	36.10	771800
2004-03-15	36.10	36.28	34.69	34.94	655900
2004-03-16	35.15	36.00	34.99	35.18	593700
2004-03-17	35.25	36.85	35.13	36.53	681000
2004-03-18	36.13	36.49	35.52	36.03	370000
2004-03-19	36.01	36.05	35.05	35.41	336400
2004-03-22	35.25	35.25	34.04	34.47	571300
2004-03-23	34.65	34.65	33.66	33.97	551100
2004-03-24	34.00	36.37	33.88	36.00	644900
2004-03-25	36.00	36.08	35.44	35.95	325100
2004-03-26	35.95	36.63	35.71	35.88	520100
2004-03-29	35.95	36.21	35.19	35.45	435400
2004-03-30	34.48	35.29	34.25	34.99	522000
2004-03-31	34.75	35.34	34.44	35.00	561900
2004-04-01	35.18	35.28	34.60	34.60	1717700
2004-04-02	34.75	35.17	34.70	35.01	459000
2004-04-05	35.01	37.23	34.94	36.84	770300
2004-04-06	36.80	37.86	36.71	37.45	536400
2004-04-07	37.53	37.54	36.70	37.09	431600
2004-04-08	37.03	37.39	36.32	36.84	245300
2004-04-12	37.29	37.74	36.51	37.17	275200
2004-04-13	37.35	37.76	36.66	36.71	337400
2004-04-14	36.32	37.40	36.05	36.62	260500
2004-04-15	36.70	37.11	34.93	35.35	501800
2004-04-16	35.35	36.42	34.96	36.42	277500
2004-04-19	36.33	37.00	36.25	36.96	124800
2004-04-20	36.77	37.60	36.65	37.08	292200
2004-04-21	37.25	37.43	36.90	37.25	246100
2004-04-22	37.27	39.17	37.15	39.00	599800
2004-04-23	38.94	39.32	38.83	39.22	429900
2004-04-26	39.23	40.28	39.16	39.89	529600
2004-04-27	39.76	40.20	39.67	39.85	419900
2004-04-28	39.85	39.87	38.79	38.97	931800
2004-04-29	38.85	39.92	38.85	39.85	389900
2004-04-30	40.13	40.90	39.41	39.93	776000
2004-05-03	40.56	42.08	39.84	41.59	1144300
2004-05-04	41.49	42.16	39.85	40.00	1218900
2004-05-05	40.33	41.04	40.16	40.75	464000
2004-05-06	40.75	40.75	39.86	40.27	410100
2004-05-07	38.49	38.73	37.91	38.25	1853500
2004-05-10	38.20	38.25	35.82	36.82	1351800
2004-05-11	37.00	37.85	36.84	37.84	778700
2004-05-12	37.86	38.49	36.97	38.32	728500
2004-05-13	38.37	38.42	37.60	38.15	743500
2004-05-14	38.40	38.45	37.45	37.87	283400
2004-05-17	37.55	37.80	36.54	37.24	619500
2004-05-18	37.90	39.00	37.60	38.84	811200
2004-05-19	39.35	41.00	39.25	39.58	1143900
2004-05-20	39.41	40.50	39.41	40.38	762200
2004-05-21	40.64	40.83	40.14	40.32	411300
2004-05-24	40.84	41.49	39.80	40.43	930300
2004-05-25	40.60	40.85	40.21	40.50	768400
2004-05-26	39.77	40.56	38.74	39.00	1071900
2004-05-27	39.03	39.25	37.61	38.47	1333200
2004-05-28	38.47	39.62	38.31	38.66	539500
2004-06-01	38.75	40.19	38.71	39.96	1389500
2004-06-02	40.20	40.70	39.36	40.07	613000
2004-06-03	40.10	40.15	39.68	39.90	422900
2004-06-04	40.05	40.60	39.61	40.60	803100
2004-06-07	42.35	43.32	40.48	43.16	3047500
2004-06-08	43.12	43.45	42.66	43.15	508700
2004-06-09	43.19	43.77	42.50	43.02	676400
2004-06-10	43.06	43.30	41.40	41.57	521400
2004-06-14	41.50	41.60	40.12	40.26	908600
2004-06-15	40.26	40.48	39.80	39.91	1168400
2004-06-16	40.00	40.00	38.99	39.07	522500
2004-06-17	39.05	39.28	38.29	38.50	414500
2004-06-18	38.24	38.70	38.16	38.31	405300
2004-06-21	38.65	38.65	37.40	37.47	776700
2004-06-22	37.43	37.48	36.92	37.19	526100
2004-06-23	37.39	37.83	37.01	37.80	445300
2004-06-24	37.80	38.40	37.42	37.68	292700
2004-06-25	37.92	38.83	37.81	38.41	392000
2004-06-28	38.53	39.51	38.25	38.45	425800
2004-06-29	38.78	39.44	38.50	39.13	353800
2004-06-30	39.00	39.22	38.61	38.63	220500
2004-07-01	38.80	38.80	38.05	38.39	272100
2004-07-02	38.00	38.25	37.81	37.81	201600
2004-07-06	38.15	38.15	37.63	37.79	212200
2004-07-07	37.86	38.05	37.50	37.68	194800
2004-07-08	37.83	37.83	36.15	36.61	472200
2004-07-09	36.50	36.76	35.88	36.19	297900
2004-07-12	36.10	36.50	35.75	36.30	240300
2004-07-13	36.07	36.54	36.07	36.41	293800
2004-07-14	36.16	36.94	35.77	35.90	469300
2004-07-15	36.00	36.50	35.57	36.07	385100
2004-07-16	36.03	36.04	35.58	35.60	185900
2004-07-19	35.57	36.01	34.99	35.18	521800
2004-07-20	35.10	35.21	34.39	34.74	360000
2004-07-21	34.65	36.63	34.65	36.09	916200
2004-07-22	36.13	36.48	35.54	35.66	616400
2004-07-23	35.52	36.52	35.36	36.18	265000
2004-07-26	36.26	36.66	35.87	36.26	320500
2004-07-27	36.45	36.48	35.70	35.81	387800
2004-07-28	35.86	35.86	34.77	34.99	297800
2004-07-29	34.86	35.83	34.86	35.29	416200
2004-07-30	35.20	36.37	35.05	35.78	292500
2004-08-02	35.46	36.82	35.00	36.78	448900
2004-08-03	36.80	36.80	35.73	36.05	233300
2004-08-04	36.17	36.18	35.30	35.37	187500
2004-08-05	35.65	35.74	35.18	35.18	200200
2004-08-06	35.02	35.21	34.50	34.73	221400
2004-08-09	35.06	35.34	34.50	34.80	199300
2004-08-10	35.09	36.62	35.09	36.04	592300
2004-08-11	35.97	36.50	35.12	36.45	398400
2004-08-12	36.66	36.67	35.71	35.84	297200
2004-08-13	35.91	36.00	34.62	35.10	282000
2004-08-16	35.07	35.26	34.18	34.93	376800
2004-08-17	35.00	36.15	34.92	35.28	322800
2004-08-18	35.24	35.51	34.80	35.09	213500
2004-08-19	34.88	35.91	34.88	35.58	281700
2004-08-20	35.76	36.31	34.95	35.72	278500
2004-08-23	35.90	36.72	35.25	36.50	401800
2004-08-24	36.61	37.32	36.46	36.98	354700
2004-08-25	37.10	37.75	36.78	37.51	547100
2004-08-26	37.70	38.65	37.58	38.31	432200
2004-08-27	38.41	39.17	38.07	38.81	395200
2004-08-30	38.80	38.99	38.02	38.71	272400
2004-08-31	38.78	39.22	38.29	38.60	234300
2004-09-01	38.52	38.88	38.25	38.76	234500
2004-09-02	40.21	40.50	39.32	39.54	516700
2004-09-03	39.81	39.87	38.89	39.18	224600
2004-09-07	39.38	40.41	39.20	39.94	418400
2004-09-08	40.09	40.50	39.40	39.62	290000
2004-09-09	39.94	40.40	39.54	40.26	283200
2004-09-10	40.32	40.67	40.18	40.60	165900
2004-09-13	40.30	42.22	40.05	42.06	571900
2004-09-14	42.03	42.09	41.06	41.50	328100
2004-09-15	41.66	41.68	41.11	41.29	464400
2004-09-16	41.25	41.52	41.16	41.18	208300
2004-09-17	41.18	41.80	41.00	41.46	199800
2004-09-20	41.61	42.10	41.54	41.84	204200
2004-09-21	42.18	43.37	41.94	42.88	537400
2004-09-22	43.00	43.00	42.35	42.74	287700
2004-09-23	42.48	45.59	42.25	45.51	1611100
2004-09-24	45.42	47.87	45.38	47.79	1670500
2004-09-27	49.25	50.75	48.76	50.08	2337900
2004-09-28	49.79	52.74	49.60	52.06	2215200
2004-09-29	52.18	52.83	50.67	50.94	1491800
2004-09-30	50.80	52.97	50.62	51.69	973600
2004-10-01	52.04	52.30	50.51	50.98	683500
2004-10-04	51.02	54.84	51.02	53.29	1920000
2004-10-05	53.43	54.47	52.79	53.50	818600
2004-10-06	53.40	53.80	52.41	53.71	1062800
2004-10-07	53.72	54.25	51.96	52.84	1149300
2004-10-08	52.58	53.65	52.42	52.96	731900
2004-10-11	53.32	54.00	52.63	53.33	670600
2004-10-12	53.21	53.28	51.90	52.76	815800
2004-10-13	52.82	53.39	51.81	52.40	639000
2004-10-14	52.55	52.64	51.90	52.30	700800
2004-10-15	52.30	53.32	52.02	52.23	815100
2004-10-18	52.23	54.67	52.12	54.18	661400
2004-10-19	54.63	55.87	54.14	54.43	876800
2004-10-20	54.03	54.35	50.61	52.55	1488000
2004-10-21	52.55	53.69	52.30	53.69	898000
2004-10-22	54.13	54.33	52.72	52.95	513200
2004-10-25	53.72	54.15	52.75	53.95	432700
2004-10-26	54.24	55.20	53.15	55.20	528600
2004-10-27	55.53	58.59	55.01	57.59	1429800
2004-10-28	57.26	57.55	54.65	57.28	1301300
2004-10-29	57.22	58.75	57.22	58.15	603800
2004-11-01	58.01	58.26	56.71	58.09	1571400
2004-11-02	58.45	59.60	58.32	59.44	961900
2004-11-03	60.12	61.79	60.05	61.22	1320300
2004-11-04	61.88	62.79	61.38	62.25	1898300
2004-11-05	62.50	63.65	60.11	63.01	1716000
2004-11-08	62.84	64.30	62.46	64.19	1090800
2004-11-09	60.81	61.40	59.97	60.93	4469600
2004-11-10	60.96	62.62	60.96	62.32	1793200
2004-11-11	62.02	62.42	60.20	60.40	1541900
2004-11-12	60.00	60.15	58.06	59.61	1983500
2004-11-15	59.67	61.46	59.38	60.43	1154100
2004-11-16	60.59	61.02	59.28	60.10	1295800
2004-11-17	60.28	61.37	60.26	60.74	1157800
2004-11-18	60.57	61.35	60.36	60.87	663100
2004-11-19	61.15	61.24	57.60	58.40	1581500
2004-11-22	58.25	58.74	56.50	57.52	1131200
2004-11-23	57.70	59.26	57.05	58.46	1199600
2004-11-24	59.07	59.65	58.24	58.90	744600
2004-11-26	59.11	59.69	58.75	59.16	168900
2004-11-29	59.30	60.11	58.80	59.19	525800
2004-11-30	58.98	59.08	57.85	58.09	678200
2004-12-01	58.09	59.87	57.67	59.59	977200
2004-12-02	59.94	59.94	57.95	58.00	608400
2004-12-03	58.01	60.79	57.97	60.37	1315500
2004-12-06	60.42	61.57	59.51	61.51	1648400
2004-12-07	61.55	62.34	61.11	61.93	971700
2004-12-08	61.93	62.30	60.71	61.64	935600
2004-12-09	60.99	62.50	60.86	61.40	737600
2004-12-10	61.40	65.64	61.10	64.10	2109200
2004-12-13	64.61	65.86	64.16	65.58	1287100
2004-12-14	65.44	66.86	65.43	66.55	1261000
2004-12-15	67.80	69.75	66.11	66.63	4986600
2004-12-16	68.41	72.75	67.56	69.79	5780900
2004-12-17	69.98	70.38	68.26	70.38	5448000
2004-12-20	68.54	72.99	68.20	68.64	4164500
2004-12-21	68.71	69.34	65.86	66.85	2943500
2004-12-22	67.00	69.81	66.65	67.82	1716400
2004-12-23	67.63	67.78	66.65	67.43	551200
2004-12-27	67.65	67.71	65.92	66.84	760500
2004-12-28	66.95	68.64	66.59	68.41	997400
2004-12-29	68.37	68.60	67.09	67.39	606800
2004-12-30	68.10	68.70	66.92	67.28	494900
2004-12-31	67.20	67.73	66.77	66.92	363000
2005-01-03	66.85	67.89	64.97	65.55	1444000
2005-01-04	65.74	66.70	64.44	65.41	1105000
2005-01-05	65.79	67.00	64.85	66.15	977600
2005-01-06	66.60	69.48	65.89	68.83	1742400
2005-01-07	66.99	67.88	66.20	66.54	1389100
2005-01-10	67.14	67.91	66.62	66.80	911200
2005-01-11	66.10	67.12	65.57	66.72	1047200
2005-01-12	66.99	67.44	63.62	65.63	1279500
2005-01-13	65.59	66.28	65.06	65.26	822600
2005-01-14	65.73	66.26	65.01	65.44	950000
2005-01-18	65.21	68.46	65.21	67.99	1125900
2005-01-19	67.95	69.02	67.00	68.04	923500
2005-01-20	68.02	68.44	64.22	64.90	1331200
2005-01-21	64.72	65.50	61.37	62.65	2639400
2005-01-24	63.88	64.73	60.40	61.80	1955900
2005-01-25	61.77	63.79	60.70	61.43	1407600
2005-01-26	61.28	62.82	60.59	62.35	759700
2005-01-27	62.38	62.49	60.90	61.41	814400
2005-01-28	62.47	63.17	61.24	62.87	1133800
2005-01-31	63.50	65.72	63.24	65.56	1455000
2005-02-01	65.97	67.57	65.49	67.26	1663300
2005-02-02	67.50	68.74	67.18	68.00	1324400
2005-02-03	67.68	68.18	66.76	67.40	647500
2005-02-04	67.41	69.50	67.14	69.50	1012800
2005-02-07	70.00	71.50	69.55	71.30	1428000
2005-02-08	71.08	71.48	69.73	70.71	1395100
2005-02-09	70.60	71.29	68.72	69.25	881700
2005-02-10	69.72	70.20	68.32	69.68	777200
2005-02-11	69.63	71.22	69.44	70.59	837200
2005-02-14	70.65	72.22	70.03	71.39	911600
2005-02-15	72.00	75.00	71.77	74.45	2137300
2005-02-16	75.05	75.05	73.50	73.90	693900
2005-02-17	74.05	75.00	73.05	73.23	1031600
2005-02-18	73.22	74.40	72.21	72.74	803700
2005-02-22	72.58	73.00	69.99	70.17	1157700
2005-02-23	70.93	71.26	69.80	70.39	872400
2005-02-24	70.00	72.14	68.14	71.90	1288400
2005-02-25	71.95	72.25	69.63	72.06	1071400
2005-02-28	72.47	73.14	70.29	71.57	807800
2005-03-01	71.99	72.88	71.05	71.96	778600
2005-03-02	71.88	73.31	71.64	72.95	594600
2005-03-03	73.35	73.39	71.40	72.35	709500
2005-03-04	72.25	72.52	71.09	71.65	925500
2005-03-07	72.10	74.36	71.95	74.25	1057000
2005-03-08	74.46	74.59	71.90	72.29	1356600
2005-03-09	72.15	72.19	69.76	70.02	1505500
2005-03-10	70.27	70.79	68.69	69.83	1442800
2005-03-11	69.71	72.62	69.71	70.59	1016300
2005-03-14	71.20	72.33	70.32	71.78	769000
2005-03-15	72.29	73.42	71.53	72.86	1164000
2005-03-16	73.70	76.45	71.21	71.89	3330200
2005-03-17	72.07	73.55	71.90	73.02	1060000
2005-03-18	72.80	73.52	71.05	71.93	1094800
2005-03-21	71.93	72.75	70.73	71.60	913400
2005-03-22	71.38	72.00	69.75	69.90	938300
2005-03-23	69.72	70.67	68.19	69.14	1789700
2005-03-24	69.44	71.01	69.10	70.49	1236400
2005-03-28	71.06	71.82	70.50	71.25	745700
2005-03-29	70.99	71.19	67.75	68.04	1889000
2005-03-30	67.89	69.39	67.42	69.24	985400
2005-03-31	69.28	69.30	67.50	67.74	1126100
2005-04-01	67.79	68.00	65.02	66.04	2132800
2005-04-04	66.29	66.42	63.36	63.67	3050100
2005-04-05	63.80	65.32	62.69	63.65	1916100
2005-04-06	63.65	65.39	63.65	64.05	1015700
2005-04-07	64.86	66.71	64.06	64.99	1636400
2005-04-08	65.32	65.48	63.00	63.13	1156600
2005-04-11	63.13	64.10	62.23	62.54	841200
2005-04-12	63.57	64.50	62.25	64.49	1417300
2005-04-13	64.00	66.59	63.78	64.77	1945900
2005-04-14	65.02	65.29	61.89	62.16	1545300
2005-04-15	62.00	62.32	58.00	59.82	3411300
2005-04-18	60.17	60.70	58.46	59.11	1153000
2005-04-19	59.95	61.45	58.55	59.25	1814100
2005-04-20	56.22	57.74	55.08	55.32	5195300
2005-04-21	55.75	56.20	53.03	55.65	5373600
2005-04-22	55.64	56.49	52.02	53.01	3261700
2005-04-25	53.77	55.90	53.15	54.86	3204900
2005-04-26	54.86	58.13	54.86	56.35	2860800
2005-04-27	56.00	56.88	53.83	54.69	1702100
2005-04-28	55.89	56.75	52.50	53.50	3198000
2005-04-29	55.03	55.47	51.70	52.94	2875100
2005-05-02	53.23	53.30	49.53	50.62	3660000
2005-05-03	49.33	49.52	47.15	47.30	6322800
2005-05-04	46.47	49.95	46.06	49.58	6378300
2005-05-05	49.60	50.67	48.17	49.17	3039000
2005-05-06	49.54	49.73	48.29	48.42	1402800
2005-05-09	47.00	47.98	46.25	47.61	4244900
2005-05-10	47.31	48.00	46.45	46.83	3168900
2005-05-11	47.00	47.50	44.87	46.17	5116100
2005-05-12	45.89	46.16	44.13	44.62	4054800
2005-05-13	44.95	45.20	43.61	43.82	2998100
2005-05-16	43.35	45.05	42.32	44.57	3317900
2005-05-17	44.58	45.57	43.76	45.33	2219800
2005-05-18	46.70	48.36	46.15	46.94	3266700
2005-05-19	47.43	48.10	46.40	47.95	1881000
2005-05-20	47.94	48.00	47.00	47.22	1150000
2005-05-23	47.23	47.29	45.48	46.19	3348300
2005-05-24	45.57	46.00	44.70	44.92	3274900
2005-05-25	45.00	45.50	43.88	44.00	2163800
2005-05-26	44.45	44.95	44.15	44.90	1754700
2005-05-27	45.00	46.09	44.66	45.29	1515600
2005-05-31	45.95	46.95	45.14	46.85	3541400
2005-06-01	47.04	51.77	46.50	49.95	5762400
2005-06-02	50.32	53.78	49.13	53.40	7042800
2005-06-03	55.61	56.90	54.48	55.02	5630000
2005-06-06	55.39	55.40	52.25	52.57	2968200
2005-06-07	52.75	54.47	52.32	53.00	3042000
2005-06-08	53.25	53.94	52.33	52.71	1502500
2005-06-09	52.79	53.13	51.01	52.89	2429100
2005-06-10	53.09	53.75	51.71	52.47	1369200
2005-06-13	52.47	53.21	51.80	52.24	1378600
2005-06-14	52.10	54.95	51.50	54.49	4015700
2005-06-15	54.84	55.30	52.07	53.75	3623700
2005-06-16	53.60	54.72	53.29	54.36	1444600
2005-06-17	54.70	54.83	53.14	53.16	1433800
2005-06-20	52.80	53.55	52.37	52.60	1209500
2005-06-21	53.90	54.24	51.70	52.25	2051900
2005-06-22	52.34	53.10	52.10	52.90	1564400
2005-06-23	53.18	53.38	49.64	50.30	2548300
2005-06-24	50.57	50.67	48.90	49.51	2281300
2005-06-27	49.29	49.69	47.66	48.34	2271000
2005-06-28	48.50	49.38	48.50	49.01	1150100
2005-06-29	49.25	49.75	48.34	49.49	1074900
2005-06-30	49.60	49.89	47.16	47.27	2199500
2005-07-01	47.42	48.63	47.42	48.06	1039800
2005-07-05	48.02	49.48	47.16	49.23	1500500
2005-07-06	49.25	49.94	49.10	49.53	1230300
2005-07-07	48.59	49.36	48.56	49.12	975500
2005-07-08	49.00	51.87	48.66	51.59	2049700
2005-07-11	52.58	53.42	52.20	53.20	2361100
2005-07-12	53.00	54.99	53.00	54.50	2193200
2005-07-13	54.78	55.24	54.10	54.75	1276500
2005-07-14	54.90	55.24	53.51	54.19	1723600
2005-07-15	54.41	55.14	53.78	55.10	1073600
2005-07-18	55.05	56.56	54.43	54.99	1672200
2005-07-19	54.63	55.68	54.54	55.16	1144500
2005-07-20	54.90	56.33	54.89	56.20	770600
2005-07-21	56.47	56.80	55.00	56.57	1382600
2005-07-22	56.77	56.77	56.20	56.71	760000
2005-07-25	56.81	58.20	56.31	56.92	1571800
2005-07-26	56.76	57.05	56.00	56.40	907400
2005-07-27	56.40	56.40	54.74	56.28	1773500
2005-07-28	56.22	57.75	55.20	57.56	1569000
2005-07-29	57.72	57.72	56.14	56.30	775700
2005-08-01	56.32	57.72	56.17	56.67	865500
2005-08-02	58.00	58.05	54.05	54.32	3415700
2005-08-03	53.29	53.41	51.61	52.24	3137600
2005-08-04	52.00	53.10	51.34	52.19	1811100
2005-08-05	52.13	52.51	51.70	51.88	1210200
2005-08-08	51.75	52.70	51.75	52.09	1555900
2005-08-09	52.27	53.15	52.27	52.86	1330000
2005-08-10	53.13	54.14	52.72	53.55	1572100
2005-08-11	53.48	53.96	52.68	53.60	859300
2005-08-12	53.73	53.86	52.26	52.94	1186100
2005-08-15	52.72	53.36	52.28	52.36	710600
2005-08-16	52.12	52.25	50.66	50.92	1075000
2005-08-17	50.77	52.50	50.77	52.25	987800
2005-08-18	51.76	51.95	50.92	50.93	1021000
2005-08-19	51.26	51.27	49.03	49.35	1836300
2005-08-22	49.34	49.97	48.42	49.00	1824400
2005-08-23	50.25	51.19	47.67	47.83	2224600
2005-08-24	47.71	48.20	47.29	47.38	1236900
2005-08-25	47.41	48.85	47.39	48.56	1237700
2005-08-26	48.48	48.48	47.65	48.01	1064600
2005-08-29	47.77	48.73	47.24	48.15	1080400
2005-08-30	48.02	48.02	45.98	46.77	1304600
2005-08-31	46.78	47.75	46.41	47.72	1140600
2005-09-01	47.50	49.69	47.50	48.85	2112700
2005-09-02	49.10	49.21	47.76	48.60	952900
2005-09-06	49.06	49.42	47.86	49.37	1101400
2005-09-07	49.50	51.45	48.90	50.91	1903500
2005-09-08	50.70	51.15	50.33	50.47	1075600
2005-09-09	49.98	50.50	49.55	50.03	914000
2005-09-12	50.00	50.50	49.56	49.79	667600
2005-09-13	50.34	50.35	48.59	49.10	1029400
2005-09-14	49.27	50.25	49.23	49.72	1238900
2005-09-15	49.83	50.22	48.50	48.58	1000100
2005-09-16	48.61	49.10	47.54	48.06	1543300
2005-09-19	47.93	48.14	47.01	47.34	1165700
2005-09-20	47.06	47.07	45.46	45.64	1694300
2005-09-21	45.75	45.75	43.59	43.95	2050300
2005-09-22	44.00	45.17	43.52	44.67	1999000
2005-09-23	44.53	46.00	44.05	45.23	1345200
2005-09-26	45.71	45.85	43.27	43.87	1766800
2005-09-27	43.91	44.61	43.53	44.51	1542900
2005-09-28	44.62	45.35	44.45	44.80	988000
2005-09-29	44.61	44.95	43.72	44.20	848500
2005-09-30	43.95	45.53	43.95	45.15	1278600
2005-10-03	45.22	45.63	44.20	44.75	850900
2005-10-04	44.70	45.68	44.51	45.04	732900
2005-10-05	45.25	45.39	44.65	44.74	761600
2005-10-06	44.77	44.77	42.06	42.18	3192200
2005-10-07	42.52	43.36	42.20	42.85	2037800
2005-10-10	43.32	43.38	42.64	42.73	1239000
2005-10-11	42.91	44.11	42.21	43.75	2040500
2005-10-12	43.57	45.25	42.67	42.77	1832900
2005-10-13	42.60	44.00	42.12	43.88	1139400
2005-10-14	44.38	45.61	43.79	44.89	1149700
2005-10-17	44.75	45.90	44.51	45.59	1291100
2005-10-18	45.53	45.66	43.51	43.72	930200
2005-10-19	43.47	46.50	43.19	46.45	1860100
2005-10-20	46.45	47.49	45.70	46.19	1484500
2005-10-21	46.89	47.79	46.03	47.48	1307200
2005-10-24	47.72	49.56	47.72	49.56	1329300
2005-10-25	49.75	49.85	47.52	48.64	1393700
2005-10-26	47.57	47.57	44.61	45.00	3114600
2005-10-27	43.51	45.00	43.10	43.58	2009500
2005-10-28	44.00	45.08	43.62	44.63	1572500
2005-10-31	44.74	47.62	44.56	46.63	1983701
2005-11-01	46.64	47.46	46.31	46.85	1397600
2005-11-02	47.00	51.26	46.80	49.66	3003400
2005-11-03	48.10	50.31	47.65	50.01	3251500
2005-11-04	50.00	50.15	49.37	49.94	1276000
2005-11-07	50.43	51.36	49.80	51.08	1312600
2005-11-08	51.00	51.44	49.62	50.00	787100
2005-11-09	50.20	50.58	49.88	50.15	752700
2005-11-10	50.25	52.74	49.35	51.90	1633600
2005-11-11	52.05	52.37	51.07	51.58	601100
2005-11-14	51.66	53.54	51.66	53.50	1092800
2005-11-15	53.31	54.04	52.11	52.44	882400
2005-11-16	52.54	52.99	51.57	51.73	612000
2005-11-17	51.96	54.36	51.80	54.32	1062400
2005-11-18	54.83	54.83	53.76	54.41	1914700
2005-11-21	54.39	58.00	54.39	57.95	2057200
2005-11-22	58.00	60.37	56.89	59.85	1844900
2005-11-23	59.70	61.50	59.39	60.07	1241600
2005-11-25	60.00	60.74	59.80	60.03	248400
2005-11-28	59.96	61.15	58.05	58.44	1201400
2005-11-29	58.44	58.71	57.61	57.61	1319400
2005-11-30	57.06	58.40	55.48	55.83	1250300
2005-12-01	56.27	58.17	56.27	56.92	814500
2005-12-02	56.84	57.21	55.71	56.00	575100
2005-12-05	55.90	56.48	54.69	55.69	770200
2005-12-06	56.00	56.82	55.80	56.04	580800
2005-12-07	56.15	57.04	55.45	55.99	451800
2005-12-08	56.06	57.41	55.72	56.17	945800
2005-12-09	56.20	57.11	54.57	56.70	686400
2005-12-12	56.90	57.61	56.00	57.40	748800
2005-12-13	57.29	58.04	55.66	55.91	1078700
2005-12-14	55.89	56.22	54.67	55.04	1387400
2005-12-15	55.22	55.55	54.00	54.59	690700
2005-12-16	54.55	55.47	54.22	54.84	1391700
2005-12-19	56.32	56.35	53.90	53.99	726500
2005-12-20	54.33	55.48	53.98	54.28	627200
2005-12-21	54.06	56.28	54.06	55.25	692900
2005-12-22	55.38	55.44	54.70	55.00	461600
2005-12-23	55.14	55.45	54.47	54.71	403500
2005-12-27	54.70	55.50	54.56	54.97	404000
2005-12-28	54.97	56.05	54.25	54.98	353300
2005-12-29	54.73	56.10	54.63	55.10	368800
2005-12-30	54.77	56.13	54.50	54.85	595700
2006-01-03	54.85	54.99	52.64	53.95	1626300
2006-01-04	53.76	54.17	52.44	53.85	952300
2006-01-05	53.95	54.17	53.00	53.53	631400
2006-01-06	54.80	54.80	53.46	54.04	675900
2006-01-09	54.70	57.57	54.38	56.59	1681700
2006-01-10	56.30	57.69	56.20	56.66	1103000
2006-01-11	56.92	59.12	56.62	58.36	1275200
2006-01-12	58.40	58.40	57.56	57.81	908000
2006-01-13	57.63	58.64	57.27	58.35	725100
2006-01-17	58.10	59.00	56.61	56.90	617200
2006-01-18	56.91	57.75	55.55	55.61	753600
2006-01-19	55.55	56.84	55.07	55.49	912800
2006-01-20	56.50	59.41	56.30	58.78	1953300
2006-01-23	59.18	59.41	56.72	57.51	676400
2006-01-24	57.47	58.09	56.88	57.70	723500
2006-01-25	57.65	58.50	57.02	57.54	1324000
2006-01-26	59.99	61.10	59.14	60.08	1717200
2006-01-27	59.83	63.89	59.80	62.94	1320300
2006-01-30	63.21	65.34	63.20	64.72	1157700
2006-01-31	64.91	65.30	64.16	64.58	1192000
2006-02-01	64.12	66.43	64.12	65.20	881800
2006-02-02	65.00	65.74	63.42	63.91	955000
2006-02-03	63.56	63.81	62.63	62.82	950000
2006-02-06	62.72	62.97	61.83	61.96	617800
2006-02-07	61.87	62.79	60.11	60.67	713400
2006-02-08	60.96	61.00	59.99	60.40	770200
2006-02-09	60.50	61.98	59.50	59.57	665100
2006-02-10	60.00	60.75	59.14	59.50	653700
2006-02-13	59.47	60.76	59.35	60.39	702700
2006-02-14	60.34	62.17	60.34	61.95	954700
2006-02-15	62.07	64.89	61.62	64.89	1101500
2006-02-16	64.84	66.43	64.51	65.72	1126800
2006-02-17	65.60	67.38	65.28	65.92	1128800
2006-02-21	66.30	66.94	65.23	66.24	743200
2006-02-22	65.85	68.42	65.10	67.41	1385800
2006-02-23	67.26	67.75	65.87	66.50	1326100
2006-02-24	65.02	68.16	65.00	66.81	2150900
2006-02-27	67.28	68.20	66.04	66.21	1005400
2006-02-28	66.26	67.04	65.76	66.45	708500
2006-03-01	66.43	66.95	65.99	66.41	684500
2006-03-02	66.35	66.47	64.46	65.03	849100
2006-03-03	64.84	66.17	64.05	64.41	1154300
2006-03-06	70.90	75.25	70.32	72.24	5968700
2006-03-07	71.76	73.88	71.51	72.34	2078800
2006-03-08	72.00	72.00	70.29	70.45	1900700
2006-03-09	70.66	71.01	68.35	68.64	2072600
2006-03-10	68.39	70.00	68.19	68.24	920400
2006-03-13	69.41	71.49	69.15	70.03	887100
2006-03-14	69.99	70.87	68.59	70.56	1371100
2006-03-15	70.87	71.75	70.25	71.41	1219500
2006-03-16	71.21	72.34	70.06	70.13	881700
2006-03-17	70.13	71.89	69.96	71.73	788700
2006-03-20	71.72	72.54	71.27	72.43	1059900
2006-03-21	72.54	72.54	69.90	70.16	850800
2006-03-22	69.80	73.42	69.64	71.71	1395500
2006-03-23	71.68	71.69	70.10	70.53	964800
2006-03-24	70.40	73.00	70.40	72.83	1011700
2006-03-27	72.78	74.74	72.11	74.54	1336200
2006-03-28	73.96	77.50	73.91	74.70	1891900
2006-03-29	75.05	77.29	75.01	76.39	1163600
2006-03-30	76.44	78.00	76.42	76.94	855400
2006-03-31	77.02	78.75	76.20	76.85	1043600
2006-04-03	77.02	77.64	74.64	74.91	862200
2006-04-04	75.02	77.00	74.81	76.85	879100
2006-04-05	77.21	79.25	77.10	78.38	1186700
2006-04-06	78.35	79.27	77.78	78.90	755200
2006-04-07	79.07	80.19	76.78	77.03	1331900
2006-04-10	77.11	78.44	76.10	76.40	816700
2006-04-11	76.40	77.45	74.24	75.19	1459400
2006-04-12	75.44	76.84	75.03	76.63	801200
2006-04-13	76.80	77.60	75.11	77.07	541100
2006-04-17	76.78	78.95	76.11	77.50	740600
2006-04-18	77.62	78.89	77.10	77.32	912000
2006-04-19	78.45	78.91	76.73	77.29	827200
2006-04-20	77.38	78.75	77.19	77.38	781000
2006-04-21	77.81	78.16	76.01	77.19	683700
2006-04-24	77.16	77.20	76.01	76.99	349600
2006-04-25	78.03	79.06	77.25	77.54	938700
2006-04-26	77.34	77.56	74.68	74.95	953500
2006-04-27	74.90	77.14	74.08	75.65	950200
2006-04-28	75.79	76.57	74.87	76.11	522700
2006-05-01	76.55	77.05	74.34	75.02	925500
2006-05-02	75.10	75.81	74.40	74.53	956000
2006-05-03	74.07	74.40	72.72	73.05	1496300
2006-05-04	71.58	71.69	69.32	71.21	2850900
2006-05-05	71.25	73.74	70.86	71.73	3194900
2006-05-08	74.17	78.11	73.84	77.72	2555500
2006-05-09	77.51	79.87	77.20	78.05	1339100
2006-05-10	78.17	79.19	77.72	78.35	1008800
2006-05-11	78.42	79.13	76.12	76.47	955500
2006-05-12	76.50	76.50	74.52	75.26	1078200
2006-05-15	74.97	76.43	74.51	75.95	1138200
2006-05-16	75.60	78.10	75.60	77.74	1096900
2006-05-17	77.17	77.45	75.31	76.20	1259400
2006-05-18	77.17	77.26	74.03	74.15	1012300
2006-05-19	74.03	74.97	73.18	74.54	1204400
2006-05-22	73.80	74.25	70.50	72.13	1523200
2006-05-23	72.52	74.25	72.25	72.85	872700
2006-05-24	72.33	72.62	69.04	70.40	2365700
2006-05-25	71.03	72.39	70.50	72.32	935900
2006-05-26	72.34	72.85	71.15	72.64	596700
2006-05-30	72.34	72.73	69.60	70.00	869700
2006-05-31	70.04	71.25	69.62	71.20	1079200
2006-06-01	71.37	72.77	70.04	72.77	777600
2006-06-02	72.87	73.28	70.25	71.12	1341400
2006-06-05	70.76	71.11	68.73	69.11	849600
2006-06-06	68.80	69.49	66.70	68.49	1027600
2006-06-07	68.95	71.50	68.68	69.79	1169200
2006-06-08	69.51	69.75	67.55	69.38	1320500
2006-06-09	69.79	71.08	69.13	69.26	643700
2006-06-12	69.55	69.90	67.28	67.47	576200
2006-06-13	67.30	67.90	64.87	65.70	1261200
2006-06-14	65.62	67.89	65.40	67.10	886400
2006-06-15	67.10	70.99	67.10	69.87	1155200
2006-06-16	69.45	69.99	68.16	68.91	746200
2006-06-19	68.80	69.87	67.00	68.00	772400
2006-06-20	67.70	70.41	67.30	68.78	754400
2006-06-21	69.07	70.97	68.69	69.69	838600
2006-06-22	69.57	69.81	68.31	69.29	661400
2006-06-23	69.47	70.12	68.67	68.84	687500
2006-06-26	68.80	70.50	68.43	70.23	856400
2006-06-27	70.64	70.96	68.70	69.32	941200
2006-06-28	69.77	71.34	69.17	70.69	784700
2006-06-29	70.83	73.95	70.40	73.64	1263700
2006-06-30	74.05	75.45	72.85	73.30	1591400
2006-07-03	73.88	74.22	73.18	73.70	331100
2006-07-05	73.16	73.39	71.04	72.34	988900
2006-07-06	72.63	73.08	71.84	72.11	570300
2006-07-07	71.76	71.76	69.71	70.43	650500
2006-07-10	70.37	71.99	69.65	70.29	660300
2006-07-11	70.50	72.09	69.30	71.86	823500
2006-07-12	71.52	73.56	71.39	72.40	1164800
2006-07-13	72.20	72.35	70.54	71.13	1168700
2006-07-14	71.30	71.54	67.56	68.43	1509100
2006-07-17	68.23	70.42	67.98	70.21	801200
2006-07-18	70.35	71.30	68.91	70.34	1307000
2006-07-19	69.03	71.76	69.03	71.20	1313800
2006-07-20	71.12	71.33	69.41	69.55	752100
2006-07-21	69.64	69.73	66.19	66.59	1142300
2006-07-24	66.59	68.59	66.48	68.31	1279500
2006-07-25	67.92	69.70	66.27	69.15	757100
2006-07-26	68.99	69.11	65.90	66.07	1722300
2006-07-27	65.90	65.97	62.54	62.99	2294200
2006-07-28	62.53	64.75	60.82	64.10	3342000
2006-07-31	63.87	64.20	62.05	64.01	1151000
2006-08-01	63.50	63.50	61.20	61.70	1991100
2006-08-02	63.21	67.45	63.11	66.94	2698700
2006-08-03	65.88	67.47	64.06	67.45	1876400
2006-08-04	67.99	69.70	67.75	69.20	1734600
2006-08-07	68.98	69.20	68.26	69.10	1287300
2006-08-08	69.63	71.50	69.54	71.00	1618300
2006-08-09	71.87	72.89	70.95	71.12	2027400
2006-08-10	70.05	72.58	69.65	71.70	1294500
2006-08-11	72.24	72.68	70.89	71.68	1017500
2006-08-14	72.49	73.20	71.40	71.53	946500
2006-08-15	72.75	74.88	72.19	74.82	1667100
2006-08-16	75.00	76.87	74.25	76.53	1489700
2006-08-17	76.40	77.40	75.45	75.98	1982900
2006-08-18	76.29	77.92	75.63	77.60	1169300
2006-08-21	77.44	77.59	75.01	75.58	1107200
2006-08-22	75.67	75.85	73.83	74.11	1373100
2006-08-23	74.01	75.43	73.85	75.12	1132900
2006-08-24	75.67	76.43	75.40	76.09	1314300
2006-08-25	75.89	76.45	74.03	74.91	1060900
2006-08-28	75.36	77.46	75.01	75.61	1602700
2006-08-29	75.96	77.25	75.35	77.11	1186400
2006-08-30	77.30	77.42	75.71	75.75	1322900
2006-08-31	76.60	77.64	75.81	77.41	1098700
2006-09-01	77.42	78.86	76.90	77.01	1188300
2006-09-05	77.32	77.45	76.16	76.46	1127300
2006-09-06	76.00	76.26	74.97	75.66	1329100
2006-09-07	75.46	77.10	74.08	75.51	1479800
2006-09-08	75.95	77.68	74.97	77.03	1387500
2006-09-11	76.83	77.52	75.25	77.09	1469500
2006-09-12	77.16	77.45	75.58	76.13	3053600
2006-09-13	76.01	76.45	72.60	73.91	3478800
2006-09-14	74.18	75.70	73.50	75.57	1459200
2006-09-15	76.17	76.55	72.91	73.10	3639900
2006-09-18	72.51	72.73	70.22	70.93	3354900
2006-09-19	70.95	71.29	67.31	68.63	4892300
2006-09-20	69.10	70.00	68.82	69.65	1531900
2006-09-21	69.99	70.00	67.80	68.49	2976800
2006-09-22	68.48	68.62	66.65	67.02	1586900
2006-09-25	67.75	67.90	65.41	66.34	2326700
2006-09-26	66.50	68.64	65.60	67.64	3278000
2006-09-27	67.93	68.83	66.60	67.70	1476800
2006-09-28	67.28	68.33	65.86	66.35	1872300
2006-09-29	66.17	68.18	66.12	68.01	1780100
2006-10-02	69.30	71.56	68.75	68.75	3106000
2006-10-03	69.00	69.50	67.03	67.12	2110500
2006-10-04	66.93	71.37	66.52	71.29	2744900
2006-10-05	70.89	73.01	70.80	72.99	1889500
2006-10-06	72.73	72.80	71.25	71.66	854200
2006-10-09	71.87	72.76	71.17	72.72	852700
2006-10-10	72.96	73.77	71.67	72.46	1150800
2006-10-11	72.39	72.71	70.94	71.38	1124400
2006-10-12	71.80	73.29	71.43	72.06	1253600
2006-10-13	71.78	73.64	71.28	73.11	1340800
2006-10-16	73.00	73.31	71.99	72.44	1032600
2006-10-17	71.99	72.30	70.71	71.68	1060700
2006-10-18	72.29	72.74	70.36	71.27	1164300
2006-10-19	71.07	71.85	70.39	71.24	768000
2006-10-20	71.29	73.47	71.17	72.80	1397800
2006-10-23	73.32	74.15	72.04	72.83	1097700
2006-10-24	72.88	73.45	72.11	72.47	787900
2006-10-25	72.29	73.63	71.91	73.31	1093700
2006-10-26	73.49	73.84	72.21	73.50	1482800
2006-10-27	73.20	74.75	72.39	72.70	1123900
2006-10-30	72.56	73.45	71.34	73.00	793456
2006-10-31	72.83	73.92	72.22	73.54	774093
2006-11-01	73.93	74.35	72.11	72.69	931109
2006-11-02	72.29	73.18	71.70	72.70	1091872
2006-11-03	72.49	73.55	72.45	73.44	876227
2006-11-06	74.89	76.18	74.89	75.25	1886221
2006-11-07	75.58	76.00	74.30	74.86	1920257
2006-11-08	75.70	77.99	75.29	77.15	4028911
2006-11-09	77.16	80.83	77.16	78.80	3019144
2006-11-10	78.59	82.75	77.73	82.19	2866129
2006-11-13	85.80	89.30	85.73	88.67	6345170
2006-11-14	88.05	91.77	87.08	91.29	3798490
2006-11-15	91.71	96.27	90.63	91.70	5067405
2006-11-16	93.06	96.50	92.62	94.75	5036162
2006-11-17	93.30	94.75	92.14	94.13	3643869
2006-11-20	89.59	92.60	88.62	89.96	3536068
2006-11-21	90.82	91.82	89.43	90.45	1720859
2006-11-22	93.95	94.18	90.06	91.23	1840849
2006-11-24	90.00	90.29	88.70	90.02	1050247
2006-11-27	89.68	92.15	88.17	88.66	2257953
2006-11-28	88.37	89.90	87.25	89.31	1596559
2006-11-29	89.39	91.14	87.85	88.45	1599633
2006-11-30	88.45	89.57	87.58	87.85	1393226
2006-12-01	88.18	88.50	86.22	87.54	1489005
2006-12-04	89.50	93.69	89.23	92.30	3283994
2006-12-05	92.97	94.87	90.99	93.99	3011442
2006-12-06	93.66	96.75	92.83	95.06	3109633
2006-12-07	95.37	98.10	94.59	96.19	2999047
2006-12-08	96.18	97.37	95.17	95.75	1603422
2006-12-11	96.30	98.45	96.01	97.57	2284978
2006-12-12	97.32	97.60	93.75	94.45	2469506
2006-12-13	95.05	95.58	92.85	93.54	2067801
2006-12-14	93.55	96.41	93.28	95.01	1755902
2006-12-15	95.48	96.74	93.47	93.88	2194354
2006-12-18	94.92	96.20	93.65	94.06	2101836
2006-12-19	93.50	94.50	93.00	93.99	1493611
2006-12-20	93.62	95.27	92.25	92.80	1398532
2006-12-21	92.91	92.93	90.57	91.82	1021524
2006-12-22	90.14	91.05	88.25	89.99	1760704
2006-12-26	89.80	91.16	89.52	90.98	1101426
2006-12-27	91.60	94.40	91.20	93.76	1654972
2006-12-28	93.76	93.92	92.51	93.71	1177121
2006-12-29	93.10	94.16	93.07	93.85	721364
2007-01-03	94.39	97.85	94.05	96.27	1910688
2007-01-04	96.48	96.76	94.44	96.31	1075190
2007-01-05	96.27	97.75	95.76	96.88	1676660
2007-01-08	97.52	100.00	96.73	98.71	1809785
2007-01-09	99.40	100.23	97.12	99.10	1373463
2007-01-10	98.59	102.93	96.70	102.45	2746591
2007-01-11	101.74	104.49	99.61	103.92	2999892
2007-01-12	103.92	105.00	102.52	104.49	1601146
2007-01-16	104.15	107.94	104.10	107.75	2427273
2007-01-17	107.33	107.64	105.38	105.76	2034374
2007-01-18	106.60	107.10	102.77	103.75	1695977
2007-01-19	103.55	106.25	102.27	105.62	2079439
2007-01-22	105.97	106.96	104.14	106.50	1468358
2007-01-23	106.60	108.16	105.45	106.80	1589515
2007-01-24	107.56	111.34	106.50	110.15	1866171
2007-01-25	110.35	110.80	106.66	107.45	1301562
2007-01-26	107.49	108.84	105.48	107.90	1303737
2007-01-29	109.36	109.98	107.18	108.56	1389024
2007-01-30	108.76	109.19	107.05	108.29	917083
2007-01-31	107.83	112.40	107.42	111.74	1983685
2007-02-01	112.54	113.25	110.85	112.17	1325746
2007-02-02	112.11	112.74	110.84	111.44	966418
2007-02-05	111.57	114.60	111.47	114.07	1344835
2007-02-06	113.30	113.40	109.69	112.73	2014666
2007-02-07	113.05	114.20	111.70	112.52	955534
2007-02-08	112.65	112.65	110.97	111.29	916532
2007-02-09	111.30	111.81	104.00	104.19	2623522
2007-02-12	104.70	105.20	101.00	102.49	2623129
2007-02-13	103.62	103.66	102.20	102.43	1419614
2007-02-14	102.86	104.33	102.49	103.36	1621476
2007-02-15	103.60	104.22	101.79	102.95	940464
2007-02-16	103.09	103.20	101.50	101.71	1114549
2007-02-20	102.65	102.85	99.83	102.29	1428848
2007-02-21	101.87	102.56	100.54	102.19	1367840
2007-02-22	102.60	106.24	102.06	106.10	2074101
2007-02-23	105.62	106.63	103.29	103.81	1274155
2007-02-26	104.70	104.99	99.27	100.38	2113956
2007-02-27	97.98	98.51	95.65	95.90	2843007
2007-02-28	97.05	99.63	96.05	98.02	2828802
2007-03-01	95.78	98.31	93.72	97.03	2335127
2007-03-02	96.69	97.30	93.47	93.63	1530608
2007-03-05	92.51	92.80	89.06	89.37	3089251
2007-03-06	91.49	93.18	91.35	92.42	2471980
2007-03-07	92.45	92.91	90.92	91.35	1508534
2007-03-08	92.89	95.11	92.24	94.18	1691291
2007-03-09	95.16	95.94	92.82	94.24	1527419
2007-03-12	93.28	94.20	90.83	92.42	1364847
2007-03-13	92.00	93.59	90.54	90.80	1475443
2007-03-14	90.85	92.93	89.50	92.62	1671768
2007-03-15	92.40	94.08	91.75	93.64	1572486
2007-03-16	93.13	94.02	91.95	92.74	1365067
2007-03-19	93.63	95.10	93.01	95.02	1078171
2007-03-20	95.19	98.33	94.52	97.68	2241373
2007-03-21	96.50	99.50	95.90	99.50	2288293
2007-03-22	100.05	100.47	99.19	99.90	1605655
2007-03-23	99.75	100.90	99.71	100.65	1054615
2007-03-26	100.80	101.00	99.01	100.93	1160267
2007-03-27	99.94	100.45	97.60	98.01	1293333
2007-03-28	97.51	97.86	95.50	95.80	1653353
2007-03-29	96.23	97.40	94.64	96.00	1157183
2007-03-30	95.99	96.33	94.10	94.86	959095
2007-04-02	95.00	96.55	95.00	96.06	796051
2007-04-03	96.98	99.49	96.96	98.32	1250040
2007-04-04	98.44	98.68	97.24	98.16	824505
2007-04-05	98.00	99.47	97.55	98.69	743840
2007-04-09	99.72	101.68	99.66	101.08	1549902
2007-04-10	101.08	101.43	99.48	100.15	844113
2007-04-11	100.00	100.24	98.25	98.78	768875
2007-04-12	98.27	100.64	97.63	100.17	850391
2007-04-13	99.86	103.00	99.09	102.44	1435715
2007-04-16	103.04	103.47	101.25	102.00	1079200
2007-04-17	101.80	101.99	100.28	100.79	843353
2007-04-18	100.50	104.12	100.50	103.34	1177494
2007-04-19	102.79	102.79	101.01	102.01	852368
2007-04-20	103.22	103.69	102.02	102.51	808661
2007-04-23	102.28	103.52	101.81	103.44	806739
2007-04-24	103.62	103.77	102.26	102.81	746449
2007-04-25	102.81	105.55	102.45	105.47	957118
2007-04-26	105.50	106.40	105.00	105.93	727436
2007-04-27	105.73	105.73	103.61	104.52	743042
2007-04-30	104.23	105.60	102.03	102.21	1464551
2007-05-01	102.11	102.87	100.70	102.17	2057518
2007-05-02	101.50	107.98	101.39	107.05	3660913
2007-05-03	104.20	105.98	102.59	103.63	2569732
2007-05-04	104.25	105.20	101.53	102.52	1513875
2007-05-07	102.57	103.41	99.75	101.85	3817836
2007-05-08	105.39	105.88	99.17	99.91	3858792
2007-05-09	99.20	100.34	98.80	99.26	1398543
2007-05-10	99.21	99.42	95.72	96.00	1656182
2007-05-11	96.25	97.94	94.85	96.52	1352924
2007-05-14	96.92	97.78	95.44	95.84	1162911
2007-05-15	96.38	97.76	94.74	94.95	1225729
2007-05-16	95.84	97.31	95.61	96.28	1324109
2007-05-17	95.90	97.19	94.96	95.03	906735
2007-05-18	95.08	95.89	93.22	93.74	1641731
2007-05-21	93.66	95.00	93.60	94.19	1188788
2007-05-22	98.64	101.54	97.25	101.15	3285235
2007-05-23	101.73	101.78	99.25	99.35	1070570
2007-05-24	100.35	100.66	96.16	96.70	1218703
2007-05-25	96.25	96.50	94.63	94.75	1703593
2007-05-29	94.96	96.17	94.83	95.10	1763697
2007-05-30	94.15	95.23	93.49	94.25	1624833
2007-05-31	94.72	96.62	94.01	96.50	1768517
2007-06-01	97.00	99.27	97.00	98.43	2217263
2007-06-04	97.66	99.30	97.51	97.99	1442325
2007-06-05	98.00	98.98	97.37	98.67	1065160
2007-06-06	98.40	98.74	95.85	96.25	1133201
2007-06-07	99.65	99.78	92.85	93.46	4999567
2007-06-08	92.95	95.98	92.95	95.51	2204924
2007-06-11	95.07	95.25	93.35	94.33	1916714
2007-06-12	93.73	95.40	93.63	94.05	1689170
2007-06-13	94.77	96.18	94.06	96.18	1380108
2007-06-14	96.02	96.38	94.11	94.67	1578405
2007-06-15	96.40	96.64	94.89	95.06	1900917
2007-06-18	95.11	95.26	93.86	93.86	1143064
2007-06-19	92.86	92.92	91.30	92.45	2659653
2007-06-20	92.29	92.39	90.77	90.97	1352474
2007-06-21	91.21	91.23	89.07	90.98	2101413
2007-06-22	90.93	91.23	89.44	89.55	836447
2007-06-25	89.80	90.11	88.52	89.34	1302966
2007-06-26	89.26	89.46	86.73	87.34	1471081
2007-06-27	86.70	88.65	85.53	88.57	1438821
2007-06-28	88.70	89.75	87.22	89.07	1540006
2007-06-29	89.17	91.88	89.02	89.65	1615144
2007-07-02	90.25	90.26	88.41	89.56	1238458
2007-07-03	89.37	90.68	88.51	88.81	744463
2007-07-05	89.80	93.09	89.15	92.76	2143912
2007-07-06	92.88	94.25	92.31	94.24	1117549
2007-07-09	94.25	94.79	93.45	94.78	1525363
2007-07-10	94.10	94.25	92.55	92.62	2108397
2007-07-11	92.62	94.57	92.26	94.30	1356342
2007-07-12	94.27	97.45	94.17	96.98	2127653
2007-07-13	97.19	98.75	96.00	98.39	1076392
2007-07-16	97.97	98.85	97.77	97.79	1431554
2007-07-17	97.70	98.43	96.70	98.27	2073536
2007-07-18	97.59	99.42	96.65	98.74	2263061
2007-07-19	99.05	99.90	98.31	99.42	2559386
2007-07-20	99.06	99.31	96.54	98.68	2879517
2007-07-23	98.70	101.85	98.38	101.27	1839026
2007-07-24	101.00	101.49	98.93	99.32	1241123
2007-07-25	100.02	103.07	99.27	101.64	1948501
2007-07-26	100.02	100.38	94.63	97.66	2817129
2007-07-27	98.10	100.99	96.57	100.35	1519288
2007-07-30	100.40	101.13	96.55	99.21	1820463
2007-07-31	99.30	100.83	96.16	96.56	1723522
2007-08-01	96.53	97.21	94.05	96.91	1322306
2007-08-02	98.20	101.47	98.00	101.33	1729314
2007-08-03	101.32	104.62	100.30	101.06	2847197
2007-08-06	103.45	107.91	99.73	107.39	3215191
2007-08-07	116.05	123.71	115.77	118.20	10236460
2007-08-08	117.75	125.58	114.81	116.68	4395631
2007-08-09	113.93	118.70	113.24	115.59	2891973
2007-08-10	111.61	113.88	109.05	111.53	3110885
2007-08-13	113.74	115.98	110.95	112.15	1960630
2007-08-14	113.62	116.00	113.28	113.99	1736124
2007-08-15	112.26	117.69	111.41	114.47	2211408
2007-08-16	113.45	114.88	106.00	110.98	3228460
2007-08-17	112.16	114.19	109.14	112.34	1778704
2007-08-20	113.62	115.45	110.58	114.08	1402833
2007-08-21	115.22	118.86	113.01	116.75	1744880
2007-08-22	118.92	120.00	116.90	118.70	1321104
2007-08-23	119.00	119.29	115.92	116.87	1139162
2007-08-24	116.65	124.14	116.34	123.13	2224906
2007-08-27	123.07	125.86	120.84	121.38	1479107
2007-08-28	120.41	121.00	117.00	117.80	1537896
2007-08-29	116.51	121.26	114.60	120.75	2800864
2007-08-30	119.33	121.70	118.50	121.06	1243502
2007-08-31	122.94	124.61	121.08	123.73	1249545
2007-09-04	123.71	127.90	121.94	126.65	1550589
2007-09-05	126.84	126.89	124.76	126.47	1137139
2007-09-06	127.01	128.90	125.38	127.45	898872
2007-09-07	125.34	125.91	123.35	124.28	1292642
2007-09-10	125.39	125.91	120.25	123.81	1409668
2007-09-11	124.15	131.86	124.15	131.70	2315170
2007-09-12	130.52	138.22	130.22	137.56	3185837
2007-09-13	137.86	140.34	136.25	139.99	2183956
2007-09-14	139.00	143.44	137.76	139.86	2255925
2007-09-17	139.27	143.00	138.81	142.23	1581493
2007-09-18	142.25	150.61	140.67	148.86	2491885
2007-09-19	150.15	151.00	145.18	146.58	2349050
2007-09-20	144.13	147.46	143.51	144.94	2012906
2007-09-21	145.16	147.10	143.55	143.55	2451953
2007-09-24	144.88	157.14	144.50	156.01	3794000
2007-09-25	154.51	158.22	152.57	155.00	2855236
2007-09-26	155.00	157.90	152.43	157.27	2248664
2007-09-27	157.00	168.80	156.08	166.98	6065250
2007-09-28	160.73	162.14	155.40	157.56	6745500
2007-10-01	159.45	165.58	157.05	163.99	2840737
2007-10-02	165.78	169.38	163.11	165.83	2425124
2007-10-03	154.51	157.00	148.79	149.40	8208540
2007-10-04	147.77	152.18	144.00	149.96	3775002
2007-10-05	152.00	154.96	148.66	151.07	2292541
2007-10-08	152.00	153.20	148.90	152.70	1912990
2007-10-09	153.34	153.35	150.05	151.34	1580415
2007-10-10	151.85	157.09	151.03	155.79	2384384
2007-10-11	159.02	163.80	154.00	156.96	3558381
2007-10-12	157.95	159.74	154.15	158.18	1792564
2007-10-15	158.51	161.00	150.57	153.69	2245319
2007-10-16	153.19	158.25	151.55	156.45	1978468
2007-10-17	159.25	160.28	153.63	158.17	1752220
2007-10-18	157.01	157.68	153.75	156.26	1597515
2007-10-19	157.07	157.54	149.50	150.03	1957197
2007-10-22	147.53	155.48	147.00	154.24	1654503
2007-10-23	156.55	158.50	155.05	158.50	1543026
2007-10-24	158.26	161.37	151.81	155.54	2383845
2007-10-25	158.00	160.39	153.73	156.68	1508590
2007-10-26	159.00	164.87	157.81	164.65	1851517
2007-10-29	167.68	176.14	165.89	172.90	3105149
2007-10-30	170.81	175.41	164.46	167.90	3738523
2007-10-31	157.34	162.75	155.00	161.43	4884432
2007-11-01	160.22	161.38	154.81	154.94	2809680
2007-11-02	148.00	151.40	142.58	149.40	3435202
2007-11-05	145.20	147.81	142.43	145.40	1974690
2007-11-06	147.16	148.06	139.71	142.90	2040371
2007-11-07	140.20	141.29	137.70	138.43	1622156
2007-11-08	139.80	139.80	131.82	136.06	2293414
2007-11-09	133.89	140.07	130.86	136.38	2243748
2007-11-12	135.71	137.82	128.07	129.55	1974391
2007-11-13	130.69	138.29	130.53	137.72	1797057
2007-11-14	138.70	139.75	130.00	130.76	2133670
2007-11-15	130.15	134.22	127.71	130.35	2038277
2007-11-16	131.71	135.96	131.23	134.50	1690273
2007-11-19	130.00	131.19	124.78	124.98	2237114
2007-11-20	129.12	135.00	127.84	132.16	4153767
2007-11-21	131.00	137.93	129.90	135.30	2406188
2007-11-23	135.89	136.00	132.34	135.05	878734
2007-11-26	136.32	136.39	130.02	130.60	1755442
2007-11-27	130.81	131.82	128.25	130.60	3044028
2007-11-28	128.94	134.74	128.05	131.76	2250019
2007-11-29	131.57	132.50	126.52	127.04	1850197
2007-11-30	128.77	130.00	125.52	126.94	1716728
2007-12-03	126.70	126.70	119.54	120.67	2260757
2007-12-04	120.67	124.77	119.00	121.99	1769532
2007-12-05	124.29	124.74	120.75	122.06	1538908
2007-12-06	121.21	123.98	119.86	123.85	1271100
2007-12-07	123.90	127.00	123.90	124.60	1071872
2007-12-10	125.74	126.95	124.00	124.42	1123822
2007-12-11	124.80	125.40	119.00	119.57	1530923
2007-12-12	120.72	122.77	116.59	118.12	1984289
2007-12-13	117.98	119.69	117.57	119.13	1061966
2007-12-14	117.05	120.38	117.05	117.87	1296249
2007-12-17	116.64	119.16	114.00	114.26	1731806
2007-12-18	115.02	116.12	111.53	112.35	1561272
2007-12-19	111.24	119.69	110.50	117.98	2775747
2007-12-20	120.86	121.96	114.39	116.39	2308265
2007-12-21	116.60	117.48	113.51	115.25	2360619
2007-12-24	114.55	115.20	113.26	113.28	653117
2007-12-26	113.02	117.85	112.38	117.67	1363704
2007-12-27	118.07	121.42	114.02	114.59	1477826
2007-12-28	116.94	116.94	114.15	115.71	977665
2007-12-31	115.22	115.33	112.09	112.13	1093674
2008-01-02	112.77	114.98	108.37	109.38	1629780
2008-01-03	109.50	109.50	103.77	105.68	2432817
2008-01-04	103.70	108.50	101.63	105.20	3069224
2008-01-07	106.76	106.93	102.52	104.22	2366766
2008-01-08	105.25	109.95	103.01	104.50	2795761
2008-01-09	106.86	108.54	103.50	108.26	2303591
2008-01-10	108.37	110.64	105.01	108.99	2639609
2008-01-11	107.38	108.40	102.31	102.54	1995350
2008-01-14	103.49	104.27	99.12	100.95	2671417
2008-01-15	99.39	100.54	95.88	97.65	2629870
2008-01-16	97.85	105.35	97.44	102.67	3428215
2008-01-17	103.72	104.61	96.52	96.89	3214214
2008-01-18	97.05	102.32	95.34	101.43	4005875
2008-01-22	96.44	101.94	96.36	101.21	2227857
2008-01-23	99.70	112.50	98.00	109.96	2998373
2008-01-24	110.36	110.85	105.66	108.85	2078007
2008-01-25	109.28	112.50	103.71	104.02	1883834
2008-01-28	104.50	111.27	103.00	110.33	1842032
2008-01-29	112.24	113.86	109.12	111.96	1495656
2008-01-30	111.18	113.20	109.39	109.86	1468632
2008-01-31	108.10	116.67	106.00	114.98	2003276
2008-02-01	115.88	119.78	114.11	116.83	1852814
2008-02-04	116.93	116.96	111.25	111.47	1322526
2008-02-05	115.00	123.00	112.66	119.36	4366316
2008-02-06	119.64	120.20	114.50	115.37	2539602
2008-02-07	114.01	121.55	113.48	120.59	2064184
2008-02-08	119.99	121.73	116.48	119.00	1577126
2008-02-11	119.18	122.22	118.80	119.88	1810043
2008-02-12	121.86	124.77	119.12	119.84	2727859
2008-02-13	116.59	118.55	108.13	110.91	5596452
2008-02-14	111.05	113.94	106.92	107.40	3147819
2008-02-15	106.85	106.93	103.72	104.62	2027341
2008-02-19	105.77	108.42	103.30	105.51	2228500
2008-02-20	105.25	108.93	103.50	107.20	1758304
2008-02-21	106.96	107.36	102.01	102.36	1706329
2008-02-22	103.12	104.15	101.65	104.11	1193203
2008-02-25	103.52	106.09	102.66	105.62	1297329
2008-02-26	105.41	107.88	104.26	107.17	1570019
2008-02-27	106.33	107.53	104.00	104.53	1790130
2008-02-28	104.70	106.87	102.73	103.29	1719636
2008-02-29	101.90	104.99	99.54	100.70	2490578
2008-03-03	100.20	100.68	97.80	98.97	1868558
2008-03-04	98.40	99.01	94.80	97.28	2725165
2008-03-05	97.69	99.75	97.23	99.19	2087020
2008-03-06	98.37	100.23	95.00	95.00	2422862
2008-03-07	94.27	95.34	90.90	92.82	3116609
2008-03-10	92.75	94.25	91.24	91.41	1652290
2008-03-11	92.14	96.59	91.56	96.45	2509478
2008-03-12	97.56	98.40	94.90	97.05	1970680
2008-03-13	96.49	98.20	92.58	97.26	2360224
2008-03-14	98.00	98.25	92.49	96.67	2336770
2008-03-17	93.46	97.77	92.29	96.94	3469218
2008-03-18	98.99	100.44	97.58	99.01	2053666
2008-03-19	99.65	102.25	97.00	97.53	2149658
2008-03-20	98.00	102.28	96.02	101.39	1944035
2008-03-24	101.54	108.36	101.24	107.28	1696639
2008-03-25	108.05	109.21	105.06	108.87	1401507
2008-03-26	107.81	108.83	104.80	108.32	1836223
2008-03-27	108.28	109.27	103.70	103.78	1545937
2008-03-28	105.67	105.67	100.00	100.23	1471230
2008-03-31	100.23	102.79	99.76	100.64	1338582
2008-04-01	103.00	111.19	101.14	111.19	2144166
2008-04-02	110.55	116.00	110.55	112.48	1964797
2008-04-03	111.90	116.54	111.71	116.43	2121733
2008-04-04	115.67	115.98	111.59	112.87	1457709
2008-04-07	113.64	116.43	111.09	112.36	1423875
2008-04-08	111.28	112.16	109.85	110.72	1086554
2008-04-09	111.15	112.74	107.22	108.83	1235468
2008-04-10	108.07	110.28	106.58	107.97	1117726
2008-04-11	106.54	106.74	101.62	102.85	1827072
2008-04-14	103.26	106.04	100.55	100.69	976976
2008-04-15	103.10	103.67	97.30	98.06	2161660
2008-04-16	99.34	100.94	96.31	100.13	2222191
2008-04-17	99.35	99.35	93.47	96.06	3758704
2008-04-18	98.67	99.45	97.55	98.46	2476549
2008-04-21	98.80	99.29	95.36	95.54	2142939
2008-04-22	95.81	106.96	95.60	102.64	4017626
2008-04-23	104.78	106.99	103.29	105.95	2568786
2008-04-24	105.51	112.30	102.50	109.85	2638354
2008-04-25	109.63	110.12	106.10	108.01	1313182
2008-04-28	108.28	108.84	106.81	107.75	1384941
2008-04-29	107.69	110.70	106.75	109.22	1623817
2008-04-30	109.87	110.00	105.34	105.34	1736208
2008-05-01	100.01	109.00	99.61	108.19	4596971
2008-05-02	106.81	112.48	106.81	108.03	2891895
2008-05-05	108.82	109.17	104.22	105.65	1298856
2008-05-06	105.00	108.25	103.50	107.95	1243026
2008-05-07	107.05	107.40	101.67	102.02	1598649
2008-05-08	102.49	103.78	101.52	102.15	1075687
2008-05-09	101.30	103.08	100.31	103.02	1252749
2008-05-12	102.72	104.58	101.93	103.85	959685
2008-05-13	104.07	104.30	101.31	102.62	1307226
2008-05-14	102.82	106.18	102.75	105.30	1449780
2008-05-15	104.81	109.18	104.02	108.97	1360449
2008-05-16	109.44	109.95	107.36	109.52	1426570
2008-05-19	108.88	110.99	107.49	108.42	1160368
2008-05-20	108.00	108.41	104.60	105.08	1321127
2008-05-21	104.50	110.23	100.15	101.62	2499259
2008-05-22	101.91	104.83	101.69	102.63	993629
2008-05-23	102.49	103.00	98.75	99.74	1754648
2008-05-27	99.51	102.33	99.07	100.00	1599288
2008-05-28	98.67	100.59	98.19	99.84	1734413
2008-05-29	100.10	102.88	99.29	102.03	1035076
2008-05-30	101.84	102.61	100.03	100.03	1245549
2008-06-02	100.96	100.96	98.68	99.79	1572730
2008-06-03	100.40	100.40	98.06	99.54	2322000
2008-06-04	99.57	103.00	98.12	99.21	1838116
2008-06-05	99.28	101.33	98.60	99.73	1230974
2008-06-06	99.00	99.30	94.58	94.79	2713486
2008-06-09	94.74	96.29	89.62	90.95	2569260
2008-06-10	89.66	90.20	86.70	87.96	3507177
2008-06-11	87.96	90.18	87.00	88.51	3811913
2008-06-12	88.76	91.02	88.32	89.00	2270170
2008-06-13	90.38	92.19	90.04	92.19	1462058
2008-06-16	91.10	95.78	90.74	94.41	2362962
2008-06-17	94.44	95.33	93.15	95.08	2131432
2008-06-18	94.35	95.77	92.98	93.41	3083125
2008-06-19	92.53	93.30	89.37	92.71	2896364
2008-06-20	91.60	92.06	87.06	88.40	4211657
2008-06-23	89.50	89.50	86.69	86.73	2093208
2008-06-24	86.41	86.41	83.62	85.00	3470101
2008-06-25	85.10	88.46	84.92	87.49	2095098
2008-06-26	85.56	86.28	83.15	83.50	3188679
2008-06-27	82.01	82.56	78.66	79.81	4778587
2008-06-30	79.01	82.43	77.66	81.35	3467032
2008-07-01	78.50	82.28	77.12	82.10	3976446
2008-07-02	81.84	85.14	78.80	79.26	3561427
2008-07-03	79.09	80.73	74.47	78.94	3411192
2008-07-07	79.50	82.40	78.47	82.01	3726117
2008-07-08	82.06	83.95	78.90	83.50	3508587
2008-07-09	84.66	84.66	77.07	77.56	3563570
2008-07-10	78.44	78.44	69.27	69.94	7920731
2008-07-11	78.76	79.86	72.17	78.14	9585000
2008-07-14	79.58	81.09	75.34	77.29	3841546
2008-07-15	74.65	77.80	71.87	75.61	2793827
2008-07-16	75.40	79.89	74.04	79.54	2275339
2008-07-17	79.54	84.18	78.50	84.07	3367256
2008-07-18	85.07	90.30	81.99	88.03	2672296
2008-07-21	89.88	96.59	89.00	93.43	3486803
2008-07-22	92.20	98.21	90.67	97.81	2696531
2008-07-23	97.06	106.95	95.94	99.81	4837039
2008-07-24	98.87	99.78	90.54	91.59	3151995
2008-07-25	92.90	94.60	87.23	90.04	2506264
2008-07-28	90.61	92.95	88.99	91.67	1615667
2008-07-29	92.54	100.00	91.90	99.00	2356272
2008-07-30	99.40	102.00	94.93	97.39	1422815
2008-07-31	95.98	100.20	94.13	97.48	2115325
2008-08-01	98.05	99.58	94.00	95.58	1333445
2008-08-04	95.68	96.21	91.82	94.35	1253291
2008-08-05	95.75	101.50	95.12	99.15	2772437
2008-08-06	99.70	105.90	96.32	105.24	1890930
2008-08-07	102.73	104.90	100.52	101.82	2214591
2008-08-08	101.68	108.75	100.68	107.60	2184109
2008-08-11	108.19	119.74	107.00	114.67	3627741
2008-08-12	111.65	115.50	106.71	108.35	2875867
2008-08-13	106.69	107.70	100.88	102.73	2311098
2008-08-14	102.49	108.00	101.50	107.15	2012623
2008-08-15	106.25	109.87	105.27	105.96	1514836
2008-08-18	106.24	107.26	99.00	100.39	1594195
2008-08-19	96.90	97.00	91.54	96.05	3847215
2008-08-20	96.20	97.48	91.25	91.82	2514992
2008-08-21	92.89	94.11	90.01	90.21	2249147
2008-08-22	92.00	95.92	91.20	95.64	1971575
2008-08-25	93.78	94.68	90.68	91.80	1914879
2008-08-26	91.51	95.11	90.80	91.77	1095996
2008-08-27	91.78	93.89	90.10	91.98	1279854
2008-08-28	93.23	97.00	92.60	96.00	1267759
2008-08-29	94.78	96.78	93.49	95.42	1101845
2008-09-02	99.47	101.00	94.39	95.24	1313271
2008-09-03	94.91	97.81	93.10	94.85	1188593
2008-09-04	94.00	94.99	89.11	90.37	1601848
2008-09-05	89.88	89.96	85.13	89.17	2125878
2008-09-08	92.20	93.49	86.73	90.19	1736532
2008-09-09	89.78	90.19	85.14	85.22	1693916
2008-09-10	87.28	87.28	80.52	82.16	3513735
2008-09-11	80.62	88.84	79.18	87.32	3087287
2008-09-12	86.26	89.52	85.00	87.49	1486839
2008-09-15	83.60	88.31	83.08	83.67	1901799
2008-09-16	84.84	87.19	80.20	85.34	2902048
2008-09-17	83.36	85.62	80.41	80.56	2255326
2008-09-18	83.50	95.35	79.37	92.47	3997664
2008-09-19	97.09	104.03	88.81	94.99	3716215
2008-09-22	93.14	95.00	88.93	89.18	1405865
2008-09-23	89.54	91.31	86.81	88.14	1353704
2008-09-24	88.14	92.01	86.28	88.10	1320781
2008-09-25	89.95	90.88	86.01	86.23	1244825
2008-09-26	85.81	86.00	81.00	84.97	2080725
2008-09-29	82.20	86.19	77.66	77.93	2282382
2008-09-30	78.75	83.74	78.75	81.64	1542552
2008-10-01	80.26	83.69	79.52	80.19	1514346
2008-10-02	76.59	76.60	70.25	73.84	2580308
2008-10-03	74.49	74.94	70.25	70.42	1936683
2008-10-06	68.34	68.50	57.35	67.77	3816926
2008-10-07	69.19	69.19	59.18	60.00	2708175
2008-10-08	56.75	66.00	56.48	60.20	2671190
2008-10-09	61.65	64.99	55.01	56.24	1967223
2008-10-10	54.49	61.83	51.00	59.48	3190504
2008-10-13	62.56	63.58	60.10	63.37	1682688
2008-10-14	61.89	67.67	57.05	59.20	3083848
2008-10-15	61.00	62.60	49.20	49.30	2291136
2008-10-16	49.49	53.40	45.31	52.54	2648496
2008-10-17	51.80	59.53	50.42	57.52	2231350
2008-10-20	58.52	58.93	51.25	52.41	1861051
2008-10-21	52.51	55.00	48.78	49.12	2369365
2008-10-22	48.13	50.47	44.37	46.39	1814026
2008-10-23	45.90	46.50	39.32	42.38	2993940
2008-10-24	38.57	41.39	36.59	36.59	3695543
2008-10-27	36.00	36.64	32.51	33.46	3497935
2008-10-28	34.50	35.19	28.06	32.88	5646684
2008-10-29	34.35	44.99	34.31	41.05	6242125
2008-10-30	45.05	48.48	42.31	46.50	4918108
2008-10-31	48.48	62.89	46.48	60.40	6523372
2008-11-03	60.74	60.99	50.81	51.59	3291097
2008-11-04	53.59	54.87	48.25	51.63	2748495
2008-11-05	50.74	51.00	46.54	47.39	1945273
2008-11-06	44.98	47.47	43.26	45.70	2699550
2008-11-07	46.19	48.90	41.50	46.04	1725332
2008-11-10	47.24	50.00	44.37	46.82	1461133
2008-11-11	48.98	50.21	46.52	50.10	5305182
2008-11-12	48.30	48.59	44.00	45.25	3599256
2008-11-13	45.82	49.12	43.47	44.76	9620033
2008-11-14	43.71	44.38	42.50	43.00	6877633
2008-11-17	42.70	42.98	38.99	39.46	3495079
2008-11-18	39.61	40.95	37.52	38.92	3296575
2008-11-19	38.92	39.91	32.81	33.57	3653176
2008-11-20	33.29	33.49	29.48	31.25	4883912
2008-11-21	33.80	33.98	29.21	32.02	3136935
2008-11-24	33.45	39.14	32.03	37.76	3349121
2008-11-25	38.02	38.64	35.00	37.84	1705341
2008-11-26	37.29	41.50	36.02	41.50	2773499
2008-11-28	39.00	42.27	39.00	39.82	1049184
2008-12-01	38.29	38.99	33.86	33.87	1587739
2008-12-02	34.29	37.62	33.35	37.58	1215361
2008-12-03	35.00	40.02	33.46	40.02	2255009
2008-12-04	38.11	39.37	36.60	37.90	2275875
2008-12-05	37.54	40.85	36.51	40.61	1489434
2008-12-08	42.33	45.03	41.50	44.40	2126175
2008-12-09	43.19	47.15	40.62	41.70	1788345
2008-12-10	42.23	44.62	41.16	44.30	1292298
2008-12-11	43.68	44.87	40.38	40.70	1627233
2008-12-12	39.85	42.45	39.49	42.08	1005505
2008-12-15	45.29	45.40	39.00	40.76	1920775
2008-12-16	41.72	45.60	41.39	45.49	1717871
2008-12-17	44.74	48.60	42.63	47.59	1916091
2008-12-18	49.37	49.75	43.25	44.62	1821450
2008-12-19	43.74	46.55	42.14	43.05	1920641
2008-12-22	43.48	43.80	41.11	42.16	1575551
2008-12-23	43.94	44.15	41.00	43.96	1520200
2008-12-24	44.00	44.85	43.26	43.97	475854
2008-12-26	44.18	44.93	42.04	42.80	474821
2008-12-29	42.85	42.99	40.04	41.90	982871
2008-12-30	42.04	43.50	40.94	42.21	1059620
2008-12-31	41.97	43.49	41.20	42.26	1127456
2009-01-02	42.12	47.50	42.08	47.42	1361310
2009-01-05	46.03	52.78	46.03	52.30	3101160
2009-01-06	52.24	55.41	50.69	55.28	3161270
2009-01-07	53.05	53.25	46.74	47.23	3278449
2009-01-08	47.32	47.49	45.06	46.45	1616762
2009-01-09	46.14	47.08	43.81	44.04	1227700
2009-01-12	43.69	43.78	40.37	41.00	1825391
2009-01-13	40.82	41.71	38.34	39.23	2337983
2009-01-14	38.80	38.80	35.89	36.28	2548539
2009-01-15	36.26	38.40	33.52	36.13	3868834
2009-01-16	37.01	37.96	34.91	36.94	2621557
2009-01-20	36.83	36.98	32.96	32.97	2508637
2009-01-21	33.71	35.18	33.03	35.00	1860712
2009-01-22	34.00	35.95	32.55	34.36	2022951
2009-01-23	33.32	36.02	32.57	34.26	2012098
2009-01-26	34.40	37.10	33.97	35.32	2314706
2009-01-27	35.76	36.85	33.62	33.85	1856613
2009-01-28	35.09	37.00	34.94	35.74	2434551
2009-01-29	35.28	35.62	32.61	32.82	2040551
2009-01-30	32.60	32.70	29.55	30.08	3806641
2009-02-02	29.55	30.40	28.60	29.73	2794693
2009-02-03	29.88	30.51	26.80	28.82	3798399
2009-02-04	27.66	27.85	25.14	26.23	7374265
2009-02-05	26.00	29.20	25.50	28.20	4537948
2009-02-06	28.31	30.50	28.01	29.76	2587151
2009-02-09	30.00	31.50	29.20	30.85	1754593
2009-02-10	30.02	30.85	27.38	27.58	2021127
2009-02-11	28.49	28.53	25.25	26.41	2255488
2009-02-12	26.15	26.88	25.43	26.71	2883960
2009-02-13	27.09	27.09	25.63	26.04	1190813
2009-02-17	25.60	25.60	23.63	24.10	2237221
2009-02-18	24.30	24.44	22.55	23.26	2579511
2009-02-19	23.50	24.65	22.55	23.00	1845861
2009-02-20	23.80	25.25	23.28	24.95	3511473
2009-02-23	25.05	25.62	23.02	23.28	2232393
2009-02-24	23.47	26.00	22.57	25.80	3548585
2009-02-25	21.96	23.43	21.06	21.75	7736251
2009-02-26	22.56	23.68	21.65	22.28	3452442
2009-02-27	21.59	21.93	20.72	20.95	3616235
2009-03-02	20.50	20.50	17.65	17.65	4915325
2009-03-03	17.95	18.29	16.93	17.28	3759779
2009-03-04	17.63	17.67	15.61	17.20	4331844
2009-03-05	16.75	17.34	16.10	16.29	2857828
2009-03-06	16.38	16.75	14.50	15.40	2766262
2009-03-09	15.09	16.85	14.80	15.55	2637092
2009-03-10	16.51	20.13	16.46	19.50	5352117
2009-03-11	19.99	20.95	18.21	19.02	3576648
2009-03-12	19.47	20.60	18.41	20.52	2574152
2009-03-13	21.16	22.50	20.01	20.80	2579567
2009-03-16	21.54	21.85	19.55	19.65	1507597
2009-03-17	18.95	20.95	18.71	20.72	6388070
2009-03-18	20.60	21.41	19.35	21.17	3566488
2009-03-19	21.30	21.95	19.95	20.78	2873254
2009-03-20	21.35	21.40	19.96	20.53	2731752
2009-03-23	21.46	23.60	20.64	23.43	4108032
2009-03-24	22.86	23.87	22.21	22.60	2185122
2009-03-25	22.59	23.75	20.00	22.36	3155576
2009-03-26	22.72	23.09	21.40	22.70	2390823
2009-03-27	21.98	22.78	21.32	21.37	2107802
2009-03-30	20.37	20.78	19.00	19.19	2177699
2009-03-31	19.68	20.20	19.00	19.97	2588047
2009-04-01	20.00	21.64	19.52	21.55	2913507
2009-04-02	23.24	26.87	23.24	26.85	6977393
2009-04-03	26.51	29.94	26.24	29.65	5661698
2009-04-06	30.95	33.00	30.71	31.20	8186440
2009-04-07	30.31	30.51	26.58	26.71	5169474
2009-04-08	27.50	27.68	25.83	27.68	4355713
2009-04-09	29.11	32.00	28.91	30.27	4922499
2009-04-13	29.45	31.49	28.50	31.44	3092903
2009-04-14	30.55	35.60	30.51	32.39	5307828
2009-04-15	31.55	33.13	31.54	32.94	2891488
2009-04-16	33.03	34.25	32.50	33.47	3119409
2009-04-17	33.33	33.44	32.16	32.76	3744676
2009-04-20	31.78	32.75	29.83	30.44	2342119
2009-04-21	29.91	31.85	29.00	31.59	3284612
2009-04-22	31.22	35.66	31.12	34.56	5278137
2009-04-23	34.50	38.00	34.11	36.43	5213644
2009-04-24	37.46	40.16	36.94	39.53	5004407
2009-04-27	37.49	40.00	36.76	37.48	4320718
2009-04-28	36.25	37.84	35.77	36.23	3457579
2009-04-29	37.93	39.50	36.55	38.16	3388573
2009-04-30	40.74	44.18	38.93	39.23	6189380
2009-05-01	39.03	41.02	38.22	39.16	2668454
2009-05-04	40.50	43.83	40.03	42.81	3581193
2009-05-05	46.38	50.77	44.85	49.98	9438428
2009-05-06	49.21	49.48	44.55	47.12	7668546
2009-05-07	48.00	48.35	43.30	44.21	3865334
2009-05-08	45.06	48.20	44.64	47.46	2804911
2009-05-11	46.02	49.75	45.27	48.96	3112036
2009-05-12	49.45	49.71	44.10	45.18	4481404
2009-05-13	44.00	44.64	39.36	39.78	5257219
2009-05-14	39.83	41.06	37.05	39.44	6139893
2009-05-15	40.00	41.87	37.59	37.90	3812165
2009-05-18	38.89	41.69	38.78	41.40	3592991
2009-05-19	41.83	42.36	39.68	40.05	3264729
2009-05-20	40.43	41.87	38.93	39.18	2846210
2009-05-21	38.50	39.19	36.67	37.11	3184269
2009-05-22	37.16	37.53	35.25	35.85	2989756
2009-05-26	35.25	38.85	35.15	38.10	2912825
2009-05-27	38.00	38.72	36.27	36.39	3141671
2009-05-28	37.00	37.65	35.24	36.35	2360034
2009-05-29	36.59	37.49	36.05	37.06	2801696
2009-06-01	38.26	40.88	38.06	40.71	4991879
2009-06-02	40.70	41.14	39.30	40.60	2932957
2009-06-03	41.02	41.22	38.75	39.51	3632550
2009-06-04	39.52	40.98	38.59	40.60	2761919
2009-06-05	41.48	42.20	39.62	40.60	2477476
2009-06-08	39.85	39.85	37.56	38.93	3253548
2009-06-09	39.25	39.50	37.70	38.31	2485928
2009-06-10	38.61	38.98	36.25	37.35	4311137
2009-06-11	37.50	37.60	36.47	36.97	3080103
2009-06-12	36.74	37.56	35.80	37.41	3178744
2009-06-15	36.94	36.94	34.20	34.99	5467866
2009-06-16	35.21	37.44	35.09	36.08	4759111
2009-06-17	36.38	37.07	34.05	36.00	4320612
2009-06-18	37.14	37.58	35.01	35.60	2651495
2009-06-19	36.43	37.10	35.90	36.86	3568029
2009-06-22	36.20	36.50	34.27	34.28	2943264
2009-06-23	34.37	35.11	32.71	33.99	3780731
2009-06-24	34.32	36.88	34.25	35.99	3295236
2009-06-25	35.72	37.26	35.12	37.16	2493165
2009-06-26	37.03	37.28	35.96	36.72	2775672
2009-06-29	36.80	37.50	35.85	36.93	2160571
2009-06-30	35.73	36.93	35.12	35.30	2649170
2009-07-01	35.40	36.23	35.25	35.39	2001778
2009-07-02	34.93	34.94	33.20	33.41	2330877
2009-07-06	32.68	33.28	31.82	32.69	2841422
2009-07-07	32.52	32.68	30.63	30.75	3494516
2009-07-08	31.49	31.49	29.05	29.91	4489314
2009-07-09	30.12	33.40	30.12	31.93	5776371
2009-07-10	31.57	31.58	30.42	30.98	2774401
2009-07-13	31.31	32.50	30.22	32.31	2886211
2009-07-14	32.07	34.05	31.68	33.80	3216256
2009-07-15	34.48	36.55	34.44	36.19	4650090
2009-07-16	35.69	37.98	35.02	37.52	3553691
2009-07-17	37.29	37.29	35.83	36.17	3024675
2009-07-20	36.53	40.49	36.53	39.83	3940807
2009-07-21	41.92	41.93	38.77	39.77	4322154
2009-07-22	40.80	43.35	40.50	42.26	6271728
2009-07-23	42.62	45.88	41.36	44.67	6808070
2009-07-24	43.75	48.11	43.55	47.29	4863276
2009-07-27	48.15	49.66	47.11	47.75	4652630
2009-07-28	46.61	47.37	45.44	46.59	3258032
2009-07-29	45.87	46.13	43.68	44.31	4261317
2009-07-30	47.60	51.48	47.26	50.15	9956512
2009-07-31	49.41	51.67	48.35	51.17	5371676
2009-08-03	52.56	54.50	52.23	53.43	4486409
2009-08-04	54.32	58.65	54.32	58.00	7140152
2009-08-05	59.19	59.86	56.10	56.57	5223370
2009-08-06	57.18	58.70	55.52	55.59	4770834
2009-08-07	57.35	59.34	56.14	58.47	4349385
2009-08-10	58.25	59.70	56.21	56.40	3700028
2009-08-11	56.09	56.61	54.10	55.44	4284808
2009-08-12	55.76	60.43	55.76	59.52	6018390
2009-08-13	60.18	61.20	57.92	60.88	5440781
2009-08-14	60.34	60.64	56.86	57.15	8255298
2009-08-17	54.74	54.75	52.75	52.89	4949801
2009-08-18	53.94	55.74	53.51	55.31	4131758
2009-08-19	53.50	55.50	53.14	54.85	3387076
2009-08-20	55.09	56.63	54.64	55.42	2798170
2009-08-21	57.01	57.35	55.26	56.95	4456369
2009-08-24	57.84	58.52	55.21	55.50	3671640
2009-08-25	56.46	58.34	55.86	58.02	3803074
2009-08-26	57.53	58.39	56.60	57.20	3465696
2009-08-27	56.85	57.09	54.75	56.36	2913051
2009-08-28	57.76	57.83	55.61	56.27	2376779
2009-08-31	55.48	55.82	53.50	54.13	3266041
2009-09-01	53.90	55.50	52.02	52.45	5127341
2009-09-02	52.64	53.41	51.36	52.68	3697650
2009-09-03	53.51	53.63	52.15	53.42	2053939
2009-09-04	53.42	56.75	52.83	56.55	3358705
2009-09-08	58.27	58.68	56.94	57.42	3294603
2009-09-09	58.42	62.11	58.04	61.09	5311149
2009-09-10	60.75	62.33	59.13	62.15	3794426
2009-09-11	64.00	65.88	63.60	64.50	4662249
2009-09-14	63.94	69.41	63.94	69.11	5437591
2009-09-15	70.57	73.22	69.15	72.47	8093610
2009-09-16	73.52	73.62	68.27	68.92	9046286
2009-09-17	69.60	71.69	68.06	69.19	5718238
2009-09-18	70.35	70.61	68.15	69.16	3354657
2009-09-21	68.39	72.20	67.90	68.68	5872460
2009-09-22	70.16	73.86	69.80	72.94	8006608
2009-09-23	74.25	74.90	71.30	71.66	5397573
2009-09-24	72.11	72.45	67.86	69.56	5028828
2009-09-25	68.89	71.78	68.79	70.25	3772019
2009-09-28	70.66	72.36	69.33	71.25	3540425
2009-09-29	70.99	74.15	70.93	73.25	4087762
2009-09-30	74.49	74.50	69.60	70.89	6550429
2009-10-01	70.10	70.46	65.25	65.60	6086118
2009-10-02	65.35	69.20	63.25	67.66	8237836
2009-10-05	67.82	69.15	66.61	68.23	5077426
2009-10-06	68.89	69.83	67.56	68.64	5274134
2009-10-07	67.91	69.44	66.45	67.35	3707740
2009-10-08	68.50	70.81	67.54	69.91	5592617
2009-10-09	70.97	71.50	66.75	67.82	7110829
2009-10-12	68.10	69.15	64.03	65.88	9639013
2009-10-13	65.22	67.53	65.06	66.00	4580138
2009-10-14	67.75	68.16	66.50	67.13	3873517
2009-10-15	65.49	65.66	62.87	64.98	7981854
2009-10-16	64.21	65.76	63.27	64.37	4470406
2009-10-19	64.98	65.10	63.08	64.66	3480430
2009-10-20	65.21	65.23	63.31	63.74	3288958
2009-10-21	63.49	64.88	62.10	62.28	3212983
2009-10-22	62.15	63.89	60.20	63.38	4266646
2009-10-23	63.90	65.86	62.15	62.46	3855089
2009-10-26	62.48	64.54	62.18	63.07	4538001
2009-10-27	61.32	61.33	55.20	56.13	14311236
2009-10-28	56.99	57.25	53.15	53.87	7422198
2009-10-29	54.72	57.19	54.52	56.29	5344722
2009-10-30	57.00	57.75	52.46	54.22	6796184
2009-11-02	54.05	54.75	51.73	53.73	5457723
2009-11-03	52.83	56.80	52.54	56.13	4533080
2009-11-04	57.29	57.60	55.06	55.27	3806105
2009-11-05	56.99	59.92	56.05	59.84	5422678
2009-11-06	58.25	59.95	58.09	59.73	4483774
2009-11-09	63.80	64.44	62.23	63.54	6041855
2009-11-10	62.90	64.46	62.06	64.09	4901427
2009-11-11	65.09	66.97	65.08	66.54	5281750
2009-11-12	66.67	68.72	66.35	67.61	4816759
2009-11-13	68.86	69.60	68.51	69.00	4746427
2009-11-16	70.00	70.00	68.10	68.51	4896268
2009-11-17	65.62	67.38	64.66	66.99	4077496
2009-11-18	66.50	67.19	65.27	66.00	2208830
2009-11-19	63.98	64.69	62.58	64.14	2808477
2009-11-20	63.01	65.21	63.01	63.88	2078038
2009-11-23	65.09	65.26	63.65	63.78	2529179
2009-11-24	63.32	63.95	62.50	63.02	1726456
2009-11-25	63.29	65.54	62.85	65.37	2657797
2009-11-27	62.02	63.90	60.85	62.98	1686609
2009-11-30	62.68	64.63	62.02	64.54	2506950
2009-12-01	66.04	67.06	64.90	66.37	2585211
2009-12-02	65.75	67.47	65.67	66.25	2044319
2009-12-03	67.00	67.70	65.19	65.37	2894644
2009-12-04	67.27	67.72	65.00	66.80	3667456
2009-12-07	66.65	66.95	64.51	64.75	2234193
2009-12-08	63.90	64.44	62.87	63.35	2693132
2009-12-09	63.74	63.84	62.10	62.98	3404204
2009-12-10	63.20	63.89	61.51	61.80	2193373
2009-12-11	62.10	63.20	61.68	61.99	2632558
2009-12-14	62.82	63.84	61.78	63.80	2201267
2009-12-15	63.27	63.68	61.61	61.79	1925821
2009-12-16	62.37	62.94	61.93	62.24	2075256
2009-12-17	61.74	62.00	59.80	60.68	2401867
2009-12-18	61.01	61.13	59.40	60.02	2465494
2009-12-21	60.26	61.00	60.03	60.86	1423589
2009-12-22	61.05	61.25	59.24	59.38	1376580
2009-12-23	59.36	60.28	58.39	59.98	2122799
2009-12-24	60.25	60.30	59.02	59.39	628646
2009-12-28	59.54	59.79	58.52	58.89	957734
2009-12-29	59.38	59.49	58.78	58.93	966735
2009-12-30	58.72	59.15	58.25	58.70	1021159
2009-12-31	58.93	59.60	58.21	58.23	1091958
2010-01-04	61.24	64.15	60.92	63.96	4743604
2010-01-05	65.18	68.33	64.95	67.85	5644309
2010-01-06	67.07	68.16	66.40	66.96	2739293
2010-01-07	66.48	68.48	66.08	68.39	2389140
2010-01-08	67.69	68.39	67.13	67.90	1539773
2010-01-11	68.02	69.11	67.40	67.68	1910078
2010-01-12	67.47	68.88	66.78	67.98	3306439
2010-01-13	68.42	69.70	67.44	69.40	2959411
2010-01-14	69.02	72.38	69.02	72.11	4431828
2010-01-15	71.98	72.85	69.67	70.50	2742800
2010-01-19	70.20	71.55	70.08	71.32	1326096
2010-01-20	70.32	70.72	67.20	68.16	3639272
2010-01-21	68.16	68.98	65.25	65.37	2759548
2010-01-22	65.21	66.10	63.60	63.95	2228649
2010-01-25	65.00	65.51	62.75	63.59	2047933
2010-01-26	62.85	64.09	62.69	62.85	1623068
2010-01-27	62.75	63.21	60.82	62.76	2616169
2010-01-28	63.37	64.37	61.60	61.77	2331415
2010-01-29	62.60	64.08	61.66	61.88	2626607
2010-02-01	62.30	65.64	62.30	65.54	2514744
2010-02-02	65.12	65.64	63.55	64.84	1950083
2010-02-03	64.08	64.28	63.14	64.24	1976914
2010-02-04	63.42	63.76	60.75	60.84	2247388
2010-02-05	61.39	62.13	59.70	61.37	2635259
2010-02-08	61.65	62.76	60.03	60.76	1496321
2010-02-09	62.03	62.59	60.60	61.63	1838496
2010-02-10	61.50	62.39	60.85	61.40	1256208
2010-02-11	61.28	65.35	60.99	64.96	2881280
2010-02-12	63.74	63.88	62.24	63.04	3141335
2010-02-16	63.98	65.12	63.78	64.91	1976923
2010-02-17	65.48	65.75	63.54	64.41	1680192
2010-02-18	63.29	63.33	61.46	62.01	3167955
2010-02-19	61.66	63.13	61.35	62.25	2159074
2010-02-22	62.61	63.56	62.52	63.02	1680316
2010-02-23	63.10	63.87	62.24	63.68	3270334
2010-02-24	63.91	64.60	62.76	63.35	3057239
2010-02-25	62.39	63.01	61.54	62.80	3694425
2010-02-26	62.49	64.50	61.18	63.57	3955896
2010-03-01	64.52	66.80	64.03	66.22	3104638
2010-03-02	67.00	67.25	66.27	66.87	2190053
2010-03-03	66.98	67.55	66.16	66.37	1960891
2010-03-04	66.57	66.77	65.29	65.89	1430558
2010-03-05	66.35	68.06	66.33	67.74	1814981
2010-03-08	68.08	69.94	67.56	68.99	2215844
2010-03-09	68.70	71.47	68.35	69.77	3054255
2010-03-10	69.93	71.89	69.06	70.96	2586610
2010-03-11	70.28	71.23	69.81	71.19	1938852
2010-03-12	71.79	72.44	70.70	71.47	1888625
2010-03-15	70.42	71.19	69.29	70.47	2046998
2010-03-16	70.96	73.80	70.28	73.63	3436646
2010-03-17	74.15	75.33	72.47	72.81	3254388
2010-03-18	72.52	72.78	71.71	72.01	1713131
2010-03-19	72.73	72.80	71.40	71.75	2489987
2010-03-22	70.90	76.89	70.26	76.54	4882403
2010-03-23	76.91	77.41	74.69	76.33	3299514
2010-03-24	75.85	77.25	75.30	75.81	3633932
2010-03-25	76.31	77.19	74.30	74.41	3157631
2010-03-26	75.02	77.95	74.81	76.63	3085612
2010-03-29	77.15	77.63	75.86	76.85	2360942
2010-03-30	76.87	77.93	76.11	77.25	2786519
2010-03-31	76.52	76.94	75.39	75.83	2959360
2010-04-01	76.21	77.84	75.25	77.40	3374231
2010-04-05	77.80	82.35	77.79	82.28	3757005
2010-04-06	82.08	83.20	81.32	81.74	3300103
2010-04-07	81.27	83.15	80.68	81.66	2535643
2010-04-08	81.35	86.91	80.86	86.23	5255806
2010-04-09	86.67	87.41	84.55	87.17	3797358
2010-04-12	87.30	88.35	86.53	86.90	2868359
2010-04-13	87.05	88.68	86.59	88.04	2696136
2010-04-14	88.36	88.97	85.54	86.41	4443916
2010-04-15	85.48	87.42	84.81	86.01	3168573
2010-04-16	85.84	86.58	82.90	83.82	3163353
2010-04-19	83.50	85.50	80.80	82.91	3611356
2010-04-20	85.50	86.89	84.23	86.57	3400729
2010-04-21	87.11	87.19	84.26	85.93	2586480
2010-04-22	84.74	90.08	84.20	89.92	3899092
2010-04-23	89.81	92.64	89.00	89.50	3740770
2010-04-26	90.82	92.33	89.64	92.12	3661326
2010-04-27	91.63	91.82	87.89	88.40	3280320
2010-04-28	90.47	90.75	87.26	88.77	2232499
2010-04-29	89.92	93.48	89.63	93.15	3570583
2010-04-30	91.49	93.99	87.87	88.24	4285359
2010-05-03	89.35	92.00	88.00	91.88	3626697
2010-05-04	90.41	90.47	86.57	87.67	3988049
2010-05-05	85.98	88.97	83.80	85.57	3776826
2010-05-06	84.61	86.67	71.00	80.55	6145802
2010-05-07	82.46	83.47	75.90	76.98	7206939
2010-05-10	82.64	83.62	81.60	82.86	3115231
2010-05-11	81.22	86.11	80.71	84.28	3404631
2010-05-12	85.49	86.21	84.75	85.78	2110365
2010-05-13	85.43	87.84	84.53	84.72	1989829
2010-05-14	83.44	83.86	81.12	82.21	2191488
2010-05-17	81.75	83.20	78.65	81.36	2980495
2010-05-18	83.15	85.75	80.32	80.77	3684623
2010-05-19	79.82	82.82	78.17	80.41	3266174
2010-05-20	77.54	78.77	74.00	74.80	4921070
2010-05-21	73.08	79.18	72.53	78.68	4073480
2010-05-24	79.47	80.73	76.49	76.70	2406814
2010-05-25	73.72	79.97	72.78	79.57	4177942
2010-05-26	80.95	81.89	78.01	78.58	3925220
2010-05-27	81.28	84.62	80.38	84.49	3221997
2010-05-28	84.22	85.99	81.88	83.88	2879297
2010-06-01	82.58	84.88	81.41	81.53	2540944
2010-06-02	82.58	83.22	81.00	83.19	2404408
2010-06-03	83.52	85.00	82.37	84.16	1998934
2010-06-04	81.81	84.10	79.00	79.81	3098810
2010-06-07	80.65	81.00	75.37	75.60	2586927
2010-06-08	76.76	78.25	74.57	77.96	3709166
2010-06-09	78.90	80.55	76.45	77.14	4119788
2010-06-10	78.84	81.42	78.52	81.34	3025275
2010-06-11	80.06	82.85	79.66	82.83	1837256
2010-06-14	83.82	85.44	82.20	82.57	2948386
2010-06-15	83.10	85.23	82.60	84.90	2834928
2010-06-16	84.03	86.85	84.03	85.55	2592685
2010-06-17	86.00	86.52	84.20	85.55	1975908
2010-06-18	85.53	86.30	84.55	85.03	2148390
2010-06-21	86.97	88.50	86.05	86.86	2913205
2010-06-22	87.43	88.00	84.33	84.45	2169596
2010-06-23	84.85	86.57	83.63	85.77	1827171
2010-06-24	86.74	88.42	85.82	86.03	3910302
2010-06-25	86.31	89.13	85.42	89.04	4956069
2010-06-28	89.10	89.64	85.00	85.10	2804738
2010-06-29	82.74	83.00	78.14	78.55	5325645
2010-06-30	79.37	80.93	75.83	76.27	3425336
2010-07-01	77.00	77.84	73.29	76.13	3887331
2010-07-02	76.94	76.96	73.12	74.79	2526043
2010-07-06	76.20	77.48	74.03	74.96	2301439
2010-07-07	75.88	78.70	75.17	78.50	2754236
2010-07-08	79.34	80.10	76.91	78.85	2045061
2010-07-09	78.95	80.43	78.70	79.60	2638518
2010-07-12	79.32	80.00	76.60	77.81	2255064
2010-07-13	78.99	82.05	77.00	81.22	3203088
2010-07-14	81.37	83.35	80.55	83.27	3168507
2010-07-15	83.28	84.00	81.35	83.02	2590342
2010-07-16	83.02	83.27	79.20	79.57	2445784
2010-07-19	80.00	80.53	77.37	80.01	2146329
2010-07-20	78.06	83.34	78.00	83.25	2730502
2010-07-21	83.98	84.95	81.52	81.96	2972579
2010-07-22	83.58	86.00	83.21	85.48	2480931
2010-07-23	85.00	88.48	84.67	87.68	2186348
2010-07-26	87.54	89.17	86.25	88.64	1951865
2010-07-27	89.10	89.35	86.84	87.53	1916701
2010-07-28	87.45	89.20	86.72	87.87	2302391
2010-07-29	88.73	89.83	85.75	87.85	3530714
2010-07-30	84.50	87.69	83.26	87.68	5579908
2010-08-02	89.00	90.33	87.98	89.23	3345267
2010-08-03	88.76	91.65	87.71	91.50	2982249
2010-08-04	91.86	92.36	90.50	91.97	2241632
2010-08-05	91.14	92.44	89.74	90.31	2509399
2010-08-06	89.21	91.72	88.72	91.52	2177948
2010-08-09	92.00	93.98	90.92	93.76	2095661
2010-08-10	92.06	92.72	90.30	91.44	2546275
2010-08-11	88.50	89.58	87.00	87.19	2358650
2010-08-12	85.98	88.12	85.55	86.93	2227517
2010-08-13	86.76	88.24	86.70	87.26	1746493
2010-08-16	86.10	87.93	85.82	87.29	1687472
2010-08-17	88.39	91.21	88.04	89.55	2356020
2010-08-18	89.37	91.00	88.81	89.92	2289328
2010-08-19	89.40	89.65	86.03	86.53	2012492
2010-08-20	86.54	87.86	85.05	87.60	1922620
2010-08-23	88.58	88.74	86.03	86.08	1888939
2010-08-24	85.15	86.10	82.05	82.40	2963427
2010-08-25	81.66	84.61	80.50	84.30	2850614
2010-08-26	84.71	85.10	81.35	81.86	2381452
2010-08-27	82.76	85.11	80.50	84.34	2595095
2010-08-30	84.31	84.31	81.76	81.76	1532805
2010-08-31	81.38	83.12	80.00	80.61	4181106
2010-09-01	81.28	82.92	79.89	82.57	3247187
2010-09-02	82.75	84.86	82.19	84.67	1909803
2010-09-03	86.28	88.58	86.20	87.81	3212865
2010-09-07	87.13	87.94	86.28	86.67	1905696
2010-09-08	87.35	89.50	87.10	88.42	1625763
2010-09-09	89.83	90.58	88.46	88.84	2153073
2010-09-10	89.11	89.84	88.42	89.55	1409214
2010-09-13	91.00	91.33	90.27	90.88	1580914
2010-09-14	90.98	91.50	89.95	90.13	1474396
2010-09-15	89.80	90.75	89.37	90.28	1619187
2010-09-16	90.27	90.62	89.12	89.81	1192356
2010-09-17	90.48	92.23	90.01	91.91	4245203
2010-09-20	92.70	95.13	91.28	94.93	3151803
2010-09-21	95.00	95.88	92.00	92.73	3427845
2010-09-22	92.65	93.79	90.60	91.18	2761812
2010-09-23	90.28	91.00	86.06	87.05	4474682
2010-09-24	89.09	90.44	87.17	90.20	4416374
2010-09-27	89.49	89.60	87.00	87.12	3914331
2010-09-28	88.08	88.87	86.08	87.64	3145950
2010-09-29	87.06	87.54	85.72	86.48	2516825
2010-09-30	87.35	88.69	85.91	86.77	2619498
2010-10-01	87.60	87.94	85.80	87.09	2243711
2010-10-04	87.66	92.16	87.61	90.51	4715369
2010-10-05	91.95	93.20	91.00	92.71	2721491
2010-10-06	92.05	92.49	89.56	90.17	2667777
2010-10-07	90.73	91.00	88.55	89.27	1781923
2010-10-08	89.50	94.22	88.88	93.85	4291674
2010-10-11	95.34	102.75	95.05	101.78	9283860
2010-10-12	100.13	104.58	99.81	102.37	7211926
2010-10-13	101.69	103.86	100.00	102.19	5018526
2010-10-14	102.30	102.74	100.32	101.59	2824232
2010-10-15	102.50	103.13	100.30	101.94	2742661
2010-10-18	101.23	102.47	100.96	102.04	1549252
2010-10-19	100.48	100.64	97.30	97.89	2771051
2010-10-20	98.89	102.49	98.55	101.16	2777504
2010-10-21	103.00	107.36	101.70	103.24	4911067
2010-10-22	102.94	105.28	102.59	104.42	1950162
2010-10-25	104.25	106.20	103.25	103.35	1811239
2010-10-26	102.70	105.72	102.20	105.12	1830537
2010-10-27	104.61	104.89	102.73	104.54	1521277
2010-10-28	108.97	109.00	105.69	107.05	2347742
2010-10-29	106.40	108.46	106.01	107.16	1477575
2010-11-01	108.87	111.11	108.19	109.26	2402653
2010-11-02	111.73	113.96	108.84	112.57	6128176
2010-11-03	109.18	112.45	108.50	111.14	5311648
2010-11-04	110.00	113.58	108.27	112.52	5407567
2010-11-05	112.52	115.44	112.52	113.07	4890471
2010-11-08	112.97	116.93	112.13	116.55	5252796
2010-11-09	117.50	117.50	113.00	113.87	3146275
2010-11-10	114.14	115.19	112.06	114.25	2257251
2010-11-11	112.98	115.14	112.89	114.56	1696691
2010-11-12	114.07	114.31	110.12	111.00	2612857
2010-11-15	112.00	114.60	111.64	111.74	2053216
2010-11-16	110.92	113.07	107.35	108.06	3176053
2010-11-17	108.33	109.20	105.27	105.50	3533038
2010-11-18	107.91	110.41	106.90	108.95	3169639
2010-11-19	101.33	103.70	101.25	102.99	3849368
2010-11-22	103.27	105.96	102.21	105.21	2173084
2010-11-23	103.11	103.34	101.00	101.65	1834337
2010-11-24	103.42	104.49	102.37	103.16	1571099
2010-11-26	102.08	103.50	102.00	102.09	621172
2010-11-29	101.99	102.79	100.39	102.23	1754953
2010-11-30	101.05	103.50	100.90	101.10	2719945
2010-12-01	104.50	106.34	103.30	104.79	5110311
2010-12-02	105.06	106.12	101.71	103.47	4643714
2010-12-03	102.50	104.96	102.37	103.34	2442016
2010-12-06	102.93	103.58	102.46	102.96	1481148
2010-12-07	104.93	105.00	101.33	101.47	2140024
2010-12-08	101.79	102.28	100.47	101.45	2169404
2010-12-09	101.81	103.49	101.21	101.36	1717026
2010-12-10	101.97	101.97	100.27	101.00	1441414
2010-12-13	102.27	102.56	100.16	100.26	1584987
2010-12-14	100.28	101.68	99.21	99.60	1975949
2010-12-15	99.74	101.93	99.46	100.74	3583125
2010-12-16	103.37	107.00	103.02	105.59	3981082
2010-12-17	105.97	107.25	104.45	104.95	2409462
2010-12-20	106.00	107.00	105.20	105.77	2158174
2010-12-21	106.73	106.95	105.15	105.91	1621197
2010-12-22	106.22	106.25	103.62	104.00	1320528
2010-12-23	104.11	104.60	102.51	103.00	950411
2010-12-27	102.56	102.60	100.51	102.12	1049412
2010-12-28	102.46	102.95	100.99	101.69	718410
2010-12-29	102.21	103.13	101.63	102.61	1719860
2010-12-30	102.19	102.58	101.02	101.71	784022
2010-12-31	101.58	104.20	100.85	103.84	1390036
2011-01-03	106.25	109.09	106.08	108.99	3174511
2011-01-04	109.41	112.50	109.34	112.39	3656747
2011-01-05	111.55	114.69	111.55	113.84	2629684
2011-01-06	113.92	115.05	112.55	114.67	2051201
2011-01-07	115.66	119.33	115.38	118.73	3967027
2011-01-10	118.07	119.67	116.63	118.70	2181170
2011-01-11	119.75	119.90	116.34	117.09	2353918
2011-01-12	117.75	118.21	115.55	116.78	1969523
2011-01-13	118.41	119.18	116.35	116.72	2351175
2011-01-14	116.39	118.82	116.25	118.82	1681118
2011-01-18	120.50	121.74	118.27	118.86	1677282
2011-01-19	118.49	121.19	117.26	118.18	2458131
2011-01-20	117.54	118.09	114.00	116.24	1993238
2011-01-21	116.56	118.08	115.39	115.95	1538380
2011-01-24	116.13	116.86	114.50	115.38	1449186
2011-01-25	114.74	115.12	112.46	114.82	1826228
2011-01-26	115.70	119.24	114.85	118.66	2003746
2011-01-27	118.70	119.99	116.90	118.87	1681457
2011-01-28	119.44	120.75	114.40	114.51	2189933
2011-01-31	114.76	117.42	114.71	116.33	1794651
2011-02-01	117.00	119.50	115.50	119.18	2246633
2011-02-02	119.48	119.70	117.64	118.87	1414542
2011-02-03	119.06	121.00	117.88	119.40	2407389
2011-02-04	118.07	119.25	117.38	118.06	2198997
2011-02-07	116.81	119.25	115.55	118.01	2040753
2011-02-08	119.84	122.89	118.75	120.18	4498138
2011-02-09	119.56	122.41	118.62	121.53	2413956
2011-02-10	120.82	122.39	119.76	120.15	3207137
2011-02-11	119.51	129.37	118.50	129.10	5644946
2011-02-14	128.98	129.28	127.02	127.95	2078408
2011-02-15	127.53	129.50	127.00	128.20	1588411
2011-02-16	129.13	129.60	127.17	127.88	1419914
2011-02-17	128.16	129.49	127.55	128.46	1293961
2011-02-18	128.46	128.94	126.55	127.70	1273445
2011-02-22	126.04	126.94	122.70	123.07	1804208
2011-02-23	123.15	124.00	116.36	120.34	2632100
2011-02-24	120.12	120.80	117.33	119.29	1563678
2011-02-25	120.82	123.45	120.13	121.84	1215249
2011-02-28	123.13	124.07	121.00	122.93	1196392
2011-03-01	123.76	126.06	122.59	125.83	3350307
2011-03-02	125.75	126.99	124.54	126.08	1792704
2011-03-03	126.75	131.08	126.75	130.53	2438324
2011-03-04	130.53	132.25	129.09	130.81	2114294
2011-03-07	131.44	131.54	124.50	126.40	2230090
2011-03-08	126.62	128.48	125.84	127.06	1634044
2011-03-09	126.71	128.88	125.53	128.09	1685668
2011-03-10	126.55	126.55	122.40	123.09	2354510
2011-03-11	121.74	124.30	120.64	123.79	1779060
2011-03-14	122.48	124.36	120.60	123.99	1799485
2011-03-15	120.17	121.97	117.21	121.17	2451621
2011-03-16	119.68	121.06	116.55	117.04	2679791
2011-03-17	119.91	119.97	117.79	118.18	1272165
2011-03-18	120.20	120.20	116.39	116.46	2067039
2011-03-21	117.85	122.64	117.38	121.76	2526419
2011-03-22	122.26	123.43	118.21	118.41	3391139
2011-03-23	118.65	121.24	116.51	120.97	1926573
2011-03-24	121.99	124.82	121.73	124.24	2134766
2011-03-25	126.19	128.57	125.03	127.03	2103234
2011-03-28	127.68	127.72	124.64	125.12	1551961
2011-03-29	125.19	127.00	124.00	125.88	1140613
2011-03-30	126.50	127.72	125.54	127.66	1428969
2011-03-31	126.62	127.97	125.09	127.16	1428639
2011-04-01	130.00	135.85	129.71	133.01	3811044
2011-04-04	135.28	136.43	132.31	132.96	2227730
2011-04-05	132.50	134.31	131.67	133.14	1693428
2011-04-06	135.00	137.10	132.35	134.30	2179342
2011-04-07	134.63	136.34	133.13	135.38	1644189
2011-04-08	135.76	136.08	131.80	132.57	1630653
2011-04-11	133.08	133.75	130.88	131.97	1161192
2011-04-12	130.48	131.31	129.05	130.14	1222930
2011-04-13	132.11	135.71	131.63	135.15	2039004
2011-04-14	134.02	135.58	133.36	134.96	1391589
2011-04-15	135.00	140.37	134.54	138.46	2962729
2011-04-18	136.60	141.20	134.30	140.50	2818997
2011-04-19	141.25	141.34	136.93	138.93	2952756
2011-04-20	143.76	149.80	143.00	147.92	5512469
2011-04-21	146.50	149.27	145.27	147.71	1779374
2011-04-25	148.25	148.74	145.58	147.17	1330464
2011-04-26	147.69	147.73	145.08	146.19	1649362
2011-04-27	146.84	147.60	144.43	146.76	1488019
2011-04-28	146.57	147.33	143.74	145.71	1595991
2011-04-29	145.37	149.18	144.40	147.15	2956162
2011-05-02	148.36	151.69	147.23	147.87	2302198
2011-05-03	147.70	148.50	144.36	146.08	1455280
2011-05-04	145.70	145.70	140.66	143.13	2068785
2011-05-05	142.04	146.39	141.43	143.69	1540974
2011-05-06	145.95	147.38	144.00	144.34	1413236
2011-05-09	144.50	146.90	144.50	144.71	1258260
2011-05-10	145.57	150.20	145.25	149.74	2270644
2011-05-11	149.25	151.73	146.86	148.63	2092984
2011-05-12	147.59	148.50	146.20	146.83	1672538
2011-05-13	147.23	149.52	145.72	146.27	1547053
2011-05-16	146.45	147.29	139.80	140.54	2861183
2011-05-17	140.58	143.25	140.07	142.85	2157482
2011-05-18	143.18	147.46	142.35	146.86	1999037
2011-05-19	148.00	148.62	146.03	147.01	1576368
2011-05-20	146.27	147.13	144.49	144.98	1339854
2011-05-23	142.65	143.32	140.15	142.47	1811862
2011-05-24	143.69	143.75	140.80	141.75	1092539
2011-05-25	141.79	143.90	140.67	143.15	1649957
2011-05-26	143.14	145.78	142.75	145.34	1303126
2011-05-27	145.17	147.49	145.17	146.40	1227481
2011-05-31	147.82	149.10	145.75	146.52	1342667
2011-06-01	146.07	149.80	145.45	145.86	2366751
2011-06-02	146.34	147.42	143.40	146.26	1610975
2011-06-03	144.76	145.89	142.53	143.41	1724669
2011-06-06	143.32	144.75	141.21	141.30	1547625
2011-06-07	142.30	143.00	136.07	136.09	3236855
2011-06-08	136.19	137.77	134.14	134.60	2777278
2011-06-09	134.58	135.70	133.70	135.20	2181164
2011-06-10	134.42	134.84	131.29	131.99	2271703
2011-06-13	132.13	133.44	128.56	129.78	2353322
2011-06-14	132.50	133.84	131.43	133.06	1423979
2011-06-15	131.31	133.17	129.52	130.37	1534112
2011-06-16	129.84	131.46	128.15	129.95	1940350
2011-06-17	132.72	133.48	129.28	129.40	2123540
2011-06-20	129.25	133.00	128.41	132.27	1789956
2011-06-21	132.64	136.81	132.15	135.43	1675562
2011-06-22	134.58	136.42	132.94	133.07	1154434
2011-06-23	131.40	132.91	128.91	132.85	1931357
2011-06-24	132.90	133.20	130.22	131.33	1330602
2011-06-27	130.82	135.20	130.29	134.30	1539660
2011-06-28	135.00	139.95	135.00	139.43	1966602
2011-06-29	141.18	142.00	138.91	140.21	1772818
2011-06-30	141.00	145.88	140.45	143.54	2007186
2011-07-01	144.52	150.53	143.54	149.57	2573900
2011-07-05	149.87	151.44	148.41	151.16	1548939
2011-07-06	150.99	154.15	150.20	153.29	1790403
2011-07-07	155.14	159.17	155.13	157.49	1930298
2011-07-08	155.44	161.74	154.66	161.15	2195585
2011-07-11	159.17	160.61	155.96	156.81	2007820
2011-07-12	157.19	159.50	156.32	156.87	1740028
2011-07-13	158.65	159.77	155.86	156.35	1709709
2011-07-14	157.04	159.71	156.53	158.78	1821957
2011-07-15	160.32	162.70	158.15	162.62	1834386
2011-07-18	163.05	165.31	161.78	164.89	3312202
2011-07-19	169.15	172.58	160.72	162.27	5837229
2011-07-20	163.10	163.18	157.68	160.18	2172257
2011-07-21	161.31	164.50	160.28	163.76	1833947
2011-07-22	163.33	166.90	163.02	165.25	1964540
2011-07-25	163.74	165.00	163.31	164.62	1079057
2011-07-26	164.48	164.92	163.14	164.13	863461
2011-07-27	164.23	164.61	158.10	159.17	1932405
2011-07-28	159.17	159.82	155.01	155.43	2421552
2011-07-29	153.34	155.25	149.68	153.68	2538687
2011-08-01	157.74	158.27	152.56	154.21	2545698
2011-08-02	153.58	155.08	146.45	146.83	2705718
2011-08-03	146.96	151.98	142.91	151.75	3281697
2011-08-04	149.05	150.00	141.00	141.07	3382092
2011-08-05	143.72	144.33	132.86	139.91	4390129
2011-08-08	134.41	137.60	123.69	126.91	4502536
2011-08-09	129.59	139.92	125.09	139.68	4724902
2011-08-10	135.62	141.88	133.09	134.68	4200263
2011-08-11	136.71	143.10	132.26	140.92	3210848
2011-08-12	145.23	146.72	141.39	145.32	2939630
2011-08-15	146.37	149.65	145.32	149.10	2135790
2011-08-16	147.62	149.41	143.88	146.88	2083913
2011-08-17	147.69	150.40	145.68	147.60	2877504
2011-08-18	142.38	142.91	134.09	136.00	4074798
2011-08-19	132.27	138.83	130.14	131.34	3395183
2011-08-22	135.18	135.87	129.35	129.98	2488541
2011-08-23	130.95	138.24	129.06	138.14	2386051
2011-08-24	137.49	141.22	135.42	139.87	2440084
2011-08-25	140.30	141.45	136.30	137.19	2155763
2011-08-26	136.01	141.27	134.70	140.34	1737389
2011-08-29	142.61	147.13	141.82	147.11	1622180
2011-08-30	146.37	154.46	145.66	153.50	3240489
2011-08-31	155.00	156.45	152.90	154.72	2883921
2011-09-01	155.90	157.69	151.88	152.82	2183159
2011-09-02	149.20	149.78	146.01	147.90	1949733
2011-09-06	143.42	149.41	142.30	148.89	1854876
2011-09-07	153.45	153.59	150.65	152.65	1654245
2011-09-08	151.59	155.32	150.25	152.47	2024078
2011-09-09	151.10	152.83	146.85	148.43	1650587
2011-09-12	149.26	154.87	147.29	151.72	3442907
2011-09-13	151.62	151.74	147.55	150.69	2457485
2011-09-14	151.44	152.42	147.72	148.65	2563719
2011-09-15	150.05	150.89	145.14	149.61	2872071
2011-09-16	150.60	152.67	148.76	152.12	3347371
2011-09-19	149.94	159.63	147.85	158.31	3295975
2011-09-20	159.08	161.33	152.71	153.21	3295697
2011-09-21	154.81	156.49	147.06	147.21	2938940
2011-09-22	140.44	143.50	134.61	139.02	4455758
2011-09-23	138.47	142.63	138.05	138.67	2516645
2011-09-26	140.41	140.46	128.10	136.78	5166429
2011-09-27	140.22	144.42	139.16	140.02	2985937
2011-09-28	141.45	142.97	135.15	135.49	2394210
2011-09-29	138.55	139.47	120.42	125.54	8014476
2011-09-30	121.76	124.75	111.71	115.08	9441026
2011-10-03	111.86	115.35	107.78	110.67	6039644
2011-10-04	112.06	119.00	108.42	118.75	6170132
2011-10-05	117.25	120.30	115.05	119.94	4008525
2011-10-06	124.20	132.71	123.65	132.58	7174526
2011-10-07	136.18	137.85	127.96	129.06	5857434
2011-10-10	131.68	139.77	131.53	139.73	4630283
2011-10-11	138.84	140.95	136.04	137.77	3875894
2011-10-12	139.30	140.40	136.75	137.71	3042451
2011-10-13	136.86	137.90	129.90	131.28	6072514
2011-10-14	134.33	134.81	129.07	134.48	4003743
2011-10-17	133.66	138.24	133.16	134.81	3549504
2011-10-18	132.65	138.60	129.41	137.65	4557084
2011-10-19	136.77	139.30	129.50	130.27	6147504
2011-10-20	124.09	125.40	119.60	123.37	6758205
2011-10-21	124.60	125.55	117.37	120.40	5659058
2011-10-24	122.90	127.95	122.66	127.65	6640107
2011-10-25	126.75	128.00	123.00	123.18	2756734
2011-10-26	126.44	128.64	121.75	128.01	3268011
2011-10-27	134.03	138.36	131.57	136.89	5457814
2011-10-28	137.89	142.20	136.11	138.03	3993909
2011-10-31	135.52	137.92	132.68	132.80	2174642
2011-11-01	129.01	130.96	127.02	128.61	2808914
2011-11-02	133.39	136.70	131.29	132.54	3747894
2011-11-03	134.14	134.94	129.10	133.69	2618665
2011-11-04	132.21	134.46	131.05	131.65	1938291
2011-11-07	131.36	132.31	127.20	128.72	3835580
2011-11-08	130.22	130.72	126.75	129.04	2165853
2011-11-09	126.00	127.71	123.21	123.91	2472170
2011-11-10	125.19	125.50	117.40	119.57	4997915
2011-11-11	120.98	125.75	119.26	125.46	3099206
2011-11-14	125.07	128.98	124.34	125.02	3339618
2011-11-15	124.71	129.00	123.72	127.86	2046634
2011-11-16	126.19	127.05	122.94	123.25	2849292
2011-11-17	124.49	124.85	119.17	120.78	10292697
2011-11-18	121.78	123.13	119.82	121.76	2385858
2011-11-21	115.15	116.02	110.09	112.07	3714003
2011-11-22	110.48	114.17	110.07	112.90	2557595
2011-11-23	111.33	112.50	107.71	107.99	2835796
2011-11-25	107.18	109.77	106.77	107.02	1040088
2011-11-28	112.39	115.95	112.36	114.60	2503155
2011-11-29	114.32	115.00	110.00	110.14	2144719
2011-11-30	116.00	120.62	115.65	120.56	4304983
2011-12-01	119.85	121.66	117.58	118.96	1804420
2011-12-02	121.25	121.50	118.27	118.41	1574708
2011-12-05	120.58	120.92	116.03	117.63	2442849
2011-12-06	117.11	117.88	113.00	113.67	3074270
2011-12-07	112.50	114.55	110.00	114.05	2580156
2011-12-08	113.45	114.83	110.00	110.18	1910807
2011-12-09	110.22	111.88	108.63	110.86	4211493
2011-12-12	109.52	109.97	108.00	109.04	1819605
2011-12-13	109.33	110.49	103.77	104.41	2766142
2011-12-14	104.01	104.48	101.67	102.29	2751581
2011-12-15	103.41	105.29	101.02	104.58	2632841
2011-12-16	105.52	107.26	104.92	105.65	2323682
2011-12-19	106.50	108.65	101.90	102.20	1896869
2011-12-20	104.84	107.72	104.22	107.58	1976787
2011-12-21	106.94	108.39	105.00	107.94	2053937
2011-12-22	108.08	108.65	106.57	108.04	1409346
2011-12-23	107.97	110.06	107.91	110.00	1386431
2011-12-27	110.56	114.45	109.36	113.53	2489382
2011-12-28	113.55	113.75	109.09	109.22	1995319
2011-12-29	109.66	110.88	108.53	110.34	1490020
2011-12-30	110.15	112.25	109.70	110.49	1442877
2012-01-03	114.47	115.80	112.30	113.97	2034177
2012-01-04	113.65	114.00	111.92	112.01	1724189
2012-01-05	111.16	111.45	109.32	110.84	2248314
2012-01-06	110.90	111.19	106.72	106.94	3060223
2012-01-09	107.38	108.00	105.88	106.64	1568133
2012-01-10	109.16	109.30	106.84	107.53	1698480
2012-01-11	107.00	112.16	106.93	111.89	2589690
2012-01-12	106.98	110.94	104.62	109.80	6975086
2012-01-13	108.32	110.33	107.29	107.85	2641911
2012-01-17	110.46	113.68	110.36	111.90	3459669
2012-01-18	112.27	117.20	112.00	116.81	2979606
2012-01-19	118.63	119.08	116.00	117.35	2153553
2012-01-20	117.27	117.76	115.18	115.47	1519065
2012-01-23	115.79	119.57	115.64	117.27	2491274
2012-01-24	116.78	119.31	115.76	118.47	2499311
2012-01-25	118.54	121.17	117.47	120.42	2404182
2012-01-26	121.49	123.27	118.35	119.15	2380171
2012-01-27	119.00	120.00	118.13	119.07	1413236
2012-01-30	116.33	116.57	112.16	115.41	2893330
2012-01-31	117.10	117.65	114.87	115.23	1640011
2012-02-01	117.34	118.84	115.82	117.75	3267445
2012-02-02	118.53	120.81	117.10	120.78	4245840
2012-02-03	117.01	117.23	114.39	114.98	7267945
2012-02-06	114.44	114.87	112.05	112.83	3308795
2012-02-07	112.50	114.45	112.50	112.67	2191802
2012-02-08	113.26	114.66	112.71	114.64	2330808
2012-02-09	115.17	115.30	113.21	113.59	2147236
2012-02-10	112.50	114.21	112.02	113.20	1608535
2012-02-13	113.24	113.25	110.00	110.56	3735775
2012-02-14	109.80	111.85	109.18	111.16	2116472
2012-02-15	111.48	112.74	111.06	111.41	2250530
2012-02-16	111.58	112.90	110.63	112.67	1680197
2012-02-17	114.20	114.84	112.45	112.69	2115201
2012-02-21	118.65	121.58	117.99	119.40	8347755
2012-02-22	118.51	120.15	117.19	117.74	2341190
2012-02-23	117.68	118.13	115.79	116.34	1894800
2012-02-24	116.94	119.49	116.80	118.10	2087202
2012-02-27	117.41	117.60	116.33	116.52	1934477
2012-02-28	116.38	117.16	115.09	115.09	3111779
2012-02-29	116.50	119.84	116.05	118.54	4508213
2012-03-01	120.00	123.38	119.62	122.06	4315439
2012-03-02	124.20	132.59	123.21	127.27	14145306
2012-03-05	126.55	127.96	122.32	122.75	3160858
2012-03-06	119.97	120.74	118.60	119.38	2391731
2012-03-07	121.27	123.35	121.21	122.27	2291581
2012-03-08	123.81	124.26	122.50	123.39	2102416
2012-03-09	123.28	123.97	120.26	120.79	2055829
2012-03-12	121.11	122.57	120.09	121.07	1851490
2012-03-13	124.65	126.23	124.02	125.33	2990011
2012-03-14	125.74	126.54	125.18	126.08	1716430
2012-03-15	125.40	128.83	125.36	128.00	1977745
2012-03-16	128.20	129.00	126.33	126.96	1859690
2012-03-19	126.58	130.71	126.58	129.29	1987975
2012-03-20	128.03	128.68	126.04	128.01	1817911
2012-03-21	128.21	129.95	127.70	128.87	1660344
2012-03-22	128.00	129.85	125.97	126.81	1355905
2012-03-23	127.19	127.41	125.85	126.57	1092837
2012-03-26	127.68	131.20	127.52	130.00	2763419
2012-03-27	129.79	130.46	128.66	128.81	1551337
2012-03-28	128.90	129.01	124.39	126.25	2171602
2012-03-29	124.97	125.42	122.86	124.93	1524585
2012-03-30	126.03	126.57	123.77	124.88	1289926
2012-04-02	124.73	127.69	124.26	125.48	1447321
2012-04-03	125.34	127.10	125.03	125.68	1019480
2012-04-04	124.15	125.16	123.41	123.76	1193586
2012-04-05	123.45	126.38	123.45	125.94	1049855
2012-04-09	123.38	125.00	122.82	124.22	1590519
2012-04-10	124.56	125.95	120.75	122.10	2226366
2012-04-11	123.69	126.33	123.60	124.28	1954852
2012-04-12	124.92	127.86	124.66	126.28	2347499
2012-04-13	125.39	126.75	124.18	125.48	1047457
2012-04-16	125.44	125.65	123.18	123.37	1370777
2012-04-17	124.46	125.55	123.40	124.77	1746362
2012-04-18	128.74	132.47	128.48	130.28	3983206
2012-04-19	130.75	131.85	129.05	129.55	1800192
2012-04-20	130.82	130.82	128.87	128.99	1565842
2012-04-23	127.38	127.38	124.73	125.25	1842923
2012-04-24	124.91	125.93	124.18	124.71	1122884
2012-04-25	127.65	129.18	125.84	128.90	2838127
2012-04-26	130.09	134.30	127.90	134.13	3566976
2012-04-27	134.48	136.63	133.87	135.04	2066755
2012-04-30	134.56	135.36	130.50	133.40	1839760
2012-05-01	132.80	135.88	132.49	134.71	1540027
2012-05-02	138.00	138.28	133.52	133.65	3921666
2012-05-03	133.79	134.26	129.87	130.55	1738556
2012-05-04	128.67	129.55	126.94	127.40	2222157
2012-05-07	126.18	127.59	124.75	125.19	2977703
2012-05-08	123.24	123.25	116.35	119.23	4636317
2012-05-09	116.94	117.77	113.95	115.37	3321167
2012-05-10	117.02	117.25	113.21	113.25	2441681
2012-05-11	112.44	115.38	111.55	112.90	2462556
2012-05-14	111.01	111.19	107.94	108.09	3214877
2012-05-15	108.20	109.28	106.19	106.45	2604899
2012-05-16	107.14	108.35	104.81	105.06	2357014
2012-05-17	104.85	106.02	101.26	101.54	2592054
2012-05-18	102.03	106.68	101.39	101.94	3069183
2012-05-21	102.43	104.34	98.26	104.17	3241284
2012-05-22	103.89	105.30	101.72	103.15	2241628
2012-05-23	102.22	104.12	101.01	103.66	1921404
2012-05-24	104.66	105.46	102.10	103.23	1594351
2012-05-25	103.05	104.40	101.50	102.04	1382846
2012-05-29	103.56	105.80	103.23	104.61	1497356
2012-05-30	105.74	106.14	103.08	104.55	2835885
2012-05-31	104.09	104.46	100.17	103.04	2820699
2012-06-01	99.80	100.56	96.52	97.38	3345814
2012-06-04	97.15	98.70	95.82	98.17	2625293
2012-06-05	97.38	101.30	97.00	100.99	2906840
2012-06-06	102.32	104.69	102.11	103.91	2042813
2012-06-07	105.88	107.00	102.31	102.64	1812774
2012-06-08	101.94	104.38	100.99	104.21	1300668
2012-06-11	105.16	105.65	99.40	99.53	3227365
2012-06-12	101.28	101.70	99.40	101.47	2622173
2012-06-13	100.72	102.27	99.96	100.20	1863522
2012-06-14	98.90	101.12	98.24	100.49	1989851
2012-06-15	99.99	100.56	99.08	99.53	1832964
2012-06-18	98.90	101.00	98.01	100.33	1714995
2012-06-19	100.74	105.08	100.74	104.52	2136587
2012-06-20	105.36	105.45	103.00	104.89	1555844
2012-06-21	105.16	107.57	101.95	102.05	2992376
2012-06-22	102.63	104.14	101.84	103.32	2407146
2012-06-25	101.18	102.74	101.00	102.06	1691470
2012-06-26	101.69	102.93	100.45	102.04	2042143
2012-06-27	102.78	103.66	101.96	102.40	1850103
2012-06-28	101.70	103.24	100.40	102.01	1792702
2012-06-29	104.28	105.00	102.89	103.72	2247741
2012-07-02	102.60	104.57	101.59	102.15	1939087
2012-07-03	101.98	102.70	100.67	101.55	1349508
2012-07-05	100.98	102.30	98.44	101.82	2831533
2012-07-06	100.88	101.00	99.03	100.69	2384541
2012-07-09	99.89	101.19	99.25	100.01	2237313
2012-07-10	100.60	101.69	99.47	100.23	2682783
2012-07-11	99.95	102.98	99.43	100.64	2214691
2012-07-12	99.56	100.26	96.46	96.75	2807558
2012-07-13	96.83	97.00	95.10	96.22	2589541
2012-07-16	96.03	97.70	95.33	96.44	2089117
2012-07-17	97.45	98.27	95.58	97.36	2320117
2012-07-18	96.25	100.94	94.52	96.29	5189043
2012-07-19	96.54	100.13	95.87	99.66	2236531
2012-07-20	98.58	99.94	97.23	97.31	1855456
2012-07-23	95.34	95.50	94.00	95.02	1857716
2012-07-24	95.68	95.99	92.02	93.00	2659366
2012-07-25	93.20	94.00	91.58	92.79	1725870
2012-07-26	93.27	93.43	90.11	93.10	3255720
2012-07-27	93.41	94.85	93.17	94.61	2010430
2012-07-30	94.42	96.57	93.70	94.55	1818243
2012-07-31	94.29	94.91	93.00	93.75	1430554
2012-08-01	95.40	95.87	94.11	95.30	1749203
2012-08-02	94.04	95.98	92.56	93.53	1804480
2012-08-03	95.15	96.38	95.01	95.56	1473900
2012-08-06	95.98	98.63	94.84	97.80	1551566
2012-08-07	99.39	104.00	98.81	102.64	3457756
2012-08-08	101.81	102.98	101.54	102.71	1353766
2012-08-09	102.34	103.14	101.30	101.53	1004165
2012-08-10	101.00	101.98	99.87	101.83	1254209
2012-08-13	100.91	101.75	99.55	100.13	1001712
2012-08-14	101.04	101.34	99.32	99.54	911169
2012-08-15	99.36	100.50	99.09	100.21	802099
2012-08-16	100.69	104.78	100.40	104.24	2194351
2012-08-17	104.78	105.38	103.71	104.80	1208844
2012-08-20	108.10	110.00	105.25	105.60	1930889
2012-08-21	105.65	107.50	104.84	105.41	1615740
2012-08-22	105.36	107.10	104.84	105.80	1453661
2012-08-23	106.11	106.70	105.11	105.15	1110998
2012-08-24	104.53	105.61	103.48	105.33	1287489
2012-08-27	106.13	106.30	104.51	105.47	1183733
2012-08-28	105.00	105.95	104.32	105.23	1128941
2012-08-29	105.25	105.68	103.66	104.92	1228311
2012-08-30	104.52	104.52	102.36	102.85	1028625
2012-08-31	103.80	105.05	102.84	103.17	970553
2012-09-04	102.60	102.89	100.38	100.72	1817195
2012-09-05	100.58	101.14	99.32	99.61	1580460
2012-09-06	100.78	102.25	100.47	101.55	2193285
2012-09-07	102.00	103.85	101.71	102.74	2416687
2012-09-10	104.10	104.50	102.76	103.09	1668754
2012-09-11	102.40	105.21	102.29	104.80	1452252
2012-09-12	105.70	107.82	105.68	107.45	2451607
2012-09-13	106.75	110.42	106.49	110.02	1766833
2012-09-14	110.95	114.50	110.80	113.02	3451701
2012-09-17	114.16	115.19	111.95	112.47	1439443
2012-09-18	112.39	113.44	111.66	112.73	1100544
2012-09-19	113.25	116.39	112.77	115.69	2458696
2012-09-20	114.43	114.97	113.00	114.90	1347171
2012-09-21	115.50	115.50	113.42	114.37	2378625
2012-09-24	113.45	114.78	113.11	114.07	1052748
2012-09-25	115.48	116.47	113.53	113.93	1876603
2012-09-26	113.91	114.73	111.90	113.71	1079413
2012-09-27	114.21	116.22	113.30	115.43	1535307
2012-09-28	114.80	116.10	114.14	115.44	1074328
2012-10-01	116.00	117.82	114.98	115.58	1386514
2012-10-02	116.41	116.41	113.45	114.61	1415741
2012-10-03	115.16	115.75	114.09	114.87	733957
2012-10-04	113.87	114.80	111.87	114.02	1702151
2012-10-05	115.13	115.88	113.14	113.81	2176045
2012-10-08	113.26	113.64	112.00	112.68	1026240
2012-10-09	112.77	114.13	110.93	111.78	1170085
2012-10-10	112.16	113.21	109.95	111.02	1098716
2012-10-11	112.02	112.86	111.15	112.46	1085330
2012-10-12	113.41	114.98	113.00	113.81	1163277
2012-10-15	113.89	116.50	113.53	116.25	1209612
2012-10-16	116.89	118.98	116.32	117.80	1764031
2012-10-17	117.82	119.29	116.81	118.95	1220348
2012-10-18	119.06	119.50	117.36	118.30	1321740
2012-10-19	117.90	117.90	114.79	115.62	1636555
2012-10-22	114.22	116.49	114.22	115.46	1027335
2012-10-23	114.10	114.79	113.25	114.38	1154396
2012-10-24	114.04	116.00	111.82	112.29	1919249
2012-10-25	118.13	121.00	117.63	120.43	5254915
2012-10-26	121.50	121.54	118.07	118.97	3151632
2012-10-31	119.18	121.40	118.11	121.06	3376233
2012-11-01	121.24	123.64	118.77	122.90	2106697
2012-11-02	123.46	123.55	120.48	120.80	1831522
2012-11-05	114.00	114.48	110.80	111.52	2148593
2012-11-06	112.11	112.75	110.52	112.21	1673315
2012-11-07	111.09	112.18	109.77	111.03	1553795
2012-11-08	110.61	111.55	108.71	109.25	1672777
2012-11-09	108.46	109.87	108.23	108.35	1574706
2012-11-12	108.67	109.15	106.66	107.42	1139473
2012-11-13	106.96	108.48	105.58	106.93	1747683
2012-11-14	107.67	107.71	104.05	104.56	2096571
2012-11-15	104.31	105.61	103.34	104.55	1461119
2012-11-16	107.61	109.41	103.88	104.33	2014254
2012-11-19	106.11	107.30	104.92	105.79	1338259
2012-11-20	106.38	107.48	105.57	106.87	956603
2012-11-21	106.61	108.29	106.61	108.03	1000600
2012-11-23	108.77	109.42	107.93	109.33	554732
2012-11-26	108.98	109.18	106.63	107.57	1192597
2012-11-27	107.14	109.49	107.14	108.26	1017901
2012-11-28	108.80	111.86	107.84	111.69	2747164
2012-11-29	112.00	113.36	110.50	112.03	1337472
2012-11-30	112.10	112.73	111.32	112.40	958736
2012-12-03	112.97	115.69	112.97	113.40	1393905
2012-12-04	108.85	110.62	107.50	110.12	2986384
2012-12-05	110.11	110.74	109.02	109.94	1566044
2012-12-06	110.00	111.74	109.75	111.45	1018346
2012-12-07	111.75	112.63	109.13	110.26	1108408
2012-12-10	110.39	110.49	108.92	110.04	959675
2012-12-11	111.25	111.75	109.28	109.80	1593857
2012-12-12	110.82	114.45	110.27	113.46	2570476
2012-12-13	113.37	115.16	113.16	114.22	1114999
2012-12-14	112.24	114.92	111.99	113.75	1296645
2012-12-17	114.28	114.59	112.45	113.69	957282
2012-12-18	113.80	115.01	113.02	113.95	2637768
2012-12-19	113.95	115.67	113.03	113.64	1056403
2012-12-20	114.16	114.75	113.14	114.28	620216
2012-12-21	112.96	113.64	112.16	113.51	1078327
2012-12-24	113.12	113.48	111.77	112.52	289507
2012-12-26	112.61	112.98	110.89	111.55	510419
2012-12-27	111.90	112.08	108.93	111.01	865348
2012-12-28	110.48	112.29	109.48	109.67	2159735
2012-12-31	109.58	112.54	109.13	112.49	1139968
2013-01-02	116.37	119.02	115.88	118.07	2486915
2013-01-03	118.57	121.06	118.34	119.34	1731879
2013-01-04	119.93	122.21	119.40	120.78	2129025
2013-01-07	120.73	121.99	120.26	121.19	1501028
2013-01-08	121.04	121.88	119.83	121.09	976235
2013-01-09	121.37	123.72	121.20	121.52	1869819
2013-01-10	123.65	123.69	120.26	122.90	1462007
2013-01-11	122.76	123.36	121.77	122.99	889429
2013-01-14	122.84	123.87	122.50	122.80	868005
2013-01-15	122.64	123.95	122.26	123.80	1001768
2013-01-16	122.71	123.32	122.21	122.96	828232
2013-01-17	123.51	123.82	122.22	123.46	824640
2013-01-18	125.15	126.11	123.71	124.06	1352546
2013-01-22	123.61	124.66	122.67	124.32	750971
2013-01-23	124.40	124.98	122.75	123.13	1017410
2013-01-24	123.58	124.57	122.54	122.68	1378401
2013-01-25	123.06	124.34	122.70	123.93	930875
2013-01-28	123.21	124.97	123.05	123.54	933804
2013-01-29	123.27	123.95	121.85	122.39	1003673
2013-01-30	122.08	123.86	122.06	123.49	1225856
2013-01-31	125.50	126.95	123.32	125.22	3266563
2013-02-01	123.99	126.66	122.50	126.37	3616572
2013-02-04	125.35	126.98	124.56	124.76	1434126
2013-02-05	124.75	126.77	124.75	125.75	1040281
2013-02-06	121.43	124.82	120.91	123.30	2739091
2013-02-07	123.28	123.28	120.77	122.83	1417682
2013-02-08	123.51	126.92	123.50	126.52	1467980
2013-02-11	126.88	126.88	123.56	124.10	1325558
2013-02-12	123.57	124.01	122.50	122.67	813480
2013-02-13	123.60	124.24	122.39	122.40	1253451
2013-02-14	122.80	123.25	121.49	123.20	887230
2013-02-15	123.08	123.52	122.01	122.96	1088332
2013-02-19	120.90	120.91	118.07	120.39	1901299
2013-02-20	120.18	120.92	116.33	116.56	1651498
2013-02-21	116.31	116.32	113.85	115.53	1664853
2013-02-22	116.15	117.85	115.02	117.34	1296693
2013-02-25	118.56	120.69	115.51	115.56	1625328
2013-02-26	115.78	116.32	113.39	115.50	1387543
2013-02-27	115.88	118.33	115.29	117.64	1449996
2013-02-28	117.24	119.25	116.90	116.90	964344
2013-03-01	116.95	117.30	115.14	116.57	1041064
2013-03-04	116.15	117.49	115.12	116.55	1333130
2013-03-05	116.88	117.33	115.91	116.00	959721
2013-03-06	116.39	118.28	115.83	117.30	1034160
2013-03-07	117.27	118.27	116.46	117.21	835707
2013-03-08	118.02	118.23	116.66	117.35	908174
2013-03-11	117.58	119.28	117.24	118.15	1231505
2013-03-12	117.84	118.00	116.60	117.98	1103957
2013-03-13	118.18	119.47	117.47	118.63	762388
2013-03-14	118.99	119.98	118.66	119.81	725270
2013-03-15	119.52	120.24	118.50	119.97	1565317
2013-03-18	118.71	121.81	118.24	120.11	1065637
2013-03-19	120.36	121.33	119.00	119.93	807087
2013-03-20	121.10	122.79	120.83	122.32	907790
2013-03-21	121.99	122.88	121.09	121.09	657974
2013-03-22	121.81	122.90	121.21	122.08	767714
2013-03-25	122.88	124.65	121.50	121.64	2148665
2013-03-26	122.60	125.00	121.95	124.54	1087340
2013-03-27	123.86	124.44	122.76	124.13	800494
2013-03-28	124.25	125.41	123.36	125.16	880120
2013-04-01	125.23	125.23	122.41	123.19	970221
2013-04-02	123.75	124.24	122.51	123.26	1012427
2013-04-03	123.07	123.12	119.75	120.40	1164070
2013-04-04	120.55	120.57	118.66	118.80	1185082
2013-04-05	116.60	118.17	114.41	118.04	2383506
2013-04-08	118.17	123.28	118.17	122.68	1464200
2013-04-09	123.29	124.74	122.64	123.53	1046379
2013-04-10	123.70	126.47	123.60	126.36	903648
2013-04-11	126.48	128.21	126.27	127.16	1298474
2013-04-12	127.00	129.39	126.56	128.54	1248726
2013-04-15	127.51	128.20	123.18	124.13	1507410
2013-04-16	125.02	127.44	125.00	127.04	1508191
2013-04-17	126.29	126.36	123.17	124.33	1360105
2013-04-18	124.79	125.32	122.24	123.94	1109028
2013-04-19	125.16	127.93	124.71	127.56	1293740
2013-04-22	127.95	128.63	126.74	128.40	1073687
2013-04-23	129.05	129.91	127.35	129.37	1434795
2013-04-24	130.00	132.04	129.92	131.50	1533818
2013-04-25	133.50	135.98	132.90	134.91	2776329
2013-04-26	135.40	136.27	133.84	135.50	1900651
2013-04-29	135.69	136.51	133.44	135.80	1214832
2013-04-30	136.26	137.53	135.59	137.30	1482413
2013-05-01	136.87	137.39	135.55	136.22	1085586
2013-05-02	137.15	138.43	136.06	136.62	1490685
2013-05-03	138.23	139.00	136.39	138.80	1553611
2013-05-06	138.85	140.34	138.05	138.68	1155654
2013-05-07	138.03	139.53	137.49	138.84	1064180
2013-05-08	139.05	139.92	138.05	138.84	720798
2013-05-09	138.33	140.09	137.26	139.55	1884921
2013-05-10	139.66	140.43	138.74	139.10	844644
2013-05-13	139.19	140.39	138.24	140.36	1252018
2013-05-14	140.50	142.65	140.27	142.14	917296
2013-05-15	141.81	142.40	138.96	139.76	1328404
2013-05-16	138.99	141.27	138.99	139.36	957525
2013-05-17	140.58	141.65	140.11	140.99	983114
2013-05-20	141.48	143.56	141.05	143.11	1094509
2013-05-21	143.26	144.17	141.49	142.43	738607
2013-05-22	143.18	144.99	140.85	141.64	1365920
2013-05-23	139.79	140.00	137.36	138.45	1460004
2013-05-24	137.15	138.45	136.50	137.90	944256
2013-05-28	139.68	142.53	139.53	140.58	1036358
2013-05-29	140.37	141.01	137.83	138.48	1086634
2013-05-30	138.98	139.38	137.90	138.12	2453387
2013-05-31	137.18	139.06	135.89	135.89	1072699
2013-06-03	136.20	138.22	134.69	138.10	1309193
2013-06-04	137.89	138.50	135.28	136.84	1057794
2013-06-05	135.98	136.99	133.01	133.78	1120682
2013-06-06	133.50	135.19	133.01	134.94	1155850
2013-06-07	135.77	138.10	135.19	137.50	1104559
2013-06-10	137.96	140.41	137.51	138.96	1325083
2013-06-11	136.69	136.97	134.24	134.78	1386779
2013-06-12	135.49	136.30	133.46	133.89	907271
2013-06-13	133.56	137.05	132.16	136.52	1137846
2013-06-14	135.97	137.11	134.43	135.14	1027943
2013-06-17	137.00	140.25	136.11	138.39	2189504
2013-06-18	138.87	140.40	138.58	139.30	955035
2013-06-19	140.25	140.25	137.68	137.86	831849
2013-06-20	136.48	136.51	130.62	132.17	2678186
2013-06-21	132.98	133.61	127.37	129.69	3216696
2013-06-24	126.63	127.00	121.84	124.12	3326278
2013-06-25	126.42	127.45	125.55	125.60	2084518
2013-06-26	127.51	129.45	126.62	127.23	1697256
2013-06-27	128.07	129.70	127.55	128.60	1011832
2013-06-28	128.40	129.26	127.89	127.97	1154388
2013-07-01	129.28	130.55	128.27	128.46	1082599
2013-07-02	128.38	129.15	124.91	126.18	1674387
2013-07-03	125.19	127.00	124.57	126.14	601348
2013-07-05	127.41	127.95	125.55	127.08	623068
2013-07-08	127.32	129.09	126.78	126.98	1457067
2013-07-09	127.21	127.89	125.42	126.59	1411964
2013-07-10	126.44	127.55	125.97	127.27	994104
2013-07-11	129.50	132.46	128.10	131.63	2463241
2013-07-12	131.41	131.84	129.77	130.78	1389396
2013-07-15	130.78	132.83	130.56	131.99	1263056
2013-07-16	132.51	133.44	131.18	132.47	1097521
2013-07-17	133.14	133.43	130.91	131.51	859401
2013-07-18	131.62	133.99	131.62	133.10	953770
2013-07-19	133.30	133.30	132.02	133.09	935805
2013-07-22	132.36	133.65	131.19	133.38	1432214
2013-07-23	133.18	133.59	131.43	131.52	1271938
2013-07-24	132.68	132.78	130.38	131.13	1276385
2013-07-25	131.12	131.67	128.41	130.16	1445039
2013-07-26	128.51	131.22	128.51	130.98	1140616
2013-07-29	128.90	133.00	128.80	131.27	1427555
2013-07-30	132.50	134.34	131.90	133.07	1205855
2013-07-31	134.06	134.75	132.61	133.13	923565
2013-08-01	135.26	138.08	134.35	137.44	1513579
2013-08-02	137.45	140.18	136.42	139.85	1417369
2013-08-05	139.08	141.06	139.08	140.90	1004774
2013-08-06	140.90	141.45	138.63	139.18	1039146
2013-08-07	139.15	139.82	137.47	139.01	1146597
2013-08-08	138.47	140.15	137.56	139.45	1074992
2013-08-09	139.08	139.53	137.27	138.13	703590
2013-08-12	137.41	139.37	137.07	138.43	627877
2013-08-13	138.90	140.38	138.11	139.62	739419
2013-08-14	139.59	140.64	139.13	140.17	2268833
2013-08-15	139.03	139.61	137.69	139.08	956620
2013-08-16	139.36	140.82	138.47	138.57	845962
2013-08-19	138.34	141.31	138.01	139.18	898163
2013-08-20	139.36	140.79	139.12	139.90	1243772
2013-08-21	139.70	140.67	138.18	139.04	837743
2013-08-22	139.55	141.89	139.38	141.26	700957
2013-08-23	141.26	142.25	140.84	141.93	542552
2013-08-26	141.79	146.04	141.79	142.94	1287602
2013-08-27	141.19	141.96	138.75	139.21	986329
2013-08-28	139.38	141.50	138.70	140.77	1005372
2013-08-29	140.50	142.68	140.33	141.87	929991
2013-08-30	142.59	142.64	140.26	141.04	705189
2013-09-03	142.30	143.88	141.30	141.68	1293457
2013-09-04	141.51	142.38	140.50	141.38	1409493
2013-09-05	141.60	143.50	141.24	142.69	707119
2013-09-06	143.73	144.17	141.23	143.43	916160
2013-09-09	143.42	146.36	143.33	145.35	1021041
2013-09-10	146.47	149.90	146.27	149.24	1377467
2013-09-11	149.74	151.19	148.86	150.87	1144038
2013-09-12	151.25	151.25	148.74	149.65	543434
2013-09-13	150.10	150.81	148.90	150.35	464355
2013-09-16	151.89	152.61	149.71	149.98	880191
2013-09-17	150.43	152.20	150.30	150.76	764755
2013-09-18	150.41	153.47	150.08	153.03	1110971
2013-09-19	153.80	155.00	152.80	154.56	921562
2013-09-20	154.99	155.87	153.87	155.22	1391986
2013-09-23	155.04	155.64	154.21	155.03	836643
2013-09-24	154.57	157.49	154.36	156.12	698259
2013-09-25	156.72	158.13	155.13	157.61	1613538
2013-09-26	158.01	159.85	157.90	159.74	1101144
2013-09-27	159.02	159.24	157.31	158.00	788222
2013-09-30	156.42	158.89	155.39	158.01	1074483
2013-10-01	157.81	160.15	157.74	160.07	1676171
2013-10-02	159.28	161.62	158.84	161.35	940596
2013-10-03	161.76	162.33	159.11	160.66	2177656
2013-10-04	159.11	161.06	158.81	160.18	996362
2013-10-07	159.03	160.59	158.14	159.04	1109462
2013-10-08	159.69	161.53	156.79	157.21	1538103
2013-10-09	158.39	158.95	155.77	157.73	1309154
2013-10-10	159.00	163.66	159.00	162.35	1326552
2013-10-11	162.31	166.78	162.31	166.61	1147969
2013-10-14	165.75	167.81	164.66	167.15	882160
2013-10-15	167.76	170.16	166.20	167.20	1711212
2013-10-16	168.20	170.79	167.36	168.58	1001163
2013-10-17	168.40	169.84	167.11	169.46	992010
2013-10-18	171.21	172.75	170.15	171.92	1007342
2013-10-21	172.43	173.34	171.63	173.13	913683
2013-10-22	173.14	173.38	168.31	169.99	1727127
2013-10-23	169.67	170.19	166.19	166.46	1472442
2013-10-24	167.76	173.22	166.90	172.85	1507214
2013-10-25	168.06	168.91	163.80	168.18	2640229
2013-10-28	168.08	168.88	165.50	168.40	1176329
2013-10-29	168.89	168.89	166.76	168.80	741143
2013-10-30	169.99	171.97	168.00	169.55	918887
2013-10-31	168.58	169.53	165.63	166.25	1056772
2013-11-01	166.96	167.95	166.42	167.70	816322
2013-11-04	167.88	168.38	165.92	166.49	1035173
2013-11-05	165.00	166.38	164.54	165.20	1093764
2013-11-06	166.75	166.89	163.42	164.38	1270966
2013-11-07	165.05	165.35	159.37	159.51	2623948
2013-11-08	159.86	164.24	159.86	163.71	2473923
2013-11-11	163.99	166.18	162.95	165.03	725233
2013-11-12	164.82	167.65	164.40	167.38	2799426
2013-11-13	165.75	170.24	165.60	170.21	1024840
2013-11-14	170.12	170.31	167.76	168.51	712093
2013-11-15	168.51	169.66	165.60	166.39	1412047
2013-11-18	164.55	166.64	163.00	163.59	905146
2013-11-19	163.19	163.81	158.14	159.20	1396522
2013-11-20	160.47	160.96	157.48	158.39	780101
2013-11-21	159.97	165.00	159.32	163.53	2879376
2013-11-22	163.57	164.02	161.12	162.45	717949
2013-11-25	163.15	164.61	162.90	163.67	638597
2013-11-26	163.72	164.83	163.01	164.00	544305
2013-11-27	164.19	166.45	163.50	165.56	617598
2013-11-29	165.85	167.41	164.95	165.87	565483
2013-12-02	165.57	167.37	164.12	164.74	750104
2013-12-03	164.00	165.37	161.88	163.31	1287607
2013-12-04	162.72	168.99	162.13	167.78	1573472
2013-12-05	167.67	172.87	167.10	171.41	1694184
2013-12-06	173.00	174.00	169.72	173.16	1383832
2013-12-09	173.50	179.12	173.50	178.53	2597985
2013-12-10	178.49	181.76	176.41	181.15	1742187
2013-12-11	181.24	183.44	180.02	180.70	1603076
2013-12-12	180.84	182.41	178.48	179.49	1277813
2013-12-13	181.02	182.26	179.92	181.76	968642
2013-12-16	183.05	185.41	181.24	182.82	1287239
2013-12-17	183.23	184.01	180.84	182.48	1063627
2013-12-18	183.53	186.96	181.50	186.67	1147108
2013-12-19	187.00	187.35	183.06	185.11	1047262
2013-12-20	186.01	186.07	181.89	185.35	1534641
2013-12-23	186.65	186.65	184.01	185.15	801715
2013-12-24	185.99	190.80	185.18	189.25	862527
2013-12-26	189.35	191.58	188.81	191.04	692398
2013-12-27	191.21	191.90	190.03	191.25	587479
2013-12-30	190.83	194.39	190.70	193.29	1950055
2013-12-31	193.30	194.53	191.83	194.21	731522
2014-01-02	194.14	199.88	193.12	197.94	3056065
2014-01-03	198.15	198.75	195.12	196.00	1169540
2014-01-06	198.29	198.84	195.20	195.86	1289126
2014-01-07	196.65	202.88	196.65	201.51	1688085
2014-01-08	202.67	205.40	201.37	205.29	1406668
2014-01-09	206.36	206.49	203.15	204.77	1228410
2014-01-10	204.35	207.24	202.26	206.86	1153304
2014-01-13	206.10	209.74	203.36	203.47	1619351
2014-01-14	203.94	207.94	202.54	207.60	1587641
2014-01-15	207.90	210.41	207.09	210.10	1025836
2014-01-16	208.32	210.12	207.84	210.09	904379
2014-01-17	209.28	215.99	209.28	215.70	1709625
2014-01-21	216.56	216.99	209.98	212.27	1815601
2014-01-22	209.42	209.50	206.03	208.79	1768281
2014-01-23	206.50	206.90	203.72	205.26	1758477
2014-01-24	203.89	204.34	192.96	193.14	3093851
2014-01-27	195.07	195.79	189.03	191.83	2996985
2014-01-28	193.00	198.80	193.00	197.15	1596083
2014-01-29	195.56	196.54	193.12	193.87	1717065
2014-01-30	196.39	202.73	195.48	201.51	2490558
2014-01-31	205.27	219.91	204.31	217.42	4805653
2014-02-03	217.18	216.62	205.80	209.47	3341365
2014-02-04	211.56	214.16	208.31	213.55	2185495
2014-02-05	202.99	211.00	202.20	209.55	3300286
2014-02-06	212.88	217.50	211.00	216.70	1957615
2014-02-07	217.92	222.45	216.04	221.95	1665162
2014-02-10	222.18	224.62	221.34	222.37	1905153
2014-02-11	222.01	224.94	220.17	224.29	1633405
2014-02-12	224.89	226.00	220.00	221.12	1415175
2014-02-13	219.02	223.76	218.01	221.28	1550128
2014-02-14	220.30	222.45	219.60	222.34	943760
2014-02-18	222.21	225.86	221.51	224.10	1269820
2014-02-19	223.32	223.99	219.21	220.92	1521346
2014-02-20	220.95	225.92	220.94	223.50	1742909
2014-02-21	224.50	228.75	221.84	228.35	1791290
2014-02-24	229.57	236.61	229.19	235.59	1759101
2014-02-25	236.76	240.52	233.61	235.15	1690251
2014-02-26	235.86	240.03	234.46	236.89	1431872
2014-02-27	237.60	242.22	236.22	241.96	1449968
2014-02-28	242.06	244.00	239.50	242.49	1485564
2014-03-03	239.57	244.58	238.07	242.88	1727340
2014-03-04	245.26	248.00	244.44	247.95	1160900
2014-03-05	248.72	249.31	245.60	247.76	904972
2014-03-06	248.99	249.10	247.00	247.83	1134172
2014-03-07	248.85	249.25	244.97	246.65	848546
2014-03-10	246.71	246.88	239.64	240.57	1329592
2014-03-11	241.99	245.21	238.90	240.13	1123793
2014-03-12	238.75	240.14	236.08	239.54	1281317
2014-03-13	240.00	240.97	230.82	232.23	1428944
2014-03-14	230.31	231.54	227.18	229.65	1704975
2014-03-17	230.57	235.36	229.52	233.28	1217211
2014-03-18	233.33	236.90	232.09	234.32	896216
2014-03-19	233.94	236.23	227.77	229.01	1048076
2014-03-20	227.29	229.40	224.27	228.59	1182758
2014-03-21	227.56	231.95	226.06	226.20	1283845
2014-03-24	227.23	227.39	219.25	224.29	1338567
2014-03-25	225.19	226.69	219.46	219.50	1595582
2014-03-26	220.87	221.00	212.76	214.87	2644819
2014-03-27	211.51	214.16	207.06	213.76	2745664
2014-03-28	214.11	220.50	212.97	217.51	2115104
2014-03-31	219.88	225.69	219.38	222.15	1680646
2014-04-01	229.42	231.00	226.35	227.18	1691707
2014-04-02	230.00	230.43	225.77	227.46	988810
2014-04-03	226.95	229.78	220.29	222.32	1223194
2014-04-04	223.18	225.50	211.73	213.64	1785611
2014-04-07	212.81	212.98	206.32	210.71	2497078
2014-04-08	210.84	215.00	207.45	212.87	2197683
2014-04-09	216.64	222.11	214.41	220.30	1634575
2014-04-10	222.02	224.68	209.30	210.84	2088969
2014-04-11	208.04	214.27	206.00	211.33	1707198
2014-04-14	212.78	218.00	208.00	210.40	1999250
2014-04-15	210.24	211.62	194.64	202.82	3892627
2014-04-16	204.70	209.00	202.90	205.00	2440079
2014-04-17	204.59	209.08	204.38	208.00	1863101
2014-04-21	207.50	209.90	202.64	204.44	1338512
2014-04-22	208.00	216.99	206.83	216.09	1865591
2014-04-23	216.65	217.54	205.44	206.82	2116213
2014-04-24	209.12	213.40	206.10	213.13	2516610
2014-04-25	211.22	211.94	200.18	201.49	2456168
2014-04-28	201.78	204.36	188.43	193.64	3760690
2014-04-29	196.36	204.87	195.43	203.61	2517187
2014-04-30	199.92	204.86	198.23	203.84	1731860
2014-05-01	205.22	207.50	200.92	206.63	2695930
2014-05-02	214.30	222.33	213.00	221.68	3981540
2014-05-05	219.73	220.06	214.01	216.65	2698558
2014-05-06	216.16	217.85	207.48	207.55	2411824
2014-05-07	207.40	209.58	196.55	204.94	3474192
2014-05-08	198.50	207.00	195.10	196.45	3543170
2014-05-09	198.94	201.90	196.40	200.49	1639725
2014-05-12	200.80	207.24	200.80	203.68	1753273
2014-05-13	203.75	207.39	201.43	206.00	1720732
2014-05-14	205.31	205.46	200.07	201.22	2391732
2014-05-15	200.97	202.35	195.09	201.72	2148679
2014-05-16	201.84	203.35	197.52	201.77	2366442
2014-05-19	200.90	206.30	198.52	203.56	6950222
2014-05-20	202.09	204.34	199.08	200.20	2034723
2014-05-21	201.13	205.00	200.55	204.85	1555224
2014-05-22	205.75	210.26	204.66	208.35	1594489
2014-05-23	208.77	209.25	205.17	207.86	1304175
2014-05-27	208.32	215.98	208.32	215.65	2183090
2014-05-28	216.68	218.64	214.45	218.01	1584260
2014-05-29	218.24	220.00	215.73	219.99	944194
2014-05-30	220.00	220.00	213.96	214.97	1359695
2014-06-02	215.23	218.04	213.60	218.02	695456
2014-06-03	212.93	212.93	206.60	208.23	2202006
2014-06-04	206.52	211.00	206.00	210.21	1032704
2014-06-05	210.14	211.99	205.59	205.85	1344117
2014-06-06	206.29	207.17	204.07	204.98	875277
2014-06-09	200.24	201.49	195.80	199.05	2571638
2014-06-10	197.16	198.23	193.50	197.87	2564560
2014-06-11	198.83	202.00	198.24	201.08	1374475
2014-06-12	201.08	201.88	196.77	197.21	1080083
2014-06-13	198.02	201.47	197.04	201.06	1078253
2014-06-16	198.50	199.91	197.00	199.12	1052809
2014-06-17	197.50	198.73	196.25	197.45	1350533
2014-06-18	196.09	199.62	194.73	199.40	1259667
2014-06-19	200.79	205.00	200.70	202.61	1464022
2014-06-20	202.90	203.66	200.15	200.79	1695579
2014-06-23	199.12	201.45	197.18	201.16	1393935
2014-06-24	201.70	204.91	201.13	201.64	1547516
2014-06-25	201.19	204.98	200.62	203.60	1165558
2014-06-26	206.60	210.15	206.13	208.04	1745141
2014-06-27	209.72	211.01	206.61	206.89	1110984
2014-06-30	208.02	208.51	205.51	207.56	899984
2014-07-01	207.93	212.36	207.64	210.14	1117879
2014-07-02	210.14	212.73	209.41	211.63	1364145
2014-07-03	212.05	213.08	211.01	211.91	672460
2014-07-07	209.43	210.93	206.40	208.58	1302939
2014-07-08	206.96	207.94	200.66	202.18	1646490
2014-07-09	201.50	206.23	199.37	206.06	1292471
2014-07-10	201.98	204.30	200.25	203.19	873802
2014-07-11	204.99	204.30	201.30	202.73	660161
2014-07-14	204.65	207.39	202.60	202.92	905127
2014-07-15	204.64	205.16	200.25	202.51	1158787
2014-07-16	204.12	204.80	202.21	203.86	1229421
2014-07-17	199.37	203.10	198.50	199.19	2111487
2014-07-18	199.46	202.00	199.91	201.00	1012776
2014-07-21	200.10	202.61	199.60	202.51	1184380
2014-07-22	203.87	208.37	203.38	207.29	1218274
2014-07-23	207.67	207.97	205.33	206.25	792196
2014-07-24	208.75	208.26	204.49	205.03	823608
2014-07-25	203.90	206.15	203.01	204.47	835113
2014-07-28	205.66	211.09	205.66	210.97	2772759
2014-07-29	211.26	220.50	211.20	217.41	5161160
2014-07-30	218.30	219.20	214.74	218.61	1773712
2014-07-31	216.48	218.68	212.72	213.20	1962036
2014-08-01	213.00	214.57	208.36	210.04	1690410
2014-08-04	210.00	214.32	208.57	213.50	1252871
2014-08-05	212.42	213.92	207.53	209.09	1220882
2014-08-06	204.97	205.55	198.95	200.54	3620445
2014-08-07	199.71	202.56	194.27	195.18	3479159
2014-08-08	195.66	201.59	194.45	200.72	2409247
2014-08-11	201.02	202.85	197.80	200.24	1196176
2014-08-12	200.43	201.99	197.54	200.20	1145104
2014-08-13	201.33	204.73	201.00	201.34	1210082
2014-08-14	202.07	203.50	200.60	202.23	833089
2014-08-15	202.99	203.68	198.80	201.33	1015635
2014-08-18	202.66	203.50	200.35	202.90	840533
2014-08-19	203.73	205.48	202.19	203.36	859743
2014-08-20	204.65	204.65	201.73	202.53	688272
2014-08-21	202.77	202.88	200.50	200.51	729333
2014-08-22	198.53	200.34	198.35	200.12	1057430
2014-08-25	201.02	201.31	198.36	200.46	1259044
2014-08-26	199.19	200.00	197.13	199.28	1385325
2014-08-27	199.15	199.37	195.28	196.20	1752500
2014-08-28	195.45	197.60	193.07	196.79	1561624
2014-08-29	197.32	197.32	191.89	192.88	2038392
2014-09-02	189.10	189.96	180.63	185.05	4725626
2014-09-03	185.12	187.88	183.92	185.24	1898232
2014-09-04	185.50	186.85	183.98	184.77	1876953
2014-09-05	184.35	185.96	182.32	185.66	1972193
2014-09-08	186.33	186.33	183.11	184.71	1516890
2014-09-09	184.70	186.57	183.20	184.26	1235315
2014-09-10	182.58	183.12	180.75	182.28	2084014
2014-09-11	181.11	186.90	181.09	186.10	1781982
2014-09-12	186.20	186.52	182.00	182.53	1523120
2014-09-15	182.10	182.66	179.37	180.72	1629075
2014-09-16	175.70	181.03	172.53	179.87	3834978
2014-09-17	177.50	184.22	177.17	183.10	2268755
2014-09-18	184.65	190.45	184.56	187.83	3375861
2014-09-19	189.52	189.52	183.73	185.28	1893072
2014-09-22	181.87	184.31	179.07	181.28	2547157
2014-09-23	180.28	183.82	180.01	182.83	2353652
2014-09-24	182.70	186.29	181.87	185.95	1584523
2014-09-25	184.00	184.60	180.52	181.96	1960723
2014-09-26	184.19	187.49	184.00	184.50	1819139
2014-09-29	182.48	183.13	178.25	178.99	2569961
2014-09-30	179.31	189.11	175.77	187.08	4828238
2014-10-01	185.00	185.11	180.38	182.30	2105488
2014-10-02	183.00	185.37	178.00	181.76	1893502
2014-10-03	182.92	185.11	180.56	182.28	1236158
2014-10-06	187.59	187.98	183.59	183.79	1557657
2014-10-07	179.94	183.64	179.19	180.28	1493666
2014-10-08	180.73	183.75	178.50	183.29	1114113
2014-10-09	183.61	184.44	177.77	178.07	1386929
2014-10-10	177.77	181.50	176.55	176.71	1547036
2014-10-13	176.33	177.73	170.05	173.44	3040667
2014-10-14	171.37	177.72	171.12	173.84	1936980
2014-10-15	171.33	175.62	168.80	174.31	2326931
2014-10-16	173.31	184.58	173.03	182.07	3044257
2014-10-17	185.61	187.60	181.05	182.45	2219836
2014-10-20	182.89	183.52	179.60	181.66	1884815
2014-10-21	182.94	185.62	182.07	184.59	1780716
2014-10-22	185.09	186.00	181.70	182.42	1332588
2014-10-23	183.98	185.90	183.10	183.49	1607399
2014-10-24	183.88	185.55	182.17	184.72	1265442
2014-10-27	183.68	185.69	182.89	183.67	2004985
2014-10-28	182.93	185.65	181.50	185.25	1669819
2014-10-29	190.50	192.45	184.52	185.93	2566337
2014-10-30	185.06	188.80	184.06	187.65	1176103
2014-10-31	190.98	190.98	188.52	190.01	1527796
2014-11-03	189.96	191.73	188.45	189.51	1225660
2014-11-04	186.90	187.00	182.21	185.26	2087993
2014-11-05	182.00	182.99	177.10	179.74	2938211
2014-11-06	179.98	179.99	176.52	178.71	3081684
2014-11-07	177.59	178.78	176.28	177.18	1489630
2014-11-10	177.69	180.11	176.42	177.89	1034036
2014-11-11	178.67	180.81	177.03	180.35	1304067
2014-11-12	179.47	180.68	179.15	180.29	2121745
2014-11-13	181.00	183.59	180.75	182.85	376268
2014-11-14	182.89	184.83	181.88	183.99	1279682
2014-11-17	182.83	182.99	180.97	182.63	815606
2014-11-18	181.10	183.12	179.33	182.08	1445341
2014-11-19	182.07	182.51	179.54	180.02	876839
2014-11-20	179.71	181.69	174.90	177.85	2655717
2014-11-21	182.00	182.45	179.07	179.64	2017251
2014-11-24	180.42	180.83	178.22	180.22	1155464
2014-11-25	181.13	182.15	177.11	178.01	1670515
2014-11-26	178.32	178.62	176.50	177.06	833423
2014-11-28	178.06	179.01	175.89	178.61	578749
2014-12-01	177.03	177.12	174.05	174.50	1498720
2014-12-02	174.32	175.60	173.40	174.25	1167121
2014-12-03	170.57	172.21	168.81	169.57	2206478
2014-12-04	168.85	168.86	161.35	162.92	3673851
2014-12-05	163.15	165.02	162.01	163.90	1531474
2014-12-08	161.00	162.97	157.32	157.59	2400856
2014-12-09	155.54	156.97	155.11	156.63	1610673
2014-12-10	156.83	156.83	145.10	146.75	4661598
2014-12-11	147.90	151.43	146.65	148.88	2676661
2014-12-12	147.10	149.89	146.42	147.48	1491876
2014-12-15	148.77	149.87	144.85	145.16	1437791
2014-12-16	143.75	144.49	140.31	140.52	2127890
2014-12-17	137.82	139.24	133.58	138.97	4298558
2014-12-18	142.05	145.23	142.05	145.10	2870142
2014-12-19	144.90	151.95	144.90	150.11	3293472
2014-12-22	150.39	151.47	146.27	147.48	1768390
2014-12-23	148.07	153.35	147.96	151.69	1668952
2014-12-24	152.09	153.30	150.03	150.90	494148
2014-12-26	151.11	152.38	149.70	150.37	998923
2014-12-29	150.00	154.76	149.41	153.00	1510355
2014-12-30	152.78	153.78	150.10	151.20	1262561
2014-12-31	151.37	152.30	148.20	148.76	1635052
2015-01-02	148.59	149.23	142.15	146.89	2228883
2015-01-05	145.72	146.17	141.84	144.39	1704950
2015-01-06	143.50	144.34	139.26	141.31	1985276
2015-01-07	144.22	147.21	143.25	145.46	1471957
2015-01-08	147.06	149.03	146.39	147.21	1684100
2015-01-09	150.05	151.62	148.70	149.05	2210126
2015-01-12	149.03	149.50	146.76	148.46	1250395
2015-01-13	150.22	153.53	148.11	149.81	1627717
2015-01-14	147.75	149.33	145.41	148.60	1378827
2015-01-15	149.40	151.00	147.24	147.65	1063990
2015-01-16	145.31	147.87	144.38	146.99	957771
2015-01-20	146.97	146.99	138.11	142.03	2526843
2015-01-21	138.84	143.92	138.93	142.89	1606177
2015-01-22	144.13	147.65	143.74	147.23	1409401
2015-01-23	146.54	147.47	144.82	146.01	964737
2015-01-26	146.84	156.71	146.84	155.83	2587136
2015-01-27	155.80	157.75	153.10	155.04	1739645
2015-01-28	156.45	156.75	152.78	153.48	1740603
2015-01-29	154.19	157.23	149.59	152.97	1418508
2015-01-30	150.89	151.33	147.66	147.95	1738138
2015-02-02	148.22	149.79	145.44	149.74	1211324
2015-02-03	149.64	156.94	148.10	155.80	2386827
2015-02-04	151.26	154.90	144.19	146.11	4808666
2015-02-05	146.51	148.20	144.45	146.64	1759960
2015-02-06	148.79	148.89	145.59	146.24	1464513
2015-02-09	145.73	149.58	145.51	148.45	1295688
2015-02-10	151.23	156.38	150.78	154.65	2354842
2015-02-11	153.31	153.51	150.50	151.24	1126583
2015-02-12	151.87	154.99	150.64	154.72	2591630
2015-02-13	155.48	160.41	154.73	159.34	2153924
2015-02-17	158.65	159.21	154.82	157.00	1810898
2015-02-18	157.89	160.05	156.92	158.52	1282818
2015-02-19	158.73	159.73	157.40	158.57	883799
2015-02-20	158.26	158.49	156.25	158.47	920999
2015-02-23	155.19	156.42	152.90	154.33	2322159
2015-02-24	150.23	150.27	146.85	147.00	2772015
2015-02-25	145.48	145.48	140.96	143.05	3620570
2015-02-26	143.04	145.77	142.27	142.77	1856027
2015-02-27	143.34	144.13	141.59	142.50	1120545
2015-03-02	142.50	145.40	142.31	142.43	1431733
2015-03-03	142.09	144.76	139.61	140.07	2146543
2015-03-04	138.69	139.00	135.45	138.82	2854038
2015-03-05	138.26	139.25	136.76	139.00	2106061
2015-03-06	137.63	138.07	136.03	137.00	2851622
2015-03-09	135.50	136.18	131.63	132.84	5406859
2015-03-10	130.96	132.46	129.48	129.51	3689615
2015-03-11	129.48	129.81	126.17	126.63	3130658
2015-03-12	127.92	129.63	125.12	126.32	2443589
2015-03-13	125.39	128.14	124.41	127.07	2613215
2015-03-16	125.09	127.46	122.50	125.65	4333196
2015-03-17	126.00	127.95	124.41	124.58	2490249
2015-03-18	123.64	124.14	121.53	122.92	4751644
2015-03-19	125.00	130.40	124.48	130.11	3584025
2015-03-20	131.78	133.25	129.73	129.98	2420936
2015-03-23	129.67	136.36	127.61	132.04	3274751
2015-03-24	132.12	132.26	128.94	129.50	2202668
2015-03-25	130.01	130.04	127.56	129.22	1573793
2015-03-26	127.89	128.53	126.25	126.86	1909030
2015-03-27	127.00	127.04	125.83	126.25	976515
2015-03-30	126.71	128.16	125.67	127.46	1160384
2015-03-31	126.62	129.84	125.80	125.88	1362142
2015-04-01	126.11	127.05	123.69	125.53	1711475
2015-04-02	125.72	129.56	125.00	129.40	1346205
2015-04-06	127.94	132.04	127.42	130.72	2053747
2015-04-07	130.73	131.59	127.88	127.88	1612389
2015-04-08	129.85	131.56	127.84	129.28	1666614
2015-04-09	132.37	136.93	132.05	136.63	2568960
2015-04-10	136.20	136.35	133.34	136.02	1774363
2015-04-13	135.00	135.49	133.34	133.60	1983725
2015-04-14	130.59	131.28	126.69	127.53	3139584
2015-04-15	126.99	130.26	125.60	130.02	2204437
2015-04-16	130.06	130.87	127.20	127.35	1337095
2015-04-17	126.10	128.19	124.51	125.50	1533479
2015-04-20	126.82	130.14	126.53	128.95	1645188
2015-04-21	129.49	129.55	126.40	126.77	1419086
2015-04-22	127.43	129.93	125.71	129.07	1585966
2015-04-23	126.92	129.55	126.15	128.08	1353527
2015-04-24	129.39	131.30	128.91	130.09	1219496
2015-04-27	130.55	131.01	128.55	128.83	1355730
2015-04-28	128.54	132.00	127.62	130.48	3966496
2015-04-29	116.20	117.05	108.27	108.77	15694170
2015-04-30	108.59	111.76	108.32	111.07	5447364
2015-05-01	111.64	113.31	110.00	112.71	2457868
2015-05-04	113.28	118.93	113.15	117.18	4627030
2015-05-05	116.82	117.90	115.33	116.44	2304539
2015-05-06	116.27	116.82	113.17	113.69	2542295
2015-05-07	113.41	115.80	113.19	113.95	1598937
2015-05-08	115.02	118.00	114.80	117.84	2746487
2015-05-11	117.75	117.79	114.00	114.08	2324358
2015-05-12	113.63	113.98	112.08	112.18	1575124
2015-05-13	112.39	112.84	110.76	110.97	1417699
2015-05-14	111.52	111.57	108.55	108.79	2043710
2015-05-15	107.98	109.23	106.02	106.79	2770247
2015-05-18	106.20	107.22	105.21	106.86	2181501
2015-05-19	106.80	107.05	105.44	106.34	2090649
2015-05-20	106.81	109.20	106.34	107.69	2225299
2015-05-21	107.51	109.69	107.51	108.10	1804579
2015-05-22	108.36	108.81	106.47	106.54	1414648
2015-05-26	106.05	106.29	103.75	104.12	2635082
2015-05-27	104.57	104.59	102.92	103.56	1905276
2015-05-28	102.94	103.76	102.40	102.99	2378451
2015-05-29	102.75	102.99	100.45	100.69	3005240
2015-06-01	101.03	101.03	97.89	98.29	3830552
2015-06-02	98.30	101.35	98.05	100.06	2309176
2015-06-03	100.67	102.80	100.27	102.05	2582223
2015-06-04	105.63	109.95	105.50	109.44	5914091
2015-06-05	109.36	109.62	107.37	109.14	2433346
2015-06-08	105.97	106.26	102.35	102.40	4158318
2015-06-09	102.20	103.25	101.48	102.28	2060133
2015-06-10	102.54	103.93	101.53	103.22	1997695
2015-06-11	103.48	104.58	102.31	104.45	1375129
2015-06-12	103.81	104.24	102.30	102.79	1490620
2015-06-15	101.83	103.70	101.79	102.79	1287963
2015-06-16	102.15	103.84	101.63	102.82	1824309
2015-06-17	103.39	104.58	102.45	104.26	1302207
2015-06-18	104.44	106.86	104.44	105.26	1514005
2015-06-19	105.39	105.47	102.82	103.11	2849380
2015-06-22	103.50	103.87	100.53	100.95	1688215
2015-06-23	100.34	100.74	97.76	100.26	3518930
2015-06-24	99.91	100.24	97.97	98.21	2292528
2015-06-25	98.73	99.00	97.81	97.99	1540701
2015-06-26	97.78	97.93	96.29	96.50	2347455
2015-06-29	93.78	95.99	93.59	93.93	3082703
2015-06-30	95.90	100.24	95.36	98.67	4439975
2015-07-01	102.89	107.27	102.45	103.07	4545002
2015-07-02	104.14	105.00	102.43	103.54	3017652
2015-07-06	102.23	104.97	102.09	103.88	2235391
2015-07-07	104.35	112.00	103.22	111.35	4679326
2015-07-08	108.62	109.50	103.81	104.14	3677907
2015-07-09	106.26	109.05	104.81	105.20	2686035
2015-07-10	106.78	106.98	103.52	103.90	2412820
2015-07-13	108.81	110.31	107.28	107.89	3514049
2015-07-14	107.60	108.74	106.57	107.26	1850505
2015-07-15	107.13	107.13	102.45	103.42	2095069
2015-07-16	104.42	104.88	102.76	103.80	1162057
2015-07-17	103.80	103.88	101.53	101.71	1522842
2015-07-20	101.16	102.00	99.85	100.02	1711139
2015-07-21	100.09	102.09	99.85	101.42	1287381
2015-07-22	100.92	101.88	99.70	101.25	1727321
2015-07-23	104.20	105.65	103.01	104.30	2655704
2015-07-24	104.84	104.84	101.45	102.43	1640976
2015-07-27	100.03	101.26	98.10	99.23	2229327
2015-07-28	98.89	99.99	97.38	98.01	2623573
2015-07-29	98.17	99.80	95.87	96.03	4079631
2015-07-30	99.24	104.70	99.01	104.12	5069320
2015-07-31	103.92	105.43	101.81	103.23	2847288
2015-08-03	103.10	103.72	100.00	100.80	2355367
2015-08-04	101.10	102.30	99.33	100.30	1819001
2015-08-05	101.01	103.71	100.80	101.27	1777591
2015-08-06	100.72	102.61	99.99	100.70	1818453
2015-08-07	100.43	103.78	100.42	103.14	1967874
2015-08-10	104.87	104.99	102.70	104.00	2365316
2015-08-11	102.00	102.13	98.61	99.53	2669044
2015-08-12	97.22	97.84	94.13	97.45	2761374
2015-08-13	97.58	98.23	94.59	94.62	2229707
2015-08-14	94.65	95.46	92.04	92.17	2178610
2015-08-17	92.00	93.48	90.91	91.91	2469383
2015-08-18	91.64	92.00	90.38	90.90	1791111
2015-08-19	90.36	91.14	89.18	90.25	2241812
2015-08-20	89.00	90.00	85.50	85.58	2533082
2015-08-21	83.60	84.73	81.33	81.77	3791569
2015-08-24	75.00	81.36	72.75	76.48	5961143
2015-08-25	79.31	79.61	75.60	75.71	3432479
2015-08-26	77.61	77.66	71.25	74.29	4655582
2015-08-27	76.15	78.98	75.68	78.52	3397436
2015-08-28	77.68	79.33	77.04	78.20	2183067
2015-08-31	77.23	77.68	74.92	75.05	2862991
2015-09-01	72.90	73.64	70.51	70.99	3907831
2015-09-02	73.34	73.50	70.88	72.43	4612315
2015-09-03	71.89	74.16	71.89	73.82	2927971
2015-09-04	72.38	74.55	72.34	73.07	3085426
2015-09-08	74.54	76.48	74.32	74.85	4006118
2015-09-09	75.97	76.75	73.00	73.04	3621552
2015-09-10	71.95	72.05	68.11	69.67	7798472
2015-09-11	69.60	70.72	67.24	67.72	4630609
2015-09-14	67.50	68.65	66.72	68.47	3026191
2015-09-15	67.94	70.45	67.87	70.35	2475909
2015-09-16	70.77	75.10	70.55	73.78	3875075
2015-09-17	73.33	73.49	70.00	70.27	3840504
2015-09-18	69.60	70.05	68.11	68.44	3778750
2015-09-21	68.77	68.96	66.32	66.56	2917805
2015-09-22	65.00	65.13	63.86	63.93	3761732
2015-09-23	63.29	63.30	60.06	60.24	5464319
2015-09-24	59.90	61.80	59.75	59.83	5295688
2015-09-25	60.72	60.76	58.13	58.23	4928450
2015-09-28	57.93	57.95	54.37	54.42	4719463
2015-09-29	53.46	55.09	52.26	53.22	6223373
2015-09-30	54.44	54.48	52.50	53.12	4265317
2015-10-01	53.43	53.84	50.96	51.71	4745609
2015-10-02	55.27	63.76	54.75	63.52	15153692
2015-10-05	63.80	67.25	60.55	64.89	12699717
2015-10-06	64.58	68.32	64.52	67.85	8455092
2015-10-07	69.03	73.48	68.99	71.99	10458978
2015-10-08	71.51	76.48	70.80	75.91	7819005
2015-10-09	75.00	76.25	73.20	75.40	6904878
2015-10-12	74.70	76.32	70.84	71.20	6176773
2015-10-13	70.90	72.76	69.65	70.32	5306156
2015-10-14	70.67	72.85	70.54	72.37	3864384
2015-10-15	75.65	77.25	70.93	73.76	8508012
2015-10-16	66.55	75.30	66.35	72.90	16035586
2015-10-19	70.91	71.00	67.16	68.25	7443343
2015-10-20	68.80	69.89	66.25	66.92	4020584
2015-10-21	67.14	67.29	64.33	64.47	5123481
2015-10-22	65.57	66.20	61.27	63.18	6336857
2015-10-23	63.97	68.07	63.72	67.60	4375907
2015-10-26	67.42	67.88	65.46	66.41	2212508
2015-10-27	66.17	67.56	64.12	64.56	2647521
2015-10-28	64.27	67.43	63.30	67.30	3754100
2015-10-29	68.99	71.33	68.16	69.90	4584307
2015-10-30	69.26	70.63	68.51	69.95	2950218
2015-11-02	71.65	73.67	70.64	72.19	4274152
2015-11-03	71.78	75.48	70.95	74.26	4617597
2015-11-04	74.88	75.69	71.50	72.87	4286304
2015-11-05	72.95	74.82	72.26	72.98	2261468
2015-11-06	73.51	74.19	72.58	73.99	2123651
2015-11-09	71.11	71.40	66.51	68.15	7502617
2015-11-10	67.29	68.46	65.19	67.25	3814761
2015-11-11	67.68	68.00	64.61	65.80	3672796
2015-11-12	65.37	68.00	64.17	64.70	2970112
2015-11-13	64.27	64.81	62.05	62.20	3929488
2015-11-16	62.13	63.88	60.65	63.49	3023286
2015-11-17	64.28	64.45	61.15	61.56	2949447
2015-11-18	61.47	62.30	57.66	61.31	5605801
2015-11-19	61.20	62.65	60.53	61.78	2675359
2015-11-20	61.80	61.89	59.09	59.56	3778288
2015-11-23	59.50	61.47	59.50	60.23	2428465
2015-11-24	59.64	64.00	59.64	62.95	5628268
2015-11-25	63.42	63.43	61.64	62.25	2358508
2015-11-27	61.55	61.92	59.28	61.05	2286120
2015-11-30	61.45	62.92	60.83	62.77	2878124
2015-12-01	63.79	67.29	63.50	66.81	6375187
2015-12-02	66.26	71.58	66.03	68.50	6911811
2015-12-03	68.45	68.82	63.69	65.08	3747616
2015-12-04	65.07	66.24	62.94	64.60	4240980
2015-12-07	64.10	65.15	63.12	64.60	3427141
2015-12-08	62.80	63.63	60.44	61.80	4571568
2015-12-09	66.76	73.00	65.66	69.91	12687579
2015-12-10	70.00	70.08	66.31	66.46	4749527
2015-12-11	65.55	66.33	62.07	63.13	5519953
2015-12-14	63.30	64.80	61.88	62.77	2911635
2015-12-15	63.74	67.20	63.39	66.04	4010571
2015-12-16	67.17	69.20	65.84	68.99	4192434
2015-12-17	69.10	69.19	64.20	64.27	3748736
2015-12-18	64.11	65.44	63.26	63.40	7710479
2015-12-21	63.51	66.09	62.80	65.76	2991272
2015-12-22	65.92	68.49	65.01	67.65	3563726
2015-12-23	68.15	69.75	67.90	68.95	2444170
2015-12-24	68.65	69.56	67.81	69.17	1340124
2015-12-28	69.00	69.08	66.49	68.34	1870259
2015-12-29	69.05	71.27	68.95	70.12	2614833
2015-12-30	69.57	70.71	68.38	68.64	1909530
2015-12-31	68.61	69.89	68.07	69.19	1645144
2016-01-04	67.03	69.27	64.64	68.77	4249811
2016-01-05	69.24	72.64	67.65	70.07	4286074
2016-01-06	67.73	68.88	65.36	66.44	3316082
2016-01-07	63.94	64.01	59.80	60.19	5525585
2016-01-08	61.51	63.09	57.55	57.74	5739956
2016-01-11	59.01	59.99	56.01	56.79	4612373
2016-01-12	58.45	58.62	54.93	55.62	3806449
2016-01-13	56.16	56.89	51.63	52.47	5412986
2016-01-14	52.76	52.99	49.95	51.50	4978199
2016-01-15	53.16	59.13	52.05	58.37	10548094
2016-01-19	59.85	61.12	57.31	59.13	5851507
2016-01-20	57.51	57.70	52.52	56.33	6212920
2016-01-21	56.42	57.47	54.33	56.68	4076555
2016-01-22	59.00	60.79	57.96	59.17	3590006
2016-01-25	60.98	63.75	60.17	61.00	5653956
2016-01-26	61.64	63.74	59.66	63.41	3065061
2016-01-27	62.69	65.00	61.25	62.23	3125804
2016-01-28	64.67	66.41	62.29	63.15	3660737
2016-01-29	63.71	67.36	63.55	67.34	3137641
2016-02-01	66.51	67.68	63.55	67.10	3953064
2016-02-02	65.54	65.95	61.26	62.00	5434337
2016-02-03	62.47	63.91	59.53	63.17	4244309
2016-02-04	62.49	65.50	61.31	63.78	3671378
2016-02-05	63.31	64.34	61.50	61.91	2462127
2016-02-08	61.08	61.46	57.05	58.80	3846555
2016-02-09	57.47	60.76	56.58	58.45	2733703
2016-02-10	59.01	60.20	57.61	58.14	2776627
2016-02-11	58.46	61.66	56.51	59.69	5410806
2016-02-12	62.75	69.28	62.30	69.14	10716630
2016-02-16	70.84	76.00	69.85	74.65	9057822
2016-02-17	75.31	78.27	73.66	76.21	6938908
2016-02-18	75.65	79.75	73.55	78.45	6318313
2016-02-19	76.37	77.69	75.65	77.18	4207768
2016-02-22	79.18	81.32	78.62	79.53	4864286
2016-02-23	79.71	80.77	78.23	79.65	4283953
2016-02-24	78.44	80.03	75.57	79.67	4629121
2016-02-25	78.92	80.80	77.80	80.63	2670567
2016-02-26	81.39	83.60	81.18	82.17	2963423
2016-02-29	82.17	83.12	81.61	82.48	2443685
2016-03-01	84.45	86.24	84.17	84.51	5704973
2016-03-02	85.08	85.37	83.30	85.00	5406944
2016-03-03	84.15	88.87	83.58	88.35	5501369
2016-03-04	88.37	88.39	84.32	85.44	6043705
2016-03-07	83.50	85.80	82.08	83.99	5196995
2016-03-08	83.20	83.85	80.12	80.27	3575430
2016-03-09	81.42	82.44	79.77	81.56	2373544
2016-03-10	82.74	84.77	81.30	84.06	3265203
2016-03-11	83.54	87.21	83.20	86.06	3903532
2016-03-14	86.80	86.80	86.80	86.80	200
2016-03-15	86.07	86.49	81.95	83.25	3402115
2016-03-16	82.89	86.60	82.70	86.30	2380011
2016-03-17	86.70	89.28	86.60	88.80	3257924
2016-03-18	91.68	96.56	91.36	94.02	7033643
2016-03-21	93.08	93.30	90.06	92.74	2733596
2016-03-22	94.33	96.60	93.68	95.00	4003273
2016-03-23	94.75	94.77	91.50	91.76	2251653
2016-03-24	90.50	93.68	89.55	93.47	3295510
2016-03-28	93.53	93.89	89.61	92.83	3303814
2016-03-29	94.72	95.43	92.15	94.14	3412723
2016-03-30	95.65	95.99	91.74	93.99	3214215
2016-03-31	94.08	94.62	92.01	93.99	2973099
2016-04-01	91.84	95.25	90.34	94.74	4544990
2016-04-04	94.56	96.22	93.17	93.40	2754961
2016-04-05	91.62	93.30	90.40	90.92	4427082
2016-04-06	91.70	91.82	85.72	89.55	7577053
2016-04-07	95.04	100.84	94.77	99.99	12644101
2016-04-08	100.62	102.44	97.40	98.78	6249676
2016-04-11	99.63	101.45	98.30	98.31	3806875
2016-04-12	97.76	98.22	95.52	97.19	3439515
2016-04-13	96.37	98.20	95.73	97.68	2991667
2016-04-14	101.00	101.16	96.60	97.67	3933212
2016-04-15	97.42	98.66	96.81	97.67	1860989
2016-04-18	97.09	97.38	95.90	96.48	2528898
2016-04-19	96.71	100.40	96.71	99.99	3433298
2016-04-20	99.27	100.98	98.50	99.39	2424557
2016-04-21	96.79	97.18	94.36	95.79	5222400
2016-04-22	95.53	96.77	94.38	96.00	2481996
2016-04-25	95.83	95.83	89.94	90.94	4901501
2016-04-26	90.94	92.28	89.26	89.66	3680855
2016-04-27	89.39	91.09	88.88	89.17	2514768
2016-04-28	88.36	92.37	88.29	89.22	2969777
2016-04-29	88.02	90.78	87.77	88.30	3214663
2016-05-02	91.30	94.49	90.77	94.28	4269257
2016-05-03	92.99	95.73	91.58	94.45	3669064
2016-05-04	92.38	93.47	90.12	91.23	3308154
2016-05-05	91.07	91.56	88.98	89.62	3925552
2016-05-06	91.61	92.86	88.58	91.21	3671643
2016-05-09	91.55	92.17	89.06	89.62	2693027
2016-05-10	89.84	94.09	89.72	94.03	3093236
2016-05-11	93.99	94.24	92.06	92.96	2085338
2016-05-12	93.69	94.39	91.51	93.42	1876110
2016-05-13	92.53	93.29	89.73	89.95	2340992
2016-05-16	89.84	91.84	89.55	90.88	1520512
2016-05-17	90.88	93.60	90.29	91.23	1978769
2016-05-18	90.41	91.64	88.09	88.45	2691399
2016-05-19	87.70	89.32	87.16	88.45	2505311
2016-05-20	88.93	90.26	88.61	88.96	1746942
2016-05-23	89.30	91.98	89.00	91.48	2112047
2016-05-24	92.38	93.59	91.70	93.22	1620409
2016-05-25	93.87	97.19	93.80	96.65	3365998
2016-05-26	97.45	97.45	93.81	94.62	1975033
2016-05-27	94.55	96.80	94.09	95.96	1597959
2016-05-31	96.40	97.70	95.70	96.18	2139066
2016-06-01	94.01	97.01	93.08	96.73	2100508
2016-06-02	96.84	99.87	96.01	99.41	2985406
2016-06-03	98.92	98.94	96.06	98.50	2769190
2016-06-06	96.99	99.40	96.25	98.69	2323231
2016-06-07	98.38	101.98	98.13	101.11	3214419
2016-06-08	102.00	103.36	100.05	101.32	2593069
2016-06-09	100.49	101.41	99.62	100.79	1238618
2016-06-10	99.94	101.03	98.45	100.45	2468959
2016-06-13	99.63	102.75	99.55	100.15	1952770
2016-06-14	99.36	101.72	98.27	101.54	2412528
2016-06-15	101.66	104.10	100.87	101.60	2211686
2016-06-16	100.68	101.59	99.18	101.20	2074276
2016-06-17	102.31	103.75	101.60	103.19	2191485
2016-06-20	104.02	105.69	100.14	100.29	2839701
2016-06-21	100.52	102.05	99.53	101.81	1992166
2016-06-22	102.35	102.88	100.64	100.72	1747745
2016-06-23	102.00	102.90	101.14	101.70	1569044
2016-06-24	97.87	99.65	91.95	92.29	4896946
2016-06-27	90.75	90.75	86.34	87.69	5478880
2016-06-28	90.20	90.48	87.40	88.28	3780314
2016-06-29	90.00	92.04	88.90	91.28	2613405
2016-06-30	91.44	92.00	89.15	90.64	2580703
2016-07-01	90.80	93.95	90.64	91.79	2821780
2016-07-05	91.25	91.25	88.12	89.10	2405054
2016-07-06	88.56	90.07	87.26	89.93	2133682
2016-07-07	90.07	90.97	88.18	88.96	1999521
2016-07-08	89.79	90.74	89.20	89.75	2006423
2016-07-11	91.30	96.06	91.28	94.10	4057074
2016-07-12	95.87	96.57	94.51	96.50	2634623
2016-07-13	96.48	96.48	93.97	94.88	2037573
2016-07-14	93.78	94.75	90.78	92.02	3453331
2016-07-15	92.56	93.80	92.14	92.22	1770717
2016-07-18	92.36	96.93	92.13	96.66	3102039
2016-07-19	96.00	96.20	94.53	95.17	1799081
2016-07-20	94.29	94.96	93.19	94.18	2077012
2016-07-21	94.08	95.35	93.43	93.89	1793782
2016-07-22	94.50	95.91	93.49	95.77	1510190
2016-07-25	97.25	99.00	96.26	97.41	2883057
2016-07-26	100.01	103.86	99.90	103.47	4013769
2016-07-27	103.25	103.77	100.20	102.24	2388006
2016-07-28	102.52	104.91	101.00	104.66	3848444
2016-07-29	96.14	103.00	96.01	97.95	8143597
2016-08-01	97.95	99.50	94.82	97.93	3437804
2016-08-02	97.56	97.85	96.05	96.92	1947594
2016-08-03	96.03	98.11	95.50	97.66	1497553
2016-08-04	98.02	98.83	96.33	98.25	2043456
2016-08-05	98.93	99.31	97.35	97.51	1808059
2016-08-08	97.66	100.27	97.57	100.05	1973046
2016-08-09	99.96	101.20	99.06	100.19	1674745
2016-08-10	100.40	100.78	98.81	99.59	1296174
2016-08-11	100.20	103.78	100.01	102.66	3366471
2016-08-12	99.50	100.88	99.23	99.75	3005389
2016-08-15	100.98	104.44	100.16	103.74	3662493
2016-08-16	104.06	104.06	100.62	101.42	3013626
2016-08-17	101.88	102.10	100.87	101.33	2033262
2016-08-18	100.95	101.38	98.25	99.68	3053881
2016-08-19	98.79	99.00	95.94	97.38	3887688
2016-08-22	97.69	97.70	96.12	97.10	2698792
2016-08-23	98.02	98.91	96.25	96.39	2775933
2016-08-24	96.01	96.48	90.35	90.81	6068494
2016-08-25	91.62	92.46	90.06	90.51	2758296
2016-08-26	90.69	91.30	88.87	89.85	3116401
2016-08-29	89.35	91.80	89.30	90.72	2150993
2016-08-30	90.86	91.81	89.64	90.15	2159719
2016-08-31	89.27	90.95	88.50	89.32	2147174
2016-09-01	93.58	95.26	93.00	93.17	6804992
2016-09-02	93.80	94.05	91.11	92.38	3025424
2016-09-06	92.96	93.88	91.82	92.79	2029869
2016-09-07	93.49	95.24	93.25	94.35	2616950
2016-09-08	95.94	96.71	95.02	95.78	2793600
2016-09-09	96.37	98.50	95.23	98.41	6349210
2016-09-12	97.57	104.07	97.08	104.01	7002796
2016-09-13	103.06	104.79	102.20	103.71	4456506
2016-09-14	104.50	107.68	103.26	107.25	4912286
2016-09-15	106.88	109.50	104.73	108.68	5714621
2016-09-16	108.65	109.27	106.72	108.57	3835578
2016-09-19	108.28	108.43	103.45	103.96	4273689
2016-09-20	103.73	104.82	102.42	103.49	2818628
2016-09-21	104.09	105.22	101.51	103.00	4015225
2016-09-22	103.51	104.08	101.72	102.29	3839946
2016-09-23	101.08	102.55	98.38	102.14	5126297
2016-09-26	101.55	101.67	99.66	100.81	2622791
2016-09-27	100.14	102.11	99.77	100.74	3779094
2016-09-28	101.56	101.75	98.50	101.66	3047427
2016-09-29	101.17	103.63	100.00	100.59	2858128
2016-09-30	98.14	98.45	94.80	97.42	6737905
2016-10-03	100.29	101.25	98.93	99.28	4234930
2016-10-04	99.27	99.59	96.16	96.38	3288398
2016-10-05	96.32	98.37	95.88	97.94	2699876
2016-10-06	97.50	98.60	97.10	97.74	1969182
2016-10-07	97.63	97.99	96.14	97.01	2166200
2016-10-10	97.19	99.49	97.01	98.67	1813584
2016-10-11	99.83	101.06	97.38	97.70	2791455
2016-10-12	97.33	97.91	96.00	96.43	2034376
2016-10-13	95.75	95.79	92.82	94.95	3060697
2016-10-14	95.67	96.34	91.91	93.37	2885527
2016-10-17	91.23	94.14	91.06	93.10	1887896
2016-10-18	94.49	94.88	92.57	92.98	1183293
2016-10-19	92.79	95.94	92.79	95.52	1852291
2016-10-20	95.14	97.24	95.01	96.00	1498395
2016-10-21	95.50	96.23	94.50	95.27	1927743
2016-10-24	96.82	97.89	96.40	96.80	1500116
2016-10-25	96.65	96.67	95.15	95.57	1172867
2016-10-26	95.23	97.55	95.23	95.75	1804155
2016-10-27	97.05	97.05	93.12	94.18	1850970
2016-10-28	94.29	95.55	93.75	94.18	2079828
2016-10-31	94.66	95.05	93.42	94.55	1341583
2016-11-01	96.43	99.75	95.95	98.23	3722286
2016-11-02	97.77	98.11	95.86	96.52	2542447
2016-11-03	92.50	92.93	86.73	87.53	9050363
2016-11-04	88.23	89.20	86.57	88.04	3223764
2016-11-07	89.95	90.00	87.32	87.86	2792095
2016-11-08	87.90	88.48	86.18	86.67	3439413
2016-11-09	85.35	88.53	84.60	87.84	2799065
2016-11-10	89.16	89.65	84.80	85.30	3564909
2016-11-11	84.79	85.53	82.51	84.98	3252570
2016-11-14	84.50	85.99	82.76	84.51	2480650
2016-11-15	84.95	87.55	84.88	86.87	2288989
2016-11-16	86.78	87.92	85.90	86.57	1826073
2016-11-17	87.79	90.66	87.35	90.44	3636867
2016-11-18	91.23	94.00	90.89	92.35	3224745
2016-11-21	94.71	98.45	94.25	97.38	5209692
2016-11-22	97.06	98.31	96.00	98.10	2690278
2016-11-23	97.95	101.53	97.55	101.32	4268352
2016-11-25	101.51	102.20	100.47	101.55	1170433
2016-11-28	101.41	103.15	100.76	102.00	2746211
2016-11-29	101.18	102.55	99.20	99.79	2687208
2016-11-30	101.80	104.90	101.52	101.99	2618280
2016-12-01	101.00	101.00	97.33	99.27	3881878
2016-12-02	98.00	99.60	97.40	98.64	1956209
2016-12-05	99.56	100.39	97.97	98.37	1678578
2016-12-06	99.00	102.30	98.75	102.18	2892115
2016-12-07	101.28	102.09	100.05	101.99	1769534
2016-12-08	102.23	102.23	90.00	90.72	12682416
2016-12-09	96.41	96.49	91.15	91.88	9967063
2016-12-12	92.28	92.49	90.08	91.50	3363060
2016-12-13	93.13	94.75	92.02	93.50	3743289
2016-12-14	93.75	94.47	91.45	92.16	3537505
2016-12-15	91.82	92.48	90.39	90.88	3121032
2016-12-16	91.04	92.15	90.43	91.90	4106757
2016-12-19	92.00	92.71	89.85	90.12	3142082
2016-12-20	90.33	91.06	88.00	88.31	4095955
2016-12-21	89.10	89.70	88.00	89.27	2455352
2016-12-22	89.01	89.19	87.70	88.25	2077618
2016-12-23	87.81	89.00	87.74	88.34	1256917
2016-12-27	88.63	89.22	88.01	88.24	1483432
2016-12-28	88.23	88.67	86.62	87.08	1671645
2016-12-29	87.07	87.52	86.74	87.17	984629
2016-12-30	87.10	87.45	85.57	86.51	1888502
2017-01-03	87.20	87.89	86.20	87.46	2704248
2017-01-04	87.71	90.46	87.71	90.28	2598815
2017-01-05	90.80	92.33	90.64	91.44	2507510
2017-01-06	91.08	92.63	90.81	92.43	1858477
2017-01-09	93.88	95.00	92.62	92.75	2776249
2017-01-10	93.67	95.47	93.36	94.83	3056006
2017-01-11	94.32	94.76	92.03	92.93	2207316
2017-01-12	92.63	92.80	90.22	91.94	1904095
2017-01-13	92.50	92.50	90.50	90.53	1527135
2017-01-17	90.50	93.20	89.60	92.34	2008589
2017-01-18	92.88	92.88	91.35	91.98	1202451
2017-01-19	91.84	92.35	90.51	90.93	1144071
2017-01-20	91.31	92.21	90.78	90.82	955216
2017-01-23	90.89	93.63	90.89	92.64	2323334
2017-01-24	92.87	94.44	92.51	94.03	1775754
2017-01-25	94.60	97.24	94.60	96.42	2881460
2017-01-26	96.00	99.35	95.20	95.50	5216124
2017-01-27	102.00	104.05	101.00	103.08	7967416
2017-01-30	102.72	104.39	102.10	102.55	2483369
2017-01-31	102.15	102.45	100.89	101.43	1827534
2017-02-01	99.56	100.09	97.77	97.86	3025417
2017-02-02	97.33	98.08	96.56	97.38	1698709
2017-02-03	97.68	98.50	96.70	96.92	1888810
2017-02-06	98.25	99.30	95.99	97.02	2828753
2017-02-07	96.87	97.29	96.53	97.01	1903166
2017-02-08	96.98	97.23	96.33	97.18	1061765
2017-02-09	97.56	99.17	97.30	98.88	1764328
2017-02-10	99.03	100.20	98.52	98.90	2314945
2017-02-13	98.88	99.42	98.21	98.97	1621225
2017-02-14	100.51	100.66	97.60	97.68	1876153
2017-02-15	97.44	100.29	96.91	99.79	1924887
2017-02-16	99.59	99.60	96.57	96.72	2812990
2017-02-17	96.21	96.34	95.02	95.91	1989132
2017-02-21	96.20	96.38	95.05	95.97	1551028
2017-02-22	95.89	95.97	94.31	94.75	1975149
2017-02-23	95.16	95.28	93.60	93.84	2079355
2017-02-24	93.25	94.06	92.67	94.01	1935303
2017-02-27	94.44	96.24	94.28	95.51	1694362
2017-02-28	95.22	97.75	94.81	96.15	2094135
2017-03-01	99.90	103.71	99.62	102.71	6088520
2017-03-02	102.67	102.67	99.74	100.15	2754098
2017-03-03	100.02	101.52	99.08	101.04	1783573
2017-03-06	100.78	101.14	99.52	100.37	1206049
2017-03-07	99.78	100.17	98.25	99.46	2462419
2017-03-08	99.38	100.31	98.76	99.23	1205891
2017-03-09	98.82	99.74	98.41	98.99	1081649
2017-03-10	99.17	100.52	98.82	99.55	1485803
2017-03-13	101.95	104.71	101.50	104.30	3454131
2017-03-14	104.20	105.83	103.75	104.70	2777068
2017-03-15	104.82	104.98	103.13	104.75	2129438
2017-03-16	105.00	108.60	103.78	106.17	4709989
2017-03-17	107.27	110.31	106.70	110.19	3913548
2017-03-20	110.00	113.85	110.00	111.64	5013333
2017-03-21	112.99	113.95	110.55	111.75	4163683
2017-03-22	111.86	113.52	111.30	113.35	2473009
2017-03-23	113.29	114.08	111.78	112.32	2302579
2017-03-24	112.75	113.27	110.89	111.92	1666343
2017-03-27	110.81	115.77	110.18	114.65	3487176
2017-03-28	114.98	116.19	113.89	115.18	2147973
2017-03-29	114.87	115.99	114.55	115.49	1213306
2017-03-30	115.29	115.73	113.80	114.30	1686358
2017-03-31	113.34	114.93	112.70	114.61	1979622
2017-04-03	117.82	119.80	115.87	116.34	3477240
2017-04-04	116.00	116.86	115.27	116.74	1668147
2017-04-05	118.27	119.43	116.51	116.68	3103612
2017-04-06	116.18	118.57	116.08	117.85	1953882
2017-04-07	117.77	117.95	116.30	116.83	1582839
2017-04-10	116.30	117.56	115.32	116.18	1293244
2017-04-11	116.41	116.75	113.86	116.23	1934890
2017-04-12	116.63	117.07	114.74	115.39	1654623
2017-04-13	115.05	115.34	112.91	113.47	2553386
2017-04-17	113.77	115.20	113.69	114.64	3059290
2017-04-18	114.00	116.06	113.82	115.89	1753083
2017-04-19	115.75	116.60	114.74	114.94	1207565
2017-04-20	115.67	116.70	115.40	116.15	2107813
2017-04-21	116.25	116.37	114.40	115.90	4250160
2017-04-24	116.98	117.00	115.22	115.57	2350248
2017-04-25	115.73	118.34	115.73	118.22	4245472
2017-04-26	123.30	127.20	121.57	125.19	6282743
2017-04-27	125.22	125.96	124.00	124.50	2448277
2017-04-28	125.04	125.04	122.97	123.01	1522802
2017-05-01	123.99	126.99	123.25	125.92	2138706
2017-05-02	126.51	126.57	124.86	125.30	1497498
2017-05-03	125.24	126.17	124.54	125.85	1322795
2017-05-04	126.12	126.45	123.88	124.32	1423263
2017-05-05	123.48	123.83	119.84	122.14	3086107
2017-05-08	120.79	121.62	119.17	120.20	2901946
2017-05-09	120.44	123.90	120.23	123.46	2917392
2017-05-10	122.55	123.38	121.68	123.27	1236345
2017-05-11	123.36	123.36	121.71	122.23	1051336
2017-05-12	124.68	127.14	124.18	125.29	2374865
2017-05-15	124.79	126.47	124.26	125.69	1396356
2017-05-16	126.43	129.03	126.05	127.91	2408092
2017-05-17	126.23	126.65	122.39	122.62	2715980
2017-05-18	120.55	123.75	120.52	122.42	1652610
2017-05-19	123.03	124.94	120.47	121.73	3181985
2017-05-22	123.56	125.82	123.00	125.16	1979767
2017-05-23	125.84	127.58	123.89	124.15	1908411
2017-05-24	124.19	124.68	123.32	124.00	1102732
2017-05-25	124.03	124.84	123.67	124.44	1000290
2017-05-26	124.45	127.32	124.45	125.73	1354115
2017-05-30	125.73	127.59	125.36	126.58	1617255
2017-05-31	126.86	128.83	125.50	128.70	1697071
2017-06-01	131.80	135.26	130.75	133.59	4059335
2017-06-02	134.45	134.93	133.19	134.68	2293563
2017-06-05	134.35	134.80	132.50	133.28	1423684
2017-06-06	133.51	134.34	132.29	132.60	1892399
2017-06-07	133.27	133.27	131.17	132.31	2371847
2017-06-08	133.44	134.96	132.50	134.73	2609640
2017-06-09	134.53	135.09	127.60	129.59	3109725
2017-06-12	128.67	132.35	128.03	130.25	1921240
2017-06-13	132.46	134.60	132.07	134.16	1665861
2017-06-14	134.41	135.26	132.59	133.49	1235916
2017-06-15	131.46	134.35	130.85	134.04	1257091
2017-06-16	134.41	136.98	133.91	134.46	1806881
2017-06-19	136.60	138.79	136.11	138.42	1824783
2017-06-20	138.10	138.52	136.32	137.13	1359731
2017-06-21	137.03	138.44	136.59	137.46	897205
2017-06-22	137.37	137.96	135.98	137.05	1126918
2017-06-23	136.35	138.40	136.05	138.32	1455918
2017-06-26	138.50	139.67	136.75	137.15	1174513
2017-06-27	137.00	138.75	135.33	135.63	1729826
2017-06-28	135.98	136.69	134.01	135.94	1268380
2017-06-29	135.80	135.82	131.08	132.76	1779554
2017-06-30	133.14	135.06	131.70	134.12	1455011
2017-07-03	132.80	132.90	128.82	131.01	2005726
2017-07-05	131.60	132.89	130.03	132.42	1212958
2017-07-06	132.04	132.82	130.83	130.91	1276881
2017-07-07	130.80	133.44	129.51	132.46	1334840
2017-07-10	132.70	135.15	132.42	134.95	1119774
2017-07-11	134.99	135.90	133.02	134.29	1391307
2017-07-12	135.57	136.53	135.12	135.27	1183371
2017-07-13	136.20	136.33	134.50	134.98	953767
2017-07-14	129.53	131.84	127.01	130.42	4478298
2017-07-17	130.00	131.33	128.90	129.85	2157384
2017-07-18	129.96	133.71	129.93	133.55	1740728
2017-07-19	134.29	135.18	131.90	133.17	1359390
2017-07-20	133.26	133.43	131.70	132.00	1008800
2017-07-21	132.19	135.60	132.18	134.14	1646717
2017-07-24	136.23	139.45	135.55	138.53	2813967
2017-07-25	139.09	139.66	136.67	138.98	3743184
2017-07-26	132.00	133.00	128.44	132.00	8653785
2017-07-27	132.33	133.13	127.34	128.02	4513355
2017-07-28	127.85	131.13	127.65	128.60	2730547
2017-07-31	129.56	131.33	128.55	129.34	2479024
2017-08-01	130.13	130.36	127.42	128.00	2424129
2017-08-02	127.84	127.91	124.16	125.95	2906678
2017-08-03	126.20	127.19	125.20	126.34	1238564
2017-08-04	126.57	127.90	125.87	127.51	1034676
2017-08-07	128.32	130.45	128.00	130.23	1707363
2017-08-08	130.65	131.69	129.39	130.07	1791698
2017-08-09	129.56	130.07	128.44	129.85	1789319
2017-08-10	129.00	129.52	125.93	126.02	2174338
2017-08-11	125.57	126.37	124.11	125.63	1235237
2017-08-14	127.31	128.47	126.78	128.18	1293246
2017-08-15	131.32	136.52	131.25	136.39	5147803
2017-08-16	136.65	136.96	135.41	136.45	2131160
2017-08-17	136.00	137.11	134.14	134.62	2190257
2017-08-18	134.51	136.98	133.49	134.90	1729642
2017-08-21	135.99	136.50	133.23	135.64	1671304
2017-08-22	136.48	137.95	135.79	136.15	1931775
2017-08-23	133.90	135.44	133.27	134.75	1720331
2017-08-24	135.30	135.30	132.57	134.10	1474386
2017-08-25	133.85	135.29	132.82	134.65	1128882
2017-08-28	134.86	135.29	132.26	133.90	1976028
2017-08-29	133.45	135.49	132.63	135.25	1136652
2017-08-30	135.31	136.34	134.52	136.10	1012724
2017-08-31	137.11	139.94	136.36	138.99	2629673
2017-09-01	141.40	144.81	140.85	143.42	3014094
2017-09-05	142.58	143.92	140.84	142.50	1840122
2017-09-06	143.81	143.91	142.09	143.38	1817310
2017-09-07	144.00	147.50	143.82	145.75	1860710
2017-09-08	145.53	146.89	144.16	144.43	1081061
2017-09-11	146.17	146.21	144.21	145.90	1516742
2017-09-12	145.50	146.26	143.91	145.92	992342
2017-09-13	146.40	146.49	144.56	145.47	933390
2017-09-14	145.00	145.13	143.95	144.10	1070365
2017-09-15	144.11	145.15	142.87	143.22	1534756
2017-09-18	143.77	145.09	143.42	143.84	900707
2017-09-19	144.18	147.38	144.00	147.01	1968881
2017-09-20	147.35	147.90	144.09	145.69	1223610
2017-09-21	145.14	145.80	142.70	145.40	1361755
2017-09-22	144.91	146.09	144.60	144.91	1022774
2017-09-25	143.46	143.96	140.20	141.13	2193465
2017-09-26	142.38	145.00	141.79	144.62	1085675
2017-09-27	145.00	147.02	144.58	145.28	1348535
2017-09-28	145.40	146.13	144.17	144.38	1133087
2017-09-29	147.11	150.15	146.47	148.92	3214995
2017-10-02	147.11	148.87	145.40	147.07	3005981
2017-10-03	147.67	148.23	146.36	147.09	1708954
2017-10-04	146.64	147.58	145.95	146.97	1524957
2017-10-05	147.54	150.40	146.81	146.96	1719145
2017-10-06	144.68	145.83	142.32	143.94	3339545
2017-10-09	142.40	144.21	139.20	143.37	2587500
2017-10-10	144.28	145.28	141.95	142.54	1504470
2017-10-11	142.03	144.19	142.01	143.27	870212
2017-10-12	143.56	145.90	140.11	140.76	2441881
2017-10-13	141.29	143.21	140.23	142.33	1450292
2017-10-16	143.93	148.14	143.79	146.81	2831589
2017-10-17	146.56	147.32	145.80	146.40	1005854
2017-10-18	146.12	146.83	144.51	145.33	1173010
2017-10-19	144.00	145.63	143.39	145.53	785181
2017-10-20	146.80	146.82	144.22	144.44	1063148
2017-10-23	144.40	146.73	144.40	144.76	1213355
2017-10-24	145.01	145.65	144.28	144.91	735425
2017-10-25	144.60	146.55	143.00	143.51	1705435
2017-10-26	145.53	146.10	142.73	145.34	2748050
2017-10-27	142.66	146.00	141.05	143.15	3038145
2017-10-30	142.55	142.76	140.38	141.21	1636843
2017-10-31	143.88	149.65	143.88	147.49	3938054
2017-11-01	152.38	153.56	149.87	151.55	3463860
2017-11-02	151.55	152.13	149.89	150.05	1357250
2017-11-03	149.50	151.02	149.10	150.09	1214452
2017-11-06	150.05	154.28	149.55	151.39	1772805
2017-11-07	152.85	153.42	150.74	152.19	1286481
2017-11-08	152.25	153.00	151.09	152.79	2153362
2017-11-09	151.95	154.09	151.24	153.59	1455658
2017-11-10	153.19	154.67	153.01	154.03	903886
2017-11-13	153.75	156.40	153.52	155.24	1282934
2017-11-14	154.54	155.27	152.28	153.60	1101197
2017-11-15	152.50	152.50	150.01	151.62	1191080
2017-11-16	152.00	154.30	151.81	153.20	1269890
2017-11-17	152.90	153.69	151.98	152.28	849583
2017-11-20	153.75	157.81	153.59	156.96	1771410
2017-11-21	156.96	158.73	156.69	158.57	916919
2017-11-22	158.53	159.55	157.72	158.69	962293
2017-11-24	158.58	159.99	158.40	159.42	436994
2017-11-27	158.63	160.00	158.13	158.49	945015
2017-11-28	158.62	159.70	157.03	157.50	1413390
2017-11-29	158.02	158.25	153.67	156.07	1630019
2017-11-30	155.68	158.82	153.01	158.08	1474526
2017-12-01	159.35	160.80	154.74	159.01	1803112
2017-12-04	159.97	160.35	155.44	158.07	1427121
2017-12-05	158.83	160.97	157.77	159.45	1473897
2017-12-06	157.60	160.19	157.00	157.85	1066482
2017-12-07	158.02	159.26	156.15	158.92	1155720
2017-12-08	160.00	160.43	158.91	159.54	1066896
2017-12-11	163.29	165.23	162.75	164.26	2596698
2017-12-12	162.44	164.46	162.19	162.31	1610864
2017-12-13	163.80	166.70	163.34	164.85	1355644
2017-12-14	165.75	166.79	164.57	165.00	1161220
2017-12-15	166.39	166.39	164.35	166.03	1496296
2017-12-18	166.00	166.83	164.10	165.13	1450398
2017-12-19	165.95	166.64	165.29	166.14	1005007
2017-12-20	166.00	169.25	164.69	168.95	1480119
2017-12-21	169.80	170.00	168.25	168.51	1104603
2017-12-22	167.77	168.71	167.02	167.75	748615
2017-12-26	167.99	168.70	166.74	168.62	661067
2017-12-27	167.78	170.30	166.26	170.21	951559
2017-12-28	170.56	171.06	168.30	168.48	1073066
2017-12-29	168.46	168.87	166.68	168.59	1336295
2018-01-02	165.11	166.34	163.72	164.30	2581234
2018-01-03	165.04	165.39	160.56	162.52	3530850
2018-01-04	163.19	163.48	161.53	163.40	2708830
2018-01-05	164.47	166.25	163.12	164.49	2186633
2018-01-08	164.12	164.15	161.50	162.30	1803804
2018-01-09	162.90	163.77	162.09	163.40	2453611
2018-01-10	162.16	162.43	160.38	162.00	2296933
2018-01-11	162.00	163.39	160.97	162.50	2420690
2018-01-12	162.83	165.85	161.12	165.54	2680185
2018-01-16	170.60	172.63	167.44	168.73	3264359
2018-01-17	171.56	174.81	170.91	173.59	2367291
2018-01-18	173.36	176.07	171.67	175.48	1847374
2018-01-19	176.75	179.86	176.48	179.64	1840753
2018-01-22	187.59	195.84	185.02	195.23	6777532
2018-01-23	196.94	201.69	194.59	194.95	4261754
2018-01-24	196.88	201.97	194.20	200.58	3248560
2018-01-25	200.75	203.63	198.16	200.60	3491113
2018-01-26	201.99	201.99	178.04	180.29	22145560
2018-01-29	171.03	171.84	162.34	163.48	25903548
2018-01-30	160.89	172.30	160.72	171.39	16494619
2018-01-31	173.27	176.98	162.60	165.59	11253126
2018-02-01	166.01	171.78	164.03	170.49	6416095
2018-02-02	167.95	173.00	166.00	166.56	5398823
2018-02-05	165.62	170.78	165.30	165.48	4916767
2018-02-06	163.50	167.66	162.24	163.22	3672737
2018-02-07	175.56	180.10	172.95	177.32	15719925
2018-02-08	178.20	179.20	169.15	169.28	5312619
2018-02-09	168.65	168.74	160.89	166.22	5511089
2018-02-12	167.62	167.76	162.00	162.92	3427519
2018-02-13	163.00	165.55	162.49	164.66	2122892
2018-02-14	163.51	165.38	162.55	164.16	2116686
2018-02-15	164.58	166.29	161.80	164.01	2642400
2018-02-16	164.11	167.38	162.51	164.28	3451213
2018-02-20	163.88	166.92	163.28	164.92	1915826
2018-02-21	164.69	169.00	164.54	166.36	1962863
2018-02-22	166.39	167.67	162.07	164.19	2533350
2018-02-23	165.00	167.40	164.11	167.13	1904851
2018-02-26	168.07	169.72	167.21	169.00	1776347
2018-02-27	169.42	169.65	166.51	168.75	2023184
2018-02-28	168.74	169.95	166.83	167.50	2578012
2018-03-01	168.25	168.46	163.26	163.42	2561471
2018-03-02	161.78	163.50	156.54	163.06	4147623
2018-03-05	161.33	166.72	158.66	165.06	2803580
2018-03-06	166.63	167.30	164.01	166.78	1257555
2018-03-07	165.12	169.23	164.62	168.41	1551927
2018-03-08	173.24	180.52	171.60	179.11	6348240
2018-03-09	189.22	192.75	184.41	188.89	9408501
2018-03-12	189.21	192.32	188.18	191.79	4959058
2018-03-13	191.69	191.75	184.71	185.41	3765858
2018-03-14	185.92	187.29	183.67	185.22	2012745
2018-03-15	185.00	187.64	184.70	186.21	1543010
2018-03-16	186.78	187.12	183.86	184.76	2031183
2018-03-19	183.70	183.70	180.31	181.62	1467307
2018-03-20	181.62	185.80	181.02	184.19	1737032
2018-03-21	183.04	183.04	178.59	178.92	5681203
2018-03-22	176.68	179.24	174.06	175.54	3736188
2018-03-23	182.28	183.91	174.42	175.88	5924161
2018-03-26	177.89	179.30	173.84	177.00	2512478
2018-03-27	179.15	183.20	176.60	177.73	2953818
2018-03-28	176.94	177.43	173.06	176.04	2262613
2018-03-29	177.57	182.90	177.13	182.36	3300738
2018-04-02	184.78	186.29	178.95	181.00	2561183
2018-04-03	183.05	183.50	177.36	180.30	2019136
2018-04-04	177.09	179.97	175.76	179.58	2022212
2018-04-05	180.34	183.17	178.80	181.24	1619608
2018-04-06	183.05	184.65	176.82	178.49	2809602
2018-04-09	179.00	182.07	177.03	180.38	1896867
2018-04-10	183.00	184.14	181.52	183.28	1981811
2018-04-11	182.17	183.49	179.63	179.83	1180931
2018-04-12	180.85	188.00	180.21	186.64	3135939
2018-04-13	187.42	187.84	182.65	183.81	1477452
2018-04-16	184.49	188.76	182.38	188.70	1887857
2018-04-17	190.04	191.79	188.70	190.65	2068605
2018-04-18	191.45	194.30	190.78	192.91	1847212
2018-04-19	193.63	194.19	190.34	191.65	1845425
2018-04-20	191.15	193.11	190.18	192.51	1902793
2018-04-23	193.01	194.06	189.57	193.24	1777314
2018-04-24	193.74	194.66	186.89	190.00	3979449
2018-04-25	185.17	186.47	179.22	182.89	4413670
2018-04-26	183.23	184.70	180.05	184.26	2336832
2018-04-27	185.31	187.63	183.47	185.11	2057686
2018-04-30	185.98	188.32	185.16	186.19	2299074
2018-05-01	188.43	192.45	188.02	191.85	2864403
2018-05-02	191.23	193.43	189.32	191.03	1816394
2018-05-03	190.79	192.30	188.23	191.62	1781337
2018-05-04	190.54	195.32	190.36	192.41	2312339
2018-05-07	192.84	193.47	190.12	191.91	1935951
2018-05-08	191.59	193.19	190.95	191.75	1261614
2018-05-09	191.48	199.26	190.50	199.21	3152418
2018-05-10	199.75	202.48	196.81	201.51	2749275
2018-05-11	201.01	201.49	195.26	195.65	1899767
2018-05-14	195.44	196.47	190.94	191.63	2624880
2018-05-15	191.61	192.27	188.38	190.92	1883056
2018-05-16	190.16	193.58	189.45	192.51	1672909
2018-05-17	192.75	194.36	189.24	189.98	1721512
2018-05-18	189.77	192.05	187.97	189.03	1319351
2018-05-21	192.29	196.39	191.81	194.18	2492886
2018-05-22	194.24	195.00	192.18	193.88	1195167
2018-05-23	192.69	194.74	191.95	194.61	1247104
2018-05-24	194.68	195.14	193.46	193.65	814874
2018-05-25	193.52	195.25	192.70	194.21	1166512
2018-05-29	192.29	194.45	191.07	193.39	1048176
2018-05-30	194.05	196.30	193.52	195.67	1301758
2018-05-31	195.92	197.68	193.11	196.01	2240511
2018-06-01	193.00	194.08	187.42	192.50	3732499
2018-06-04	191.81	192.48	181.16	182.83	5783503
2018-06-05	182.49	184.43	174.93	176.88	7194503
2018-06-06	178.11	180.21	174.61	179.51	5006890
2018-06-07	179.21	179.75	175.74	176.25	2686067
2018-06-08	176.64	179.89	176.25	178.12	2434221
2018-06-11	179.44	183.37	179.06	180.82	3906566
2018-06-12	182.10	183.15	179.20	179.39	2898335
2018-06-13	179.68	179.88	176.05	176.42	3365543
2018-06-14	176.90	177.38	175.01	176.25	2440721
2018-06-15	174.20	174.82	172.27	173.31	3246004
2018-06-18	172.21	176.03	172.14	175.09	2412479
2018-06-19	172.80	175.37	171.82	172.42	2795596
2018-06-20	174.21	176.73	173.88	174.44	2128183
2018-06-21	173.81	174.50	171.28	172.00	1898801
2018-06-22	172.56	172.99	169.77	170.14	3024311
2018-06-25	168.50	170.72	165.52	166.54	2734122
2018-06-26	166.63	168.33	165.45	167.20	1885130
2018-06-27	166.70	169.29	163.81	163.91	2067867
2018-06-28	163.19	165.01	162.02	164.01	1401237
2018-06-29	164.68	168.36	164.23	167.34	3256386
2018-07-02	159.27	159.99	151.84	154.14	6755047
2018-07-03	154.61	155.45	152.01	152.17	2227737
2018-07-05	152.29	154.91	151.02	154.84	2626122
2018-07-06	155.09	157.08	154.19	156.86	2048757
2018-07-09	160.42	162.22	159.77	160.13	4568893
2018-07-10	162.20	166.23	161.63	165.38	4050997
2018-07-11	162.51	162.79	160.96	161.19	2950890
2018-07-12	162.59	164.79	161.80	164.53	1785201
2018-07-13	164.16	165.84	162.65	165.24	1454597
2018-07-16	165.50	166.77	164.48	166.03	1373895
2018-07-17	164.65	165.52	162.14	164.96	1607970
2018-07-18	165.04	165.29	162.88	164.95	1704635
2018-07-19	164.00	165.00	163.27	163.57	1258011
2018-07-20	163.56	164.70	163.11	163.92	1348514
2018-07-23	163.55	164.64	162.07	163.74	1656972
2018-07-24	165.00	167.21	163.08	163.56	2888222
2018-07-25	163.77	165.96	163.29	165.80	1785223
2018-07-26	164.25	165.56	161.59	165.26	2220543
2018-07-27	165.04	167.29	161.79	163.39	1511771
2018-07-30	163.03	163.84	161.53	161.82	1835186
2018-07-31	162.03	167.59	162.03	166.78	1955748
2018-08-01	166.52	166.99	158.60	159.99	4671970
2018-08-02	153.47	155.00	147.18	149.54	7324770
2018-08-03	149.00	150.38	146.26	149.19	3543823
2018-08-06	149.18	153.36	148.87	152.95	2117912
2018-08-07	152.55	154.39	151.51	153.29	1587645
2018-08-08	153.28	156.75	152.36	153.89	2226393
2018-08-09	154.19	154.91	151.96	152.32	1918075
2018-08-10	150.98	150.98	147.66	148.52	3952082
2018-08-13	147.99	149.81	147.38	148.00	2079559
2018-08-14	146.34	146.93	143.43	143.87	4039383
2018-08-15	142.25	142.44	138.10	138.17	3872128
2018-08-16	139.65	141.44	139.07	139.60	2550822
2018-08-17	139.41	142.96	139.38	142.33	1797366
2018-08-20	144.98	146.25	143.48	145.78	2467863
2018-08-21	146.32	146.85	144.77	145.33	1818134
2018-08-22	145.25	145.66	144.17	145.05	1143124
2018-08-23	145.00	148.47	144.80	145.14	2257494
2018-08-24	145.37	146.00	145.00	145.90	1438742
2018-08-27	147.36	151.93	147.36	148.73	2752331
2018-08-28	148.82	149.61	147.06	147.96	1194118
2018-08-29	148.09	149.32	146.58	148.76	1842807
2018-08-30	148.89	149.24	147.53	148.53	1722637
2018-08-31	148.12	150.58	146.01	148.34	2956477
2018-09-04	147.72	148.11	142.28	143.03	2751391
2018-09-05	142.13	142.24	139.88	140.37	2164151
2018-09-06	139.75	139.79	127.33	127.85	6215592
2018-09-07	127.11	130.50	126.96	128.38	3230855
2018-09-10	129.67	134.56	129.29	134.20	4579452
2018-09-11	131.75	133.99	129.82	133.49	4106762
2018-09-12	131.54	135.47	131.40	134.94	3096597
2018-09-13	136.08	138.10	133.20	135.18	2047217
2018-09-14	137.88	139.00	134.73	135.28	2257436
2018-09-17	134.99	135.58	132.19	132.45	1461057
2018-09-18	133.08	133.55	131.00	132.97	1417192
2018-09-19	133.89	137.45	133.40	135.73	1964066
2018-09-20	136.62	138.77	136.40	137.31	2605094
2018-09-21	138.50	138.95	136.49	136.73	5337133
2018-09-24	135.04	136.00	132.41	132.98	2486981
2018-09-25	133.18	134.56	132.34	133.94	1650694
2018-09-26	133.00	134.08	131.42	131.67	2967718
2018-09-27	131.06	131.18	128.66	128.94	2576805
2018-09-28	128.81	129.47	126.78	127.06	2657707
2018-10-01	126.90	127.39	123.03	125.29	3494656
2018-10-02	125.48	126.69	123.35	123.81	2037664
2018-10-03	125.05	129.33	124.72	127.14	2406413
2018-10-04	127.45	127.81	122.38	123.44	2145072
2018-10-05	124.00	125.23	118.07	120.63	3371060
2018-10-08	118.41	119.30	114.46	116.27	3584531
2018-10-09	115.88	119.58	115.60	118.96	2643150
2018-10-10	119.15	121.10	114.95	115.11	2442313
2018-10-11	114.34	118.95	114.10	116.22	3319440
2018-10-12	119.42	120.50	115.05	116.58	2366439
2018-10-15	115.79	116.33	113.31	114.67	2116816
2018-10-16	116.33	118.36	114.77	117.83	1720330
2018-10-17	118.50	120.62	115.80	118.29	1954811
2018-10-18	118.05	118.28	113.50	113.87	1661928
2018-10-19	114.29	116.05	109.90	110.20	2777104
2018-10-22	111.42	112.00	107.96	108.70	2295337
2018-10-23	104.85	104.90	100.24	102.69	4342360
2018-10-24	103.98	104.16	98.96	99.42	3371425
2018-10-25	100.11	103.78	99.12	103.22	2726894
2018-10-26	100.63	103.04	97.24	100.51	2901020
2018-10-29	102.00	102.28	92.50	94.18	3158336
2018-10-30	93.74	97.98	92.77	97.60	3327408
2018-10-31	99.40	102.40	98.86	100.60	3323300
2018-11-01	101.41	114.24	101.11	112.63	6067508
2018-11-02	112.93	114.20	108.84	111.69	3883308
2018-11-05	111.25	112.32	107.49	109.30	2213450
2018-11-06	109.43	111.29	107.67	109.69	1523261
2018-11-07	111.75	114.32	109.97	113.99	5263116
2018-11-08	98.25	102.53	97.25	99.02	13478403
2018-11-09	98.51	101.37	96.00	98.32	5228354
2018-11-12	97.79	101.72	97.70	99.50	3008013
2018-11-13	100.21	104.10	100.14	101.99	3090713
2018-11-14	103.09	105.74	102.09	103.24	2463903
2018-11-15	104.82	107.51	102.46	106.40	2971185
2018-11-16	105.97	108.08	105.02	107.76	2617720
2018-11-19	108.05	109.25	103.22	104.22	2223536
2018-11-20	100.39	101.84	99.41	100.95	3958659
2018-11-21	102.58	107.77	102.55	105.73	1997878
2018-11-23	104.73	106.00	103.15	104.33	714090
2018-11-26	108.21	112.20	107.93	111.52	2741831
2018-11-27	110.18	113.05	108.16	112.83	2983283
2018-11-28	114.27	114.83	109.40	112.80	3476190
2018-11-29	111.25	111.33	106.46	108.12	3468901
2018-11-30	107.50	109.69	106.63	109.40	3025707
2018-12-03	117.97	122.00	117.62	119.79	5976800
2018-12-04	118.46	118.75	110.15	110.36	4552673
2018-12-06	107.53	112.59	104.18	112.41	3641060
2018-12-07	110.91	113.91	104.06	104.99	3357015
2018-12-10	105.96	109.88	104.24	106.24	2926331
2018-12-11	109.87	110.59	104.66	105.54	2355858
2018-12-12	107.50	111.15	107.50	109.40	2494307
2018-12-13	110.29	111.28	106.93	108.11	2781947
2018-12-14	105.81	109.17	105.70	106.70	2033261
2018-12-17	106.71	109.48	103.30	104.48	2964114
2018-12-18	105.12	107.02	101.29	103.09	3253718
2018-12-19	103.06	105.39	97.00	98.39	3341721
2018-12-20	97.89	100.75	96.14	97.80	2876036
2018-12-21	97.55	100.03	92.86	93.41	4349960
2018-12-24	92.40	94.04	90.06	92.01	2225030
2018-12-26	92.67	99.39	91.24	99.23	3506426
2018-12-27	96.54	98.16	92.32	98.12	4230022
2018-12-28	98.56	100.39	96.28	97.24	2316391
2018-12-31	97.99	100.50	96.58	98.91	2609792
2019-01-02	96.20	106.31	95.61	104.40	4174374
2019-01-03	102.80	105.44	102.14	103.39	2885313
2019-01-04	105.82	108.50	104.48	107.56	3007168
2019-01-07	107.10	110.54	105.80	109.47	3143937
2019-01-08	111.26	113.34	108.54	112.90	2255738
2019-01-09	113.95	115.99	113.42	114.37	2193182
2019-01-10	113.42	114.49	110.68	111.40	2465408
2019-01-11	110.64	113.79	109.58	113.55	1805972
2019-01-14	110.28	110.39	107.33	108.10	3692189
2019-01-15	108.85	110.25	106.91	107.77	2516973
2019-01-16	108.33	114.15	108.25	111.50	2316706
2019-01-17	110.80	115.17	110.52	114.27	2545949
2019-01-18	115.66	116.72	113.72	115.18	2714565
2019-01-22	113.54	114.50	109.05	111.96	2014447
2019-01-23	112.45	113.81	111.09	113.05	1807543
2019-01-24	112.64	116.14	112.07	114.41	1792048
2019-01-25	115.74	118.99	115.29	118.53	2044307
2019-01-28	116.96	118.98	115.00	118.17	2271395
2019-01-29	117.50	118.22	116.08	116.68	1689796
2019-01-30	118.02	121.47	117.35	120.48	3583902
2019-01-31	124.04	127.18	121.01	123.01	3719766
2019-02-01	122.92	127.51	122.86	126.07	2990939
2019-02-04	125.93	126.73	123.77	124.39	1210886
2019-02-05	124.82	128.46	124.61	127.23	1946776
2019-02-06	127.00	131.50	126.56	131.45	2418718
2019-02-07	130.15	130.50	125.11	126.88	2345603
2019-02-08	125.33	126.34	123.89	125.21	2181417
2019-02-11	125.63	126.18	123.02	125.00	1314383
2019-02-12	125.39	127.77	125.19	126.13	1924562
2019-02-13	126.57	128.12	126.51	127.55	1099795
2019-02-14	124.40	124.65	119.26	123.43	2837910
2019-02-15	122.83	125.00	121.58	124.51	2478172
2019-02-19	125.27	128.93	124.88	128.36	1732506
2019-02-20	128.35	129.43	128.07	129.18	2036275
2019-02-21	129.34	130.11	126.54	129.63	2071486
2019-02-22	130.11	131.87	129.48	131.75	2904683
2019-02-25	133.34	133.73	129.08	129.20	1944386
2019-02-26	128.72	130.66	128.39	130.45	1643882
2019-02-27	130.13	130.69	127.48	127.71	1700039
2019-02-28	127.54	128.13	125.75	126.54	1943937
2019-03-01	128.00	128.41	124.25	125.12	2215264
2019-03-04	125.75	127.27	124.32	125.57	1870046
2019-03-05	125.91	125.91	123.13	124.14	1389071
2019-03-06	124.89	126.72	123.50	123.55	1453256
2019-03-07	123.15	123.24	117.91	118.67	2331692
2019-03-08	117.16	119.75	116.31	119.59	1242482
2019-03-11	120.12	121.22	118.66	119.37	1293197
2019-03-12	120.17	120.53	116.72	117.35	1839136
2019-03-13	117.57	118.87	116.81	116.99	1185497
2019-03-14	117.05	117.34	114.72	115.64	1592053
2019-03-15	117.10	118.02	115.67	115.79	2201763
2019-03-18	115.79	116.82	114.50	116.15	1749695
2019-03-19	116.86	118.70	116.27	117.82	1476438
2019-03-20	117.30	119.00	116.40	118.14	1798662
2019-03-21	117.89	121.93	117.24	121.14	1465397
2019-03-22	120.01	120.26	116.04	116.91	1706786
2019-03-25	116.34	118.25	114.95	116.45	1262860
2019-03-26	116.63	118.50	116.13	117.36	944442
2019-03-27	117.43	118.10	115.10	116.56	1425684
2019-03-28	116.38	119.21	116.35	117.62	1130272
2019-03-29	118.45	120.96	118.10	119.32	2359687
2019-04-01	124.00	129.50	123.90	129.34	4497318
2019-04-02	129.74	136.44	127.54	135.03	5559102
2019-04-03	136.00	140.65	135.01	137.63	4216990
2019-04-04	138.15	140.97	136.81	139.67	2684768
2019-04-05	140.00	141.29	138.60	140.94	1856990
2019-04-08	145.31	145.94	142.63	144.85	3477606
2019-04-09	142.75	142.99	138.10	139.26	3139426
2019-04-10	139.82	141.12	138.96	141.00	1371429
2019-04-11	140.96	141.47	139.28	141.02	1768061
2019-04-12	142.00	143.90	141.10	143.78	2177624
2019-04-15	143.34	143.95	139.54	141.82	2006464
2019-04-16	142.20	144.98	141.81	144.72	1580327
2019-04-17	145.00	145.89	143.16	143.36	1690874
2019-04-18	143.95	144.68	141.39	142.44	1832596
2019-04-22	141.86	142.04	138.27	140.00	1579836
2019-04-23	140.23	143.06	139.05	142.90	1847103
2019-04-24	142.88	144.84	141.94	144.40	1361642
2019-04-25	146.58	147.90	144.35	147.00	1949027
2019-04-26	148.00	150.67	147.51	149.30	1634872
2019-04-29	151.36	151.50	148.25	148.77	1332132
2019-04-30	146.63	147.33	143.24	144.45	2531262
2019-05-01	148.79	150.21	145.86	146.14	2488063
2019-05-02	145.74	147.50	143.41	145.56	1239984
2019-05-03	146.19	148.00	145.56	147.36	1101108
2019-05-06	142.07	142.40	138.37	141.36	2601216
2019-05-07	139.73	141.00	133.64	135.70	2850535
2019-05-08	135.66	139.42	135.10	135.96	2348854
2019-05-09	135.03	136.75	130.97	136.33	2550129
2019-05-10	129.34	133.24	126.25	129.89	5297019
2019-05-13	125.94	126.47	120.77	121.87	4116751
2019-05-14	123.09	124.75	121.96	123.32	1951586
2019-05-15	122.00	125.52	121.03	125.25	2127695
2019-05-16	125.15	127.62	124.80	127.31	1893840
2019-05-17	125.27	125.94	121.22	121.42	2624510
2019-05-20	119.39	120.37	116.81	120.18	2747925
2019-05-21	120.17	121.32	119.89	120.87	1278799
2019-05-22	119.93	120.71	118.85	119.92	1507281
2019-05-23	117.83	117.83	112.71	113.86	3530677
2019-05-24	114.92	115.63	112.68	114.20	1842200
2019-05-28	114.68	116.39	113.99	114.11	1474377
2019-05-29	112.90	115.07	112.45	114.39	985339
2019-05-30	114.59	115.93	110.78	111.43	2040873
2019-05-31	109.47	109.75	106.46	107.33	2892667
2019-06-03	106.62	106.62	102.82	103.57	2661709
2019-06-04	105.22	112.92	104.87	112.87	3236318
2019-06-05	113.60	114.25	108.05	110.46	2106764
2019-06-06	110.23	111.13	108.07	109.98	1589096
2019-06-07	110.38	113.25	110.28	111.02	1545699
2019-06-10	113.08	118.41	112.85	116.67	2718507
2019-06-11	118.19	119.49	117.02	118.15	1954817
2019-06-12	116.85	116.85	114.01	114.74	1094546
2019-06-13	115.35	117.70	115.01	117.21	1619294
2019-06-14	116.78	116.85	114.64	115.61	1525538
2019-06-17	116.20	116.88	113.67	115.68	1037880
2019-06-18	117.64	122.75	117.15	122.00	2536224
2019-06-19	121.99	122.93	120.50	122.32	1582573
2019-06-20	125.75	127.98	121.77	122.45	1379078
2019-06-21	121.56	123.34	120.58	121.50	1431848
2019-06-24	122.82	123.54	121.31	122.02	1255214
2019-06-25	121.70	121.75	118.80	118.96	1922721
2019-06-26	120.56	122.24	120.10	121.26	1638442
2019-06-27	122.37	124.15	121.60	123.95	1340023
2019-06-28	123.60	124.40	122.39	123.99	1848363
2019-07-01	130.39	134.98	129.37	131.25	3579701
2019-07-02	130.01	133.00	129.69	132.97	1429517
2019-07-03	133.32	134.53	132.18	133.38	1154320
2019-07-05	132.78	133.43	131.05	132.81	1144584
2019-07-08	132.16	133.10	131.19	133.06	1215083
2019-07-09	132.25	134.15	131.47	133.73	1734819
2019-07-10	134.55	135.48	127.86	130.34	3005787
2019-07-11	130.60	132.68	129.36	130.65	1817510
2019-07-12	130.85	134.31	130.70	133.89	1689300
2019-07-15	133.93	137.99	133.42	137.77	2650726
2019-07-16	138.00	141.26	136.85	139.34	2256803
2019-07-17	139.25	139.33	135.45	135.89	1294998
2019-07-18	135.44	135.73	134.37	135.09	865695
2019-07-19	135.89	137.01	134.57	134.65	984131
2019-07-22	134.06	135.16	132.54	133.81	1114859
2019-07-23	135.15	138.56	134.59	138.27	1348515
2019-07-24	137.74	141.29	136.88	140.88	1360130
2019-07-25	139.21	139.67	137.14	137.89	1082673
2019-07-26	139.13	140.34	138.16	139.43	909664
2019-07-29	139.31	139.37	135.70	138.27	857891
2019-07-30	136.48	137.19	135.00	135.61	1289848
2019-07-31	135.61	135.61	127.26	130.07	2308765
2019-08-01	129.74	131.54	121.06	122.92	3417996
2019-08-02	121.25	123.27	118.25	119.70	2428033
2019-08-05	114.57	115.15	110.26	111.10	3578044
2019-08-06	112.24	114.34	109.46	111.87	3488571
2019-08-07	108.16	111.13	105.20	109.90	3354667
2019-08-08	110.92	112.50	109.63	111.51	1580295
2019-08-09	110.37	110.89	106.55	108.91	1597720
2019-08-12	107.51	108.18	106.55	107.06	2183420
2019-08-13	106.55	113.26	106.55	108.93	2620030
2019-08-14	106.43	107.33	103.55	104.33	2689461
2019-08-15	104.75	105.62	102.03	102.50	1978956
2019-08-16	104.17	106.13	103.50	105.55	2171364
2019-08-19	109.70	113.33	109.49	112.41	3182031
2019-08-20	111.75	114.73	110.67	114.01	1698507
2019-08-21	115.50	115.78	112.75	113.56	1707665
2019-08-22	114.00	114.95	110.04	110.13	1643216
2019-08-23	108.98	109.50	103.70	105.33	2702829
2019-08-26	107.03	107.43	104.88	105.41	1670510
2019-08-27	106.68	106.68	103.91	104.15	1982524
2019-08-28	103.87	105.80	103.00	105.32	3766321
2019-08-29	107.01	107.91	105.46	106.32	5536743
2019-08-30	107.40	110.83	106.66	110.15	2685571
2019-09-03	106.56	107.22	104.27	105.33	2392574
2019-09-04	109.05	109.95	107.30	108.92	2063163
2019-09-05	110.91	112.68	110.39	111.33	1858170
2019-09-06	111.37	112.43	109.51	111.44	1930071
2019-09-09	112.17	115.63	112.17	114.65	2058894
2019-09-10	114.49	116.90	113.81	116.89	1557646
2019-09-11	117.56	117.99	112.42	114.32	2555261
2019-09-12	114.66	119.68	114.08	117.08	2728935
2019-09-13	118.54	120.23	117.19	117.46	1700742
2019-09-16	115.54	117.30	115.12	116.60	1455022
2019-09-17	114.96	115.20	112.60	113.93	3445105
2019-09-18	113.80	114.63	111.67	112.90	1883239
2019-09-19	113.00	113.75	110.62	111.48	2158036
2019-09-20	111.57	112.48	108.35	108.75	1934422
2019-09-23	107.14	109.00	106.75	108.11	2107029
2019-09-24	111.81	112.95	109.17	109.36	3317478
2019-09-25	109.37	111.54	108.10	111.00	1528274
2019-09-26	110.50	111.88	109.56	110.35	1768395
2019-09-27	111.27	113.48	107.50	108.25	2479016
2019-09-30	108.84	109.63	108.00	108.72	1517314
2019-10-01	108.91	112.02	108.72	109.92	1637901
2019-10-02	109.34	111.76	108.16	111.19	1957181
2019-10-03	110.81	111.00	107.36	109.86	1515967
2019-10-04	110.03	110.03	107.20	108.91	1675463
2019-10-07	107.69	107.85	104.37	107.02	2448204
2019-10-08	105.64	106.07	102.44	102.57	2503612
2019-10-09	104.08	105.00	103.03	104.42	1567571
2019-10-10	104.42	108.30	103.60	106.06	1721077
2019-10-11	107.98	114.15	107.76	112.78	3206277
2019-10-14	112.56	112.88	110.89	112.32	1079044
2019-10-15	112.55	116.22	111.66	114.88	1700653
2019-10-16	113.47	115.75	113.43	113.83	1478614
2019-10-17	114.74	114.83	113.39	114.05	1858548
2019-10-18	113.81	115.06	113.09	113.52	1188088
2019-10-21	114.25	117.03	114.19	116.87	1356302
2019-10-22	117.56	117.88	115.08	115.70	991278
2019-10-23	115.17	116.95	114.00	115.86	883197
2019-10-24	116.89	119.16	115.75	117.11	1078240
2019-10-25	116.55	121.04	116.55	120.85	1628075
2019-10-28	121.70	123.43	121.41	123.00	1433714
2019-10-29	120.14	121.79	119.49	120.22	1235852
2019-10-30	120.27	124.40	118.75	123.72	2754577
2019-10-31	122.87	123.18	119.35	121.34	1543721
2019-11-01	122.93	123.39	120.95	123.19	1383776
2019-11-04	125.00	127.04	124.81	126.72	2228868
2019-11-05	126.71	128.22	125.92	126.60	1168018
2019-11-06	127.10	127.10	121.73	122.56	2067343
2019-11-07	125.45	128.55	124.66	125.49	3107527
2019-11-08	124.74	127.21	123.60	126.47	1397036
2019-11-11	123.92	124.48	120.59	121.62	1854200
2019-11-12	122.18	122.76	120.67	120.74	1156034
2019-11-13	119.00	119.61	117.79	118.84	1386636
2019-11-14	118.84	119.74	118.30	118.68	1120035
2019-11-15	119.05	119.20	116.64	117.70	1743864
2019-11-18	116.54	120.23	115.12	120.15	1593191
2019-11-19	121.06	121.10	118.77	120.25	1320561
2019-11-20	119.60	120.94	116.17	117.55	1819100
2019-11-21	117.65	119.30	117.17	118.35	1457325
2019-11-22	119.93	119.93	118.56	119.16	1301639
2019-11-25	119.77	124.00	119.53	123.97	1753011
2019-11-26	123.90	124.20	121.30	121.55	1323885
2019-11-27	121.86	123.42	121.35	121.97	753827
2019-11-29	120.88	121.51	120.18	120.85	772747
2019-12-02	120.78	122.05	119.19	119.39	1672725
2019-12-03	116.70	116.87	114.02	116.60	1877797
2019-12-04	117.68	119.07	117.55	118.74	1292676
2019-12-05	119.29	119.80	117.52	118.27	819215
2019-12-06	119.55	121.90	119.12	121.68	1172337
2019-12-09	121.36	123.01	120.38	120.39	1830944
2019-12-10	120.82	121.16	119.23	119.41	905980
2019-12-11	119.55	121.15	119.49	120.83	2014217
2019-12-12	122.40	132.57	122.30	132.27	4741604
2019-12-13	131.24	134.19	128.82	129.78	2820892
2019-12-16	130.33	132.46	130.16	130.94	2309052
2019-12-17	131.94	133.76	130.76	133.50	1988781
2019-12-18	138.00	139.98	135.19	138.71	4885355
2019-12-19	138.61	140.35	137.90	139.84	2476774
2019-12-20	140.50	140.50	137.19	138.05	5785138
2019-12-23	139.15	140.63	138.52	140.23	1604460
2019-12-24	139.91	140.12	139.24	139.44	472102
2019-12-26	140.19	141.00	139.57	140.94	979114
2019-12-27	141.17	141.84	138.73	139.81	1401943
2019-12-30	140.25	140.87	138.02	139.38	3063077
2019-12-31	138.66	140.07	138.25	138.87	1142605
2020-01-02	142.06	144.39	141.75	143.60	2983699
2020-01-03	140.85	142.27	139.94	141.47	1760543
2020-01-06	139.20	141.38	139.05	141.19	1357897
2020-01-07	140.82	142.27	140.15	141.86	1724430
2020-01-08	140.84	143.77	140.29	142.75	1176172
2020-01-09	143.74	143.87	141.53	142.15	1203968
2020-01-10	143.08	148.00	141.85	143.01	2180574
2020-01-13	143.85	147.88	143.50	147.21	1820155
2020-01-14	149.39	150.74	147.18	150.03	2227451
2020-01-15	149.28	150.77	149.08	150.03	1913029
2020-01-16	151.00	152.74	150.66	152.21	1639677
2020-01-17	152.69	153.41	150.72	151.62	2177760
2020-01-21	143.14	145.30	140.38	142.31	5409651
2020-01-22	144.24	144.40	139.14	140.09	2903646
2020-01-23	134.76	139.99	133.50	139.11	4867659
2020-01-24	138.40	138.44	132.11	134.75	3988356
2020-01-27	122.92	127.11	121.10	123.89	5826519
2020-01-28	125.74	126.40	121.83	124.97	4260350
2020-01-29	125.30	125.80	123.07	123.85	2324918
2020-01-30	122.46	126.81	121.01	126.62	3611581
2020-01-31	124.72	126.62	123.55	126.16	2379944
2020-02-03	126.57	129.99	126.57	128.58	2503996
2020-02-04	128.77	134.88	128.48	132.70	3969214
2020-02-05	135.00	135.73	131.20	132.28	2170589
2020-02-06	133.60	135.42	132.94	134.19	2544263
2020-02-07	129.05	130.75	126.60	126.91	5615960
2020-02-10	126.00	128.28	125.00	127.88	2908163
2020-02-11	128.60	133.83	127.61	131.99	2948798
2020-02-12	136.04	137.28	134.33	136.82	3640197
2020-02-13	134.27	135.56	132.45	133.62	3013599
2020-02-14	133.35	133.47	130.77	132.14	1496553
2020-02-18	132.23	134.08	130.48	133.46	1581311
2020-02-19	134.51	137.58	133.89	136.17	1781001
2020-02-20	134.23	135.71	131.45	133.33	1849625
2020-02-21	131.51	132.23	126.75	127.95	2853667
2020-02-24	121.29	124.65	120.02	120.17	4549103
2020-02-25	121.15	121.50	112.96	113.89	4285364
2020-02-26	115.44	117.86	110.27	110.75	4158872
2020-02-27	109.21	115.91	103.90	111.16	5670093
2020-02-28	108.00	111.38	106.29	107.98	5946193
2020-03-02	107.95	109.41	104.35	107.94	4675342
2020-03-03	107.90	110.77	101.57	102.44	4346267
2020-03-04	104.52	106.45	101.74	105.66	3137802
2020-03-05	102.76	102.95	95.01	95.58	5576252
2020-03-06	92.00	98.00	90.00	94.03	5512254
2020-03-09	84.50	87.90	80.63	81.93	5092086
2020-03-10	87.54	90.38	83.10	90.17	5037304
2020-03-11	86.50	87.13	80.16	80.87	5663050
2020-03-12	71.32	77.88	65.00	68.02	9707776
2020-03-13	74.78	77.82	64.15	72.52	6976263
2020-03-16	59.50	67.48	54.63	54.80	7723151
2020-03-17	56.71	58.00	48.01	54.38	9050309
2020-03-18	48.25	51.86	35.84	43.02	10917813
2020-03-19	41.15	52.90	38.01	46.58	10369217
2020-03-20	49.83	60.00	49.01	51.97	11323866
2020-03-23	53.51	58.40	51.00	57.57	9148162
2020-03-24	68.66	71.39	64.55	66.56	10793655
2020-03-25	71.81	79.70	65.19	75.06	9420857
2020-03-26	77.38	83.87	69.76	71.51	10893711
2020-03-27	66.65	67.30	63.26	63.31	9510213
2020-03-30	61.76	63.69	58.05	61.10	7156079
2020-03-31	60.71	63.49	59.10	60.19	5341614
2020-04-01	56.91	57.00	52.91	54.00	6244577
2020-04-02	53.12	56.40	51.55	52.67	4688271
2020-04-03	52.97	53.50	46.21	48.50	7994124
2020-04-06	53.70	58.25	52.75	56.73	9013388
2020-04-07	65.95	67.20	59.75	60.85	12004626
2020-04-08	62.65	69.39	61.66	69.07	10758106
2020-04-09	73.91	76.88	67.82	70.65	11008269
2020-04-13	70.72	71.35	65.54	69.30	7528092
2020-04-14	73.05	74.54	69.19	74.48	6531669
2020-04-15	71.17	72.86	70.00	71.85	5966675
2020-04-16	71.04	72.70	68.81	72.29	6293738
2020-04-17	77.16	78.52	74.51	78.46	7338094
2020-04-20	76.18	78.66	72.68	73.29	5939564
2020-04-21	71.08	73.59	69.68	70.40	5283887
2020-04-22	72.85	73.25	69.61	70.03	3944929
2020-04-23	75.22	78.60	74.29	76.05	10329589
2020-04-24	76.96	77.57	73.93	76.61	4986190
2020-04-27	78.26	83.93	77.12	82.77	5905675
2020-04-28	86.97	87.57	78.00	82.16	9126269
2020-04-29	85.69	89.87	84.52	89.03	7076687
2020-04-30	87.22	90.81	84.58	85.53	6565772
2020-05-01	81.81	82.99	79.01	80.83	5109301
2020-05-04	77.10	80.95	75.57	80.45	4826335
2020-05-05	82.69	83.09	78.35	79.67	4105209
2020-05-06	80.46	80.88	78.01	79.25	3469271
2020-05-07	80.00	82.67	78.17	79.60	7440005
2020-05-08	81.91	87.40	81.49	86.94	6408179
2020-05-11	85.01	85.77	82.38	82.67	4940153
2020-05-12	83.44	83.91	78.59	78.66	4044582
2020-05-13	78.74	79.87	75.14	76.77	6993138
2020-05-14	74.51	78.50	71.20	78.30	5667089
2020-05-15	76.37	79.14	75.61	77.70	3884999
2020-05-18	82.52	83.00	80.05	81.47	6590962
2020-05-19	82.09	85.24	79.73	82.03	5438956
2020-05-20	84.64	87.28	83.70	86.86	5359345
2020-05-21	86.22	86.85	82.14	83.15	4382544
2020-05-22	81.30	81.42	77.52	78.25	7775210
2020-05-26	82.97	86.17	81.36	84.89	8349791
2020-05-27	87.56	87.80	82.50	86.93	7608887
2020-05-28	87.04	87.45	82.61	83.20	5035729
2020-05-29	81.66	84.93	80.80	83.28	5142779
2020-06-01	84.13	86.64	83.22	86.47	3717514
2020-06-02	85.50	86.23	82.55	84.10	5619882
2020-06-03	85.80	93.75	85.50	93.50	8273867
2020-06-04	96.98	97.30	91.72	95.38	10517789
2020-06-05	102.07	104.01	99.29	101.61	10986047
2020-06-08	106.46	108.93	104.05	108.80	6159062
2020-06-09	105.38	105.42	101.41	102.76	6115196
2020-06-10	102.82	103.40	95.18	98.93	6583720
2020-06-11	90.15	95.30	89.00	89.74	7717361
2020-06-12	95.14	95.74	89.80	92.31	4921004
2020-06-15	87.56	93.08	86.58	92.00	4636320
2020-06-16	98.00	98.15	87.22	90.51	7200975
2020-06-17	90.00	90.76	88.34	88.70	3873764
2020-06-18	87.02	89.90	86.73	88.37	3146551
2020-06-19	90.35	90.98	86.04	86.79	4161662
2020-06-22	85.86	86.20	81.72	83.32	4876770
2020-06-23	84.53	85.34	83.41	84.51	4350956
2020-06-24	83.31	83.39	75.02	75.21	8439062
2020-06-25	74.85	74.85	71.40	73.56	7971663
2020-06-26	72.47	73.41	68.71	69.05	7082438
2020-06-29	69.22	74.23	67.54	74.22	7053208
2020-06-30	73.57	74.87	72.12	74.49	4590426
2020-07-01	75.25	78.24	73.15	73.79	5433907
2020-07-02	75.59	78.35	75.13	77.32	6267210
2020-07-06	79.73	80.99	74.67	76.70	5925020
2020-07-07	74.82	76.02	73.14	73.37	3878793
2020-07-08	73.18	74.56	71.29	74.18	4940519
2020-07-09	73.99	74.01	68.69	71.13	5923247
2020-07-10	70.23	74.22	69.45	74.13	4805553
2020-07-13	76.40	84.98	73.09	81.27	16235864
2020-07-14	79.24	80.24	76.70	79.30	5721333
2020-07-15	82.01	86.96	81.61	86.74	7416223
2020-07-16	84.45	86.07	83.55	84.60	3918971
2020-07-17	84.75	85.18	81.96	82.76	2775979
2020-07-20	82.37	82.95	79.67	79.97	2928066
2020-07-21	81.13	82.47	78.93	79.19	4086836
2020-07-22	78.53	78.95	75.36	76.10	3964615
2020-07-23	75.83	75.94	73.37	73.90	5158543
2020-07-24	72.89	73.41	71.60	73.41	3446925
2020-07-27	72.63	73.55	70.02	70.69	4832849
2020-07-28	70.62	74.97	70.47	73.37	4769757
2020-07-29	74.28	75.40	73.19	75.29	3131451
2020-07-30	76.98	77.15	74.70	76.42	4378524
2020-07-31	75.99	76.24	71.50	72.43	5524310
2020-08-03	71.77	73.68	70.32	73.05	4449029
2020-08-04	72.64	74.37	71.82	72.75	3956050
2020-08-05	73.08	75.24	70.51	71.28	7076174
2020-08-06	70.91	77.09	70.77	76.57	7673783
2020-08-07	75.05	75.96	73.11	74.10	4874768
2020-08-10	78.17	81.75	77.36	81.48	9703765
2020-08-11	85.85	89.42	84.85	88.29	11414370
2020-08-12	89.49	89.50	83.37	85.80	6418453
2020-08-13	84.29	86.73	84.24	86.67	3263371
2020-08-14	85.23	86.09	84.15	84.98	2697139
2020-08-17	85.37	85.69	83.20	83.50	2219866
2020-08-18	83.90	83.90	81.51	81.63	2462278
2020-08-19	82.62	83.79	80.96	81.26	2549163
2020-08-20	80.00	81.09	79.02	80.28	2946964
2020-08-21	81.46	85.58	81.10	82.79	4360847
2020-08-24	83.66	86.85	81.35	86.79	4485696
2020-08-25	87.59	88.22	84.71	86.21	2644229
2020-08-26	85.89	86.03	84.30	84.80	2393033
2020-08-27	84.88	88.35	84.68	86.52	4183126
2020-08-28	87.80	93.21	86.71	91.55	5852891
2020-08-31	90.63	90.80	87.45	87.45	3368795
2020-09-01	87.08	88.65	85.41	86.28	2676903
2020-09-02	86.27	89.69	86.06	89.33	2435148
2020-09-03	89.18	91.90	85.80	87.36	3208997
2020-09-04	88.31	89.99	84.58	87.72	3249896
2020-09-08	85.05	85.41	82.49	82.68	4039226
2020-09-09	83.66	83.66	80.60	82.95	3174317
2020-09-10	84.13	86.41	83.12	83.33	3201766
2020-09-11	84.62	84.90	80.88	82.11	2198434
2020-09-14	83.03	83.84	81.86	83.80	2261893
2020-09-15	83.91	83.96	80.77	82.28	3525553
2020-09-16	81.19	81.29	77.32	79.66	6592230
2020-09-17	78.03	80.57	77.99	79.30	2792051
2020-09-18	78.91	79.67	76.27	77.70	3709880
2020-09-21	73.74	74.61	70.84	72.30	7009945
2020-09-22	72.69	75.17	72.01	73.42	3310256
2020-09-23	73.94	75.73	70.51	70.69	4401712
2020-09-24	70.50	72.35	68.79	71.07	3915441
2020-09-25	71.16	72.56	70.63	72.36	2684480
2020-09-28	73.11	74.57	72.43	73.62	3203504
2020-09-29	72.98	73.09	70.55	70.98	4266430
2020-09-30	71.94	73.94	71.18	71.81	4450792
2020-10-01	72.14	72.72	71.11	72.07	4258881
2020-10-02	70.00	73.44	69.60	73.20	3115762
2020-10-05	73.06	74.07	72.03	73.85	3414421
2020-10-06	74.57	77.74	74.02	74.32	5082571
2020-10-07	75.92	75.95	74.23	75.06	2847173
2020-10-08	75.28	76.09	73.91	74.32	2743661
2020-10-09	74.63	75.53	72.45	72.67	3095229
2020-10-12	72.85	74.20	72.35	74.11	2072260
2020-10-13	73.18	73.18	69.49	71.74	5278350
2020-10-14	71.49	72.55	70.76	71.70	3265027
2020-10-15	71.45	72.75	70.66	72.70	2574619
2020-10-16	72.53	73.37	70.92	71.12	3010280
2020-10-19	71.40	72.24	69.50	69.67	3848207
2020-10-20	70.16	73.08	70.01	72.44	3508539
2020-10-21	72.01	73.40	71.32	72.85	2532189
2020-10-22	75.23	76.65	74.15	76.43	4016481
2020-10-23	76.65	76.84	74.79	76.56	2143255
2020-10-26	74.59	74.66	71.77	73.52	2959416
2020-10-27	73.61	73.87	71.17	71.83	2438191
2020-10-28	70.71	70.84	67.70	69.01	4421055
2020-10-29	69.28	73.12	69.05	72.19	3936735
2020-10-30	71.35	73.31	70.25	72.43	3305726
2020-11-02	74.42	76.07	73.40	75.85	3955066
2020-11-03	76.63	77.16	74.11	74.57	3082846
2020-11-04	75.08	77.78	73.70	76.12	4412303
2020-11-05	77.38	80.49	76.85	80.13	5303103
2020-11-06	77.89	80.90	77.51	80.07	3461913
2020-11-09	95.17	105.93	95.00	102.24	18916837
2020-11-10	100.00	102.19	95.40	96.66	5302716
2020-11-11	97.20	97.20	91.00	91.71	5046839
2020-11-12	89.69	89.89	85.96	86.67	7165438
2020-11-13	87.70	92.66	86.46	92.19	4181803
2020-11-16	97.67	98.36	93.44	94.74	4496046
2020-11-17	93.31	96.32	91.40	94.23	2500546
2020-11-18	94.55	98.86	93.70	95.64	3339150
2020-11-19	96.93	99.47	96.27	98.75	2764355
2020-11-20	97.82	98.80	95.29	95.29	3591903
2020-11-23	95.50	96.79	94.12	95.48	3340421
2020-11-24	97.59	102.91	97.41	102.76	4229668
2020-11-25	101.65	101.72	99.06	100.40	2225675
2020-11-27	101.33	103.39	100.67	101.22	1419640
2020-11-30	100.99	101.66	97.23	100.50	3071354
2020-12-01	102.02	104.69	100.89	102.36	2818608
2020-12-02	101.75	106.46	100.74	105.13	2956514
2020-12-03	107.11	110.39	105.90	108.49	3167781
2020-12-04	109.50	113.52	108.20	113.50	2997699
2020-12-07	112.76	112.94	109.52	111.32	3736476
2020-12-08	110.63	113.17	110.33	111.31	2846075
2020-12-09	112.88	113.54	109.34	111.16	2159222
2020-12-10	109.09	113.09	109.09	112.88	1840734
2020-12-11	112.67	113.38	109.60	110.98	2162922
2020-12-14	112.41	112.74	107.20	107.54	2856065
2020-12-15	109.22	114.75	108.52	114.10	3200838
2020-12-16	113.50	116.29	112.55	115.23	2319516
2020-12-17	116.80	117.19	114.14	114.81	2046285
2020-12-18	114.55	116.53	113.01	115.93	3196254
2020-12-21	110.71	113.78	108.73	112.54	3809701
2020-12-22	112.27	113.28	110.71	112.61	1639108
2020-12-23	113.93	116.93	113.62	115.30	1997981
2020-12-24	114.41	115.45	113.61	114.39	850935
2020-12-28	114.96	117.40	114.12	115.47	1911992
2020-12-29	116.28	116.59	113.84	114.31	1262491
2020-12-30	114.18	115.95	112.54	113.40	2087264
2020-12-31	112.77	113.92	110.06	112.83	2103572
2021-01-04	113.15	113.51	106.18	106.90	3596768
2021-01-05	106.28	111.52	106.01	110.19	1814604
2021-01-06	110.65	113.38	109.05	110.85	2433732
2021-01-07	112.42	112.71	108.51	109.75	3846680
2021-01-08	109.90	110.70	108.08	109.03	2812375
2021-01-11	106.62	108.42	104.07	108.03	2527378
2021-01-12	108.49	110.87	106.80	110.00	2104793
2021-01-13	109.55	109.68	106.80	107.90	2775276
2021-01-14	108.60	111.35	108.20	109.00	2643734
2021-01-15	108.43	108.43	105.77	106.23	2836282
2021-01-19	107.54	108.28	105.75	107.17	3576902
2021-01-20	108.27	112.86	107.27	110.07	4020450
2021-01-21	110.34	111.95	108.70	109.16	2102383
2021-01-22	106.73	108.08	104.50	107.45	5038448
2021-01-25	106.59	109.50	104.66	108.06	3289426
2021-01-26	109.25	109.95	105.58	105.91	2056849
2021-01-27	104.00	105.77	100.19	100.80	3433797
2021-01-28	102.10	104.80	99.00	102.05	2980091
2021-01-29	102.00	102.78	99.36	99.53	2251894
2021-02-01	100.92	102.58	100.14	101.76	1770816
2021-02-02	103.75	107.05	103.13	106.10	2442466
2021-02-03	106.70	109.48	106.02	108.42	2161075
2021-02-04	109.28	110.19	106.53	108.69	2378435
2021-02-05	112.08	119.50	111.91	116.99	5400846
2021-02-08	114.85	117.95	113.55	117.41	2797274
2021-02-09	115.80	117.02	113.06	113.38	5642502
2021-02-10	114.50	119.81	114.07	116.44	6098610
2021-02-11	116.44	116.89	113.00	114.58	2806462
2021-02-12	114.68	118.20	113.50	117.85	2124626
2021-02-16	119.79	123.51	118.80	121.42	3785243
2021-02-17	121.11	124.00	119.35	122.17	2297084
2021-02-18	120.49	122.01	117.51	119.87	2043648
2021-02-19	120.55	124.37	120.50	123.66	2371695
2021-02-22	124.77	131.97	124.54	126.75	4363056
2021-02-23	130.06	138.26	125.68	136.48	7015994
2021-02-24	136.58	137.39	132.08	134.21	3286787
2021-02-25	134.00	135.74	127.20	128.66	2753396
2021-02-26	129.26	132.94	128.17	131.73	2251450
2021-03-01	135.41	135.85	131.20	131.79	1936156
2021-03-02	133.29	135.19	131.85	133.00	1429110
2021-03-03	136.27	139.48	133.75	135.62	3572659
2021-03-04	136.09	136.36	126.83	132.89	3407528
2021-03-05	133.69	133.90	126.18	133.32	3350962
2021-03-08	134.57	137.20	133.51	133.74	1987017
2021-03-09	136.89	136.89	133.03	134.00	1438161
2021-03-10	134.18	136.68	133.53	134.84	1554894
2021-03-11	135.95	142.61	134.80	137.92	3151938
2021-03-12	137.50	139.41	136.00	137.05	2019995
2021-03-15	139.82	143.88	139.10	139.80	3378504
2021-03-16	140.67	140.67	135.17	137.57	2129781
2021-03-17	135.35	140.05	135.11	140.00	1407023
2021-03-18	139.99	140.00	134.80	135.65	2015804
2021-03-19	135.41	136.00	131.24	135.48	2797335
2021-03-22	135.11	135.33	131.32	132.87	1703277
2021-03-23	129.60	131.22	124.37	125.15	3297350
2021-03-24	125.98	130.37	125.00	125.18	2154898
2021-03-25	121.79	129.04	120.81	128.10	2120988
2021-03-26	129.75	130.25	123.43	127.43	1690968
2021-03-29	126.23	127.72	122.75	123.50	1772765
2021-03-30	123.75	126.87	123.05	125.45	1517854
2021-03-31	125.06	126.28	123.75	125.37	1582463
2021-04-01	126.89	130.37	126.28	128.10	2213844
2021-04-05	131.90	134.23	130.59	131.07	2729348
2021-04-06	133.11	137.43	132.53	136.37	3851457
2021-04-07	135.77	136.59	131.10	132.68	2708837
2021-04-08	132.95	133.57	131.17	133.49	2925551
2021-04-09	132.05	132.67	129.89	131.39	1698655
2021-04-12	131.00	131.43	128.88	129.94	1480661
2021-04-13	128.51	130.29	125.36	129.82	1941557
2021-04-14	130.14	131.85	128.65	129.05	2409738
2021-04-15	129.72	130.17	127.12	127.92	1394069
2021-04-16	127.64	129.02	126.25	127.28	1296058
2021-04-19	126.57	127.67	125.50	126.28	1377323
2021-04-20	125.11	125.72	119.74	121.64	2812616
2021-04-21	121.50	126.05	120.35	125.99	1926222
2021-04-22	124.61	126.71	122.71	124.38	2300088
2021-04-23	125.54	126.22	123.66	124.15	2619853
2021-04-26	124.73	127.22	124.60	125.00	2087081
2021-04-27	125.13	128.03	124.20	127.75	1567631
2021-04-28	128.04	130.74	126.30	130.27	2103370
2021-04-29	131.71	132.10	125.13	129.03	2617735
2021-04-30	127.70	129.30	126.94	128.40	1275386
2021-05-03	128.70	130.65	128.03	128.86	1494130
2021-05-04	128.12	128.29	121.80	124.35	4818726
2021-05-05	126.75	129.34	125.84	127.81	2342526
2021-05-06	126.60	127.23	121.18	122.78	2885229
2021-05-07	123.40	126.62	122.28	126.29	1654941
2021-05-10	127.00	128.05	125.37	125.73	2571607
2021-05-11	124.70	129.79	123.79	125.00	3799304
2021-05-12	123.63	125.32	120.25	120.91	2869391
2021-05-13	122.28	125.28	120.01	122.42	2604381
2021-05-14	123.94	127.22	122.76	126.67	2017378
2021-05-17	125.43	125.70	121.36	124.73	2710160
2021-05-18	125.54	128.50	125.43	126.14	2015087
2021-05-19	123.80	126.39	122.92	126.30	2181898
2021-05-20	126.28	127.40	124.55	126.63	1908495
2021-05-21	127.74	129.01	126.53	127.36	1889120
2021-05-24	127.65	130.36	126.00	129.46	1706375
2021-05-25	130.54	132.24	128.12	129.03	1730779
2021-05-26	130.01	132.80	129.20	132.45	2571883
2021-05-27	132.97	133.13	131.12	132.67	1544023
2021-05-28	133.24	133.33	131.15	131.87	1239782
2021-06-01	134.19	136.21	133.26	135.61	2234372
2021-06-02	136.01	136.83	133.55	134.65	1582717
2021-06-03	133.03	133.11	129.06	129.08	2944728
2021-06-04	130.13	130.16	127.68	128.16	2149417
2021-06-07	127.43	129.16	125.20	129.10	3075184
2021-06-08	129.75	129.75	126.87	128.05	1569274
2021-06-09	128.24	128.29	126.60	126.67	1828194
2021-06-10	126.78	127.35	125.04	126.17	1656438
2021-06-11	126.24	127.27	124.77	127.17	1207212
2021-06-14	127.20	127.52	123.90	124.95	3051875
2021-06-15	124.95	126.21	124.57	125.40	1658196
2021-06-16	125.12	126.18	123.72	125.45	1622782
2021-06-17	125.76	129.32	124.51	125.30	2313875
2021-06-18	124.00	125.04	122.76	124.44	2526774
2021-06-21	125.19	127.77	123.53	127.61	1735750
2021-06-22	126.27	127.54	124.31	126.76	2067621
2021-06-23	127.39	128.48	124.98	125.95	1864346
2021-06-24	126.88	127.65	124.13	124.15	2721316
2021-06-25	124.34	125.10	123.23	124.06	3498298
2021-06-28	123.81	123.81	119.80	120.76	3935716
2021-06-29	120.95	122.81	120.83	121.64	2710152
2021-06-30	123.14	125.17	121.96	122.30	3846992
2021-07-01	123.50	124.52	122.19	122.40	2017516
2021-07-02	123.18	123.18	121.04	121.50	2051222
2021-07-06	122.00	122.00	116.81	116.90	3789958
2021-07-07	117.88	117.88	112.34	112.91	4946198
2021-07-08	110.65	112.91	109.92	111.66	3660969
2021-07-09	113.20	114.94	112.34	113.87	3131861
2021-07-12	113.28	114.10	111.71	114.01	1766828
2021-07-13	112.93	113.30	111.38	111.55	2011717
2021-07-14	112.20	113.32	109.80	110.71	1990514
2021-07-15	109.80	110.66	106.75	108.23	2786640
2021-07-16	109.10	109.47	104.17	104.70	2608575
2021-07-19	100.53	105.00	100.25	104.74	4278784
2021-07-20	104.70	107.66	103.39	106.57	3330096
2021-07-21	107.88	109.98	107.27	109.59	2415485
2021-07-22	108.07	109.10	106.06	107.40	1913304
2021-07-23	107.49	107.75	103.40	103.57	3621579
2021-07-26	102.64	104.47	100.76	104.32	4127680
2021-07-27	101.01	102.85	98.40	100.34	5198373
2021-07-28	101.27	103.00	99.81	102.16	2749245
2021-07-29	102.57	103.00	99.63	99.76	3279407
2021-07-30	98.87	101.07	97.91	98.33	2771374
2021-08-02	100.00	101.90	98.16	98.37	2761576
2021-08-03	97.89	98.30	93.40	95.08	4945238
2021-08-04	94.08	95.58	90.26	91.09	7400133
2021-08-05	92.54	98.87	92.01	98.68	6750158
2021-08-06	99.34	100.80	97.73	98.90	3221529
2021-08-09	96.70	97.14	93.59	96.14	4877861
2021-08-10	96.30	97.93	96.29	97.44	2079709
2021-08-11	97.13	98.07	96.08	97.84	1898895
2021-08-12	97.76	97.90	95.91	97.20	1882785
2021-08-13	97.00	97.00	95.18	95.52	1596331
2021-08-16	94.39	94.50	92.51	93.71	2210556
2021-08-17	92.46	92.52	90.29	91.96	3190288
2021-08-18	92.28	93.80	91.20	92.35	2942678
2021-08-19	90.09	90.97	87.52	88.68	4803970
2021-08-20	88.71	89.20	87.81	88.30	3085668
2021-08-23	90.41	92.98	89.82	92.93	4058076
2021-08-24	96.19	100.33	95.74	99.44	7375622
2021-08-25	99.49	101.83	98.38	100.84	3406363
2021-08-26	100.06	102.97	99.01	99.58	3090431
2021-08-27	99.69	101.81	99.64	101.05	2276778
2021-08-30	101.77	101.97	99.67	99.89	2445836
2021-08-31	100.00	102.63	100.00	101.69	2627046
2021-09-01	103.05	103.25	100.60	100.98	2450932
2021-09-02	101.16	102.85	100.23	102.00	2368426
2021-09-03	101.93	102.68	99.29	100.30	2379359
2021-09-07	100.60	106.56	99.90	105.93	5063478
2021-09-08	106.26	107.44	102.44	104.62	3358710
2021-09-09	104.33	105.90	103.27	103.93	2400144
2021-09-10	105.09	105.45	101.09	101.54	2170250
2021-09-13	102.11	104.27	99.70	103.48	2699293
2021-09-14	95.39	95.50	89.25	92.25	25730111
2021-09-15	85.69	86.48	82.55	86.44	26088843
2021-09-16	83.91	85.42	82.81	84.37	13217807
2021-09-17	84.16	84.93	82.88	83.29	8730612
2021-09-20	80.37	84.09	79.90	82.11	13197794
2021-09-21	82.51	83.47	78.55	78.77	10372179
2021-09-22	79.20	81.97	79.10	80.79	6067372
2021-09-23	81.33	84.38	80.83	83.83	6526522
2021-09-24	83.13	86.00	82.19	82.88	8009096
2021-09-27	81.66	86.89	81.63	85.38	6510989
2021-09-28	84.88	86.75	84.01	84.31	4644832
2021-09-29	84.84	84.93	83.21	83.63	4111204
2021-09-30	84.00	85.45	82.82	84.75	4171724
2021-10-01	85.78	87.50	85.04	87.21	4605537
2021-10-04	87.00	88.44	83.29	83.56	4623756
2021-10-05	83.97	86.35	83.12	85.05	3642479
2021-10-06	84.00	84.90	82.70	84.25	3065170
2021-10-07	85.15	86.36	84.08	85.49	2737880
2021-10-08	85.92	86.97	85.01	86.06	2379983
2021-10-11	86.14	90.49	86.01	88.98	8301548
2021-10-12	89.69	92.56	89.05	91.44	4933194
2021-10-13	91.14	92.49	90.23	92.44	3652763
2021-10-14	93.15	93.85	90.62	91.64	3756610
2021-10-15	92.63	93.40	90.58	90.71	2600718
2021-10-18	90.83	92.27	89.85	90.80	2066077
2021-10-19	91.25	91.85	90.62	91.62	1879545
2021-10-20	91.90	92.45	90.05	90.94	2256063
2021-10-21	89.80	91.47	89.72	91.08	2083535
2021-10-22	90.79	90.92	88.75	89.10	2754795
2021-10-25	89.44	90.83	88.41	90.42	2668005
2021-10-26	91.89	94.38	91.45	92.16	2914988
2021-10-27	92.20	93.67	91.63	91.79	2520843
2021-10-28	92.00	92.03	90.05	90.78	2186263
2021-10-29	90.65	91.45	88.77	89.80	2958218
2021-11-01	90.00	93.92	89.05	93.69	3062399
2021-11-02	93.44	93.54	90.57	91.55	2423934
2021-11-03	91.09	94.17	90.13	93.48	2534767
2021-11-04	94.22	94.77	90.97	91.10	2876308
2021-11-05	93.53	97.93	93.53	96.92	5371657
2021-11-08	98.60	98.60	94.59	94.85	3136582
2021-11-09	95.28	96.38	92.07	94.12	4844281
2021-11-10	92.86	98.36	91.19	92.02	8679845
2021-11-11	92.18	95.42	91.33	94.38	3748729
2021-11-12	94.25	95.00	92.13	93.95	3899871
2021-11-15	94.61	98.85	94.56	98.05	4317735
2021-11-16	98.83	99.00	96.26	97.68	2820689
2021-11-17	97.50	98.54	94.83	95.00	2413564
2021-11-18	95.15	95.33	89.55	90.48	4364785
2021-11-19	90.66	92.29	89.45	90.71	2610764
2021-11-22	92.38	95.70	91.69	94.34	4286789
2021-11-23	95.19	95.50	91.31	91.69	3133823
2021-11-24	90.75	92.78	89.94	91.20	1831631
2021-11-26	84.22	86.39	82.65	85.69	5818405
2021-11-29	85.78	85.99	82.22	83.00	5145068
2021-11-30	81.79	83.88	78.45	81.01	5603595
2021-12-01	82.00	83.38	76.03	76.06	6904495
2021-12-02	78.12	82.75	76.84	82.29	8029060
2021-12-03	81.66	82.36	79.00	80.10	5199928
2021-12-06	80.92	87.02	80.75	84.91	5055538
2021-12-07	87.77	89.50	85.81	86.44	3617143
2021-12-08	87.99	90.30	87.13	88.17	2836185
2021-12-09	86.28	88.91	86.23	87.53	2068022
2021-12-10	87.49	88.67	86.36	87.58	1696991
2021-12-13	86.00	86.90	83.09	84.77	2610246
2021-12-14	83.00	84.50	82.31	83.32	2908609
2021-12-15	83.11	83.16	79.72	82.71	3157563
2021-12-16	83.49	83.97	80.17	80.56	2985529
2021-12-17	79.50	82.55	77.88	82.27	4574856
2021-12-20	80.05	82.38	79.41	80.79	2830985
2021-12-21	81.89	86.73	81.75	86.32	3648618
2021-12-22	85.90	87.08	84.90	85.87	2241805
2021-12-23	90.20	90.49	87.27	88.88	3336150
2021-12-27	87.96	88.00	85.90	87.58	2215543
2021-12-28	86.60	88.49	86.15	86.46	1760256
2021-12-29	86.08	86.31	84.32	84.98	2440071
2021-12-30	84.68	87.97	84.54	86.15	2457698
2021-12-31	85.51	86.84	84.89	85.04	2406225
2022-01-03	86.07	89.15	85.98	87.77	2442893
2022-01-04	88.85	89.20	86.45	87.49	2292311
2022-01-05	86.64	87.77	83.74	84.25	3439927
2022-01-06	85.26	86.10	83.22	84.64	2583155
2022-01-07	84.58	86.38	84.49	84.55	1720447
2022-01-10	84.13	84.70	79.82	82.17	3339996
2022-01-11	81.33	86.20	81.13	85.30	3198815
2022-01-12	86.17	87.06	85.53	85.80	2636018
2022-01-13	85.92	87.44	83.91	84.23	2403805
2022-01-14	91.49	92.38	89.03	91.47	10750540
2022-01-18	90.82	93.68	89.65	91.09	3596306
2022-01-19	91.62	92.05	88.95	89.06	3154784
2022-01-20	89.97	90.88	86.79	87.10	3178279
2022-01-21	86.87	87.92	84.36	85.65	3871783
2022-01-24	81.80	84.91	78.69	84.80	5487297
2022-01-25	82.76	87.57	81.84	86.46	3114234
2022-01-26	87.78	89.40	85.22	86.13	3152968
2022-01-27	86.57	86.91	82.02	82.75	2875083
2022-01-28	83.02	84.17	81.03	84.13	2295981
2022-01-31	83.57	85.72	82.63	85.45	2949533
2022-02-01	85.80	88.51	85.16	88.19	2931644
2022-02-02	87.93	88.07	85.47	86.12	2750936
2022-02-03	85.47	87.18	84.17	84.23	2631359
2022-02-04	83.70	85.92	82.82	85.50	2884370
2022-02-07	85.92	89.08	85.60	88.09	3352482
2022-02-08	88.70	90.81	87.78	89.84	3248067
2022-02-09	91.19	94.15	90.37	93.79	3521604
2022-02-10	92.80	95.57	92.28	94.18	3357405
2022-02-11	94.25	96.45	91.23	91.91	4205366
2022-02-14	92.15	94.39	91.35	92.06	2323549
2022-02-15	93.69	96.50	92.85	96.26	4122954
2022-02-16	93.27	95.67	91.88	94.23	4118923
2022-02-17	93.50	95.47	93.04	93.87	2704559
2022-02-18	93.16	95.05	92.14	93.15	3008898
2022-02-22	91.72	91.89	87.40	88.55	4338771
2022-02-23	89.99	90.53	86.87	87.19	2156115
2022-02-24	82.17	86.80	81.70	86.48	4455442
2022-02-25	86.93	87.79	84.70	87.77	2605742
2022-02-28	86.65	87.62	84.45	86.52	2395571
2022-03-01	85.91	86.64	81.01	81.64	4410150
2022-03-02	83.91	89.91	83.62	88.63	6974239
2022-03-03	87.96	88.22	84.60	85.29	4454943
2022-03-04	84.36	84.87	80.26	81.27	5065430
2022-03-07	80.54	80.89	72.00	72.07	6379927
2022-03-08	73.01	75.53	70.28	71.74	4978634
2022-03-09	75.13	78.85	74.96	77.27	5575498
2022-03-10	75.38	78.05	74.82	76.53	2337937
2022-03-11	77.65	77.93	72.17	72.32	3624746
2022-03-14	70.20	70.43	66.36	66.88	6019046
2022-03-15	66.42	70.40	66.33	69.52	4779728
2022-03-16	72.62	75.87	72.13	75.17	4677809
2022-03-17	74.01	77.43	73.80	76.91	2918267
2022-03-18	75.63	79.71	75.31	79.65	3715557
2022-03-21	78.97	79.64	77.29	78.30	2648047
2022-03-22	78.33	81.24	78.23	79.93	2732267
2022-03-23	79.28	80.37	78.47	78.64	1636735
2022-03-24	79.31	81.79	77.70	81.37	2598912
2022-03-25	80.76	81.71	79.79	80.27	1656319
2022-03-28	80.50	81.09	77.87	80.13	2013252
2022-03-29	81.70	83.76	81.06	81.75	2770962
2022-03-30	81.35	82.55	80.30	81.17	1456882
2022-03-31	81.37	82.72	79.69	79.74	2382928
2022-04-01	81.76	83.27	80.15	80.63	3117824
2022-04-04	81.04	83.18	80.27	81.84	2173767
2022-04-05	81.65	82.39	78.28	79.07	2807077
2022-04-06	77.47	77.77	75.06	76.17	2926462
2022-04-07	75.94	76.14	71.53	73.97	3437576
2022-04-08	73.42	74.25	72.01	72.23	2423593
2022-04-11	71.30	73.76	70.38	71.29	2483815
2022-04-12	72.60	73.63	71.11	71.50	1956271
2022-04-13	72.35	74.46	72.18	73.57	2171306
2022-04-14	73.42	74.78	73.11	73.97	1618548
2022-04-18	73.50	73.78	72.25	73.46	1677765
2022-04-19	73.80	78.66	73.76	77.80	3531350
2022-04-20	77.81	79.28	77.56	77.75	1964115
2022-04-21	78.86	79.72	74.84	75.42	2612316
2022-04-22	75.42	76.35	73.05	73.20	2361507
2022-04-25	71.02	72.58	70.08	72.21	2492114
2022-04-26	71.15	71.60	67.90	68.22	3700026
2022-04-27	68.30	69.60	66.01	67.95	3062534
2022-04-28	68.98	71.47	66.81	70.74	2521174
2022-04-29	70.91	74.30	70.29	70.48	2422504
2022-05-02	70.96	72.25	69.02	71.71	2181809
2022-05-03	71.80	73.18	70.44	71.69	1846002
2022-05-04	71.85	72.63	68.14	71.96	3562056
2022-05-05	70.99	71.16	67.53	68.49	2944467
2022-05-06	67.78	68.61	65.37	66.30	2934956
2022-05-09	64.83	65.30	61.03	61.33	4649607
2022-05-10	62.64	63.41	59.72	61.65	5824639
2022-05-11	61.15	63.38	58.60	58.85	6717590
2022-05-12	58.00	59.90	56.36	58.56	5424290
2022-05-13	60.77	66.72	60.73	66.27	5999613
2022-05-16	64.93	67.57	63.79	63.94	3646170
2022-05-17	65.96	67.13	64.66	66.40	4040472
2022-05-18	65.70	65.96	62.25	62.82	2856628
2022-05-19	62.12	64.53	62.00	62.80	2092733
2022-05-20	64.11	64.50	61.17	63.07	2430585
2022-05-23	63.43	63.69	61.12	61.94	2311805
2022-05-24	60.76	61.00	57.41	58.19	4067913
2022-05-25	57.57	60.22	57.50	59.72	2847063
2022-05-26	60.30	65.21	60.29	64.43	2783486
2022-05-27	65.07	65.87	64.60	65.26	2029045
2022-05-31	66.02	67.17	64.61	66.10	2684221
2022-06-01	67.28	68.34	63.97	65.13	3006943
2022-06-02	65.22	67.07	65.13	66.67	2420947
2022-06-03	65.61	66.33	64.84	65.23	1469614
2022-06-06	66.77	69.33	66.16	66.84	2437062
2022-06-07	65.49	67.51	65.19	67.46	1303158
2022-06-08	67.47	70.74	67.31	70.28	2546923
2022-06-09	69.37	69.40	66.21	66.28	2755348
2022-06-10	64.52	65.62	61.68	62.29	3046681
2022-06-13	59.32	59.95	56.79	57.61	6556321
2022-06-14	58.11	59.86	57.40	58.01	3987370
2022-06-15	58.58	60.95	58.14	59.34	3395066
2022-06-16	57.63	58.14	54.20	54.49	4179414
2022-06-17	55.11	55.82	53.60	54.96	3708406
2022-06-21	56.10	56.54	54.25	54.30	3870967
2022-06-22	53.08	54.95	52.88	53.40	3380555
2022-06-23	53.42	53.97	50.20	52.02	5593138
2022-06-24	52.83	58.30	52.69	58.29	8445257
2022-06-27	58.55	59.24	56.68	57.69	2351923
2022-06-28	61.39	62.99	59.41	59.51	5288885
2022-06-29	58.66	59.20	56.97	58.00	2871415
2022-06-30	56.84	58.01	55.05	56.98	3349980
2022-07-01	56.72	58.30	56.02	58.18	1717925
2022-07-05	56.75	57.83	55.52	57.79	2379181
2022-07-06	57.12	58.22	55.40	55.84	3141593
2022-07-07	56.54	58.70	56.36	57.86	2429335
2022-07-08	57.52	57.59	55.76	56.46	2335030
2022-07-11	53.69	54.27	50.81	52.81	9224044
2022-07-12	52.81	55.19	52.74	54.73	4644520
2022-07-13	53.64	55.02	52.81	54.49	2713135
2022-07-14	53.64	54.87	53.18	54.28	2199796
2022-07-15	54.61	55.74	53.85	55.47	2112562
2022-07-18	56.23	58.07	56.23	56.55	2434285
2022-07-19	57.34	59.85	57.34	59.57	2517080
2022-07-20	60.36	61.96	59.75	61.92	2318422
2022-07-21	62.00	63.84	61.21	63.68	2952775
2022-07-22	63.93	64.17	61.17	61.73	2532577
2022-07-25	61.86	62.36	60.05	62.23	2178998
2022-07-26	61.89	62.17	60.85	61.25	1399555
2022-07-27	62.08	63.49	61.75	63.29	1812220
2022-07-28	63.19	63.84	61.81	63.65	1600055
2022-07-29	63.30	63.68	61.63	63.48	1786408
2022-08-01	62.69	63.79	61.07	63.54	2348206
2022-08-02	62.58	65.15	62.30	64.41	1913168
2022-08-03	65.30	66.67	65.00	66.29	2050094
2022-08-04	66.81	67.88	66.50	67.10	1645190
2022-08-05	65.85	67.06	65.73	66.71	1789554
2022-08-08	67.16	68.92	65.86	65.89	2301861
2022-08-09	65.44	66.10	64.01	66.03	2687079
2022-08-10	64.86	67.11	63.75	65.35	4065904
2022-08-11	66.40	68.94	65.92	67.57	4085215
2022-08-12	67.61	68.77	66.94	68.74	1781493
2022-08-15	68.09	69.55	67.77	68.33	1536839
2022-08-16	68.00	68.58	67.15	67.84	1534104
2022-08-17	66.81	66.81	64.77	65.42	2125802
2022-08-18	65.24	65.56	64.12	65.51	1945327
2022-08-19	64.79	65.25	63.56	63.67	1359419
2022-08-22	62.13	62.13	60.34	60.50	2686921
2022-08-23	60.23	62.23	60.23	61.49	1405909
2022-08-24	61.50	63.45	61.04	62.82	1337508
2022-08-25	63.60	65.72	63.60	64.95	1486652
2022-08-26	65.27	66.11	62.29	62.33	1598987
2022-08-29	61.66	62.98	61.11	62.41	1127635
2022-08-30	62.72	63.36	59.40	60.21	1887724
2022-08-31	60.75	61.63	59.86	60.59	1500093
2022-09-01	59.84	59.92	57.25	59.18	2282658
2022-09-02	59.64	60.41	58.29	59.18	1457241
2022-09-06	59.29	59.51	57.19	58.20	1642010
2022-09-07	57.91	60.38	57.91	60.31	1616250
2022-09-08	59.35	61.76	58.90	61.67	1536651
2022-09-09	62.54	63.23	62.10	62.78	1285739
2022-09-12	63.40	64.80	63.35	64.51	2063665
2022-09-13	62.50	64.10	61.86	62.68	2626118
2022-09-14	62.64	62.70	58.18	60.69	4424355
2022-09-15	62.10	66.95	61.37	65.23	7090308
2022-09-16	64.20	65.62	62.77	65.42	4050118
2022-09-19	64.32	67.33	64.32	65.89	4435922
2022-09-20	67.50	70.22	66.70	67.80	6296716
2022-09-21	67.50	67.50	63.95	63.99	4437440
2022-09-22	64.57	64.57	59.56	60.19	3951567
2022-09-23	59.17	59.69	57.64	59.65	3175901
2022-09-26	63.69	68.89	63.49	66.80	13687318
2022-09-27	68.08	69.10	65.89	66.56	6141552
2022-09-28	67.03	67.71	65.72	66.76	3625444
2022-09-29	65.92	65.92	63.42	64.35	2382181
2022-09-30	64.00	65.06	62.83	63.03	2899775
2022-10-03	63.23	65.20	61.37	64.61	2950666
2022-10-04	66.00	70.79	66.00	70.74	3863525
2022-10-05	69.63	72.69	68.84	72.18	3229315
2022-10-06	72.23	74.37	72.13	74.17	3422316
2022-10-07	72.90	73.79	71.47	73.09	3061703
2022-10-10	72.00	72.41	63.63	64.14	5818574
2022-10-11	63.47	63.98	57.42	59.64	8979866
2022-10-12	59.82	59.83	56.85	58.71	5445072
2022-10-13	56.47	59.57	55.34	57.10	5284798
2022-10-14	57.78	58.35	55.08	56.35	4788481
2022-10-17	57.44	58.25	56.29	57.30	3042427
2022-10-18	58.60	60.47	56.42	56.59	4963910
2022-10-19	54.50	56.52	54.18	54.48	5105491
2022-10-20	54.69	58.08	54.69	56.13	4988618
2022-10-21	55.82	58.94	55.39	58.80	4224680
2022-10-24	56.57	57.49	53.81	56.53	5602893
2022-10-25	56.99	58.14	56.65	57.44	3688855
2022-10-26	57.36	58.96	57.02	57.13	4665517
2022-10-27	57.28	58.10	55.56	55.79	4279884
2022-10-28	55.40	58.45	55.23	58.30	3550733
2022-10-31	61.69	65.34	61.22	63.90	13995135
2022-11-01	67.10	68.32	65.70	67.86	7590679
2022-11-02	66.60	70.08	66.51	67.13	5441214
2022-11-03	66.25	67.96	65.13	66.48	2873584
2022-11-04	69.35	71.26	68.34	70.81	4132392
2022-11-07	70.37	72.79	69.87	72.28	3551796
2022-11-08	72.49	72.72	68.98	70.42	3600910
2022-11-09	69.49	70.27	67.97	68.28	4201159
2022-11-10	71.96	74.13	71.42	72.00	4894705
2022-11-11	75.00	78.84	74.76	77.98	6394417
2022-11-14	78.37	79.88	77.32	78.07	3274437
2022-11-15	80.00	80.50	77.54	78.40	2692746
2022-11-16	77.95	78.42	76.47	77.08	2486740
2022-11-17	75.24	79.01	74.80	78.03	2544475
2022-11-18	78.73	78.98	75.58	76.00	1931000
2022-11-21	74.12	74.61	72.73	74.34	2094912
2022-11-22	74.37	75.68	73.39	75.57	1374992
2022-11-23	75.03	75.75	74.45	75.36	1087710
2022-11-25	75.83	75.87	74.31	74.93	1311556
2022-11-28	78.73	79.50	75.62	78.20	7484801
2022-11-29	80.61	82.41	79.73	80.29	4534825
2022-11-30	80.97	83.93	80.77	83.66	4126982
2022-12-01	83.65	85.14	83.03	84.04	2484945
2022-12-02	82.55	85.79	82.53	85.15	2537260
2022-12-05	86.54	87.34	84.58	85.77	2429191
2022-12-06	85.97	86.50	84.90	85.41	2030993
2022-12-07	83.96	85.44	82.83	84.96	1783906
2022-12-08	87.72	89.65	85.79	86.43	2800311
2022-12-09	86.47	87.01	84.62	84.99	2056783
2022-12-12	84.16	86.57	83.25	86.41	1924835
2022-12-13	87.73	88.61	85.87	86.67	2190438
2022-12-14	86.54	87.65	85.58	86.32	1690722
2022-12-15	85.59	86.76	84.02	84.95	2513922
2022-12-16	84.55	86.27	83.95	86.01	2908674
2022-12-19	84.83	84.96	80.74	81.56	3342680
2022-12-20	81.34	82.75	80.75	82.57	1548227
2022-12-21	83.25	84.80	82.40	82.60	1668158
2022-12-22	82.05	82.83	80.11	81.24	4667969
2022-12-23	80.71	81.35	79.63	80.72	1134754
2022-12-27	81.45	86.00	81.44	84.33	4026544
2022-12-28	83.52	83.85	80.07	80.09	2131686
2022-12-29	80.45	82.13	79.33	81.26	1431109
2022-12-30	80.17	82.66	80.10	82.47	1614727
2023-01-03	86.12	86.50	83.93	85.61	3318609
2023-01-04	86.70	92.35	86.70	90.90	5743649
2023-01-05	89.55	92.40	89.17	91.34	2982976
2023-01-06	91.98	94.72	91.64	93.57	2902022
2023-01-09	94.60	95.89	94.21	94.33	2750952
2023-01-10	94.10	97.60	94.10	97.47	2598297
2023-01-11	96.79	97.64	95.53	96.24	3683484
2023-01-12	96.24	99.77	95.69	98.61	2661714
2023-01-13	98.73	100.39	97.88	100.25	1831616
2023-01-17	99.20	99.72	97.51	98.01	2231061
2023-01-18	99.00	99.30	97.60	98.36	1879649
2023-01-19	98.16	99.89	97.61	98.93	2086876
2023-01-20	99.13	100.26	98.79	99.27	1967530
2023-01-23	99.27	100.93	99.01	100.29	1683458
2023-01-24	99.51	99.90	98.51	99.13	1527269
2023-01-25	98.00	99.43	97.17	98.59	2466014
2023-01-26	102.35	103.29	99.42	102.85	5051896
2023-01-27	102.22	104.34	102.06	102.99	1900116
2023-01-30	101.19	101.84	99.30	99.36	2197188
2023-01-31	99.36	104.48	99.10	103.64	3132762
2023-02-01	104.56	105.30	101.80	104.32	2427759
2023-02-02	104.17	105.47	101.17	102.96	2803704
2023-02-03	101.71	104.62	101.61	102.96	2166104
2023-02-06	101.62	104.12	101.02	102.94	2181359
2023-02-07	103.00	104.04	101.01	103.54	2025927
2023-02-08	103.43	104.38	102.72	103.62	2743563
2023-02-09	109.21	111.77	107.74	108.59	7123238
2023-02-10	107.82	110.56	107.50	108.64	2778233
2023-02-13	108.35	110.34	108.32	109.28	2468508
2023-02-14	108.73	110.20	108.13	109.08	1991493
2023-02-15	108.03	109.08	107.44	108.46	1766660
2023-02-16	107.55	109.19	107.02	108.47	2026261
2023-02-17	107.65	109.14	106.51	109.01	2708951
2023-02-21	107.23	108.97	106.32	107.15	1894475
2023-02-22	107.00	108.88	106.19	107.67	3375470
2023-02-23	108.63	109.88	105.37	105.84	1820928
2023-02-24	104.31	106.24	103.76	105.53	1944229
2023-02-27	106.43	106.50	104.17	105.14	2259066
2023-02-28	105.12	108.99	104.94	108.37	3241690
2023-03-01	109.97	112.74	109.75	112.22	3367800
2023-03-02	111.76	114.34	111.16	113.41	3832180
2023-03-03	114.00	116.51	113.45	115.83	2577642
2023-03-06	116.36	116.36	114.33	115.40	2342032
2023-03-07	115.20	115.23	112.56	113.16	2104740
2023-03-08	113.46	113.66	112.04	113.54	986048
2023-03-09	112.81	113.48	109.53	109.63	2851477
2023-03-10	108.50	111.45	106.14	108.34	3425330
2023-03-13	106.99	107.51	105.64	106.25	2653861
2023-03-14	107.77	109.20	107.34	108.33	2212808
2023-03-15	105.75	106.42	101.35	104.86	3135763
2023-03-16	103.26	108.43	103.08	107.44	2614950
2023-03-17	107.19	107.63	104.69	107.04	2175241
2023-03-20	106.96	109.34	106.50	107.64	1464360
2023-03-21	109.47	110.73	108.05	108.19	1640875
2023-03-22	108.90	108.90	105.73	105.75	2148184
2023-03-23	106.71	108.93	104.88	106.20	2186096
2023-03-24	104.85	106.70	103.02	106.58	2296497
2023-03-27	106.72	107.39	104.98	106.34	1487262
2023-03-28	106.68	107.87	105.73	107.21	1683567
2023-03-29	108.38	111.30	108.38	109.05	3011835
2023-03-30	110.27	110.68	108.10	109.00	1915767
2023-03-31	109.46	112.04	109.46	111.91	3748984
2023-04-03	115.34	117.17	112.71	113.33	3743623
2023-04-04	112.80	112.91	110.50	112.10	2255736
2023-04-05	111.41	111.95	108.13	108.60	2356153
2023-04-06	108.59	109.15	107.06	109.12	1390775
2023-04-10	108.52	110.89	108.48	109.92	1880870
2023-04-11	110.45	110.76	107.80	107.98	1628729
2023-04-12	108.05	108.53	105.51	106.06	1837899
2023-04-13	107.62	110.98	107.31	110.26	2182220
2023-04-14	109.89	111.62	109.44	110.99	1147962
2023-04-17	111.88	113.25	111.22	111.34	1214218
2023-04-18	112.55	114.25	112.09	112.15	2423769
2023-04-19	111.22	113.93	110.95	112.12	2098654
2023-04-20	115.00	116.99	112.81	113.69	5010657
2023-04-21	112.86	114.60	112.57	114.11	1933512
2023-04-24	113.84	115.18	113.01	114.48	1670468
2023-04-25	113.47	113.63	111.19	111.63	1863241
2023-04-26	111.86	112.54	109.07	109.45	1382443
2023-04-27	111.40	111.47	107.54	110.22	2242335
2023-04-28	109.99	115.01	109.80	114.28	2653683
2023-05-01	116.00	117.86	114.79	115.60	2897679
2023-05-02	114.82	115.24	112.61	113.20	1865648
2023-05-03	111.82	112.08	108.47	109.33	2491266
2023-05-04	108.62	110.38	108.48	109.25	1644015
2023-05-05	110.75	111.85	109.39	110.78	1561082
2023-05-08	111.98	113.16	110.78	112.76	1836699
2023-05-09	111.32	112.48	108.53	111.70	3359720
2023-05-10	113.49	113.50	108.01	111.50	5041451
2023-05-11	110.39	110.69	105.62	106.90	4509654
2023-05-12	106.75	107.90	104.60	105.39	2668424
2023-05-15	106.00	106.53	105.01	105.71	2429266
2023-05-16	105.00	105.51	102.14	103.05	2385720
2023-05-17	106.39	111.05	105.50	108.92	5680489
2023-05-18	108.98	110.44	107.80	110.30	2459098
2023-05-19	109.91	110.40	108.98	110.28	1921423
2023-05-22	110.25	111.40	108.20	108.41	1733520
2023-05-23	107.19	107.19	101.29	101.88	3877481
2023-05-24	100.75	102.24	100.09	101.09	2342691
2023-05-25	101.18	102.75	100.35	101.02	1835020
2023-05-26	100.88	101.90	100.54	101.13	1808238
2023-05-30	102.18	102.44	98.75	99.51	3623375
2023-05-31	98.81	99.03	96.44	98.70	3391027
2023-06-01	97.51	98.96	95.07	96.48	5667039
2023-06-02	97.96	101.55	97.48	100.35	3916714
2023-06-05	100.00	101.44	98.65	100.57	1917363
2023-06-06	100.24	104.23	100.16	102.74	2701886
2023-06-07	102.52	103.66	101.81	103.26	1641634
2023-06-08	100.83	103.23	100.04	103.06	2625157
2023-06-09	103.05	103.37	101.11	102.21	1704629
2023-06-12	103.10	103.74	102.32	103.58	1802838
2023-06-13	104.09	105.37	103.37	104.00	2007764
2023-06-14	103.94	104.75	102.78	103.50	1629126
2023-06-15	103.43	105.61	102.34	104.57	2265839
2023-06-16	105.30	105.30	103.41	103.73	2268236
2023-06-20	104.96	107.14	104.62	106.17	2766671
2023-06-21	105.08	106.88	104.80	106.35	1716938
2023-06-22	105.60	106.97	104.81	105.32	1241129
2023-06-23	104.00	105.40	101.89	104.20	1786205
2023-06-26	103.25	106.48	103.21	105.25	1482753
2023-06-27	105.53	106.50	104.78	105.76	1111057
2023-06-28	105.61	105.61	104.01	104.25	1470924
2023-06-29	104.70	105.70	103.72	104.50	1354936
2023-06-30	105.12	106.36	104.10	105.61	1349421
2023-07-03	105.84	108.37	105.83	106.62	1120260
2023-07-05	105.40	105.85	101.41	101.75	3302906
2023-07-06	100.03	100.51	97.36	99.53	2726978
2023-07-07	99.78	101.81	99.65	101.32	1862445
2023-07-10	101.33	107.13	101.33	107.09	2577767
2023-07-11	108.10	109.07	107.11	108.26	1761801
2023-07-12	108.80	109.89	108.46	108.87	1772925
2023-07-13	109.75	112.25	109.50	109.64	2271585
2023-07-14	109.85	110.08	108.59	109.51	1455516
2023-07-17	108.55	108.67	106.43	107.02	1667787
2023-07-18	107.40	108.48	106.94	108.26	1357055
2023-07-19	108.80	109.03	106.66	107.30	1258508
2023-07-20	106.34	108.59	105.85	106.19	1778201
2023-07-21	107.76	109.30	106.12	107.18	1598998
2023-07-24	107.00	108.87	106.06	107.51	1595942
2023-07-25	108.50	109.25	107.20	108.84	1269982
2023-07-26	109.21	110.19	108.12	109.53	1003880
2023-07-27	110.02	111.09	107.72	108.15	1997788
2023-07-28	109.34	109.62	108.08	108.98	1661538
2023-07-31	109.00	109.54	108.38	108.98	1360313
2023-08-01	108.80	110.19	108.14	109.14	2699745
2023-08-02	107.82	107.82	104.45	105.16	1907989
2023-08-03	104.25	106.85	102.13	105.61	1614293
2023-08-04	106.58	106.81	104.05	104.18	1939512
2023-08-07	105.36	105.65	104.22	105.03	1650487
2023-08-08	103.17	103.91	102.48	103.07	1618193
2023-08-09	104.92	104.92	101.20	101.55	3398383
2023-08-10	103.07	106.66	102.75	104.22	4170969
2023-08-11	103.99	103.99	99.61	100.55	3148065
2023-08-14	100.01	100.53	99.25	99.91	1971446
2023-08-15	98.78	98.79	95.12	95.49	3222121
2023-08-16	95.49	96.25	94.27	94.81	2645462
2023-08-17	95.05	95.99	94.26	94.79	1810528
2023-08-18	93.62	94.80	93.00	93.88	1806148
2023-08-21	94.00	94.59	92.72	94.20	2025986
2023-08-22	95.20	95.98	93.89	95.04	2297454
2023-08-23	94.50	96.50	93.88	96.08	1298649
2023-08-24	96.13	97.45	95.41	95.49	1494045
2023-08-25	95.62	96.32	94.45	95.48	1706445
2023-08-28	96.11	96.85	95.90	96.79	1209796
2023-08-29	96.32	98.48	96.30	98.07	1083064
2023-08-30	97.61	99.96	97.52	99.39	1263463
2023-08-31	100.06	102.11	99.33	101.38	2924307
2023-09-01	101.92	102.79	100.67	101.64	1946876
2023-09-05	100.46	100.46	96.37	97.41	3084748
2023-09-06	96.65	97.24	95.49	95.83	1896191
2023-09-07	94.55	94.85	91.87	94.46	3111369
2023-09-08	95.00	95.73	94.40	94.71	1466700
2023-09-11	95.32	95.32	95.32	95.32	593
2023-09-12	95.48	97.16	94.98	95.31	1292734
2023-09-13	94.74	95.66	94.59	95.28	1260785
2023-09-14	96.42	97.87	95.42	97.71	2066841
2023-09-15	98.27	99.46	96.59	97.04	3658671
2023-09-18	97.04	98.44	96.84	97.21	1268338
2023-09-19	96.76	97.28	94.06	94.72	2036902
2023-09-20	94.85	95.41	93.47	93.69	1061617
2023-09-21	92.50	92.57	90.20	90.36	2359062
2023-09-22	90.94	93.48	90.78	91.56	2615148
2023-09-25	90.00	91.49	89.95	90.65	1387783
2023-09-26	90.02	91.66	90.02	90.68	1453978
2023-09-27	91.39	92.30	90.19	92.21	2050158
2023-09-28	91.99	92.62	91.02	91.37	1290376
2023-09-29	92.55	94.26	91.78	92.41	1326838
2023-10-02	92.92	93.95	92.35	92.63	1712462
2023-10-03	91.65	92.51	89.83	90.23	1315297
2023-10-04	90.57	90.78	86.60	88.21	2289338
2023-10-05	87.41	89.97	87.41	89.49	1513570
2023-10-06	89.34	93.90	88.75	92.41	2470785
2023-10-09	93.50	93.63	89.60	93.07	1622814
2023-10-10	93.50	94.97	93.14	93.99	1674779
2023-10-11	94.18	95.76	94.13	94.73	2029441
2023-10-12	94.49	95.04	92.96	93.55	1105429
2023-10-13	93.15	93.22	90.09	90.28	1500941
2023-10-16	90.95	91.45	89.85	90.32	1479993
2023-10-17	89.92	91.06	89.57	90.30	1355035
2023-10-18	89.60	89.87	86.53	86.72	2029561
2023-10-19	88.85	90.26	87.56	88.22	2179419
2023-10-20	88.19	88.57	87.12	87.60	1106456
2023-10-23	87.58	91.25	87.25	89.84	2371439
2023-10-24	90.41	92.46	90.32	91.42	1335170
2023-10-25	90.26	91.50	88.79	88.94	1518643
2023-10-26	89.00	89.78	87.03	87.54	2183417
2023-10-27	88.40	89.24	87.06	87.28	1587502
2023-10-30	88.42	88.69	86.76	88.08	1343199
2023-10-31	87.82	88.15	86.82	87.78	1471664
2023-11-01	87.27	88.05	85.84	86.94	1773379
2023-11-02	88.17	91.09	88.10	89.75	1839825
2023-11-03	91.47	93.37	90.43	92.76	1866299
2023-11-06	93.04	95.91	93.04	95.14	2470626
2023-11-07	94.47	94.47	92.64	93.18	1994029
2023-11-08	93.10	94.02	92.29	92.90	2621359
2023-11-09	93.68	94.01	90.64	90.65	5825505
2023-11-10	85.00	86.31	81.65	85.49	15060889
2023-11-13	85.24	86.37	83.96	84.54	3779819
2023-11-14	85.80	88.39	85.80	87.12	4061263
2023-11-15	88.30	89.52	87.23	87.46	2544550
2023-11-16	86.81	87.14	85.12	86.06	3022834
2023-11-17	86.65	87.42	85.76	86.87	1679079
2023-11-20	86.89	87.64	86.01	87.17	2122991
2023-11-21	86.64	87.14	86.03	86.86	1554728
2023-11-22	87.06	88.24	86.35	87.53	1401661
2023-11-24	87.28	88.33	86.89	88.31	1008059
2023-11-27	87.72	87.85	86.62	87.06	1889406
2023-11-28	86.98	87.39	84.66	84.94	3616042
2023-11-29	85.05	86.38	83.48	83.67	3810155
2023-11-30	84.21	84.59	83.50	84.42	2327673
2023-12-01	84.15	85.35	84.15	85.15	2048223
2023-12-04	84.31	85.39	83.61	83.89	1997799
2023-12-05	83.37	83.87	81.96	82.21	2366646
2023-12-06	82.87	83.96	82.03	82.40	2340040
2023-12-07	82.40	83.48	82.34	82.53	1804840
2023-12-08	82.35	84.22	82.32	84.19	2346782
2023-12-11	84.33	86.26	84.33	86.00	1973932
2023-12-12	86.21	86.50	85.53	86.23	1313702
2023-12-13	86.00	88.10	85.06	88.02	1935796
2023-12-14	89.00	90.83	88.80	89.80	2970109
2023-12-15	90.39	90.79	87.45	88.76	3479738
2023-12-18	89.17	89.62	88.20	89.28	1487639
2023-12-19	89.58	91.78	89.46	91.72	2264085
2023-12-20	91.88	91.88	88.50	88.55	2039556
2023-12-21	89.76	90.77	89.02	90.72	1891809
2023-12-22	90.00	91.13	89.91	90.42	1170461
2023-12-26	90.57	91.35	90.23	91.00	1150246
2023-12-27	91.00	91.21	90.07	90.63	1142160
2023-12-28	90.89	92.61	90.78	91.76	1232976
2023-12-29	91.62	92.08	90.90	91.11	1144842
2024-01-02	90.83	95.68	90.68	94.60	3013628
2024-01-03	93.69	95.52	92.34	94.03	2369068
2024-01-04	93.68	94.80	93.14	94.21	1694177
2024-01-05	94.00	96.53	93.67	95.65	2535032
2024-01-08	95.41	97.65	94.54	97.05	1441733
2024-01-09	95.73	96.51	94.85	95.26	1803499
2024-01-10	94.92	95.00	93.31	93.63	1683541
2024-01-11	93.65	94.22	91.65	93.90	1871049
2024-01-12	93.87	96.36	93.87	94.11	1915217
2024-01-16	93.42	94.88	93.10	94.56	1452466
2024-01-17	92.45	92.74	90.42	91.16	2587960
2024-01-18	91.70	94.13	91.64	94.10	2193441
2024-01-19	94.27	94.27	91.86	94.23	2050710
2024-01-22	94.00	94.00	92.00	92.07	2248384
2024-01-23	93.01	94.03	92.30	93.11	1340356
2024-01-24	94.57	95.98	94.12	94.29	2318707
2024-01-25	96.14	96.97	94.77	96.41	2568601
2024-01-26	96.13	96.91	95.28	96.73	1465401
2024-01-29	96.66	97.33	95.36	97.06	1262016
2024-01-30	96.06	96.17	94.50	94.99	1388380
2024-01-31	94.55	96.12	93.36	94.43	1582971
2024-02-01	96.25	98.50	96.04	97.29	1942214
2024-02-02	96.59	97.53	95.81	96.97	1225330
2024-02-05	96.69	98.20	95.77	97.49	1547863
2024-02-06	98.60	100.36	98.01	100.06	2488045
2024-02-07	100.60	101.07	99.16	99.83	3627547
2024-02-08	104.26	108.76	103.92	106.11	6472402
2024-02-09	106.50	106.89	104.26	105.60	2492044
2024-02-12	105.60	106.14	104.51	105.72	1866286
2024-02-13	103.67	104.96	102.68	104.20	1724436
2024-02-14	105.20	105.86	104.19	105.21	1535752
2024-02-15	105.28	105.84	104.73	105.73	1377437
2024-02-16	105.00	106.30	104.50	105.13	1255193
2024-02-20	104.42	104.46	100.35	103.23	2487257
2024-02-21	103.03	103.77	101.38	102.38	1217118
2024-02-22	102.55	103.02	101.92	102.42	1020420
2024-02-23	102.65	104.59	102.43	104.16	1515698
2024-02-26	104.50	104.99	102.94	103.24	1176824
2024-02-27	104.49	104.69	102.01	102.69	1536927
2024-02-28	101.85	103.14	101.62	102.86	1327616
2024-02-29	103.93	105.35	103.06	105.20	2241090
2024-03-01	103.00	103.11	99.20	101.21	3761167
2024-03-04	100.93	101.15	99.67	99.73	1875111
2024-03-05	99.24	100.59	98.10	99.77	1380002
2024-03-06	100.38	100.84	99.06	99.14	1125772
2024-03-07	99.16	101.56	99.16	101.11	1773476
2024-03-08	100.59	102.05	100.02	100.43	1138395
2024-03-11	100.68	103.96	100.68	103.23	1943410
2024-03-12	104.21	104.63	102.89	103.04	1436794
2024-03-13	102.39	103.77	102.27	102.33	1138463
2024-03-14	102.89	102.89	100.16	101.00	1882749
2024-03-15	99.90	101.31	98.68	99.09	4405817
2024-03-18	99.17	100.02	98.81	98.84	1528896
2024-03-19	99.00	99.82	98.27	99.75	1444305
2024-03-20	99.68	100.34	98.87	100.08	1139005
2024-03-21	100.75	101.85	99.92	99.96	1157244
2024-03-22	100.62	100.62	99.58	99.89	899638
2024-03-25	99.83	100.90	99.09	99.41	1238119
2024-03-26	100.00	100.99	99.80	100.58	959150
2024-03-27	101.05	101.86	100.58	101.79	1090166
2024-03-28	102.46	102.88	101.54	102.23	1018310
2024-04-01	102.98	107.74	102.82	106.56	2954233
2024-04-02	105.49	105.59	103.06	105.26	1715979
2024-04-03	105.00	106.83	104.35	106.42	1321476
2024-04-04	108.35	110.38	105.71	106.12	2412049
2024-04-05	105.81	108.00	105.65	107.46	1441760
2024-04-08	108.17	108.50	105.91	105.99	1170123
2024-04-09	105.98	107.18	105.62	106.49	930450
2024-04-10	104.71	105.38	103.53	104.24	1450016
2024-04-11	104.43	105.52	104.15	104.86	847624
2024-04-12	103.75	103.75	100.91	101.18	1705766
2024-04-15	101.25	102.57	98.78	99.44	1772224
2024-04-16	98.76	99.65	98.10	99.35	1341317
2024-04-17	99.59	99.98	96.98	97.48	1904130
2024-04-18	97.99	97.99	95.68	96.10	1786153
2024-04-19	96.09	97.09	94.80	94.99	1165445
2024-04-22	95.89	98.01	95.80	97.48	1695778
2024-04-23	97.92	99.48	97.48	98.82	1231756
2024-04-24	98.48	98.81	96.19	97.06	1256653
2024-04-25	96.07	97.02	96.00	96.60	948951
2024-04-26	96.17	96.90	95.25	95.88	1419971
2024-04-29	97.21	98.65	96.45	96.98	1588281
2024-04-30	96.00	96.52	91.59	91.65	2752918
2024-05-01	91.65	94.54	91.35	92.73	1846925
2024-05-02	94.73	95.74	93.18	95.27	1873226
2024-05-03	96.92	97.11	95.91	96.71	1323195
2024-05-06	97.73	98.68	97.03	97.87	1906665
2024-05-07	97.82	98.32	96.30	97.23	2967558
2024-05-08	97.85	97.96	94.23	95.75	4251360
2024-05-09	96.16	97.84	95.67	97.19	2041402
2024-05-10	97.70	98.00	95.75	96.39	1566527
2024-05-13	98.16	98.67	97.00	97.99	1750011
2024-05-14	97.80	98.42	97.27	98.04	973575
2024-05-15	98.69	98.72	97.26	97.62	1131532
2024-05-16	97.35	98.30	97.07	97.11	1171270
2024-05-17	96.84	97.47	96.50	96.79	1072614
2024-05-20	97.10	98.13	97.00	97.66	1182188
2024-05-21	97.10	97.99	96.45	96.59	1403763
2024-05-22	96.43	96.45	94.93	95.48	1319018
2024-05-23	96.76	96.76	93.69	94.09	1465089
2024-05-24	94.09	94.89	94.07	94.62	1035481
2024-05-28	94.39	95.04	93.21	93.51	1812404
2024-05-29	92.34	92.69	91.61	92.53	2367672
2024-05-30	92.52	93.11	91.85	92.54	1219149
2024-05-31	93.23	94.95	92.99	94.88	2004892
2024-06-03	95.50	95.50	93.53	94.91	1197371
2024-06-04	94.01	94.47	92.64	92.92	1522900
2024-06-05	93.00	93.50	92.60	93.36	1334961
2024-06-06	92.93	93.38	92.38	92.48	1194612
2024-06-07	92.48	93.88	92.01	93.14	1416231
2024-06-10	92.39	93.03	91.60	92.87	1395474
2024-06-11	92.79	92.79	91.01	91.74	2077515
2024-06-12	92.33	92.76	90.10	90.83	2048650
2024-06-13	90.35	91.15	90.15	90.49	1627071
2024-06-14	89.61	89.99	87.79	88.80	2688620
2024-06-17	88.24	88.91	87.43	88.78	1832880
2024-06-18	88.49	89.36	88.29	89.20	1604428
2024-06-20	89.08	90.67	89.05	89.70	2039489
2024-06-21	90.00	90.19	89.18	89.88	5340267
2024-06-24	89.77	90.29	88.72	89.10	1828399
2024-06-25	88.72	89.55	88.18	88.30	1489226
2024-06-26	88.00	88.46	87.67	88.13	1089736
2024-06-27	88.10	89.24	87.72	89.14	1266589
2024-06-28	89.40	90.04	89.20	89.50	2199448
2024-07-01	89.76	89.76	87.08	87.67	1896094
2024-07-02	87.56	88.11	86.09	86.33	2233297
2024-07-03	87.09	89.06	86.79	87.28	1556916
2024-07-05	86.82	87.90	86.22	86.83	1925229
2024-07-08	87.05	87.37	85.17	85.25	2239633
2024-07-09	85.31	86.02	84.71	84.76	1831013
2024-07-10	85.00	85.00	83.68	83.91	1886371
2024-07-11	84.25	85.83	83.88	84.61	1701831
2024-07-12	85.53	86.50	84.86	85.83	1776279
2024-07-15	85.81	86.97	84.29	84.60	1868770
2024-07-16	84.65	86.20	83.23	85.95	2010524
2024-07-17	85.49	85.87	84.24	84.92	2042219
2024-07-18	84.45	85.06	83.19	83.48	2317823
2024-07-19	83.48	83.75	82.19	83.43	2150767
2024-07-22	83.96	84.44	82.59	83.54	1641564
2024-07-23	83.23	83.31	82.55	83.27	1570046
2024-07-24	83.46	83.75	80.66	80.97	2320088
2024-07-25	80.69	81.64	80.11	80.52	2425959
2024-07-26	81.42	81.67	80.02	81.61	1925544
2024-07-29	81.70	82.77	80.76	82.50	1466196
2024-07-30	82.24	82.89	81.83	82.51	1442282
2024-07-31	82.80	83.97	82.61	82.82	1997521
2024-08-01	82.33	82.62	78.21	78.71	4292507
2024-08-02	77.48	77.89	75.50	76.80	4142525
2024-08-05	71.91	74.63	71.63	73.55	4677760
2024-08-06	73.94	76.95	73.92	76.29	5052088
2024-08-07	78.50	79.05	74.07	74.85	5081701
2024-08-08	75.62	77.22	75.50	76.65	2654779
2024-08-09	77.15	77.23	74.45	74.63	2417886
2024-08-12	74.00	75.07	73.42	73.93	2583964
2024-08-13	73.94	74.84	73.25	74.20	2371157
2024-08-14	74.26	74.81	73.26	74.04	2381363
2024-08-15	75.03	76.90	75.03	76.14	2778718
2024-08-16	75.80	77.28	75.80	76.29	1822838
2024-08-19	76.15	77.22	76.05	76.60	3310540
2024-08-20	76.18	76.69	75.91	76.02	1839308
2024-08-21	76.55	77.84	76.43	77.36	2302366
2024-08-22	77.36	77.64	76.76	77.09	1133718
2024-08-23	76.77	77.41	76.07	77.37	1479914
2024-08-26	77.65	77.91	76.79	77.24	1315463
2024-08-27	77.05	77.21	76.60	77.04	1135534
2024-08-28	76.50	76.55	74.21	75.30	3012714
2024-08-29	75.30	76.46	75.09	75.54	1672484
2024-08-30	75.94	77.05	75.22	76.88	3939503
2024-09-03	76.92	77.20	75.71	75.81	2036024
2024-09-04	75.88	78.05	75.80	77.04	2184779
2024-09-05	77.10	77.87	76.30	77.12	1600610
2024-09-06	77.33	78.25	76.68	76.72	1924768
2024-09-09	76.70	77.64	76.38	76.91	1606881
2024-09-10	77.03	77.09	74.81	75.35	1967431
2024-09-11	75.35	75.92	74.46	75.77	1324385
2024-09-12	76.21	76.52	74.90	76.26	1392148
2024-09-13	76.79	79.34	76.55	78.46	2235275
2024-09-16	78.65	79.56	78.30	78.95	1657601
2024-09-17	79.68	81.02	79.59	80.00	2464968
2024-09-18	79.99	80.04	78.35	78.78	2107575
2024-09-19	80.31	81.10	79.79	80.18	2273629
2024-09-20	79.93	79.99	78.49	79.71	2394989
2024-09-23	79.89	80.79	79.52	80.21	1646686
2024-09-24	83.56	86.20	82.99	84.16	4888065
2024-09-25	83.76	84.87	82.88	84.13	2244054
2024-09-26	89.86	91.60	88.69	91.03	8289506
2024-09-27	92.66	97.82	92.66	97.62	11253062
2024-09-30	97.45	98.17	95.59	95.88	6226504
2024-10-01	96.03	99.77	96.03	99.45	4771192
2024-10-02	99.53	102.26	99.31	102.04	4512291
2024-10-03	99.97	103.19	98.87	103.08	3880658
2024-10-04	104.25	106.59	103.45	105.45	4240042
2024-10-07	107.50	107.81	105.29	106.41	3330707
2024-10-08	102.50	104.84	100.06	102.88	4473522
2024-10-09	102.84	104.86	102.29	104.15	3199165
2024-10-10	103.52	104.96	102.82	103.70	2181770
2024-10-11	104.27	106.40	103.71	104.75	2537968
2024-10-14	103.41	105.06	102.35	103.95	2160790
2024-10-15	102.50	102.71	98.99	99.22	4169198
2024-10-16	99.89	101.60	99.63	100.24	1697732
2024-10-17	99.19	99.40	96.97	97.99	2933275
2024-10-18	99.61	101.32	99.17	99.44	2269831
2024-10-21	98.58	98.87	97.63	98.37	1674112
2024-10-22	98.28	99.71	97.92	99.40	1403652
2024-10-23	98.59	99.04	97.43	97.68	1683107
2024-10-24	98.99	99.47	97.01	97.90	1898418
2024-10-25	98.02	99.44	97.89	97.99	1098826
2024-10-28	98.45	99.42	98.28	98.62	1062315
2024-10-29	99.36	100.91	98.87	99.00	1890256
2024-10-30	98.24	99.10	97.90	98.49	1337113
2024-10-31	97.97	98.00	95.94	96.02	1897266
2024-11-01	97.07	97.53	95.43	95.68	1737673
2024-11-04	95.78	96.68	95.43	95.65	2238725
2024-11-05	91.58	93.00	86.02	86.72	10733542
2024-11-06	86.65	87.60	85.03	85.32	4784280
2024-11-07	86.88	89.10	86.05	87.17	2957852
2024-11-08	85.56	86.25	83.90	84.30	4116487
2024-11-11	84.99	88.12	84.99	86.48	2509146
2024-11-12	85.80	86.25	84.54	85.50	3892918
2024-11-13	85.52	85.80	84.69	85.80	2433339
2024-11-14	87.40	95.20	86.83	93.22	9577317
2024-11-15	93.17	93.60	89.66	90.74	3816948
2024-11-18	90.46	91.50	89.86	90.46	1772019
2024-11-19	89.52	91.29	88.74	91.25	2014843
2024-11-20	91.04	92.07	90.42	91.22	1816349
2024-11-21	91.01	91.91	89.69	91.74	1612685
2024-11-22	91.66	92.50	91.24	91.29	1620010
2024-11-25	91.55	93.92	91.55	93.45	3055006
2024-11-26	93.07	93.07	91.63	91.86	1807470
2024-11-27	92.16	94.19	91.55	91.67	1436753
2024-11-29	91.29	95.05	91.26	94.38	1402470
2024-12-02	95.50	97.50	94.90	96.16	2945246
2024-12-03	95.13	95.55	93.23	93.76	3045301
2024-12-04	93.64	95.29	93.03	94.79	1958400
2024-12-05	94.87	95.85	94.35	94.40	1357894
2024-12-06	95.36	95.89	94.30	94.37	1026539
2024-12-09	97.00	99.62	95.75	95.94	2691027
2024-12-10	94.70	96.40	93.70	94.95	1426951
2024-12-11	95.25	95.63	94.18	95.21	1325673
2024-12-12	94.57	95.37	93.39	93.47	1575689
2024-12-13	92.88	95.42	92.65	94.53	1778040
2024-12-16	93.25	93.77	89.48	89.68	3104256
2024-12-17	89.68	92.63	89.44	91.96	2046374
2024-12-18	91.96	92.95	88.22	88.70	2096048
2024-12-19	90.62	90.62	87.36	88.31	1736900
2024-12-20	88.10	90.14	88.05	88.95	2663406
2024-12-23	88.96	89.42	87.76	88.11	1312445
2024-12-24	88.13	89.22	87.38	88.78	692769
2024-12-26	89.01	89.89	88.42	89.31	1218963
2024-12-27	88.66	89.29	88.02	88.68	1086693
2024-12-30	87.40	87.40	85.24	85.83	2180149
2024-12-31	85.93	86.75	85.87	86.16	1612598
2025-01-02	86.33	87.38	83.73	83.80	2002844
2025-01-03	84.50	86.01	82.85	83.32	2807333
2025-01-06	84.25	86.27	84.14	84.61	2923757
2025-01-07	84.61	85.56	81.94	82.45	2195291
2025-01-08	82.00	82.39	80.70	81.17	1862280
2025-01-10	80.12	83.08	80.12	81.15	2655945
2025-01-13	80.78	82.60	80.75	81.33	1850548
2025-01-14	81.58	81.88	79.90	81.80	2773942
2025-01-15	82.53	83.59	82.20	82.41	2264240
2025-01-16	82.78	83.23	81.76	82.50	1844813
2025-01-17	83.25	85.20	83.00	84.67	3339727
2025-01-21	85.24	86.72	85.19	86.26	2617218
2025-01-22	85.75	87.30	84.32	85.16	2862574
2025-01-23	85.00	85.87	84.38	85.08	1746467
2025-01-24	85.02	85.65	84.36	84.99	1418351
2025-01-27	84.39	85.51	84.06	84.77	2268238
2025-01-28	84.48	84.95	82.80	84.33	1919318
2025-01-29	84.78	85.57	84.03	84.11	1559783
2025-01-30	87.15	89.75	86.72	89.60	2790027
2025-01-31	89.60	89.61	85.82	86.85	3614883
2025-02-03	84.32	84.74	83.10	83.56	2721062
2025-02-04	83.13	84.47	83.08	83.19	2555356
2025-02-05	82.40	82.60	81.22	81.66	3798790
2025-02-06	82.41	82.70	80.27	80.65	2458530
2025-02-07	80.74	82.22	80.28	80.58	2255258
2025-02-10	80.61	81.08	78.71	78.97	2620381
2025-02-11	78.15	78.43	76.96	77.00	2137596
2025-02-12	76.87	78.41	76.75	78.37	2801838
2025-02-13	80.85	81.95	79.69	80.47	7598754
2025-02-14	84.64	89.45	83.53	88.82	9031564
2025-02-18	90.76	92.97	88.96	91.21	5199210
2025-02-19	91.43	92.56	90.12	92.26	2493468
2025-02-20	92.20	94.20	91.97	93.47	3407675
2025-02-21	94.00	94.29	89.83	90.76	2962224
2025-02-24	90.51	90.75	88.75	90.15	2160582
2025-02-25	90.11	91.96	89.27	91.03	2079781
2025-02-26	91.83	93.47	90.66	91.10	2241918
2025-02-27	90.23	91.76	87.46	88.19	2245083
2025-02-28	87.86	90.07	87.55	89.32	1468340
2025-03-03	92.25	93.52	88.55	88.93	2123231
2025-03-04	88.00	89.00	85.64	87.10	2272693
2025-03-05	87.75	90.74	87.36	90.67	2449278
2025-03-06	90.22	90.89	88.09	88.19	1797187
2025-03-07	88.00	89.05	85.85	88.72	1889580
2025-03-10	87.19	89.25	86.20	88.42	2774541
2025-03-11	89.20	89.22	85.85	87.38	1424193
2025-03-12	87.03	87.85	83.42	85.67	2047143
2025-03-13	84.94	85.92	83.03	83.23	1739717
2025-03-14	84.41	86.72	84.41	86.18	1797340
2025-03-17	86.27	87.50	85.65	86.42	1606398
2025-03-18	86.41	86.80	84.84	85.43	1186175
2025-03-19	85.00	85.85	84.55	85.05	1533748
2025-03-20	83.99	84.99	82.98	83.07	1805361
2025-03-21	82.31	82.80	80.23	82.63	4329596
2025-03-24	83.85	85.31	83.62	84.87	2448042
2025-03-25	86.33	89.33	85.34	86.03	4498937
2025-03-26	86.05	86.81	85.07	85.83	1425713
2025-03-27	85.52	87.63	85.40	86.15	1388312
2025-03-28	85.53	85.90	81.69	82.33	2486970
2025-03-31	80.64	83.78	80.16	83.50	2115232
2025-04-01	83.35	83.99	81.55	82.73	1500094
2025-04-02	81.50	83.32	81.35	81.54	2539942
2025-04-03	78.50	78.63	72.50	72.88	5509116
2025-04-04	68.61	71.27	66.20	70.09	8307728
2025-04-07	67.98	72.49	66.60	67.93	4359345
2025-04-08	70.24	71.13	65.25	66.10	4088411
2025-04-09	65.93	76.74	65.72	75.83	7589077
2025-04-10	74.65	74.79	69.44	72.30	3009222
2025-04-11	72.56	74.11	70.73	73.19	2710540
2025-04-14	74.41	74.97	71.77	73.54	2603604
2025-04-15	73.28	75.60	73.00	74.90	2027604
2025-04-16	74.13	74.67	72.65	73.73	1827117
2025-04-17	74.31	75.19	73.62	74.77	1559531
2025-04-21	74.77	75.77	73.80	74.96	2526006
2025-04-22	75.25	77.48	75.25	76.97	2560306
2025-04-23	79.15	81.48	78.06	79.11	2810488
2025-04-24	79.38	81.86	79.10	81.58	1937159
2025-04-25	81.50	82.30	81.10	82.11	1467686
2025-04-28	82.09	83.31	81.63	82.20	1443270
2025-04-29	81.88	82.40	80.95	81.55	1463884
2025-04-30	79.50	80.46	78.78	80.31	1922696
2025-05-01	80.44	82.00	79.92	80.04	1771961
2025-05-02	80.86	83.08	80.86	82.49	1597354
2025-05-05	82.14	84.83	81.66	82.98	2105158
2025-05-06	82.79	84.41	82.10	83.52	3011502
2025-05-07	86.20	87.14	82.20	84.12	3847932
2025-05-08	84.85	87.78	83.79	86.59	3041478
2025-05-09	87.31	88.23	87.05	87.93	3216489
2025-05-12	92.30	95.52	91.98	95.16	4639872
2025-05-13	94.70	97.16	94.27	96.79	2520570
2025-05-14	96.79	97.51	95.94	97.49	3053010
2025-05-15	96.59	98.71	96.39	97.75	3133038
2025-05-16	97.49	97.82	96.43	96.76	2200178
2025-05-19	95.02	96.95	94.60	96.55	1622112
2025-05-20	96.34	96.34	93.22	93.77	2068747
2025-05-21	92.89	93.37	91.09	91.50	2157515
2025-05-22	91.12	91.51	89.51	90.91	1987798
2025-05-23	89.41	90.99	89.06	90.47	1335792
2025-05-27	91.53	93.16	91.42	92.54	1813710
2025-05-28	92.56	92.60	90.74	90.94	1405612
2025-05-29	92.31	92.58	90.37	90.73	2208463
2025-05-30	89.75	90.74	88.93	90.54	6827922
2025-06-02	91.41	91.74	87.25	87.80	3285663
2025-06-03	87.55	88.22	85.49	87.75	2925273
2025-06-04	87.40	87.70	85.73	86.14	1951609
2025-06-05	86.32	86.32	82.63	83.24	3426097
2025-06-06	84.66	84.66	82.64	83.30	3151921
2025-06-09	84.01	85.08	84.01	84.70	2134195
2025-06-10	85.06	87.10	85.06	86.67	1610189
2025-06-11	87.62	88.18	86.57	87.52	2010762
2025-06-12	86.18	87.30	85.45	87.07	1361416
2025-06-13	85.14	85.63	83.45	84.18	2025090
2025-06-16	86.00	89.10	85.96	88.60	2522704
2025-06-17	88.19	88.33	86.78	87.28	1325126
2025-06-18	86.89	88.25	86.53	86.91	1256957
2025-06-20	87.90	88.85	87.11	88.49	2841661
2025-06-23	88.61	89.95	87.36	89.70	1862282
2025-06-24	90.69	91.48	89.85	90.97	1765921
2025-06-25	91.01	92.91	90.97	91.91	1774402
2025-06-26	92.86	93.65	91.52	92.64	1605876
2025-06-27	92.67	94.73	92.44	94.68	2640932
2025-06-30	94.56	94.67	92.75	93.67	1730862
2025-07-01	96.86	102.48	96.86	101.96	5341240
2025-07-02	102.28	104.95	101.18	104.68	2319240
2025-07-03	104.44	106.74	104.08	105.63	1407270

Explore More About WYNN

Coins representing dividend payouts and trends

WYNN Dividend History

Discover Wynn Resorts Ltd'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

WYNN Stock Split History

Discover Wynn Resorts Ltd'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

WYNN Historical Prices

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

Web Analytics