Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Nektar Therapeutics (NKTR) Historical Prices: Free Download & Interactive Data Table 2025

NKTR Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

65.79

(October 23, 2025)

52-Week High

1670.40

(March 12, 2018)

All-Time High

60.10

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-01-15	129.00	129.15	125.55	126.90	13620
2003-01-16	127.05	138.60	126.00	138.15	15713
2003-01-17	138.30	138.60	132.75	138.00	13380
2003-01-21	138.75	139.50	129.00	129.45	29273
2003-01-22	129.45	129.45	122.25	123.00	20400
2003-01-23	122.25	124.65	118.50	121.50	14460
2003-01-24	121.05	122.25	114.75	117.15	23480
2003-01-27	117.15	118.35	113.25	115.05	10640
2003-01-28	115.50	119.85	112.65	117.75	24973
2003-01-29	112.35	112.95	90.90	92.70	52540
2003-01-30	91.50	92.25	79.05	80.25	46673
2003-01-31	79.05	88.05	75.15	87.90	48846
2003-02-03	82.50	87.45	79.95	79.95	12666
2003-02-04	79.65	81.60	77.25	80.70	20953
2003-02-05	80.25	81.15	78.75	79.05	14320
2003-02-06	79.05	80.40	78.00	78.90	10600
2003-02-07	78.15	78.45	75.60	76.50	17560
2003-02-10	75.90	80.25	74.40	75.75	17693
2003-02-11	75.00	76.50	73.50	73.95	12840
2003-02-12	73.95	77.25	73.35	75.00	19200
2003-02-13	74.40	75.75	68.70	69.30	16066
2003-02-14	69.30	81.45	69.30	76.50	15740
2003-02-18	76.20	77.70	74.10	75.45	6966
2003-02-19	75.45	75.75	71.40	75.00	7593
2003-02-20	75.90	76.80	71.55	73.80	4753
2003-02-21	72.90	81.75	71.40	81.30	10986
2003-02-24	80.10	81.45	73.65	73.95	9740
2003-02-25	73.80	81.00	73.50	79.05	7853
2003-02-26	79.05	79.35	74.55	76.65	4326
2003-02-27	77.55	78.30	73.95	74.25	8940
2003-02-28	76.50	78.00	74.85	75.75	7286
2003-03-03	75.45	78.75	72.00	73.50	7393
2003-03-04	72.90	74.25	72.45	73.35	5300
2003-03-05	73.35	76.80	73.35	75.90	4640
2003-03-06	75.00	76.50	69.45	71.25	20720
2003-03-07	68.10	70.95	66.60	66.90	13860
2003-03-10	66.45	70.50	64.20	67.80	10673
2003-03-11	67.05	72.15	67.05	71.40	12806
2003-03-12	70.05	74.70	69.90	74.25	17253
2003-03-13	76.65	81.00	76.50	81.00	31706
2003-03-14	81.30	82.05	79.05	80.25	13820
2003-03-17	78.75	86.70	77.55	84.60	14553
2003-03-18	84.30	89.25	84.30	88.50	14460
2003-03-19	87.00	89.25	84.75	87.75	18886
2003-03-20	87.00	91.50	87.00	89.70	20513
2003-03-21	95.10	95.25	86.25	92.10	42626
2003-03-24	91.50	92.55	88.95	88.95	12266
2003-03-25	86.25	90.45	85.35	89.85	14120
2003-03-26	88.50	92.10	88.50	91.20	15353
2003-03-27	93.75	93.75	87.75	92.40	20213
2003-03-28	92.70	96.75	91.80	94.80	31340
2003-03-31	94.20	95.55	93.15	94.80	22180
2003-04-01	94.50	95.70	92.10	95.25	37980
2003-04-02	95.25	97.35	93.15	96.45	18166
2003-04-03	95.40	100.80	95.25	100.65	32713
2003-04-04	101.10	101.85	96.15	96.15	17720
2003-04-07	96.90	103.50	96.75	101.10	28840
2003-04-08	98.55	103.50	98.25	102.45	11160
2003-04-09	103.05	104.55	101.40	102.75	30513
2003-04-10	102.00	103.05	100.50	100.95	13933
2003-04-11	101.25	103.35	96.00	98.70	11866
2003-04-14	98.25	101.70	97.95	101.70	10073
2003-04-15	101.70	105.75	100.35	105.00	13606
2003-04-16	105.75	108.60	105.60	107.25	8940
2003-04-17	109.95	111.60	107.25	110.25	11466
2003-04-21	109.50	111.60	109.50	110.70	4753
2003-04-22	109.50	120.45	109.05	120.00	14413
2003-04-23	120.00	126.00	120.00	122.25	31406
2003-04-24	125.25	125.25	118.50	120.15	14453
2003-04-25	120.00	123.75	118.80	121.35	9320
2003-04-28	120.60	123.00	118.95	122.70	15420
2003-04-29	123.60	126.90	119.40	120.60	18500
2003-04-30	120.15	121.95	118.05	119.70	21413
2003-05-01	119.25	121.50	117.30	121.05	12453
2003-05-02	120.75	124.35	120.75	121.95	22640
2003-05-05	123.90	125.55	119.10	120.75	12453
2003-05-06	121.35	123.30	120.45	120.60	15000
2003-05-07	120.30	121.20	118.35	118.80	13780
2003-05-08	120.00	120.00	116.25	116.85	19493
2003-05-09	117.30	121.05	117.30	117.90	13940
2003-05-12	116.70	119.25	113.25	117.60	16706
2003-05-13	116.40	119.40	115.35	117.60	23286
2003-05-14	116.10	120.00	116.10	119.40	16420
2003-05-15	116.25	120.60	114.75	119.85	19960
2003-05-16	114.00	119.85	113.85	116.55	32120
2003-05-19	116.25	118.50	112.20	115.50	22433
2003-05-20	117.00	117.75	111.90	113.70	9613
2003-05-21	113.85	116.40	112.65	115.95	9173
2003-05-22	106.50	118.35	106.50	117.15	7846
2003-05-23	118.20	123.75	116.70	122.85	18000
2003-05-27	123.90	139.35	123.90	139.35	49226
2003-05-28	138.75	147.00	137.70	141.60	28073
2003-05-29	142.35	157.95	140.55	157.80	47753
2003-05-30	157.50	169.80	154.95	168.00	72473
2003-06-02	164.85	175.80	164.55	172.35	53373
2003-06-03	174.75	175.65	155.25	171.15	39660
2003-06-04	166.50	175.95	166.50	173.25	22533
2003-06-05	171.30	180.00	165.30	179.55	52360
2003-06-06	179.85	191.55	172.50	176.40	45726
2003-06-09	174.75	177.15	169.20	174.00	27406
2003-06-10	172.50	179.55	168.90	177.30	36540
2003-06-11	175.35	186.75	175.05	180.00	30233
2003-06-12	181.50	187.50	173.70	175.35	26073
2003-06-13	180.00	180.60	167.70	172.20	33893
2003-06-16	194.10	211.50	185.40	201.60	240560
2003-06-17	214.35	214.50	180.00	185.10	176146
2003-06-18	189.00	190.35	173.40	174.00	80026
2003-06-19	178.35	180.00	155.25	161.10	112246
2003-06-20	157.50	165.00	153.75	155.55	59693
2003-06-23	154.50	155.70	137.70	140.70	130226
2003-06-24	142.20	142.50	127.20	131.25	177653
2003-06-25	132.15	141.30	127.65	130.65	153820
2003-06-26	133.50	139.95	131.55	137.25	206940
2003-06-27	136.65	140.10	133.20	135.75	73686
2003-06-30	133.05	140.10	132.75	137.55	66540
2003-07-01	134.10	144.00	133.95	136.05	66773
2003-07-02	138.15	142.50	136.05	138.15	71753
2003-07-03	139.80	139.80	135.15	135.30	10986
2003-07-07	136.20	142.05	136.05	139.50	39653
2003-07-08	135.45	142.20	135.45	141.00	43926
2003-07-09	139.65	145.05	138.30	142.50	62233
2003-07-10	146.25	146.25	140.85	141.45	34460
2003-07-11	141.75	143.85	140.85	142.50	59026
2003-07-14	144.30	149.40	143.25	147.00	113866
2003-07-15	145.65	150.00	143.85	144.00	31493
2003-07-16	144.30	145.95	142.65	142.95	24973
2003-07-17	142.50	144.75	137.25	139.65	37726
2003-07-18	140.25	142.20	136.20	138.30	25706
2003-07-21	136.05	139.50	134.85	136.80	41360
2003-07-22	137.25	139.65	135.15	138.45	27806
2003-07-23	137.70	139.95	136.65	139.95	12553
2003-07-24	140.10	141.00	136.50	136.50	45973
2003-07-25	136.50	139.20	129.30	136.95	29153
2003-07-28	137.70	144.00	136.05	143.55	15420
2003-07-29	141.75	144.15	130.50	135.00	45193
2003-07-30	132.00	135.00	130.95	131.70	17826
2003-07-31	132.15	135.00	131.25	132.60	18406
2003-08-01	131.85	135.00	127.50	127.50	23753
2003-08-04	127.50	128.55	115.05	123.00	34833
2003-08-05	121.50	124.50	106.20	106.50	59733
2003-08-06	112.35	112.50	101.70	103.05	125353
2003-08-07	120.60	121.50	110.40	115.65	123353
2003-08-08	115.50	120.30	113.25	118.50	59293
2003-08-11	117.00	120.00	114.75	116.25	25820
2003-08-12	116.25	121.65	114.00	120.00	42673
2003-08-13	120.60	123.75	117.60	123.75	19700
2003-08-14	123.75	131.25	120.90	131.10	35313
2003-08-15	131.25	134.55	130.50	132.75	13573
2003-08-18	135.30	139.80	132.00	139.35	32440
2003-08-19	140.40	144.00	140.10	142.80	30153
2003-08-20	142.80	145.80	139.65	144.90	26300
2003-08-21	142.80	148.50	142.80	148.20	17800
2003-08-22	148.50	151.50	142.50	146.40	50913
2003-08-25	144.75	147.90	144.30	147.60	16666
2003-08-26	148.35	148.65	141.30	148.35	21000
2003-08-27	149.25	149.25	144.00	146.55	29686
2003-08-28	146.25	168.00	146.25	168.00	85120
2003-08-29	168.00	176.10	166.20	172.05	76373
2003-09-02	171.90	175.50	162.00	175.35	63713
2003-09-03	173.10	175.50	169.35	171.15	22540
2003-09-04	165.00	174.00	163.65	169.05	39566
2003-09-05	172.80	172.80	166.65	170.10	23926
2003-09-08	171.60	174.60	167.85	173.85	29000
2003-09-09	172.35	211.20	171.45	202.50	222473
2003-09-10	203.55	223.95	203.10	210.00	162346
2003-09-11	208.95	221.25	197.40	210.90	69013
2003-09-12	210.15	211.80	206.10	207.45	23493
2003-09-15	208.50	212.40	205.65	206.25	41300
2003-09-16	207.30	216.60	206.25	206.70	113360
2003-09-17	206.70	208.80	201.90	208.05	32940
2003-09-18	210.00	212.55	205.95	208.50	48220
2003-09-19	206.70	211.50	204.75	206.25	43086
2003-09-22	205.50	211.20	203.10	209.40	42933
2003-09-23	209.70	210.00	205.05	205.95	26486
2003-09-24	207.00	222.00	203.10	204.90	161246
2003-09-25	204.90	204.90	191.25	195.00	84733
2003-09-26	191.25	193.95	189.75	190.95	101286
2003-09-29	191.85	198.75	187.50	189.90	94173
2003-09-30	191.40	194.70	190.65	192.00	31080
2003-10-01	191.85	201.15	191.40	199.35	74893
2003-10-02	199.35	204.15	199.35	200.55	39213
2003-10-03	201.15	205.65	197.55	202.50	74633
2003-10-06	202.35	202.80	196.80	202.50	38793
2003-10-07	200.55	202.05	197.25	201.15	52880
2003-10-08	201.00	203.85	195.00	197.25	121573
2003-10-09	196.20	202.50	196.20	199.20	103813
2003-10-10	199.50	220.65	198.90	210.45	128593
2003-10-13	211.35	231.45	210.15	223.35	136793
2003-10-14	224.85	225.00	215.25	224.10	41620
2003-10-15	223.50	225.45	217.20	220.50	92640
2003-10-16	219.90	222.15	214.50	220.50	33340
2003-10-17	220.50	225.00	213.75	219.45	56600
2003-10-20	221.25	221.25	198.75	205.20	82660
2003-10-21	204.90	213.60	200.70	208.50	78560
2003-10-22	211.80	213.00	195.00	198.00	152126
2003-10-23	198.75	198.75	186.90	198.00	82940
2003-10-24	197.85	201.75	190.65	200.10	35986
2003-10-27	202.65	204.15	194.25	199.20	19860
2003-10-28	200.55	207.00	196.50	201.45	52946
2003-10-29	197.40	202.50	196.50	200.85	35820
2003-10-30	202.05	205.35	193.50	196.50	66913
2003-10-31	198.75	202.80	195.75	197.10	35020
2003-11-03	196.65	201.60	195.00	196.65	36913
2003-11-04	197.70	204.75	196.20	204.75	48386
2003-11-05	203.40	205.65	198.75	205.35	37906
2003-11-06	201.15	211.20	198.75	201.15	42640
2003-11-07	199.65	217.50	199.20	207.00	44240
2003-11-10	207.75	209.25	199.50	202.35	43626
2003-11-11	200.25	201.30	196.50	200.40	38193
2003-11-12	197.40	216.15	197.10	210.00	70320
2003-11-13	208.20	217.20	206.70	214.65	23680
2003-11-14	210.75	211.20	203.10	206.40	59820
2003-11-17	201.60	205.50	190.50	195.45	83586
2003-11-18	196.35	200.25	187.20	189.75	49906
2003-11-19	189.75	197.25	187.50	196.65	31740
2003-11-20	196.20	206.25	193.50	194.55	52080
2003-11-21	196.20	197.55	186.75	189.75	144286
2003-11-24	187.05	199.35	187.05	198.60	39813
2003-11-25	198.30	199.50	195.90	196.50	19253
2003-11-26	197.70	198.75	195.00	198.00	13866
2003-11-28	198.60	202.35	196.95	199.65	13973
2003-12-01	200.10	204.30	195.75	199.50	38040
2003-12-02	198.60	209.40	198.60	207.90	55853
2003-12-03	209.85	213.30	199.95	201.60	30460
2003-12-04	201.75	205.05	195.90	201.75	17820
2003-12-05	201.60	203.25	196.05	197.25	11966
2003-12-08	197.40	201.45	197.40	200.55	12840
2003-12-09	202.80	203.55	196.35	196.35	15713
2003-12-10	196.20	198.15	191.40	194.10	18106
2003-12-11	193.35	203.25	190.95	201.00	16426
2003-12-12	200.85	203.10	197.25	201.60	10240
2003-12-15	201.90	204.00	193.95	194.40	32820
2003-12-16	196.20	201.00	194.25	199.95	27906
2003-12-17	198.00	201.75	196.95	197.40	13773
2003-12-18	198.15	199.50	195.60	198.90	19300
2003-12-19	201.30	202.05	193.35	196.35	19740
2003-12-22	195.15	202.35	192.75	202.35	18233
2003-12-23	202.35	202.50	197.70	200.55	13266
2003-12-24	201.00	201.00	197.10	198.60	7546
2003-12-26	199.65	200.40	196.80	198.75	3473
2003-12-29	199.50	207.75	197.40	206.25	16733
2003-12-30	205.80	213.60	205.65	213.45	36200
2003-12-31	213.45	213.60	203.70	204.15	23280
2004-01-02	206.70	216.90	206.70	214.50	45540
2004-01-05	213.75	217.05	210.60	215.40	58713
2004-01-06	215.25	235.20	215.25	222.15	107100
2004-01-07	223.35	240.30	218.85	240.15	107773
2004-01-08	240.60	247.20	238.95	246.75	69646
2004-01-09	246.00	259.35	243.90	256.80	108546
2004-01-12	258.15	265.20	254.55	258.75	65653
2004-01-13	275.85	280.80	264.30	276.75	226946
2004-01-14	280.95	280.95	272.25	276.45	166460
2004-01-15	276.30	283.95	269.25	282.45	41813
2004-01-16	281.25	294.00	280.65	289.65	96813
2004-01-20	289.35	291.90	282.75	285.75	120700
2004-01-21	285.90	288.00	277.35	279.75	119166
2004-01-22	276.00	282.00	255.30	261.00	159073
2004-01-23	260.10	260.55	244.65	258.00	190620
2004-01-26	256.65	264.15	255.00	262.50	48693
2004-01-27	262.20	263.10	252.75	253.95	43073
2004-01-28	253.65	259.65	248.25	249.15	47486
2004-01-29	249.30	255.15	248.25	255.00	42253
2004-01-30	253.50	262.50	252.75	255.15	29706
2004-02-02	256.35	262.50	253.20	253.65	77673
2004-02-03	258.90	261.75	250.80	255.45	35006
2004-02-04	255.00	260.25	252.75	255.15	41100
2004-02-05	257.25	277.65	255.75	265.05	73793
2004-02-06	266.25	276.60	264.75	276.00	45993
2004-02-09	276.30	281.55	275.55	279.75	57206
2004-02-10	280.35	300.60	278.25	290.40	222306
2004-02-11	288.60	292.50	285.15	286.05	54920
2004-02-12	285.90	286.80	276.15	281.70	48620
2004-02-13	282.30	285.45	273.75	274.65	34606
2004-02-17	275.85	282.00	275.25	277.05	40666
2004-02-18	295.65	300.00	285.60	286.80	102386
2004-02-19	288.75	298.80	287.55	287.55	103773
2004-02-20	288.00	290.40	268.65	277.05	56913
2004-02-23	277.80	279.90	262.50	263.55	40473
2004-02-24	258.90	275.40	247.35	272.25	72513
2004-02-25	270.75	280.95	265.50	277.35	40706
2004-02-26	278.70	282.30	274.50	280.65	19533
2004-02-27	279.45	294.45	276.30	285.75	47986
2004-03-01	285.75	292.35	283.80	291.30	26193
2004-03-02	291.45	296.10	284.10	286.20	43500
2004-03-03	285.90	295.35	283.65	293.25	35373
2004-03-04	327.15	339.75	313.20	326.55	313900
2004-03-05	330.45	362.10	322.05	348.60	310906
2004-03-08	352.80	353.70	327.90	331.95	106713
2004-03-09	315.00	318.75	310.05	312.00	207980
2004-03-10	309.60	310.50	298.65	303.60	108093
2004-03-11	302.10	310.50	289.50	300.75	101480
2004-03-12	302.10	311.10	301.35	307.65	66806
2004-03-15	307.20	311.25	297.45	300.00	49280
2004-03-16	300.15	308.55	284.70	290.85	75613
2004-03-17	292.80	306.90	291.60	306.15	80000
2004-03-18	306.60	312.75	303.30	307.80	81653
2004-03-19	308.70	311.55	301.20	303.30	53426
2004-03-22	301.50	303.60	292.50	296.25	37720
2004-03-23	297.45	303.75	291.30	299.40	33513
2004-03-24	299.10	304.80	290.10	295.50	56333
2004-03-25	294.75	307.20	292.05	306.30	44126
2004-03-26	306.75	310.50	303.30	303.90	34606
2004-03-29	306.30	319.20	303.90	315.90	71986
2004-03-30	316.35	319.80	309.90	315.00	65026
2004-03-31	314.25	325.65	313.20	322.80	76020
2004-04-01	322.20	333.75	321.00	325.65	72033
2004-04-02	330.00	338.85	329.40	336.45	61293
2004-04-05	336.00	343.50	334.50	342.45	44680
2004-04-06	340.95	342.30	329.85	333.00	37286
2004-04-07	332.85	337.50	326.70	332.40	32653
2004-04-08	334.50	337.50	322.95	326.70	19486
2004-04-12	329.40	330.45	324.90	326.40	28806
2004-04-13	324.30	328.20	312.75	317.85	40773
2004-04-14	317.85	333.00	312.00	322.20	50533
2004-04-15	319.65	323.85	309.75	316.05	54906
2004-04-16	316.05	326.85	315.00	323.40	67060
2004-04-19	323.55	329.70	320.25	327.75	47760
2004-04-20	329.70	335.55	315.15	316.20	56200
2004-04-21	316.20	328.20	313.20	326.25	31086
2004-04-22	328.95	349.80	328.20	340.65	100753
2004-04-23	340.20	345.00	331.65	337.35	32813
2004-04-26	337.35	348.90	335.25	339.45	29013
2004-04-27	338.55	339.90	327.00	333.00	35086
2004-04-28	330.75	333.45	318.00	319.65	32386
2004-04-29	320.10	321.00	310.50	313.35	52980
2004-04-30	313.35	317.70	293.25	304.05	108153
2004-05-03	304.05	326.10	302.70	322.35	115213
2004-05-04	322.80	325.05	309.00	315.00	50460
2004-05-05	312.75	325.65	312.75	319.65	25780
2004-05-06	319.95	322.95	298.50	310.35	60486
2004-05-07	311.10	316.20	295.50	297.45	51926
2004-05-10	296.85	298.20	266.85	275.25	136960
2004-05-11	275.25	283.20	272.25	273.00	134153
2004-05-12	274.35	274.35	252.75	266.55	117520
2004-05-13	264.75	273.60	262.65	269.40	66393
2004-05-14	268.20	269.85	258.15	259.50	42320
2004-05-17	256.95	258.00	245.10	251.10	51546
2004-05-18	256.35	256.35	242.40	244.95	59433
2004-05-19	244.05	263.70	243.60	255.30	128733
2004-05-20	254.55	256.50	246.60	248.40	51380
2004-05-21	251.10	281.10	250.95	271.95	138480
2004-05-24	276.30	297.75	275.25	277.80	72973
2004-05-25	277.50	292.35	274.50	292.35	68546
2004-05-26	292.50	308.10	292.20	307.20	127846
2004-05-27	307.65	316.05	300.90	314.55	100880
2004-05-28	315.30	322.50	313.05	322.35	100653
2004-06-01	321.75	325.65	315.75	321.60	52913
2004-06-02	321.15	322.50	310.95	316.50	68026
2004-06-03	313.35	314.85	300.45	301.65	63286
2004-06-04	303.45	310.65	301.80	309.15	58606
2004-06-07	308.40	308.40	296.70	301.50	94293
2004-06-08	302.10	304.50	295.35	297.30	34093
2004-06-09	276.00	277.50	256.50	259.80	203873
2004-06-10	261.75	271.65	247.50	271.20	144980
2004-06-14	267.15	268.65	255.75	264.90	122113
2004-06-15	264.75	273.45	264.75	272.40	60720
2004-06-16	274.35	274.95	267.00	274.35	67573
2004-06-17	272.85	274.35	269.40	272.55	50986
2004-06-18	271.65	284.55	270.30	282.60	80786
2004-06-21	281.25	281.25	274.50	277.65	61440
2004-06-22	277.80	280.05	264.30	270.00	61273
2004-06-23	269.40	276.30	266.10	273.45	48340
2004-06-24	273.75	273.90	268.50	268.50	31213
2004-06-25	268.35	284.25	268.20	283.50	274133
2004-06-28	286.50	290.70	284.25	286.50	47580
2004-06-29	288.00	304.35	288.00	297.00	72106
2004-06-30	298.50	304.35	295.35	299.40	43126
2004-07-01	299.70	300.45	291.60	297.15	31526
2004-07-02	297.45	297.90	290.55	291.90	17473
2004-07-06	291.00	291.00	277.50	279.30	43280
2004-07-07	285.00	292.20	281.85	285.00	45133
2004-07-08	285.00	287.10	277.05	280.50	37920
2004-07-09	283.05	286.95	274.50	274.95	19820
2004-07-12	274.80	281.70	270.00	270.75	46313
2004-07-13	270.90	278.10	270.90	274.65	27660
2004-07-14	273.60	275.10	270.90	273.15	29880
2004-07-15	273.15	276.90	265.65	267.00	50293
2004-07-16	267.90	270.30	262.65	264.00	35306
2004-07-19	262.65	266.85	252.30	253.50	58040
2004-07-20	252.00	256.65	251.10	256.50	61093
2004-07-21	254.55	257.85	243.15	246.00	42020
2004-07-22	247.05	256.35	240.30	252.90	55246
2004-07-23	251.10	256.80	249.90	256.80	37146
2004-07-26	254.40	257.25	248.10	252.15	56160
2004-07-27	250.20	262.50	247.50	260.55	33620
2004-07-28	260.55	260.55	244.20	255.15	38173
2004-07-29	252.45	259.65	249.30	257.40	28180
2004-07-30	257.70	265.05	253.20	263.10	29353
2004-08-02	259.65	265.20	255.45	262.65	27060
2004-08-03	263.70	263.70	252.30	254.10	32133
2004-08-04	252.90	253.05	244.65	248.85	17940
2004-08-05	247.35	248.85	135.75	156.75	1683326
2004-08-06	146.40	166.65	144.60	151.50	198740
2004-08-09	150.15	159.00	141.45	145.35	104840
2004-08-10	143.10	162.45	142.50	161.70	132366
2004-08-11	157.80	176.25	152.70	174.75	123700
2004-08-12	171.15	180.90	170.40	174.75	77213
2004-08-13	175.95	177.45	165.90	168.00	46253
2004-08-16	172.35	189.30	171.90	180.45	105600
2004-08-17	180.90	187.50	180.90	186.00	60106
2004-08-18	188.70	197.40	181.05	196.80	53433
2004-08-19	196.80	198.30	192.00	196.05	64493
2004-08-20	195.75	198.60	193.05	197.25	36006
2004-08-23	196.65	199.35	189.90	190.65	37526
2004-08-24	190.35	194.55	187.80	191.25	29720
2004-08-25	192.60	195.00	187.50	194.55	20713
2004-08-26	192.75	196.50	192.00	194.55	40080
2004-08-27	195.90	209.25	195.00	200.85	86193
2004-08-30	204.75	204.75	184.20	189.00	49506
2004-08-31	189.45	193.20	187.95	191.10	33666
2004-09-01	191.10	195.75	187.65	193.65	72460
2004-09-02	191.85	202.50	187.35	198.15	32120
2004-09-03	200.40	202.05	194.25	197.70	21813
2004-09-07	196.35	228.00	195.00	208.80	173193
2004-09-08	210.00	217.20	201.15	207.60	57800
2004-09-09	207.30	212.25	206.10	211.50	32100
2004-09-10	211.50	225.75	210.00	223.65	57253
2004-09-13	224.40	228.15	219.75	224.55	44346
2004-09-14	224.85	225.90	217.50	222.00	38140
2004-09-15	222.00	224.85	216.15	221.85	39933
2004-09-16	221.55	226.80	221.25	223.50	25286
2004-09-17	224.85	225.00	217.50	223.05	46846
2004-09-20	225.60	225.60	212.85	216.00	36253
2004-09-21	220.50	223.05	215.25	221.25	27273
2004-09-22	219.75	221.40	213.30	215.10	32380
2004-09-23	213.90	220.80	212.70	218.10	22893
2004-09-24	219.75	227.25	213.90	214.95	35146
2004-09-27	213.00	215.85	209.85	214.20	29293
2004-09-28	216.00	223.50	214.05	218.70	26453
2004-09-29	220.80	224.25	218.55	223.50	34633
2004-09-30	224.25	225.00	213.90	217.20	27033
2004-10-01	218.25	222.75	216.75	221.10	35453
2004-10-04	220.35	224.40	220.35	222.60	22773
2004-10-05	227.10	235.35	222.00	226.80	42100
2004-10-06	227.40	228.60	222.15	226.50	19500
2004-10-07	225.15	226.65	219.15	220.80	24980
2004-10-08	223.65	223.65	214.50	217.50	17660
2004-10-11	216.75	218.70	216.15	216.15	15366
2004-10-12	217.50	217.50	211.95	215.55	17406
2004-10-13	214.20	216.00	207.90	209.25	36746
2004-10-14	210.60	219.15	210.30	211.80	41993
2004-10-15	211.95	217.50	206.55	215.55	46846
2004-10-18	217.05	218.25	213.45	217.65	27366
2004-10-19	219.00	219.60	214.20	214.50	23940
2004-10-20	213.45	216.90	210.30	214.35	20486
2004-10-21	214.05	217.20	210.90	213.45	17060
2004-10-22	213.30	215.70	209.10	211.35	40953
2004-10-25	210.60	214.20	209.55	209.85	25060
2004-10-26	210.00	213.00	204.90	210.00	29426
2004-10-27	212.70	224.55	210.00	223.05	51820
2004-10-28	220.05	222.15	217.20	219.90	41460
2004-10-29	218.55	220.35	212.40	216.15	35593
2004-11-01	214.80	218.25	211.80	213.15	56666
2004-11-02	216.15	218.40	211.05	212.40	26973
2004-11-03	217.05	222.45	213.15	221.85	49173
2004-11-04	220.20	224.55	211.50	223.95	30113
2004-11-05	227.25	238.95	225.00	237.60	56566
2004-11-08	235.20	237.60	231.60	236.55	37553
2004-11-09	235.50	238.50	233.70	235.20	27960
2004-11-10	237.45	243.00	234.00	236.70	30253
2004-11-11	233.85	243.00	233.70	238.50	19653
2004-11-12	239.25	240.00	230.40	237.30	28306
2004-11-15	235.50	244.65	232.65	244.35	24773
2004-11-16	244.20	247.05	239.25	242.85	33593
2004-11-17	241.05	251.10	240.60	245.10	25126
2004-11-18	243.00	244.95	235.50	238.20	34946
2004-11-19	235.35	239.40	225.00	226.35	67773
2004-11-22	226.50	230.25	219.75	220.95	65386
2004-11-23	223.20	223.20	212.70	220.35	80853
2004-11-24	218.85	224.55	218.70	220.20	33893
2004-11-26	219.45	223.05	219.45	222.75	13640
2004-11-29	222.75	231.15	220.95	226.35	69613
2004-11-30	227.25	280.35	226.80	280.35	427426
2004-12-01	292.20	304.65	277.50	291.00	388326
2004-12-02	292.50	308.55	290.40	301.80	146273
2004-12-03	298.65	304.05	288.30	291.90	102666
2004-12-06	294.15	294.30	282.75	289.35	69646
2004-12-07	283.05	290.55	277.50	279.00	62413
2004-12-08	280.50	291.00	278.55	282.90	98140
2004-12-09	280.95	283.05	276.75	279.75	39053
2004-12-10	279.00	282.90	276.15	281.25	41760
2004-12-13	281.25	288.00	275.85	285.45	50560
2004-12-14	286.50	294.00	281.10	291.90	48766
2004-12-15	291.00	293.10	285.00	291.90	35773
2004-12-16	290.40	298.65	290.40	293.55	32420
2004-12-17	288.75	291.15	274.80	284.40	81440
2004-12-20	283.65	292.50	282.90	286.95	65866
2004-12-21	285.00	295.50	285.00	294.15	39966
2004-12-22	295.35	301.20	294.75	295.20	49493
2004-12-23	298.80	299.25	294.15	297.30	22226
2004-12-27	298.20	298.65	290.40	294.75	19693
2004-12-28	294.75	304.20	291.45	301.05	27513
2004-12-29	301.50	307.65	298.80	306.90	38866
2004-12-30	308.25	309.30	301.50	306.00	23006
2004-12-31	309.15	309.15	301.20	303.60	17533
2005-01-03	304.35	308.55	293.25	296.40	31300
2005-01-04	301.50	308.10	283.50	288.45	45113
2005-01-05	286.35	290.25	278.25	282.00	31993
2005-01-06	285.90	288.75	281.55	286.35	26433
2005-01-07	288.75	289.95	282.00	287.85	21626
2005-01-10	288.75	297.90	287.55	297.00	39833
2005-01-11	295.20	296.70	281.40	285.00	47713
2005-01-12	284.40	285.75	280.05	285.15	37946
2005-01-13	285.00	285.00	278.25	279.90	32120
2005-01-14	280.95	283.50	277.05	279.15	46046
2005-01-18	281.85	294.45	276.60	288.30	89733
2005-01-19	287.70	289.50	278.55	283.50	72886
2005-01-20	283.35	286.50	278.55	281.70	34973
2005-01-21	283.50	283.50	266.40	269.10	51200
2005-01-24	269.40	275.55	253.80	255.45	50820
2005-01-25	260.10	269.70	256.50	257.25	47633
2005-01-26	258.00	259.80	254.25	256.80	61600
2005-01-27	259.20	267.30	259.20	264.75	40286
2005-01-28	269.25	269.25	256.65	259.50	29833
2005-01-31	261.30	264.00	247.50	252.75	82500
2005-02-01	252.00	255.15	249.75	255.00	56806
2005-02-02	255.30	258.75	248.25	255.00	39106
2005-02-03	252.90	272.70	252.90	271.20	113113
2005-02-04	270.30	287.40	270.30	284.25	115973
2005-02-07	286.20	286.20	277.35	281.10	35033
2005-02-08	280.50	281.55	271.50	278.10	50840
2005-02-09	276.75	277.05	266.85	267.90	45533
2005-02-10	271.50	273.15	261.00	264.75	28660
2005-02-11	264.15	274.80	258.75	271.20	68833
2005-02-14	270.45	273.00	262.50	268.95	67120
2005-02-15	268.20	271.20	259.05	260.85	57606
2005-02-16	261.00	265.50	258.90	262.80	49093
2005-02-17	264.30	264.75	258.75	261.15	35226
2005-02-18	260.70	263.40	259.95	262.65	24913
2005-02-22	262.50	266.10	259.05	260.40	55233
2005-02-23	261.00	265.65	256.65	263.40	49920
2005-02-24	261.60	265.35	259.65	263.70	52506
2005-02-25	262.65	271.50	258.90	268.50	65706
2005-02-28	267.00	268.20	253.95	260.10	46986
2005-03-01	258.90	266.40	256.50	265.50	96626
2005-03-02	280.95	283.50	256.65	263.40	561920
2005-03-03	262.65	262.80	219.45	241.20	421573
2005-03-04	243.60	245.70	227.85	228.75	103853
2005-03-07	226.95	235.20	221.70	223.65	77213
2005-03-08	224.85	226.50	215.10	217.05	94240
2005-03-09	217.35	221.10	213.60	218.25	62480
2005-03-10	218.85	225.75	215.10	217.50	81366
2005-03-11	219.75	220.50	211.05	213.45	46533
2005-03-14	213.45	226.65	211.50	226.35	81633
2005-03-15	224.70	233.25	219.60	222.60	95060
2005-03-16	219.75	222.75	204.60	207.15	104080
2005-03-17	206.85	207.00	200.25	201.45	99960
2005-03-18	200.25	203.70	199.80	201.90	40593
2005-03-21	201.90	204.90	199.95	202.80	52140
2005-03-22	201.45	204.15	200.10	201.15	64300
2005-03-23	199.80	217.20	199.80	212.85	120646
2005-03-24	214.20	225.00	212.25	222.15	115073
2005-03-28	225.15	225.45	217.50	218.40	85153
2005-03-29	217.65	218.40	207.00	207.15	80233
2005-03-30	209.85	215.25	207.00	211.65	67393
2005-03-31	211.65	213.15	206.40	209.10	74433
2005-04-01	210.00	213.30	204.00	205.80	75420
2005-04-04	204.30	210.90	200.25	208.50	81473
2005-04-05	213.30	220.80	210.00	211.65	106606
2005-04-06	211.65	217.80	210.30	217.05	75973
2005-04-07	217.65	218.25	211.50	214.05	51473
2005-04-08	214.05	216.45	211.65	214.20	29653
2005-04-11	214.05	223.65	214.05	218.85	62293
2005-04-12	217.95	223.05	211.95	220.05	54180
2005-04-13	219.15	222.00	213.45	214.95	33900
2005-04-14	214.35	215.25	211.65	212.85	51486
2005-04-15	213.00	225.00	212.10	217.50	60766
2005-04-18	219.15	220.20	212.85	215.55	43540
2005-04-19	215.85	223.35	215.10	222.00	70160
2005-04-20	222.00	228.00	221.10	222.30	62420
2005-04-21	227.85	228.00	213.00	214.50	124173
2005-04-22	214.35	225.00	212.40	218.55	63020
2005-04-25	219.00	221.70	216.45	220.95	18653
2005-04-26	220.95	225.00	217.65	220.95	31240
2005-04-27	220.50	223.35	214.20	219.60	28920
2005-04-28	218.70	220.80	210.45	211.20	39646
2005-04-29	210.90	218.40	207.75	213.90	43220
2005-05-02	214.50	219.30	213.90	218.40	30880
2005-05-03	219.60	221.25	216.15	218.40	30820
2005-05-04	221.10	222.90	218.55	221.25	35440
2005-05-05	220.80	222.75	216.90	219.60	34400
2005-05-06	219.75	222.90	214.05	215.70	55473
2005-05-09	214.95	218.10	214.65	217.65	38593
2005-05-10	217.95	238.35	215.10	234.60	146020
2005-05-11	234.60	237.90	226.50	235.35	81653
2005-05-12	234.90	244.05	234.90	238.65	62953
2005-05-13	239.85	254.70	239.40	247.65	144853
2005-05-16	249.75	253.65	246.00	250.50	42860
2005-05-17	248.10	250.20	245.25	248.85	42666
2005-05-18	248.70	255.00	248.70	253.65	55120
2005-05-19	255.00	258.45	250.95	257.70	48226
2005-05-20	258.30	258.30	251.40	255.60	42186
2005-05-23	256.80	259.65	254.70	255.00	43826
2005-05-24	250.95	261.90	247.20	258.75	58060
2005-05-25	259.35	270.60	259.05	266.55	104433
2005-05-26	267.75	269.85	252.75	268.65	74826
2005-05-27	268.65	273.60	265.65	273.00	33106
2005-05-31	273.90	277.95	272.25	274.35	54833
2005-06-01	276.30	279.90	272.25	272.85	48226
2005-06-02	272.40	273.75	266.40	270.30	65393
2005-06-03	271.50	271.50	262.50	264.00	54926
2005-06-06	263.25	263.40	257.55	262.05	65153
2005-06-07	264.45	266.70	260.10	261.75	51786
2005-06-08	262.50	264.60	260.25	261.75	36500
2005-06-09	264.15	269.70	260.25	269.40	47040
2005-06-10	269.70	271.80	266.85	268.65	69606
2005-06-13	268.05	272.10	267.45	269.85	27693
2005-06-14	268.50	270.00	262.05	267.30	54760
2005-06-15	269.10	269.40	262.50	264.30	34560
2005-06-16	266.85	277.35	263.25	275.70	65906
2005-06-17	276.75	285.45	276.00	285.30	71006
2005-06-20	285.75	288.15	276.90	281.10	80053
2005-06-21	280.35	288.75	275.70	276.45	87646
2005-06-22	278.25	283.80	271.65	276.00	76533
2005-06-23	275.85	277.35	264.75	267.60	75760
2005-06-24	265.65	270.75	259.50	261.15	210526
2005-06-27	257.25	258.75	250.05	250.80	97986
2005-06-28	249.90	259.35	249.75	258.90	102433
2005-06-29	259.50	266.85	255.60	258.15	41466
2005-06-30	258.75	259.95	251.40	252.45	53186
2005-07-01	251.10	257.25	251.10	256.65	41793
2005-07-05	256.05	262.50	255.45	259.50	50766
2005-07-06	259.50	264.75	256.50	258.00	33093
2005-07-07	255.45	270.75	252.60	269.25	111620
2005-07-08	271.05	277.20	268.50	276.60	41586
2005-07-11	276.60	277.50	269.40	277.05	42280
2005-07-12	265.95	268.35	257.25	263.40	182933
2005-07-13	263.40	266.70	262.35	266.10	39626
2005-07-14	269.85	270.75	262.35	269.25	47560
2005-07-15	270.30	278.25	268.20	277.20	58546
2005-07-18	277.20	281.10	277.05	277.65	34380
2005-07-19	277.50	277.80	262.50	270.30	109986
2005-07-20	268.95	280.50	267.30	280.20	106833
2005-07-21	278.10	292.50	273.00	288.60	129466
2005-07-22	289.50	291.00	282.90	291.00	72306
2005-07-25	289.35	291.15	285.60	290.25	61153
2005-07-26	290.40	297.00	282.30	283.35	94886
2005-07-27	285.60	285.60	274.95	279.45	94266
2005-07-28	281.70	284.40	276.00	279.00	55206
2005-07-29	278.85	283.35	276.75	281.40	30840
2005-08-01	282.15	288.30	280.35	282.90	35820
2005-08-02	283.65	289.50	283.05	288.90	33493
2005-08-03	288.45	289.50	282.90	285.60	43346
2005-08-04	284.10	285.00	276.00	277.05	26433
2005-08-05	277.05	277.05	262.65	266.40	87366
2005-08-08	266.40	266.40	256.50	260.10	65586
2005-08-09	261.15	265.95	258.75	262.50	25673
2005-08-10	264.75	268.05	255.30	257.10	51673
2005-08-11	258.00	264.30	255.75	263.10	57653
2005-08-12	263.25	264.00	257.25	260.25	57260
2005-08-15	260.25	267.75	259.50	264.30	31406
2005-08-16	263.25	266.10	258.00	262.20	35313
2005-08-17	262.05	264.00	258.45	258.75	68260
2005-08-18	258.60	258.60	250.80	254.55	97953
2005-08-19	255.00	256.35	251.70	252.30	48700
2005-08-22	254.85	257.70	249.75	253.20	53480
2005-08-23	253.50	256.65	247.80	249.60	55046
2005-08-24	255.60	256.95	243.90	245.10	123400
2005-08-25	245.55	249.45	242.55	246.30	50060
2005-08-26	246.60	247.50	241.50	243.75	46960
2005-08-29	245.25	250.65	242.85	247.35	60706
2005-08-30	248.25	253.50	246.15	250.50	107160
2005-08-31	253.35	257.25	252.15	256.20	75573
2005-09-01	257.10	263.40	257.10	260.85	96986
2005-09-02	261.00	270.00	261.00	268.05	118626
2005-09-06	269.70	273.30	257.70	259.95	128340
2005-09-07	260.85	302.85	260.85	287.10	527066
2005-09-08	287.10	287.10	287.10	287.10	40
2005-09-09	317.40	322.80	291.00	293.85	1219186
2005-09-12	296.25	296.25	273.90	281.25	227506
2005-09-13	279.75	281.85	271.50	273.30	122993
2005-09-14	275.55	275.70	265.65	269.85	107953
2005-09-15	270.90	271.80	266.25	269.70	77706
2005-09-16	270.45	273.30	264.60	271.50	121006
2005-09-19	270.30	276.90	267.60	269.55	69760
2005-09-20	270.15	273.15	265.80	268.50	51593
2005-09-21	268.50	269.55	255.00	256.95	93133
2005-09-22	248.25	252.00	240.45	243.60	318226
2005-09-23	245.40	246.60	238.65	244.95	424986
2005-09-26	244.95	249.00	243.90	246.15	202373
2005-09-27	246.30	257.85	245.55	256.35	243126
2005-09-28	257.85	262.20	254.25	256.95	170400
2005-09-29	260.55	261.45	255.30	259.20	74833
2005-09-30	258.75	260.40	249.90	254.25	86840
2005-10-03	252.90	254.85	245.25	250.80	99326
2005-10-04	252.45	258.30	249.00	254.40	97686
2005-10-05	255.90	257.55	245.25	245.40	56320
2005-10-06	247.05	249.15	236.85	240.00	96226
2005-10-07	241.95	244.95	238.50	242.10	60966
2005-10-10	243.90	246.45	238.50	239.85	49286
2005-10-11	241.50	244.65	223.05	225.00	179666
2005-10-12	225.00	231.45	222.15	225.00	100093
2005-10-13	238.80	245.10	228.45	241.20	337600
2005-10-14	244.50	246.00	234.75	239.25	122146
2005-10-17	239.25	241.35	232.95	238.35	49033
2005-10-18	238.80	239.25	233.25	234.60	73860
2005-10-19	235.05	235.05	224.25	230.85	106686
2005-10-20	230.25	232.20	225.15	227.25	71853
2005-10-21	227.70	231.30	224.25	225.15	47273
2005-10-24	226.05	231.15	226.05	230.70	54513
2005-10-25	230.10	231.75	225.60	228.90	55000
2005-10-26	228.75	239.25	228.00	234.15	113273
2005-10-27	233.40	234.00	220.50	221.40	93460
2005-10-28	222.30	223.50	204.45	219.90	225893
2005-10-31	218.85	227.25	217.50	225.90	56593
2005-11-01	225.90	227.10	221.40	222.30	35386
2005-11-02	223.50	229.50	222.45	229.35	53400
2005-11-03	231.00	233.70	226.80	227.70	52153
2005-11-04	232.50	239.40	229.80	238.05	90053
2005-11-07	236.25	243.00	235.95	241.65	66186
2005-11-08	242.10	242.10	229.80	231.45	85646
2005-11-09	231.75	235.05	229.95	230.70	34133
2005-11-10	231.00	239.70	228.45	237.75	49820
2005-11-11	237.60	242.55	237.30	240.90	70426
2005-11-14	240.15	243.90	236.70	239.40	51753
2005-11-15	239.70	241.50	235.50	235.65	44160
2005-11-16	235.65	238.65	228.75	234.45	96133
2005-11-17	233.25	241.35	233.25	240.45	49740
2005-11-18	242.25	243.90	237.90	242.40	37886
2005-11-21	244.50	254.55	242.70	252.90	79280
2005-11-22	253.80	259.20	251.85	257.10	125326
2005-11-23	257.55	262.20	256.05	260.85	53006
2005-11-25	260.25	262.80	259.65	262.35	35906
2005-11-28	262.20	262.50	256.80	257.40	72746
2005-11-29	258.15	259.35	248.70	250.95	60726
2005-11-30	251.25	258.15	250.95	253.05	46993
2005-12-01	255.15	258.60	253.35	257.40	50646
2005-12-02	259.05	259.05	251.40	254.25	58653
2005-12-05	254.85	255.00	248.40	250.50	74973
2005-12-06	249.75	255.15	248.40	251.85	33820
2005-12-07	250.50	254.10	244.65	250.05	44000
2005-12-08	246.90	255.60	246.90	252.60	56393
2005-12-09	253.80	256.05	251.25	252.90	52360
2005-12-12	252.75	255.60	249.30	252.30	39453
2005-12-13	251.25	253.95	250.50	252.15	40793
2005-12-14	251.10	255.15	249.75	250.05	45220
2005-12-15	252.00	254.25	249.75	250.35	51113
2005-12-16	252.00	252.75	244.80	247.50	73886
2005-12-19	246.60	248.10	236.10	236.85	87960
2005-12-20	237.90	240.00	231.00	232.95	49440
2005-12-21	232.95	238.50	231.75	237.75	51900
2005-12-22	237.15	243.00	237.15	242.55	40760
2005-12-23	246.00	248.55	244.50	247.65	52060
2005-12-27	248.25	249.00	244.20	244.50	40060
2005-12-28	246.30	247.35	242.25	242.25	37213
2005-12-29	243.75	243.75	240.75	243.15	44433
2005-12-30	241.65	248.25	240.30	246.90	59413
2006-01-03	248.40	249.15	240.45	246.60	71066
2006-01-04	247.20	252.75	244.50	252.30	141353
2006-01-05	252.75	266.40	251.25	264.75	206680
2006-01-06	267.00	272.40	266.40	270.75	133646
2006-01-09	271.80	280.50	270.75	279.90	184520
2006-01-10	280.80	283.20	276.75	281.70	103393
2006-01-11	281.55	282.75	271.50	274.35	87273
2006-01-12	273.60	279.00	270.30	271.65	40360
2006-01-13	286.35	306.30	285.60	300.00	724346
2006-01-17	299.70	300.75	288.75	293.85	140540
2006-01-18	291.00	293.55	284.25	289.80	104026
2006-01-19	292.20	295.35	286.80	290.55	56353
2006-01-20	289.35	294.60	283.20	288.75	97360
2006-01-23	291.00	292.50	286.20	288.75	81680
2006-01-24	293.85	293.85	286.80	289.65	99520
2006-01-25	293.25	300.00	282.75	289.50	154280
2006-01-26	291.75	312.15	285.00	309.30	335853
2006-01-27	317.25	333.75	306.30	311.25	855080
2006-01-30	301.50	302.25	285.00	298.35	630653
2006-01-31	298.05	307.50	291.90	296.55	175200
2006-02-01	291.90	297.75	290.85	296.10	97533
2006-02-02	293.55	294.75	285.60	292.35	115686
2006-02-03	291.30	295.65	288.75	292.20	67300
2006-02-06	295.05	297.45	292.35	296.10	72500
2006-02-07	294.90	301.50	293.10	297.60	78100
2006-02-08	295.50	301.50	292.50	296.10	95780
2006-02-09	297.45	300.90	294.60	296.40	86300
2006-02-10	294.75	306.00	285.60	303.45	189473
2006-02-13	305.25	315.15	304.50	310.20	205033
2006-02-14	315.00	315.00	301.05	309.00	108793
2006-02-15	308.10	321.15	304.65	321.15	153100
2006-02-16	321.00	327.75	319.80	325.80	183160
2006-02-17	324.45	327.00	318.75	318.90	72560
2006-02-21	319.95	324.60	310.50	314.70	80146
2006-02-22	316.50	327.90	315.15	326.40	94986
2006-02-23	327.00	327.90	320.70	322.50	102093
2006-02-24	321.75	322.50	315.00	320.70	72533
2006-02-27	322.50	328.95	315.15	324.75	76513
2006-02-28	323.40	324.90	311.85	313.65	73920
2006-03-01	306.90	309.75	298.65	307.95	146320
2006-03-02	307.20	308.25	300.00	303.60	88400
2006-03-03	301.20	310.95	299.10	305.55	71066
2006-03-06	304.95	307.80	297.45	299.70	141060
2006-03-07	297.75	302.40	296.10	298.95	72013
2006-03-08	297.30	306.45	297.30	304.80	99920
2006-03-09	304.50	307.95	300.00	300.90	66973
2006-03-10	300.30	301.95	297.00	298.50	82240
2006-03-13	299.10	307.50	299.10	300.75	93013
2006-03-14	300.75	305.25	291.60	292.80	138493
2006-03-15	294.00	295.35	287.70	289.35	92420
2006-03-16	288.60	292.20	284.25	286.80	86586
2006-03-17	288.75	290.40	285.00	286.50	112773
2006-03-20	286.50	293.40	285.30	289.95	79066
2006-03-21	290.40	295.80	288.15	291.75	58366
2006-03-22	291.75	295.80	286.50	294.75	81740
2006-03-23	294.75	295.80	287.55	290.55	49233
2006-03-24	288.75	295.50	288.00	295.20	48060
2006-03-27	295.50	297.00	291.75	295.35	38280
2006-03-28	293.85	296.25	291.60	293.10	57960
2006-03-29	294.45	309.15	293.55	307.20	156780
2006-03-30	307.50	311.25	305.25	306.30	71460
2006-03-31	307.50	309.30	301.35	305.70	68013
2006-04-03	306.60	308.55	301.95	302.40	89540
2006-04-04	302.40	312.60	300.45	309.75	69740
2006-04-05	310.50	310.65	304.50	307.65	74160
2006-04-06	307.65	312.75	300.00	301.80	76733
2006-04-07	302.55	308.25	294.00	295.80	92846
2006-04-10	301.05	301.05	295.05	300.00	103826
2006-04-11	301.35	301.50	292.65	297.60	60320
2006-04-12	295.65	307.20	295.65	307.05	76793
2006-04-13	307.05	318.15	306.30	315.15	80706
2006-04-17	315.00	315.75	310.05	313.20	102906
2006-04-18	309.45	316.20	305.25	313.50	96720
2006-04-19	308.10	318.75	306.15	318.15	64726
2006-04-20	317.70	322.50	315.30	321.00	65973
2006-04-21	320.70	323.85	315.45	318.30	84893
2006-04-24	317.10	318.75	312.00	318.15	59826
2006-04-25	318.00	319.35	312.60	315.00	104193
2006-04-26	314.70	317.10	307.05	310.20	79666
2006-04-27	308.40	315.45	306.00	310.35	86206
2006-04-28	321.60	326.10	318.75	322.65	312220
2006-05-01	325.95	330.00	322.50	323.55	126906
2006-05-02	324.00	329.25	314.10	319.50	161893
2006-05-03	320.55	325.20	317.40	320.85	116953
2006-05-04	321.60	331.50	321.45	327.90	110866
2006-05-05	331.05	344.40	329.55	341.25	133333
2006-05-08	341.25	348.00	336.90	340.05	169886
2006-05-09	340.50	341.70	330.75	336.30	140146
2006-05-10	334.50	337.50	328.50	334.50	80780
2006-05-11	336.15	337.05	312.75	322.35	169460
2006-05-12	318.75	319.95	303.90	307.05	183686
2006-05-15	305.25	308.70	297.15	302.55	137273
2006-05-16	305.10	309.60	299.10	300.00	130420
2006-05-17	298.80	301.50	291.75	297.45	88113
2006-05-18	298.65	301.80	284.10	292.20	107633
2006-05-19	292.05	297.75	285.45	295.50	171226
2006-05-22	295.65	299.25	286.50	287.25	115066
2006-05-23	289.20	292.80	286.35	286.35	51553
2006-05-24	286.05	291.60	275.40	285.75	118433
2006-05-25	288.00	289.35	281.70	284.55	71506
2006-05-26	288.60	299.40	288.60	296.55	103420
2006-05-30	296.70	298.80	290.40	294.00	83446
2006-05-31	295.95	300.75	292.65	299.85	113973
2006-06-01	300.15	309.15	299.40	309.15	85326
2006-06-02	310.35	315.90	309.60	315.30	107326
2006-06-05	316.20	318.30	300.15	303.15	113926
2006-06-06	300.60	311.55	295.95	299.55	139400
2006-06-07	299.10	312.90	296.55	302.40	112126
2006-06-08	299.70	304.20	291.60	301.05	126086
2006-06-09	299.55	311.55	295.35	295.65	99166
2006-06-12	302.10	303.00	281.40	282.15	169333
2006-06-13	284.85	286.95	270.15	272.25	177880
2006-06-14	271.05	274.95	267.75	273.15	120186
2006-06-15	274.65	283.35	272.55	281.10	109813
2006-06-16	280.65	281.70	267.90	270.60	210333
2006-06-19	271.65	271.65	259.35	261.30	150700
2006-06-20	259.50	260.55	252.90	254.85	145466
2006-06-21	254.85	257.70	248.25	254.85	102886
2006-06-22	259.65	261.30	252.15	255.60	111853
2006-06-23	257.25	263.25	250.65	259.20	60886
2006-06-26	262.35	267.90	259.95	266.55	99326
2006-06-27	267.00	268.35	254.25	255.75	156613
2006-06-28	257.25	262.50	254.10	260.10	167266
2006-06-29	262.05	269.25	260.10	268.20	107720
2006-06-30	270.00	279.15	265.05	275.10	115520
2006-07-03	275.25	278.25	269.40	277.95	58060
2006-07-05	276.30	276.75	268.05	268.80	67526
2006-07-06	267.90	268.50	261.90	263.55	74233
2006-07-07	261.15	261.45	255.90	257.85	95828
2006-07-10	257.70	258.75	254.85	255.45	48137
2006-07-11	256.05	264.30	254.25	261.75	86679
2006-07-12	262.50	267.75	254.70	255.90	79597
2006-07-13	255.00	255.75	251.40	253.20	93073
2006-07-14	252.00	254.10	248.25	249.75	123612
2006-07-17	248.70	254.85	237.90	241.95	155430
2006-07-18	243.15	246.45	228.45	232.50	290678
2006-07-19	232.50	243.60	228.30	239.10	158254
2006-07-20	238.65	257.10	233.55	250.35	336476
2006-07-21	249.75	250.50	240.60	244.50	112057
2006-07-24	246.00	255.00	244.95	253.05	113288
2006-07-25	254.25	256.20	248.40	251.40	104525
2006-07-26	251.70	254.85	244.95	250.05	116768
2006-07-27	251.85	253.35	243.15	247.05	74081
2006-07-28	248.25	249.60	243.75	247.50	62937
2006-07-31	246.90	249.00	240.00	244.50	101499
2006-08-01	242.25	244.50	239.10	242.10	83872
2006-08-02	239.85	241.80	235.80	240.75	113272
2006-08-03	239.10	252.30	236.25	248.10	112420
2006-08-04	251.70	256.35	242.25	244.35	77459
2006-08-07	242.55	244.50	240.45	241.50	75618
2006-08-08	241.65	247.05	237.15	240.15	93376
2006-08-09	240.75	248.25	240.60	245.85	92179
2006-08-10	244.50	251.25	240.75	247.05	120349
2006-08-11	247.20	248.10	242.25	242.55	46250
2006-08-14	243.15	246.00	240.75	240.90	54728
2006-08-15	243.45	247.35	241.50	245.85	50705
2006-08-16	247.65	250.80	242.85	245.40	118853
2006-08-17	245.55	255.30	242.55	252.00	114319
2006-08-18	258.90	262.65	252.00	259.95	195107
2006-08-21	258.30	262.35	254.55	257.40	89613
2006-08-22	258.00	261.75	255.30	258.45	59547
2006-08-23	258.00	260.85	251.55	253.05	53802
2006-08-24	254.40	258.75	253.65	256.20	65211
2006-08-25	256.65	262.95	255.00	261.60	69767
2006-08-28	262.20	266.85	261.15	264.45	80084
2006-08-29	263.55	268.95	261.45	268.20	55184
2006-08-30	269.25	271.65	265.80	267.15	45792
2006-08-31	267.00	268.35	259.35	262.80	84895
2006-09-01	264.60	265.80	260.25	260.85	95948
2006-09-05	258.75	258.90	250.05	250.80	113444
2006-09-06	248.85	249.75	242.85	245.40	123143
2006-09-07	244.05	244.95	237.90	239.55	85907
2006-09-08	240.00	241.50	236.85	238.35	63917
2006-09-11	237.75	239.70	231.15	236.25	113196
2006-09-12	237.60	237.75	232.05	235.20	135636
2006-09-13	234.45	236.25	232.20	235.05	108234
2006-09-14	236.25	238.35	227.25	227.55	231694
2006-09-15	229.20	229.35	216.60	222.15	298514
2006-09-18	224.55	225.30	204.90	209.40	477476
2006-09-19	212.25	218.10	207.75	214.65	305489
2006-09-20	214.80	216.45	211.35	215.40	127838
2006-09-21	216.15	216.15	199.20	200.55	361730
2006-09-22	201.30	201.60	190.65	196.50	273575
2006-09-25	196.50	201.00	195.15	199.95	117131
2006-09-26	200.25	200.85	196.50	199.95	121373
2006-09-27	198.90	209.70	198.90	208.95	209345
2006-09-28	212.40	218.25	212.10	214.35	225111
2006-09-29	214.50	218.40	214.50	216.15	135750
2006-10-02	215.10	217.20	213.45	214.35	93948
2006-10-03	213.30	216.00	203.85	211.50	168885
2006-10-04	210.60	218.55	210.15	218.40	99134
2006-10-05	218.40	224.70	216.30	221.55	88866
2006-10-06	221.70	222.45	218.40	220.95	55025
2006-10-09	219.60	224.40	218.55	223.80	73818
2006-10-10	224.85	224.85	214.20	217.50	88475
2006-10-11	216.60	222.30	214.50	221.55	84072
2006-10-12	223.05	229.05	220.35	229.05	149538
2006-10-13	229.05	231.60	225.90	231.30	86891
2006-10-16	230.55	232.05	225.00	227.10	110867
2006-10-17	225.30	238.65	225.30	237.30	188466
2006-10-18	238.65	239.70	233.10	235.80	157420
2006-10-19	231.15	234.75	227.40	230.25	188841
2006-10-20	231.45	231.45	227.10	228.00	101987
2006-10-23	227.70	229.05	225.30	227.55	118193
2006-10-24	227.40	228.00	217.05	217.50	147448
2006-10-25	217.50	226.95	216.30	226.20	136594
2006-10-26	227.55	228.75	222.60	225.45	102692
2006-10-27	217.50	222.60	211.50	219.15	227679
2006-10-30	225.15	226.95	210.90	212.85	218120
2006-10-31	211.65	219.45	208.98	216.45	132523
2006-11-01	215.85	216.60	207.60	209.40	123127
2006-11-02	207.30	211.50	205.05	210.15	100604
2006-11-03	220.65	221.25	213.15	215.70	141952
2006-11-06	215.25	220.05	215.25	219.45	70455
2006-11-07	219.75	227.70	219.45	225.75	117112
2006-11-08	224.55	230.10	223.50	229.20	102284
2006-11-09	229.50	231.15	223.20	225.45	113362
2006-11-10	224.40	226.50	222.45	225.00	60566
2006-11-13	223.35	226.50	223.35	225.90	63947
2006-11-14	226.50	229.95	223.65	229.50	71127
2006-11-15	230.55	235.80	229.05	234.00	116562
2006-11-16	234.90	240.75	233.85	240.00	137983
2006-11-17	241.95	244.35	239.25	242.85	112827
2006-11-20	240.60	248.25	239.85	247.20	122137
2006-11-21	244.20	247.20	236.55	240.45	121021
2006-11-22	241.50	243.90	240.00	243.00	70447
2006-11-24	241.05	246.60	240.75	245.55	14668
2006-11-27	244.05	245.10	233.55	237.30	90812
2006-11-28	236.10	241.95	232.80	236.70	73204
2006-11-29	236.25	239.10	233.40	237.75	67948
2006-11-30	241.50	254.10	240.00	247.50	235468
2006-12-01	248.25	251.40	241.50	242.70	105568
2006-12-04	241.50	261.45	241.50	255.00	303291
2006-12-05	256.35	262.05	254.25	257.10	140037
2006-12-06	257.70	259.65	256.50	258.00	57396
2006-12-07	258.15	261.15	255.60	257.25	49386
2006-12-08	258.15	258.15	250.65	252.60	59613
2006-12-11	254.85	256.50	251.85	253.50	58811
2006-12-12	254.55	257.55	247.50	249.00	74689
2006-12-13	250.50	254.70	245.25	246.45	76490
2006-12-14	247.95	252.75	243.15	243.90	107758
2006-12-15	245.25	252.00	244.50	247.20	113641
2006-12-18	247.35	249.00	240.90	241.50	61922
2006-12-19	239.85	240.30	234.75	237.90	94062
2006-12-20	237.45	239.85	235.35	237.45	41053
2006-12-21	235.65	237.45	230.70	233.55	71330
2006-12-22	232.80	232.80	226.95	228.15	68094
2006-12-26	228.15	228.90	222.45	226.80	63051
2006-12-27	226.95	234.75	226.95	231.00	83758
2006-12-28	231.15	234.30	230.40	231.60	53099
2006-12-29	231.15	234.00	227.40	228.15	98041
2007-01-03	229.65	231.60	225.30	228.60	156496
2007-01-04	227.70	229.20	221.70	222.75	160437
2007-01-05	221.85	222.75	216.15	217.80	128848
2007-01-08	217.80	219.00	213.90	216.00	117356
2007-01-09	215.85	216.75	209.55	212.85	171845
2007-01-10	211.80	213.90	210.15	212.55	110820
2007-01-11	211.80	212.85	206.55	209.40	122870
2007-01-12	209.70	220.80	206.25	219.15	182024
2007-01-16	220.80	223.80	216.75	217.80	103330
2007-01-17	217.35	219.00	215.40	216.00	132506
2007-01-18	216.30	222.45	214.20	216.90	134371
2007-01-19	217.80	220.80	216.30	219.45	131903
2007-01-22	219.30	219.90	214.50	216.00	192442
2007-01-23	213.75	214.20	194.40	195.45	709707
2007-01-24	196.50	202.50	192.45	202.32	252613
2007-01-25	202.35	202.65	197.55	206.25	117713
2007-01-26	200.85	201.30	197.40	199.35	129100
2007-01-29	198.75	201.75	195.90	197.70	165359
2007-01-30	197.70	198.60	192.60	193.95	212726
2007-01-31	193.20	194.25	187.80	190.50	164807
2007-02-01	190.95	192.00	186.75	189.15	201452
2007-02-02	191.25	194.55	186.75	187.20	158762
2007-02-05	188.10	188.10	181.95	182.70	160261
2007-02-06	183.00	183.23	175.50	178.50	313103
2007-02-07	179.85	186.60	178.65	184.50	188689
2007-02-08	183.60	193.95	183.60	192.60	266905
2007-02-09	194.10	197.70	190.35	191.40	226218
2007-02-12	190.50	190.50	186.30	187.20	104315
2007-02-13	187.80	190.20	186.75	189.90	110885
2007-02-14	190.65	193.65	189.75	191.40	131932
2007-02-15	191.40	197.85	191.10	196.50	190524
2007-02-16	197.10	197.10	192.75	195.30	111840
2007-02-20	194.40	196.80	192.00	194.55	68276
2007-02-21	194.55	197.10	194.10	195.75	77595
2007-02-22	195.75	196.95	193.20	194.25	65955
2007-02-23	193.50	196.80	193.05	193.65	91481
2007-02-26	193.80	194.10	188.70	189.00	102197
2007-02-27	187.80	188.25	179.25	180.15	191707
2007-02-28	179.18	182.85	175.65	177.90	191040
2007-03-01	176.25	178.80	169.50	175.80	202773
2007-03-02	175.05	180.00	174.30	178.05	171924
2007-03-05	176.25	177.30	168.60	173.70	244541
2007-03-06	174.90	176.55	170.85	175.80	136813
2007-03-07	174.90	176.10	172.20	172.35	115987
2007-03-08	174.60	176.70	171.90	172.35	91160
2007-03-09	174.60	175.65	167.40	168.90	148973
2007-03-12	169.80	170.10	165.90	168.30	125963
2007-03-13	167.40	172.05	165.45	168.00	191729
2007-03-14	167.40	172.05	167.25	169.20	129582
2007-03-15	169.95	172.20	168.30	171.75	72124
2007-03-16	171.30	178.35	170.40	170.70	161628
2007-03-19	171.75	174.75	170.85	171.75	110976
2007-03-20	171.75	173.25	169.35	172.20	111043
2007-03-21	172.80	182.55	172.80	182.25	135333
2007-03-22	183.15	187.35	181.80	186.60	171263
2007-03-23	186.75	187.35	183.15	184.65	96186
2007-03-26	184.65	184.65	181.20	184.65	71355
2007-03-27	183.30	189.90	183.30	189.15	264628
2007-03-28	187.95	191.55	187.35	190.20	253551
2007-03-29	191.25	192.00	185.85	188.25	139629
2007-03-30	189.15	198.45	187.95	195.90	213705
2007-04-02	197.25	198.75	194.10	195.30	114234
2007-04-03	197.25	200.10	196.35	200.10	175650
2007-04-04	200.25	211.65	199.65	203.70	205317
2007-04-05	201.90	205.50	200.40	203.70	139762
2007-04-09	203.25	205.35	195.90	199.65	322614
2007-04-10	195.45	196.20	192.00	194.85	230605
2007-04-11	193.05	195.00	189.60	191.85	192640
2007-04-12	190.95	192.30	190.20	191.10	162489
2007-04-13	190.50	192.75	187.95	190.20	139978
2007-04-16	189.90	193.20	189.15	192.60	129419
2007-04-17	192.45	195.15	189.15	190.20	110192
2007-04-18	189.15	192.45	188.55	189.30	99672
2007-04-19	187.50	191.25	187.35	187.95	57886
2007-04-20	191.55	194.85	188.10	192.75	166763
2007-04-23	193.65	195.00	188.70	190.50	84273
2007-04-24	191.85	192.75	187.50	188.70	94153
2007-04-25	189.15	193.05	188.10	190.35	93237
2007-04-26	190.05	194.85	188.40	193.95	73452
2007-04-27	193.05	195.00	189.30	190.80	72160
2007-04-30	190.35	190.65	183.45	185.55	113303
2007-05-01	183.60	186.15	176.55	177.90	170782
2007-05-02	177.75	178.80	175.80	176.85	122464
2007-05-03	176.70	177.75	175.05	177.60	93306
2007-05-04	176.40	177.15	169.05	170.10	182056
2007-05-07	169.50	173.40	168.60	172.20	145056
2007-05-08	171.15	172.35	167.25	168.45	135139
2007-05-09	167.25	170.25	166.65	167.25	92476
2007-05-10	186.75	186.75	175.50	176.85	495044
2007-05-11	176.85	184.20	174.68	182.85	200630
2007-05-14	182.25	182.70	178.65	179.70	122945
2007-05-15	178.95	179.70	170.55	172.20	152739
2007-05-16	172.35	174.45	168.15	173.25	139745
2007-05-17	172.50	174.00	170.25	171.90	122738
2007-05-18	171.75	174.90	170.36	171.00	111332
2007-05-21	170.40	181.20	170.25	174.90	155848
2007-05-22	174.45	176.55	172.05	172.80	108568
2007-05-23	172.80	179.25	172.20	176.85	120735
2007-05-24	176.85	177.90	168.60	169.65	145010
2007-05-25	171.45	175.95	170.70	173.40	89165
2007-05-29	173.70	177.30	171.45	174.60	89249
2007-05-30	173.10	174.00	168.45	173.10	176344
2007-05-31	172.80	173.25	168.90	170.10	156579
2007-06-01	171.75	172.20	166.65	167.40	101456
2007-06-04	169.20	171.90	165.90	168.15	148546
2007-06-05	167.25	168.45	162.00	164.25	143310
2007-06-06	162.60	165.00	161.85	162.60	198444
2007-06-07	162.15	163.35	156.30	160.35	178798
2007-06-08	160.35	160.35	156.15	157.65	106595
2007-06-11	157.50	158.55	154.65	156.60	147936
2007-06-12	155.40	157.20	153.45	156.00	121466
2007-06-13	155.85	163.65	153.75	161.55	232024
2007-06-14	161.70	166.20	159.75	159.75	178927
2007-06-15	164.10	165.00	160.95	162.45	123720
2007-06-18	162.60	162.75	159.45	159.45	57580
2007-06-19	158.10	160.35	156.75	159.30	81946
2007-06-20	159.45	160.80	152.85	153.15	130613
2007-06-21	152.40	152.85	149.10	152.40	132587
2007-06-22	150.00	151.65	146.10	147.75	138055
2007-06-25	146.40	147.00	139.05	139.80	198762
2007-06-26	140.10	144.15	139.80	143.25	201861
2007-06-27	142.80	147.75	141.00	147.60	142839
2007-06-28	147.00	148.95	144.75	145.05	85140
2007-06-29	145.05	147.90	141.90	142.35	78985
2007-07-02	142.50	144.15	141.30	144.15	83700
2007-07-03	144.15	145.35	142.80	144.30	53756
2007-07-05	144.00	147.15	141.45	146.25	119259
2007-07-06	145.95	146.10	142.50	142.65	74063
2007-07-09	142.50	143.85	141.75	142.20	50881
2007-07-10	142.05	142.35	136.65	137.55	86857
2007-07-11	137.10	139.50	136.50	136.95	107708
2007-07-12	137.55	138.60	134.85	135.75	110639
2007-07-13	135.00	135.75	132.45	135.15	263792
2007-07-16	134.10	137.40	131.25	135.30	155097
2007-07-17	135.15	137.85	135.00	136.50	130039
2007-07-18	135.75	136.80	133.50	136.50	112272
2007-07-19	135.15	135.75	132.30	133.50	164605
2007-07-20	133.50	134.40	130.65	132.00	169856
2007-07-23	133.65	133.65	129.00	130.65	124040
2007-07-24	129.90	130.50	126.75	127.35	175927
2007-07-25	126.75	129.30	125.10	127.35	81597
2007-07-26	125.85	126.60	121.95	122.55	145044
2007-07-27	121.80	122.85	116.25	119.25	202564
2007-07-30	118.50	120.15	114.45	116.70	214354
2007-07-31	116.85	119.10	114.30	114.45	106822
2007-08-01	114.75	118.80	113.85	116.25	118553
2007-08-02	116.40	120.00	116.40	118.35	143484
2007-08-03	118.05	130.05	116.25	122.10	237512
2007-08-06	128.55	129.75	119.85	125.85	264335
2007-08-07	123.30	127.65	120.30	126.30	215363
2007-08-08	127.65	140.40	125.25	138.60	304107
2007-08-09	133.50	157.50	133.50	143.85	331673
2007-08-10	144.45	146.85	130.50	132.75	154644
2007-08-13	134.40	135.45	126.30	130.35	121108
2007-08-14	130.20	133.05	126.75	127.20	87727
2007-08-15	127.65	129.60	125.25	126.75	141566
2007-08-16	125.85	129.60	122.25	126.90	140528
2007-08-17	130.80	133.95	126.45	130.95	134775
2007-08-20	131.25	133.95	129.30	130.80	53689
2007-08-21	130.05	130.05	126.60	127.50	75427
2007-08-22	128.55	129.60	127.20	128.85	77193
2007-08-23	129.75	130.20	124.65	125.10	75963
2007-08-24	125.40	127.05	123.90	126.90	62011
2007-08-27	126.00	127.05	121.95	124.80	77392
2007-08-28	123.75	125.25	120.75	122.25	43158
2007-08-29	123.15	124.95	120.00	122.55	76557
2007-08-30	121.65	123.45	120.00	121.65	64877
2007-08-31	123.15	125.25	120.00	123.90	66000
2007-09-04	123.60	131.10	123.30	130.95	89564
2007-09-05	130.35	132.00	121.05	124.35	145135
2007-09-06	124.50	132.38	123.75	130.80	66752
2007-09-07	129.00	130.20	126.15	127.35	46499
2007-09-10	127.65	130.95	123.90	127.20	78416
2007-09-11	127.35	130.95	126.45	130.05	49937
2007-09-12	129.30	132.15	126.90	127.20	57787
2007-09-13	128.10	128.85	125.55	126.75	35286
2007-09-14	124.95	128.25	124.65	126.90	33941
2007-09-17	126.30	128.10	124.65	125.40	57394
2007-09-18	125.85	134.85	125.55	132.60	63703
2007-09-19	133.65	136.95	131.85	132.15	59583
2007-09-20	131.40	135.00	131.10	133.20	45377
2007-09-21	134.70	136.95	133.20	135.30	82375
2007-09-24	135.00	139.95	134.25	135.90	72834
2007-09-25	134.70	135.75	131.55	132.00	40961
2007-09-26	132.30	140.85	132.00	136.80	102032
2007-09-27	138.90	138.90	133.80	137.70	69870
2007-09-28	138.15	138.75	131.85	132.45	53491
2007-10-01	132.30	135.60	132.15	134.70	46382
2007-10-02	135.00	136.05	132.00	133.05	48649
2007-10-03	132.60	135.00	132.15	132.90	35026
2007-10-04	133.20	134.25	127.20	127.20	57733
2007-10-05	128.25	129.75	126.83	127.50	85957
2007-10-08	126.90	127.50	123.30	125.70	43916
2007-10-09	126.00	128.85	125.85	128.55	47984
2007-10-10	128.10	129.45	126.45	127.50	51981
2007-10-11	128.10	129.30	124.50	125.55	48285
2007-10-12	125.40	126.60	122.70	124.05	52872
2007-10-15	123.75	125.25	120.45	120.45	69071
2007-10-16	120.00	123.83	119.25	121.50	57060
2007-10-17	122.85	123.15	119.55	121.20	52303
2007-10-18	100.95	106.50	99.90	100.05	1187930
2007-10-19	99.60	99.60	94.95	98.10	288785
2007-10-22	95.55	103.65	95.25	100.35	155800
2007-10-23	100.35	104.10	97.50	99.75	157962
2007-10-24	98.25	99.75	97.05	98.70	82326
2007-10-25	98.85	99.00	86.85	90.75	263459
2007-10-26	90.15	92.55	89.10	91.35	117689
2007-10-29	91.20	93.15	90.00	92.70	67243
2007-10-30	91.80	92.55	88.20	88.65	61317
2007-10-31	88.80	90.00	87.00	89.70	62349
2007-11-01	88.20	90.75	84.75	84.75	99569
2007-11-02	85.50	87.45	83.85	84.30	88565
2007-11-05	82.80	88.05	78.75	80.85	103927
2007-11-06	80.85	83.10	80.85	82.35	72818
2007-11-07	82.65	83.25	78.15	78.30	84810
2007-11-08	76.95	83.25	76.80	81.75	162300
2007-11-09	82.50	83.55	79.95	83.55	129495
2007-11-12	83.10	87.30	82.35	87.00	83010
2007-11-13	100.50	103.35	91.20	91.80	269380
2007-11-14	92.55	97.95	92.55	97.65	156465
2007-11-15	97.05	98.25	93.00	94.50	138908
2007-11-16	92.10	99.00	91.80	97.35	147705
2007-11-19	96.15	97.35	89.70	94.35	102109
2007-11-20	94.50	95.70	90.00	93.90	75782
2007-11-21	93.15	96.15	91.50	96.15	47399
2007-11-23	96.60	96.90	95.40	96.30	23155
2007-11-26	95.25	96.75	93.15	93.30	60838
2007-11-27	93.45	96.45	93.15	94.35	56391
2007-11-28	95.55	99.45	94.80	98.70	98519
2007-11-29	97.95	98.25	96.15	98.10	58515
2007-11-30	98.85	100.05	97.50	100.05	70601
2007-12-03	99.45	100.95	93.75	97.20	69384
2007-12-04	96.00	99.00	95.40	97.20	54969
2007-12-05	98.85	99.60	96.00	98.55	37736
2007-12-06	98.25	108.75	98.25	106.65	86055
2007-12-07	106.05	111.45	105.75	109.35	88356
2007-12-10	109.35	112.50	108.90	110.25	56147
2007-12-11	111.30	111.30	104.10	105.45	100223
2007-12-12	107.40	110.70	104.25	105.30	121036
2007-12-13	104.40	106.50	103.50	104.55	71722
2007-12-14	103.50	104.70	103.50	103.50	49424
2007-12-17	104.25	104.55	102.00	102.30	50820
2007-12-18	102.90	103.50	98.70	100.50	87543
2007-12-19	100.95	101.70	99.45	100.35	54990
2007-12-20	102.00	103.80	100.05	102.60	60382
2007-12-21	104.55	106.80	103.35	104.70	90838
2007-12-24	103.35	105.00	103.05	104.70	15336
2007-12-26	103.50	105.15	102.90	103.95	37640
2007-12-27	103.50	104.70	99.45	100.95	48165
2007-12-28	101.55	103.65	97.20	99.45	64334
2007-12-31	98.70	101.10	97.50	100.65	76155
2008-01-02	100.05	101.25	97.50	99.00	56164
2008-01-03	99.30	100.35	94.95	95.85	39667
2008-01-04	94.50	97.05	92.40	95.25	74107
2008-01-07	95.70	102.00	93.90	97.65	67225
2008-01-08	98.25	99.60	95.10	95.25	56638
2008-01-09	94.95	98.85	94.65	97.80	57551
2008-01-10	96.45	112.50	95.70	109.65	137950
2008-01-11	108.60	111.00	105.15	106.95	59578
2008-01-14	107.85	108.75	101.85	105.60	89057
2008-01-15	105.00	105.60	102.30	102.45	73792
2008-01-16	102.45	113.25	102.45	109.80	106280
2008-01-17	110.10	110.85	105.75	110.40	77215
2008-01-18	109.50	111.15	105.45	107.25	126370
2008-01-22	102.75	110.25	100.50	103.35	105230
2008-01-23	100.80	109.35	100.80	106.35	134682
2008-01-24	107.10	115.05	105.90	109.05	103614
2008-01-25	111.00	112.20	108.30	109.35	47117
2008-01-28	108.90	112.50	108.30	112.50	51003
2008-01-29	112.65	113.55	110.10	110.55	60862
2008-01-30	111.30	112.50	107.40	109.50	79834
2008-01-31	106.80	108.60	105.15	106.95	71242
2008-02-01	107.10	111.00	106.05	108.75	68761
2008-02-04	108.60	109.05	106.50	108.45	47063
2008-02-05	106.05	108.60	103.65	104.10	125124
2008-02-06	105.15	108.75	103.65	103.80	58905
2008-02-07	103.80	103.80	100.35	102.90	57348
2008-02-08	102.45	103.65	99.60	102.00	51685
2008-02-11	101.85	102.15	96.15	96.75	69966
2008-02-12	97.20	99.75	95.55	97.50	54977
2008-02-13	98.40	99.60	96.45	99.45	91985
2008-02-14	99.45	100.80	94.50	94.80	94380
2008-02-15	93.00	97.05	93.00	94.95	75823
2008-02-19	96.45	97.20	94.35	95.40	37111
2008-02-20	94.50	96.30	93.75	96.30	41109
2008-02-21	96.75	98.25	91.35	91.80	92298
2008-02-22	91.65	94.95	90.90	94.05	44945
2008-02-25	93.90	98.55	93.90	96.90	55232
2008-02-26	96.00	101.40	96.00	100.80	78124
2008-02-27	99.30	102.00	96.45	96.90	78685
2008-02-28	105.00	108.00	100.65	106.95	145231
2008-02-29	105.30	106.20	102.75	104.25	54364
2008-03-03	104.25	108.45	102.30	104.25	87151
2008-03-04	102.90	107.25	102.45	106.35	82780
2008-03-05	106.80	108.75	105.45	106.05	57848
2008-03-06	105.75	107.40	102.30	102.45	54957
2008-03-07	101.25	105.15	92.55	94.05	152540
2008-03-10	94.05	96.60	92.25	92.55	70218
2008-03-11	95.70	100.95	94.20	96.00	189879
2008-03-12	96.15	97.50	93.30	93.60	85788
2008-03-13	92.40	100.05	91.20	99.30	137169
2008-03-14	99.90	100.65	94.50	96.60	112685
2008-03-17	93.75	97.50	91.50	94.65	165253
2008-03-18	97.80	101.85	96.00	101.70	111537
2008-03-19	102.75	103.50	100.05	100.80	123203
2008-03-20	102.15	103.80	99.00	99.75	135079
2008-03-24	100.05	108.30	99.45	105.00	125469
2008-03-25	105.15	108.45	105.00	105.75	50337
2008-03-26	104.70	106.20	102.60	105.00	52415
2008-03-27	105.30	109.65	104.40	106.05	98830
2008-03-28	106.65	109.05	103.65	104.10	49944
2008-03-31	103.95	107.10	101.70	104.10	76889
2008-04-01	103.20	105.00	100.20	103.35	163220
2008-04-02	103.80	105.75	103.65	104.10	93509
2008-04-03	102.90	106.95	102.90	104.85	78487
2008-04-04	105.45	106.50	104.55	105.00	57085
2008-04-07	105.90	111.75	105.90	110.25	60915
2008-04-08	109.20	110.10	107.85	107.85	42724
2008-04-09	78.90	85.65	73.80	80.85	911135
2008-04-10	82.80	91.35	81.75	82.65	373066
2008-04-11	82.50	82.65	78.30	79.20	97588
2008-04-14	78.75	79.50	70.35	74.10	222473
2008-04-15	74.25	75.00	70.35	71.40	148462
2008-04-16	71.40	72.00	66.45	71.25	262286
2008-04-17	70.95	73.20	69.08	71.25	82660
2008-04-18	72.45	73.35	70.20	73.35	175168
2008-04-21	72.75	72.75	69.75	70.35	59987
2008-04-22	70.05	72.30	68.40	71.10	105412
2008-04-23	73.05	73.05	67.20	68.85	107137
2008-04-24	69.00	69.75	67.95	68.55	75179
2008-04-25	69.00	70.05	66.60	69.15	42643
2008-04-28	69.08	70.95	68.25	69.45	54574
2008-04-29	70.69	72.15	69.60	71.70	49068
2008-04-30	71.40	75.75	69.15	72.30	78926
2008-05-01	72.45	76.50	72.30	76.35	51257
2008-05-02	77.10	78.90	76.50	78.45	109002
2008-05-05	78.15	81.45	78.15	81.15	55440
2008-05-06	81.15	81.15	79.35	80.55	75759
2008-05-07	80.55	82.05	78.30	78.30	56013
2008-05-08	76.20	76.20	67.05	69.30	192192
2008-05-09	68.25	72.30	66.75	71.10	105136
2008-05-12	71.10	73.20	70.62	72.30	70439
2008-05-13	72.30	73.80	70.65	71.70	52017
2008-05-14	71.55	75.45	71.40	71.55	66557
2008-05-15	71.25	72.00	69.15	71.40	73306
2008-05-16	76.05	76.80	68.70	69.60	141184
2008-05-19	69.45	70.80	66.90	68.40	90702
2008-05-20	67.80	70.80	65.70	67.05	52970
2008-05-21	67.35	68.85	64.05	65.55	61853
2008-05-22	65.55	68.10	64.95	66.60	53132
2008-05-23	66.00	66.90	64.95	64.95	38634
2008-05-27	64.95	66.15	63.90	64.35	34088
2008-05-28	64.50	66.60	63.15	64.20	26690
2008-05-29	64.20	67.80	63.30	67.80	60988
2008-05-30	67.65	67.65	64.65	66.90	41673
2008-06-02	69.00	72.00	67.65	68.10	68538
2008-06-03	68.70	69.60	66.02	67.35	185017
2008-06-04	66.75	68.40	66.45	67.65	38913
2008-06-05	67.65	70.95	66.75	70.35	60040
2008-06-06	69.75	69.75	66.30	66.75	56682
2008-06-09	66.45	68.10	62.85	63.15	69606
2008-06-10	62.55	64.20	61.80	63.00	36510
2008-06-11	62.70	63.60	60.45	60.60	46089
2008-06-12	61.20	62.70	58.80	58.80	60052
2008-06-13	59.55	60.75	59.40	60.15	54069
2008-06-16	60.00	62.40	60.00	62.25	36152
2008-06-17	62.25	62.70	60.30	61.05	40539
2008-06-18	60.60	61.05	56.25	57.30	51320
2008-06-19	56.40	57.45	53.25	55.95	66977
2008-06-20	56.10	58.35	45.15	55.80	156868
2008-06-23	56.25	57.15	53.55	55.20	36279
2008-06-24	54.60	56.85	54.00	54.90	77863
2008-06-25	54.90	56.55	54.30	55.50	41089
2008-06-26	55.05	55.20	51.90	52.20	31636
2008-06-27	52.05	53.85	49.50	51.60	160354
2008-06-30	51.75	52.80	50.10	50.25	48558
2008-07-01	49.80	52.05	49.50	50.10	38215
2008-07-02	49.95	51.00	47.25	48.90	79682
2008-07-03	48.75	50.70	46.05	46.50	65707
2008-07-07	46.80	48.75	46.20	47.25	37013
2008-07-08	47.40	55.05	47.25	54.30	76328
2008-07-09	54.45	58.20	53.55	54.60	59884
2008-07-10	54.45	56.40	53.70	55.65	36256
2008-07-11	55.05	57.30	51.00	52.05	76292
2008-07-14	52.80	54.90	50.10	52.65	55637
2008-07-15	52.20	55.20	51.45	52.65	42686
2008-07-16	52.65	57.00	51.90	52.50	104197
2008-07-17	53.55	61.05	52.50	60.30	82565
2008-07-18	60.15	63.60	50.85	62.25	144359
2008-07-21	62.25	67.35	59.70	65.10	80929
2008-07-22	65.25	69.75	64.20	69.45	48622
2008-07-23	69.45	70.65	66.15	66.60	64252
2008-07-24	66.90	81.45	66.90	80.40	273544
2008-07-25	80.40	80.40	72.90	73.65	90664
2008-07-28	73.20	77.25	69.60	70.20	56341
2008-07-29	70.65	73.73	69.90	70.35	60874
2008-07-30	70.20	72.45	66.60	69.90	50845
2008-07-31	68.85	77.55	66.45	74.70	108650
2008-08-01	74.55	75.30	69.45	75.15	59353
2008-08-04	75.30	75.30	70.95	71.25	60863
2008-08-05	72.30	75.60	70.50	75.45	40557
2008-08-06	76.05	79.35	74.55	78.00	90165
2008-08-07	75.90	77.85	64.65	66.15	218940
2008-08-08	66.45	71.85	66.45	71.85	68745
2008-08-11	72.15	73.95	69.60	72.45	46960
2008-08-12	72.15	72.45	69.00	70.05	62367
2008-08-13	69.90	71.55	67.20	70.80	73397
2008-08-14	70.35	75.45	70.20	75.15	74888
2008-08-15	78.15	78.15	69.00	69.30	129199
2008-08-18	69.15	72.16	66.15	66.45	65343
2008-08-19	65.85	66.75	61.65	64.05	57096
2008-08-20	64.20	65.10	61.35	61.80	35529
2008-08-21	61.50	63.15	60.00	60.30	34785
2008-08-22	60.45	65.10	60.45	64.95	58044
2008-08-25	64.65	64.65	59.70	60.90	55714
2008-08-26	60.90	61.50	57.98	58.95	29532
2008-08-27	59.10	59.70	53.10	55.35	55344
2008-08-28	55.65	59.55	55.20	59.10	38913
2008-08-29	58.80	60.00	55.20	59.55	52707
2008-09-02	60.30	61.35	55.35	56.10	70868
2008-09-03	56.10	57.15	51.60	55.35	181418
2008-09-04	54.75	58.35	54.00	54.00	43766
2008-09-05	53.85	56.85	53.25	55.05	32329
2008-09-08	56.85	57.45	54.00	57.15	36728
2008-09-09	57.30	59.55	53.55	54.30	70659
2008-09-10	51.60	56.55	51.60	56.10	63160
2008-09-11	54.30	55.65	53.25	55.65	35447
2008-09-12	54.90	57.00	53.55	56.10	17958
2008-09-15	54.60	58.65	54.45	55.95	32603
2008-09-16	56.55	60.15	53.70	60.15	44223
2008-09-17	59.40	60.00	55.95	58.20	106473
2008-09-18	59.70	69.00	57.45	65.25	128674
2008-09-19	69.15	69.15	52.50	64.20	172036
2008-09-22	63.75	65.10	58.20	59.70	59302
2008-09-23	59.55	62.85	58.80	59.40	32799
2008-09-24	60.15	61.50	57.38	58.20	68352
2008-09-25	58.50	60.00	54.45	54.60	375758
2008-09-26	54.60	57.00	54.60	55.95	76994
2008-09-29	55.20	56.85	52.95	54.30	66121
2008-09-30	54.75	55.50	51.15	53.85	60269
2008-10-01	54.00	56.85	52.95	56.55	41811
2008-10-02	55.20	57.60	53.25	54.00	36507
2008-10-03	54.00	55.05	51.75	51.90	46737
2008-10-06	50.55	51.90	47.70	50.25	84411
2008-10-07	53.25	53.25	47.70	49.05	54613
2008-10-08	53.10	53.10	47.10	48.45	59500
2008-10-09	49.35	53.10	42.60	43.65	56389
2008-10-10	42.30	44.85	36.75	43.65	147438
2008-10-13	44.25	48.75	42.60	47.70	58150
2008-10-14	47.85	48.30	43.05	45.45	56039
2008-10-15	45.75	46.50	41.85	42.45	39627
2008-10-16	41.85	47.25	41.85	45.00	73049
2008-10-17	44.40	54.30	44.40	47.85	83636
2008-10-20	48.90	60.30	46.50	60.15	83697
2008-10-21	60.60	61.50	44.25	57.00	100444
2008-10-22	55.05	63.15	50.55	60.45	80827
2008-10-23	59.70	67.05	59.10	66.30	98514
2008-10-24	57.75	69.00	57.75	67.95	49384
2008-10-27	65.55	66.90	57.90	61.65	43184
2008-10-28	62.70	62.85	55.80	62.55	51057
2008-10-29	62.55	78.00	59.70	72.90	86209
2008-10-30	75.15	77.70	70.20	76.50	66888
2008-10-31	76.20	83.10	74.40	82.95	67010
2008-11-03	82.65	86.70	78.53	81.00	46458
2008-11-04	82.50	82.50	76.05	76.95	47774
2008-11-05	76.05	78.45	71.25	71.55	39562
2008-11-06	73.95	82.65	69.90	72.60	51419
2008-11-07	70.20	80.10	66.00	70.95	40850
2008-11-10	72.90	74.40	71.10	73.20	26558
2008-11-11	73.05	73.65	69.15	70.65	25588
2008-11-12	69.60	69.75	63.90	63.90	34024
2008-11-13	64.20	74.70	61.05	73.80	40220
2008-11-14	72.60	76.73	65.40	65.55	42715
2008-11-17	64.80	68.70	62.70	66.60	30910
2008-11-18	66.75	67.65	60.00	62.85	30617
2008-11-19	62.70	66.30	56.25	56.40	24812
2008-11-20	55.65	58.50	47.55	48.15	72287
2008-11-21	49.20	56.85	43.95	56.10	62817
2008-11-24	56.85	64.65	52.65	64.05	55125
2008-11-25	64.35	66.75	61.50	66.45	41091
2008-11-26	64.35	71.55	64.13	71.10	34271
2008-11-28	69.90	73.95	63.00	71.25	10456
2008-12-01	68.85	82.50	67.80	70.05	68385
2008-12-02	71.55	82.35	66.75	77.25	124114
2008-12-03	74.85	78.00	70.20	77.10	57590
2008-12-04	76.05	79.65	70.65	71.85	47590
2008-12-05	70.50	85.50	69.30	85.35	60895
2008-12-08	85.80	90.90	85.05	89.55	75940
2008-12-09	88.20	93.75	83.70	86.55	48223
2008-12-10	87.90	89.85	79.20	82.95	37981
2008-12-11	81.75	84.60	75.75	76.65	39628
2008-12-12	74.40	85.65	72.75	85.65	56353
2008-12-15	85.65	89.10	76.80	78.15	36492
2008-12-16	80.10	83.40	76.50	79.65	47161
2008-12-17	78.45	84.30	76.05	83.40	34452
2008-12-18	83.25	87.30	79.20	81.15	50578
2008-12-19	85.20	86.85	80.85	82.95	69416
2008-12-22	82.80	85.20	76.95	80.10	33688
2008-12-23	80.55	83.10	78.30	79.65	18134
2008-12-24	79.65	80.10	78.00	79.20	6259
2008-12-26	79.80	82.20	78.00	81.75	13163
2008-12-29	81.75	81.75	78.45	79.65	25306
2008-12-30	80.40	81.30	77.55	80.10	25569
2008-12-31	80.40	84.45	78.90	83.40	51751
2009-01-02	83.55	87.00	81.75	86.85	24522
2009-01-05	86.70	86.70	81.75	82.65	58318
2009-01-06	83.70	85.95	79.20	83.25	32390
2009-01-07	81.30	83.25	79.05	80.40	24063
2009-01-08	80.25	82.80	77.40	82.50	23012
2009-01-09	82.80	84.00	78.60	79.20	23427
2009-01-12	78.75	81.00	75.45	75.60	19358
2009-01-13	75.15	84.90	73.95	83.25	37029
2009-01-14	81.60	82.50	76.50	76.50	28275
2009-01-15	76.50	79.50	74.25	78.45	45904
2009-01-16	78.90	79.95	70.05	70.50	126523
2009-01-20	71.85	71.85	63.00	63.30	49157
2009-01-21	64.05	69.90	63.00	69.75	41602
2009-01-22	67.80	67.80	61.65	62.10	37556
2009-01-23	60.45	61.50	58.80	60.75	27385
2009-01-26	60.75	63.00	58.50	60.60	22611
2009-01-27	60.60	62.10	59.25	60.45	23056
2009-01-28	61.35	64.65	60.90	64.20	32100
2009-01-29	64.20	65.10	61.76	62.55	25977
2009-01-30	63.15	64.35	60.90	61.65	21130
2009-02-02	60.00	64.50	60.00	63.00	37388
2009-02-03	62.85	66.45	62.25	65.40	38754
2009-02-04	65.55	70.35	64.35	67.35	49752
2009-02-05	66.00	73.50	66.00	72.15	45060
2009-02-06	71.85	75.60	71.85	74.85	39658
2009-02-09	73.50	74.40	70.50	74.25	16927
2009-02-10	73.50	76.35	70.35	72.15	39840
2009-02-11	72.30	74.85	70.05	70.35	39962
2009-02-12	69.60	76.50	68.41	75.75	58450
2009-02-13	76.05	77.59	73.05	73.95	18478
2009-02-17	70.80	72.83	68.70	70.50	22710
2009-02-18	70.95	75.15	70.20	72.00	32388
2009-02-19	72.90	75.90	70.20	70.65	19835
2009-02-20	68.10	71.85	67.65	70.50	41096
2009-02-23	70.95	73.35	68.85	69.75	32323
2009-02-24	70.65	73.35	68.85	72.75	39580
2009-02-25	71.85	76.50	68.10	68.10	45329
2009-02-26	69.00	70.80	65.85	67.05	36550
2009-02-27	65.70	69.60	64.80	67.35	51084
2009-03-02	65.25	75.75	64.35	66.45	50058
2009-03-03	68.85	71.85	61.65	62.10	65090
2009-03-04	63.15	65.10	61.73	64.50	36899
2009-03-05	62.85	63.90	60.00	61.35	46052
2009-03-06	61.95	63.45	60.60	63.15	30073
2009-03-09	62.25	62.55	60.75	61.05	55485
2009-03-10	62.85	65.25	62.25	63.00	50947
2009-03-11	63.30	64.50	60.30	61.65	48240
2009-03-12	61.65	66.90	61.35	65.55	47435
2009-03-13	65.70	69.75	65.70	67.05	28503
2009-03-16	67.65	72.15	67.20	70.05	47206
2009-03-17	69.60	72.75	67.05	72.75	51373
2009-03-18	72.75	74.70	71.40	73.80	38816
2009-03-19	74.70	74.85	70.80	72.30	29654
2009-03-20	73.35	73.95	68.10	68.85	42033
2009-03-23	71.25	75.45	70.35	75.00	60920
2009-03-24	74.10	78.60	72.90	73.20	73308
2009-03-25	75.75	80.25	73.80	77.55	45168
2009-03-26	78.75	84.00	77.40	82.95	64055
2009-03-27	81.45	82.50	79.95	80.10	39380
2009-03-30	77.85	81.30	76.80	79.95	39004
2009-03-31	80.85	83.40	78.90	80.85	30767
2009-04-01	78.90	79.05	75.90	77.70	34137
2009-04-02	79.95	79.95	76.65	78.90	39379
2009-04-03	78.90	80.55	75.45	76.50	27859
2009-04-06	75.15	76.50	74.70	76.35	30250
2009-04-07	76.50	78.75	74.70	75.30	50558
2009-04-08	76.20	78.30	74.70	76.35	27743
2009-04-09	78.60	82.05	76.35	81.60	32176
2009-04-13	80.25	82.95	79.35	81.75	24672
2009-04-14	80.10	81.30	76.35	76.65	25598
2009-04-15	76.50	78.45	75.75	77.25	31736
2009-04-16	77.85	83.10	76.50	81.90	49618
2009-04-17	82.65	89.40	79.50	87.00	102714
2009-04-20	84.60	87.90	81.90	82.80	54633
2009-04-21	82.65	86.70	80.55	85.20	55012
2009-04-22	88.20	90.00	85.65	86.25	80703
2009-04-23	86.10	86.10	82.35	84.00	79101
2009-04-24	84.75	86.70	83.70	84.00	70109
2009-04-27	83.10	85.95	80.55	82.35	37041
2009-04-28	81.15	85.05	81.15	83.70	73035
2009-04-29	83.70	88.35	82.95	87.30	43683
2009-04-30	87.15	89.25	83.25	84.00	42455
2009-05-01	84.00	84.30	80.40	81.45	28445
2009-05-04	82.05	84.90	82.05	84.75	25683
2009-05-05	84.45	85.20	80.10	82.95	24881
2009-05-06	83.70	84.15	78.60	80.25	31865
2009-05-07	81.00	83.55	78.60	79.65	45654
2009-05-08	80.85	81.75	78.75	79.65	34405
2009-05-11	78.90	83.40	78.90	83.40	36131
2009-05-12	83.55	85.80	78.60	79.35	50727
2009-05-13	78.00	79.80	75.00	75.90	65655
2009-05-14	76.05	98.85	76.05	92.85	346837
2009-05-15	91.80	92.85	86.55	90.45	128381
2009-05-18	91.50	101.40	90.60	99.45	128848
2009-05-19	99.00	101.70	96.45	101.55	86624
2009-05-20	101.25	106.95	99.60	100.65	82469
2009-05-21	99.30	100.05	94.95	98.85	49661
2009-05-22	99.00	99.90	95.55	96.30	25366
2009-05-26	96.45	104.25	96.15	104.10	65580
2009-05-27	103.65	104.40	98.55	99.30	32728
2009-05-28	100.50	100.95	96.00	99.15	40675
2009-05-29	99.15	101.25	96.30	101.25	35635
2009-06-01	103.05	105.00	98.25	101.85	40213
2009-06-02	101.55	106.20	99.45	103.05	71465
2009-06-03	102.60	105.00	100.50	102.15	43705
2009-06-04	102.75	103.35	99.90	102.75	42499
2009-06-05	103.95	104.25	100.50	101.10	32581
2009-06-08	100.50	100.95	96.15	97.05	33520
2009-06-09	97.95	98.85	96.45	97.20	19396
2009-06-10	97.95	97.95	92.25	95.10	45173
2009-06-11	95.10	97.80	93.90	94.35	25600
2009-06-12	94.50	96.15	91.05	93.45	30889
2009-06-15	91.65	92.55	85.95	88.80	47335
2009-06-16	89.25	90.60	88.05	88.65	22311
2009-06-17	88.50	88.95	83.85	84.30	40615
2009-06-18	84.00	86.25	82.50	84.45	31943
2009-06-19	87.75	91.50	87.75	90.60	74659
2009-06-22	89.55	94.20	88.05	92.25	48653
2009-06-23	93.45	100.95	89.85	96.15	83153
2009-06-24	96.75	100.20	96.00	97.05	44998
2009-06-25	96.00	98.25	95.85	97.50	75102
2009-06-26	97.20	99.00	96.15	97.05	240605
2009-06-29	97.20	99.15	95.70	96.75	41916
2009-06-30	96.60	99.90	96.30	97.20	61579
2009-07-01	98.40	98.70	95.55	95.70	38188
2009-07-02	94.35	96.30	90.00	91.65	86138
2009-07-06	90.75	92.85	88.95	92.40	53458
2009-07-07	92.40	94.95	91.80	93.00	34384
2009-07-08	93.60	93.90	89.10	89.85	42123
2009-07-09	90.15	91.50	88.05	88.35	22425
2009-07-10	88.05	90.75	87.90	90.15	20595
2009-07-13	90.30	91.35	87.75	90.60	21619
2009-07-14	90.30	90.30	88.05	89.25	14707
2009-07-15	90.30	95.55	87.75	95.40	37594
2009-07-16	93.15	100.50	92.40	99.60	58380
2009-07-17	100.35	102.00	96.30	97.65	73745
2009-07-20	98.55	104.85	96.90	103.50	76991
2009-07-21	103.80	105.00	100.20	102.90	73482
2009-07-22	102.60	109.35	101.55	107.25	67210
2009-07-23	107.10	116.55	106.95	116.10	155510
2009-07-24	115.50	118.80	112.20	117.60	67714
2009-07-27	117.75	118.05	110.70	111.30	42754
2009-07-28	110.85	112.05	107.40	108.30	72628
2009-07-29	108.45	111.00	107.70	108.75	36896
2009-07-30	110.55	111.45	106.80	108.30	40539
2009-07-31	107.55	108.90	105.00	106.20	37660
2009-08-03	106.80	108.75	104.25	107.70	44535
2009-08-04	107.25	114.75	106.20	113.70	49036
2009-08-05	113.70	116.25	104.25	110.25	129115
2009-08-06	112.50	114.45	110.10	112.05	41597
2009-08-07	114.15	116.10	107.70	113.10	42768
2009-08-10	111.75	115.35	111.75	113.55	19587
2009-08-11	112.50	114.00	111.60	111.75	29657
2009-08-12	112.20	118.20	111.75	116.55	64134
2009-08-13	115.35	115.65	112.80	114.15	40348
2009-08-14	113.70	114.15	107.40	108.30	51290
2009-08-17	106.95	107.55	103.05	104.40	35884
2009-08-18	104.70	107.10	102.45	104.55	27120
2009-08-19	102.90	109.20	102.30	107.40	62632
2009-08-20	107.40	110.40	106.09	110.10	48351
2009-08-21	111.30	115.50	109.65	114.15	119697
2009-08-24	114.15	116.55	110.85	112.50	36424
2009-08-25	113.40	117.90	112.95	117.90	65697
2009-08-26	118.05	122.55	116.40	120.75	93060
2009-08-27	120.45	122.25	118.35	121.05	35425
2009-08-28	122.25	123.60	120.00	122.25	45035
2009-08-31	121.80	124.50	120.90	124.35	50200
2009-09-01	123.00	127.50	121.95	123.75	72052
2009-09-02	122.55	125.40	121.50	124.35	38798
2009-09-03	124.65	126.15	123.15	126.00	40911
2009-09-04	126.15	126.75	124.65	125.85	37042
2009-09-08	126.30	127.05	120.83	125.70	49201
2009-09-09	125.25	128.70	124.20	128.40	22215
2009-09-10	127.95	129.00	126.00	128.40	37961
2009-09-11	128.25	129.15	124.65	125.10	53246
2009-09-14	123.75	128.85	123.15	128.10	28664
2009-09-15	127.50	127.50	125.40	125.55	39001
2009-09-16	125.55	127.50	124.05	127.05	26500
2009-09-17	126.45	128.03	125.25	127.20	27859
2009-09-18	127.65	127.80	125.03	126.90	99991
2009-09-21	147.30	148.65	137.10	143.55	194883
2009-09-22	152.25	159.60	150.90	157.05	211264
2009-09-23	157.50	157.50	152.70	155.85	60051
2009-09-24	157.20	157.35	150.60	153.90	52267
2009-09-25	153.15	154.35	148.20	149.40	53920
2009-09-28	150.00	153.75	149.25	151.50	47360
2009-09-29	151.50	152.25	145.80	146.85	59218
2009-09-30	147.45	149.85	141.15	146.10	45602
2009-10-01	144.90	145.54	139.50	139.65	57617
2009-10-02	138.90	141.15	137.25	140.85	61041
2009-10-05	141.90	148.13	141.90	147.45	51113
2009-10-06	147.90	150.00	145.20	147.00	34378
2009-10-07	145.95	146.40	142.80	145.20	35493
2009-10-08	146.70	146.70	140.25	140.55	54031
2009-10-09	140.25	141.38	138.60	141.00	44026
2009-10-12	141.00	146.70	141.00	144.90	35879
2009-10-13	145.20	147.15	142.65	144.15	28000
2009-10-14	145.35	147.30	142.80	147.00	27682
2009-10-15	145.50	150.75	144.30	150.75	49731
2009-10-16	150.00	150.15	143.48	144.15	75847
2009-10-19	144.30	146.70	142.65	143.25	36620
2009-10-20	143.10	144.45	139.20	141.00	34701
2009-10-21	140.25	144.00	138.75	139.35	52539
2009-10-22	139.50	143.70	137.70	141.75	59862
2009-10-23	141.90	141.90	133.95	136.05	48875
2009-10-26	136.65	138.60	128.25	128.55	60283
2009-10-27	128.70	132.45	124.65	125.85	66366
2009-10-28	124.95	126.15	119.55	121.05	64618
2009-10-29	121.95	128.10	121.80	126.90	68369
2009-10-30	126.30	128.40	121.65	121.80	55096
2009-11-02	122.25	126.00	120.00	122.85	45879
2009-11-03	121.95	126.90	120.15	126.75	48157
2009-11-04	127.05	128.85	123.00	123.00	43698
2009-11-05	125.85	127.05	123.00	124.65	44359
2009-11-06	123.30	133.65	122.40	133.20	46606
2009-11-09	133.95	136.05	132.45	133.65	27371
2009-11-10	133.20	135.60	130.05	130.65	31133
2009-11-11	131.85	133.05	128.40	129.30	30498
2009-11-12	128.70	133.35	127.35	128.85	40258
2009-11-13	129.75	130.95	126.60	129.00	21584
2009-11-16	126.90	137.55	126.90	137.40	46351
2009-11-17	137.10	141.90	136.50	140.25	46768
2009-11-18	139.80	139.80	135.75	138.60	19080
2009-11-19	137.10	138.15	128.70	130.95	30670
2009-11-20	130.35	132.30	128.55	129.60	32886
2009-11-23	131.40	131.55	128.85	131.40	38784
2009-11-24	131.70	132.15	128.70	130.50	20892
2009-11-25	130.95	134.85	129.90	133.80	17794
2009-11-27	128.85	132.15	128.40	129.15	17639
2009-11-30	128.55	131.10	125.25	130.65	45909
2009-12-01	132.00	140.85	131.85	140.10	58962
2009-12-02	139.50	146.85	139.50	145.80	55704
2009-12-03	145.95	152.50	144.00	144.15	50326
2009-12-04	147.00	151.20	141.00	144.30	48493
2009-12-07	144.30	147.60	143.25	147.60	24044
2009-12-08	146.10	146.55	143.70	144.45	27216
2009-12-09	145.05	145.05	141.90	143.70	17964
2009-12-10	144.60	145.05	140.85	141.75	18252
2009-12-11	142.20	142.95	136.05	138.00	53616
2009-12-14	138.90	139.05	135.15	135.60	71428
2009-12-15	135.60	138.45	135.15	136.20	52288
2009-12-16	137.10	137.40	132.75	133.35	41660
2009-12-17	132.75	134.70	128.85	129.90	28061
2009-12-18	131.25	132.15	129.75	131.25	60185
2009-12-21	132.30	132.30	129.45	130.50	25993
2009-12-22	130.50	135.45	129.45	134.85	43415
2009-12-23	135.15	136.50	133.80	135.15	30470
2009-12-24	135.30	135.90	134.70	135.90	9102
2009-12-28	136.80	137.10	135.30	135.90	40320
2009-12-29	136.65	136.65	134.40	134.55	16434
2009-12-30	133.65	137.25	132.30	137.25	33524
2009-12-31	136.95	139.95	135.75	139.80	46802
2010-01-04	141.15	145.65	140.70	145.20	60663
2010-01-05	145.35	147.60	143.40	144.90	28937
2010-01-06	144.30	146.10	141.30	142.95	40874
2010-01-07	144.30	144.90	141.15	143.55	40936
2010-01-08	142.65	142.80	139.95	140.85	24951
2010-01-11	141.15	143.85	139.35	142.50	57578
2010-01-12	146.40	146.85	138.15	145.50	92959
2010-01-13	146.25	175.80	145.35	165.15	257928
2010-01-14	165.75	180.00	165.60	177.30	157235
2010-01-15	178.65	180.75	169.35	179.55	168555
2010-01-19	181.35	182.85	178.05	180.30	94887
2010-01-20	179.10	180.90	176.25	180.60	58958
2010-01-21	180.30	184.20	179.85	182.85	80820
2010-01-22	184.05	184.05	176.55	177.75	68210
2010-01-25	179.70	180.15	176.33	177.00	50000
2010-01-26	177.00	178.05	174.75	176.55	45724
2010-01-27	175.65	179.93	174.30	179.55	36240
2010-01-28	179.40	179.40	171.15	171.30	39117
2010-01-29	171.75	174.00	170.55	171.30	34171
2010-02-01	170.25	172.65	168.00	170.10	35157
2010-02-02	169.80	178.95	168.45	178.20	55712
2010-02-03	178.05	179.55	175.05	179.25	34457
2010-02-04	177.00	177.00	169.05	169.20	59139
2010-02-05	170.10	171.75	164.40	169.80	32704
2010-02-08	170.10	174.30	167.25	171.00	33153
2010-02-09	173.40	176.40	171.00	175.65	40787
2010-02-10	174.45	175.80	170.70	175.35	25970
2010-02-11	174.90	177.30	171.75	176.70	19395
2010-02-12	174.15	178.95	174.15	178.80	34824
2010-02-16	179.70	182.25	178.20	181.80	29775
2010-02-17	182.25	192.90	182.10	189.00	85224
2010-02-18	189.60	193.20	187.05	193.05	34092
2010-02-19	193.50	195.00	191.40	192.60	53988
2010-02-22	192.75	194.55	191.25	193.95	43093
2010-02-23	194.55	195.00	187.35	187.80	40920
2010-02-24	188.25	192.75	187.50	190.05	20161
2010-02-25	186.90	189.15	183.75	188.85	35210
2010-02-26	187.95	189.45	185.10	185.85	35516
2010-03-01	186.45	192.00	185.55	191.55	42755
2010-03-02	192.45	193.50	186.90	187.95	80250
2010-03-03	188.85	216.45	187.95	214.80	300568
2010-03-04	214.20	221.10	213.45	218.70	101326
2010-03-05	221.10	227.25	220.65	224.10	113402
2010-03-08	226.05	229.50	222.75	223.35	94421
2010-03-09	222.15	229.50	221.40	229.35	94250
2010-03-10	229.80	232.70	229.35	230.40	66954
2010-03-11	229.95	232.65	225.90	231.90	48600
2010-03-12	232.80	233.40	225.60	230.85	55639
2010-03-15	231.00	232.50	226.05	231.00	45940
2010-03-16	231.60	232.50	227.25	230.55	56510
2010-03-17	230.25	231.60	227.70	228.30	38967
2010-03-18	226.80	232.13	225.00	229.35	67345
2010-03-19	230.70	230.70	222.45	222.60	71785
2010-03-22	222.15	228.00	219.08	227.85	63330
2010-03-23	227.25	232.65	225.60	232.50	41586
2010-03-24	233.25	235.95	230.55	230.55	38308
2010-03-25	232.65	237.60	230.55	232.80	38606
2010-03-26	233.25	234.90	227.55	228.00	34373
2010-03-29	228.90	230.40	226.65	229.95	23893
2010-03-30	230.85	233.70	227.25	229.80	19115
2010-03-31	228.90	231.90	227.70	228.15	35655
2010-04-01	230.10	233.55	228.15	233.25	44374
2010-04-05	233.10	235.80	232.05	233.70	25951
2010-04-06	232.80	234.15	226.20	226.50	57937
2010-04-07	225.60	227.85	217.05	219.45	61568
2010-04-08	217.95	220.05	214.80	218.70	37107
2010-04-09	219.30	224.40	214.50	224.40	28127
2010-04-12	225.15	225.45	217.35	219.00	35991
2010-04-13	218.85	221.25	215.85	220.20	29913
2010-04-14	221.85	222.00	216.30	218.40	40876
2010-04-15	218.70	221.85	217.95	221.25	27266
2010-04-16	219.90	219.90	213.45	214.20	43829
2010-04-19	213.90	218.25	209.40	211.65	28398
2010-04-20	212.10	217.05	211.80	217.05	35322
2010-04-21	216.60	222.00	215.55	217.05	54243
2010-04-22	215.85	217.80	212.25	217.50	27181
2010-04-23	217.50	220.20	212.55	213.90	36551
2010-04-26	213.30	213.90	198.75	204.30	100831
2010-04-27	203.25	208.95	196.95	205.05	82034
2010-04-28	205.95	211.50	204.75	210.75	65974
2010-04-29	212.10	216.60	208.95	216.15	46963
2010-04-30	215.10	216.45	209.25	209.40	52895
2010-05-03	210.15	227.25	210.15	226.20	86368
2010-05-04	224.10	225.75	214.50	218.25	63573
2010-05-05	215.55	221.10	213.00	217.65	41278
2010-05-06	217.05	218.55	172.50	196.95	132970
2010-05-07	195.15	203.85	188.55	194.25	93562
2010-05-10	205.65	211.80	203.55	207.45	104527
2010-05-11	202.95	204.90	196.80	197.40	91206
2010-05-12	198.90	208.05	198.75	207.45	51324
2010-05-13	206.25	207.15	198.00	200.85	61243
2010-05-14	198.75	200.25	191.10	195.00	60551
2010-05-17	195.60	198.00	190.80	194.55	42921
2010-05-18	197.55	199.50	187.05	187.35	48146
2010-05-19	186.30	189.15	178.05	188.55	67738
2010-05-20	183.45	188.70	180.30	183.00	89712
2010-05-21	179.40	183.45	172.50	175.65	144908
2010-05-24	174.60	182.55	173.85	180.15	61184
2010-05-25	173.40	178.65	171.38	178.05	73562
2010-05-26	178.50	183.30	174.90	177.15	70420
2010-05-27	181.50	185.25	179.40	184.65	43551
2010-05-28	184.95	186.45	180.15	183.45	37907
2010-06-01	181.50	186.75	180.75	182.10	56911
2010-06-02	182.40	187.95	180.00	187.95	61400
2010-06-03	188.25	193.35	187.95	192.45	58612
2010-06-04	185.70	188.85	175.20	175.80	77761
2010-06-07	177.45	178.05	166.20	170.40	108924
2010-06-08	170.70	176.40	166.50	168.75	62639
2010-06-09	171.45	182.85	171.45	177.45	119700
2010-06-10	181.20	187.50	178.95	187.13	71692
2010-06-11	184.80	196.05	183.90	190.50	77395
2010-06-14	193.05	200.85	191.25	197.10	70179
2010-06-15	200.55	209.25	198.75	208.35	73062
2010-06-16	205.80	207.00	201.60	202.20	33536
2010-06-17	202.20	203.70	194.55	196.80	39785
2010-06-18	198.00	199.80	193.20	196.80	60356
2010-06-21	200.10	202.95	190.80	191.55	39228
2010-06-22	192.00	193.20	183.60	183.90	52908
2010-06-23	184.05	187.65	181.20	184.65	19860
2010-06-24	183.75	187.20	182.10	183.30	31778
2010-06-25	184.35	190.20	180.15	188.10	67996
2010-06-28	187.50	191.25	183.00	183.75	24321
2010-06-29	180.00	182.40	174.38	176.25	61400
2010-06-30	176.70	186.90	176.40	181.50	70302
2010-07-01	183.60	183.60	171.90	174.30	55433
2010-07-02	176.25	179.85	171.00	174.00	23626
2010-07-06	176.85	182.70	174.60	176.85	49380
2010-07-07	178.20	181.95	174.60	181.50	45020
2010-07-08	184.35	185.96	179.85	185.40	40119
2010-07-09	184.20	195.45	181.35	194.25	70488
2010-07-12	192.90	193.95	187.05	189.30	32650
2010-07-13	191.40	197.55	190.80	196.65	43454
2010-07-14	195.30	196.20	191.70	193.95	23711
2010-07-15	194.25	194.37	187.65	191.10	22340
2010-07-16	188.55	189.00	180.60	181.20	62569
2010-07-19	181.95	182.85	177.75	180.60	25389
2010-07-20	177.60	180.00	175.35	180.00	29561
2010-07-21	180.90	182.55	177.60	181.05	41924
2010-07-22	184.65	185.25	179.10	182.25	51643
2010-07-23	181.05	192.30	181.05	192.00	46185
2010-07-26	193.35	203.25	191.70	202.95	59136
2010-07-27	205.05	207.90	202.05	206.85	62798
2010-07-28	205.35	206.25	195.75	200.25	79238
2010-07-29	202.80	203.10	190.50	196.65	81144
2010-07-30	194.40	201.90	192.60	195.90	52467
2010-08-02	200.10	207.00	198.15	205.50	55321
2010-08-03	204.00	213.00	201.00	209.55	48760
2010-08-04	209.70	223.35	209.40	220.65	78366
2010-08-05	219.75	224.70	214.50	221.40	54665
2010-08-06	217.05	222.00	213.00	220.95	33679
2010-08-09	223.35	229.80	221.10	228.15	47044
2010-08-10	227.55	228.00	222.15	224.85	46062
2010-08-11	219.00	219.60	211.65	211.95	42822
2010-08-12	207.30	218.93	206.85	217.20	36299
2010-08-13	215.70	218.25	211.80	212.70	27371
2010-08-16	210.75	216.75	210.75	213.75	26172
2010-08-17	217.20	219.75	212.25	212.70	52450
2010-08-18	214.80	219.30	213.15	215.85	34486
2010-08-19	215.55	215.70	206.70	207.45	29060
2010-08-20	205.80	208.50	202.20	208.20	28496
2010-08-23	210.00	213.60	203.10	203.25	22128
2010-08-24	199.95	200.10	193.35	194.85	48670
2010-08-25	191.10	198.30	187.50	197.85	59236
2010-08-26	198.75	201.45	195.15	197.70	30334
2010-08-27	201.00	201.00	192.45	200.40	33416
2010-08-30	198.75	203.10	191.10	191.25	29215
2010-08-31	190.50	193.20	187.80	191.85	48922
2010-09-01	196.05	201.90	193.80	201.00	39980
2010-09-02	200.55	214.05	198.90	213.00	48751
2010-09-03	216.00	219.45	210.30	212.55	33111
2010-09-07	211.20	211.20	201.30	202.05	37691
2010-09-08	202.05	207.53	202.05	203.55	22733
2010-09-09	207.60	207.60	201.00	203.10	16358
2010-09-10	203.40	212.40	203.40	211.95	47479
2010-09-13	213.45	215.55	211.70	214.65	35856
2010-09-14	214.50	217.65	212.10	213.90	27305
2010-09-15	212.25	212.40	207.45	210.75	19785
2010-09-16	209.70	213.75	203.10	206.55	23919
2010-09-17	209.25	211.95	202.50	204.45	38700
2010-09-20	205.35	215.85	201.00	215.55	33849
2010-09-21	215.55	215.55	211.05	213.45	25597
2010-09-22	211.80	216.30	206.10	207.90	15457
2010-09-23	205.50	214.95	204.75	208.20	22216
2010-09-24	212.10	223.35	209.85	222.90	48255
2010-09-27	223.50	223.50	212.10	212.55	25208
2010-09-28	213.75	221.10	211.50	220.95	29642
2010-09-29	219.45	221.10	215.85	220.05	21989
2010-09-30	222.60	223.50	218.70	221.55	32815
2010-10-01	223.50	223.50	216.00	220.65	35120
2010-10-04	220.20	222.75	215.25	217.95	36512
2010-10-05	221.25	224.25	217.95	223.82	34199
2010-10-06	222.75	227.25	222.00	225.90	29495
2010-10-07	227.25	228.75	222.00	222.15	17194
2010-10-08	222.60	237.45	222.60	235.05	36371
2010-10-11	234.30	236.85	227.10	228.00	29519
2010-10-12	227.85	237.15	222.90	234.75	28756
2010-10-13	236.55	237.75	231.00	231.75	25404
2010-10-14	232.35	233.55	228.98	231.45	16578
2010-10-15	237.30	237.30	228.45	232.95	44569
2010-10-18	232.50	240.75	232.50	238.20	31451
2010-10-19	233.40	238.95	230.25	234.75	34465
2010-10-20	236.70	240.90	236.10	237.00	46040
2010-10-21	239.10	239.10	227.70	230.10	35308
2010-10-22	230.40	231.89	225.60	226.05	27862
2010-10-25	228.15	231.75	226.65	228.30	16256
2010-10-26	226.20	229.35	220.80	221.85	25975
2010-10-27	220.50	223.95	217.50	223.65	34242
2010-10-28	225.00	228.60	221.70	222.30	19306
2010-10-29	221.85	225.00	218.40	218.55	18551
2010-11-01	219.60	224.40	219.00	219.45	33398
2010-11-02	223.65	224.25	217.95	221.55	42249
2010-11-03	221.10	226.20	219.00	226.20	28046
2010-11-04	228.45	232.05	225.30	227.10	35048
2010-11-05	225.60	225.60	212.70	215.40	109587
2010-11-08	215.25	216.30	207.90	209.10	42948
2010-11-09	208.65	212.85	206.55	209.40	44374
2010-11-10	210.60	213.00	208.35	211.50	32542
2010-11-11	209.25	212.25	208.05	209.40	37162
2010-11-12	206.85	210.90	206.10	206.85	53234
2010-11-15	208.05	209.70	205.95	206.55	29075
2010-11-16	204.30	206.85	200.85	205.50	52210
2010-11-17	206.25	206.55	200.55	201.00	76836
2010-11-18	203.85	208.05	202.05	206.25	47739
2010-11-19	206.55	208.65	204.75	206.10	22498
2010-11-22	205.95	208.20	203.40	206.40	28688
2010-11-23	204.00	204.15	197.40	197.85	44786
2010-11-24	199.65	206.42	198.00	205.20	30446
2010-11-26	203.25	206.70	201.75	202.35	5163
2010-11-29	200.40	201.75	190.80	194.25	76700
2010-11-30	191.55	193.80	186.45	190.05	94343
2010-12-01	193.95	198.45	189.90	197.85	73556
2010-12-02	197.55	201.75	193.65	195.00	58633
2010-12-03	194.25	204.30	193.80	199.35	39806
2010-12-06	198.45	202.50	196.50	202.20	26891
2010-12-07	204.00	205.50	201.00	201.90	43018
2010-12-08	203.10	203.85	199.80	201.60	15870
2010-12-09	203.85	206.10	202.05	205.35	22277
2010-12-10	206.10	212.40	204.30	210.90	37117
2010-12-13	191.25	201.75	188.70	190.65	286022
2010-12-14	190.65	192.45	185.40	188.85	79751
2010-12-15	188.25	194.25	188.25	193.35	66062
2010-12-16	193.20	194.55	191.40	194.55	36635
2010-12-17	194.10	194.40	186.15	187.35	80444
2010-12-20	187.20	189.90	183.75	184.50	49315
2010-12-21	184.50	187.65	182.85	187.05	57027
2010-12-22	186.90	189.45	186.60	188.25	35224
2010-12-23	187.95	193.65	187.95	192.00	35883
2010-12-27	191.70	191.84	188.10	189.90	23998
2010-12-28	189.75	192.90	189.00	192.45	32179
2010-12-29	193.20	193.80	190.50	192.90	17697
2010-12-30	191.70	195.45	190.95	194.40	53091
2010-12-31	192.45	196.50	192.00	192.75	28644
2011-01-03	194.25	194.25	187.80	187.95	75837
2011-01-04	186.75	186.75	179.10	179.10	100577
2011-01-05	179.10	184.65	177.45	183.60	46363
2011-01-06	184.50	184.95	179.85	182.40	34352
2011-01-07	183.30	183.90	178.80	181.80	27890
2011-01-10	180.90	181.65	176.70	178.80	37196
2011-01-11	179.40	183.30	177.45	183.08	51547
2011-01-12	185.55	185.70	183.60	184.95	41905
2011-01-13	185.25	185.25	182.70	184.35	34960
2011-01-14	184.20	184.64	181.65	182.70	36880
2011-01-18	181.80	185.25	180.75	185.03	36118
2011-01-19	175.50	176.25	169.50	171.45	368225
2011-01-20	169.80	172.73	169.65	170.25	109205
2011-01-21	171.30	173.10	164.40	166.80	131867
2011-01-24	166.20	171.90	162.77	171.60	64817
2011-01-25	170.55	173.85	166.80	172.35	70710
2011-01-26	173.25	176.10	169.95	172.05	77378
2011-01-27	172.05	175.80	171.90	174.79	59498
2011-01-28	174.00	174.60	168.45	169.20	77118
2011-01-31	169.50	169.58	165.90	168.15	219964
2011-02-01	169.65	170.85	166.50	167.55	115401
2011-02-02	166.20	168.30	165.60	167.40	85003
2011-02-03	167.70	170.10	165.15	166.54	69380
2011-02-04	166.20	166.95	164.55	166.50	78365
2011-02-07	166.35	166.65	161.03	162.00	65326
2011-02-08	161.40	162.30	157.35	160.35	106799
2011-02-09	159.45	162.75	155.63	162.30	210724
2011-02-10	161.10	162.45	159.30	162.45	43734
2011-02-11	161.70	166.50	160.65	166.35	100827
2011-02-14	165.75	168.75	164.55	168.45	87814
2011-02-15	161.85	165.75	156.90	157.65	114845
2011-02-16	158.55	158.55	154.65	157.05	104953
2011-02-17	156.60	158.12	155.25	157.05	49856
2011-02-18	158.10	158.25	155.70	156.90	48771
2011-02-22	155.25	156.45	149.25	150.00	63434
2011-02-23	150.45	150.60	146.25	146.40	71267
2011-02-24	146.25	147.90	143.85	144.60	80778
2011-02-25	144.90	146.85	143.10	146.70	70739
2011-02-28	147.45	147.45	142.65	143.85	72532
2011-03-01	144.15	148.95	143.85	145.95	108011
2011-03-02	145.95	147.60	135.45	136.80	101347
2011-03-03	137.85	137.85	128.25	133.50	149348
2011-03-04	131.70	133.80	130.20	133.35	107019
2011-03-07	134.10	134.10	129.32	130.65	66198
2011-03-08	130.20	135.90	129.75	135.23	61807
2011-03-09	135.45	137.55	133.65	135.90	49621
2011-03-10	133.80	136.50	130.73	131.40	75350
2011-03-11	130.50	134.85	130.35	133.95	51376
2011-03-14	132.60	136.20	132.30	134.85	74867
2011-03-15	131.55	136.65	130.35	134.85	101677
2011-03-16	135.15	136.65	130.13	130.80	102745
2011-03-17	132.60	134.40	130.05	131.40	53335
2011-03-18	132.60	132.60	128.70	130.35	111682
2011-03-21	131.55	133.80	127.65	128.70	63628
2011-03-22	128.85	130.95	127.50	129.00	25499
2011-03-23	128.55	129.90	124.95	129.90	36888
2011-03-24	130.50	131.40	128.70	130.50	37300
2011-03-25	130.50	131.85	129.75	131.40	46552
2011-03-28	132.30	132.90	130.20	131.10	42587
2011-03-29	130.95	135.60	130.37	135.15	54066
2011-03-30	136.20	144.75	135.75	143.70	121234
2011-03-31	144.00	145.01	141.60	142.05	84348
2011-04-01	142.80	146.85	142.05	145.20	105627
2011-04-04	145.35	146.55	139.05	139.50	54853
2011-04-05	139.50	148.05	138.90	146.70	112259
2011-04-06	151.80	153.60	149.40	150.15	119633
2011-04-07	150.90	151.27	147.90	147.90	37748
2011-04-08	149.10	149.85	145.95	147.60	42589
2011-04-11	148.35	150.90	145.35	145.65	43443
2011-04-12	145.05	145.80	142.95	145.35	30242
2011-04-13	146.85	146.85	141.75	142.80	36004
2011-04-14	141.60	144.45	141.00	144.15	45982
2011-04-15	143.70	150.15	142.65	150.15	85090
2011-04-18	148.80	150.00	145.95	146.85	70382
2011-04-19	147.60	150.00	143.40	143.70	50400
2011-04-20	146.85	149.10	142.35	142.95	149573
2011-04-21	147.45	150.60	142.05	147.15	73681
2011-04-25	147.15	148.65	145.50	147.38	37596
2011-04-26	148.35	150.00	147.60	148.65	51402
2011-04-27	149.55	150.60	147.75	149.40	41820
2011-04-28	148.20	156.00	147.15	150.00	96077
2011-04-29	150.45	156.00	149.70	155.70	93993
2011-05-02	157.50	162.45	154.88	155.40	78347
2011-05-03	155.25	155.40	148.35	151.20	65984
2011-05-04	152.10	153.30	150.60	150.75	61478
2011-05-05	150.45	152.25	148.50	151.05	60108
2011-05-06	153.15	153.75	149.70	151.05	33681
2011-05-09	150.45	153.90	149.55	152.55	27476
2011-05-10	153.45	156.30	152.25	156.30	33148
2011-05-11	157.50	157.50	153.00	154.20	42291
2011-05-12	153.15	156.60	150.75	156.60	38644
2011-05-13	157.35	159.30	153.15	154.43	37771
2011-05-16	153.00	155.85	149.25	149.25	35165
2011-05-17	150.00	150.90	147.30	148.20	60359
2011-05-18	149.10	149.85	147.45	148.05	38549
2011-05-19	149.70	150.30	141.30	143.85	49069
2011-05-20	142.95	144.75	141.00	143.70	45016
2011-05-23	141.00	141.75	137.10	138.15	63098
2011-05-24	138.30	139.20	133.80	135.00	63776
2011-05-25	134.85	138.00	133.05	136.35	33226
2011-05-26	135.45	142.65	135.45	141.60	51508
2011-05-27	141.90	142.35	139.28	140.40	28489
2011-05-31	141.60	145.65	139.80	145.20	78014
2011-06-01	144.60	145.20	139.65	140.10	63070
2011-06-02	140.40	141.90	138.15	140.70	33762
2011-06-03	138.15	139.50	135.75	136.79	44833
2011-06-06	136.20	136.73	122.55	123.75	132341
2011-06-07	130.65	134.55	123.60	123.62	94434
2011-06-08	122.10	123.00	117.15	119.55	137647
2011-06-09	119.40	123.45	119.40	121.50	47629
2011-06-10	121.35	121.35	117.15	117.60	59999
2011-06-13	117.60	118.50	112.95	113.25	68719
2011-06-14	114.75	115.95	111.00	112.35	216177
2011-06-15	111.00	117.90	110.70	115.35	146267
2011-06-16	115.50	120.90	114.90	117.90	67863
2011-06-17	118.80	119.25	114.45	114.75	90095
2011-06-20	114.60	119.25	114.60	118.35	53272
2011-06-21	119.25	119.25	117.00	118.05	44585
2011-06-22	117.60	118.65	115.50	115.50	25917
2011-06-23	113.40	114.30	111.00	113.55	51548
2011-06-24	113.85	114.00	110.25	111.00	138359
2011-06-27	110.55	112.35	109.05	110.25	58416
2011-06-28	111.00	111.00	108.15	108.60	71079
2011-06-29	109.50	110.10	108.00	108.30	58258
2011-06-30	108.00	109.05	106.20	109.05	94366
2011-07-01	109.20	111.75	108.77	111.00	75312
2011-07-05	111.00	111.75	108.90	110.25	32287
2011-07-06	109.50	111.15	107.55	110.25	41441
2011-07-07	111.15	116.10	109.35	114.60	90000
2011-07-08	113.25	114.00	111.45	112.80	39622
2011-07-11	111.15	111.90	108.60	110.40	57904
2011-07-12	109.65	111.30	109.35	110.25	33189
2011-07-13	110.85	112.73	109.65	111.45	67949
2011-07-14	112.50	113.85	110.70	111.90	73832
2011-07-15	111.90	115.50	110.40	114.75	153364
2011-07-18	114.60	114.60	109.95	110.70	71161
2011-07-19	111.45	112.50	109.95	110.70	45631
2011-07-20	110.85	112.50	108.90	111.30	36284
2011-07-21	111.60	113.55	110.25	111.75	32049
2011-07-22	111.75	112.50	109.80	110.40	31687
2011-07-25	108.90	109.50	106.65	106.80	42001
2011-07-26	107.25	108.30	102.15	102.15	76363
2011-07-27	102.30	102.90	94.73	96.60	120090
2011-07-28	97.20	98.25	94.05	95.25	104159
2011-07-29	94.50	98.10	93.00	96.60	77085
2011-08-01	98.10	100.95	91.95	93.90	119330
2011-08-02	93.60	95.70	89.25	89.25	99376
2011-08-03	89.85	92.85	83.85	87.90	203897
2011-08-04	87.75	88.95	80.63	80.85	210860
2011-08-05	78.75	82.35	73.80	80.25	235690
2011-08-08	78.00	83.10	75.75	76.50	240861
2011-08-09	78.75	86.40	77.40	85.95	253314
2011-08-10	82.80	88.29	78.75	79.05	166521
2011-08-11	79.80	83.85	76.65	82.20	147114
2011-08-12	83.25	85.20	79.80	81.00	74832
2011-08-15	82.05	84.75	81.00	84.75	45656
2011-08-16	83.40	83.70	79.16	79.95	51053
2011-08-17	80.25	81.90	77.55	79.35	46298
2011-08-18	76.50	76.95	72.30	74.55	85196
2011-08-19	74.10	79.05	72.15	75.30	73472
2011-08-22	77.25	79.20	74.70	75.15	54372
2011-08-23	75.30	79.95	74.22	78.60	90295
2011-08-24	79.95	84.00	79.80	82.80	101388
2011-08-25	83.40	84.75	79.20	79.20	79032
2011-08-26	79.20	84.75	76.50	84.60	91379
2011-08-29	85.05	88.65	84.15	88.50	71530
2011-08-30	87.45	89.10	85.65	87.60	35010
2011-08-31	88.35	89.55	85.20	85.88	69438
2011-09-01	85.65	87.75	82.50	83.25	47680
2011-09-02	81.00	82.95	79.05	79.65	44676
2011-09-06	77.40	81.30	76.05	80.10	46247
2011-09-07	81.45	83.55	80.10	82.80	43686
2011-09-08	82.20	83.25	78.08	78.90	61229
2011-09-09	78.15	80.85	75.15	75.90	54636
2011-09-12	74.85	78.45	74.10	75.90	43523
2011-09-13	76.20	78.15	75.45	77.10	47806
2011-09-14	77.70	79.20	75.45	77.55	47715
2011-09-15	78.45	79.95	76.20	79.65	40506
2011-09-16	80.70	80.70	77.55	78.15	114461
2011-09-19	76.35	78.15	74.55	74.70	63386
2011-09-20	75.15	78.30	74.25	76.20	151541
2011-09-21	78.15	82.80	75.90	76.05	114962
2011-09-22	73.95	78.30	73.95	75.15	87600
2011-09-23	75.15	76.95	74.10	76.80	69833
2011-09-26	77.70	78.60	74.10	76.20	53281
2011-09-27	78.30	81.75	76.20	79.65	68030
2011-09-28	79.95	79.95	75.30	75.30	71677
2011-09-29	77.10	77.70	72.30	74.70	54543
2011-09-30	73.35	75.30	72.30	72.75	65332
2011-10-03	72.00	73.20	65.25	65.55	188532
2011-10-04	64.80	70.80	64.65	70.65	104707
2011-10-05	70.80	73.50	69.30	69.30	98716
2011-10-06	69.15	72.00	67.95	71.85	75395
2011-10-07	71.85	72.00	69.15	69.90	79535
2011-10-10	71.40	72.90	70.20	72.60	42064
2011-10-11	71.55	73.80	70.95	73.50	52682
2011-10-12	74.10	78.30	73.35	77.70	91208
2011-10-13	76.80	77.25	73.95	75.30	46142
2011-10-14	75.90	77.85	73.80	74.85	44416
2011-10-17	74.10	75.30	70.50	71.10	64732
2011-10-18	71.55	72.90	69.15	69.90	99787
2011-10-19	70.20	71.55	67.58	69.45	98517
2011-10-20	69.45	70.05	65.85	67.50	53068
2011-10-21	68.55	75.15	68.55	75.00	187365
2011-10-24	75.45	78.45	75.00	77.85	123381
2011-10-25	77.40	78.68	74.40	74.85	104593
2011-10-26	76.35	78.90	74.70	75.60	74745
2011-10-27	78.60	83.21	78.00	82.95	152128
2011-10-28	82.65	85.50	82.65	84.30	54291
2011-10-31	83.10	84.60	81.30	81.30	89518
2011-11-01	78.90	81.30	78.45	79.50	94951
2011-11-02	81.00	82.50	71.85	74.40	163025
2011-11-03	75.00	77.40	68.55	70.20	154844
2011-11-04	69.30	72.15	68.70	71.10	90218
2011-11-07	71.25	72.90	67.65	69.15	66012
2011-11-08	69.75	71.40	67.80	70.95	45971
2011-11-09	69.00	69.90	68.10	68.55	65144
2011-11-10	69.60	69.75	67.20	69.45	60092
2011-11-11	70.05	70.20	68.93	69.90	36904
2011-11-14	71.25	72.00	67.20	68.10	63645
2011-11-15	67.50	68.25	64.50	66.60	61714
2011-11-16	65.55	65.70	63.83	64.20	80269
2011-11-17	64.35	66.60	63.90	64.65	50310
2011-11-18	64.65	66.45	62.70	64.80	50922
2011-11-21	63.45	64.50	61.65	63.30	91196
2011-11-22	63.15	65.40	62.10	64.80	107399
2011-11-23	64.35	64.65	61.05	63.75	99396
2011-11-25	63.30	63.75	62.10	63.45	31353
2011-11-28	65.85	69.90	65.70	69.90	128760
2011-11-29	70.20	72.45	68.25	72.45	153385
2011-11-30	74.40	77.10	73.05	75.00	120381
2011-12-01	74.55	75.60	72.45	73.80	51139
2011-12-02	74.85	75.15	72.30	73.80	50418
2011-12-05	75.00	77.85	73.50	77.85	72177
2011-12-06	77.55	77.55	74.25	74.70	78626
2011-12-07	74.55	76.95	73.80	76.50	96882
2011-12-08	80.25	82.50	75.90	77.10	196792
2011-12-09	77.55	79.95	75.45	79.35	68312
2011-12-12	78.15	80.55	76.50	80.25	67434
2011-12-13	81.75	82.35	78.75	79.50	99073
2011-12-14	78.45	79.35	76.50	76.95	55382
2011-12-15	78.00	80.25	75.45	79.50	76619
2011-12-16	79.95	81.00	77.40	78.30	189739
2011-12-19	79.05	80.85	77.40	77.85	80009
2011-12-20	78.90	80.85	78.00	80.85	99621
2011-12-21	80.70	81.30	78.15	80.55	85012
2011-12-22	81.00	82.50	79.65	80.70	116564
2011-12-23	81.00	82.95	80.70	81.75	44175
2011-12-27	81.60	82.20	79.95	80.70	51358
2011-12-28	80.70	82.50	79.50	81.90	49286
2011-12-29	82.05	84.00	81.00	83.40	33960
2011-12-30	83.10	85.05	82.50	83.93	50325
2012-01-03	85.65	88.13	85.65	86.40	111658
2012-01-04	85.65	87.00	84.68	85.20	33905
2012-01-05	84.30	87.45	83.41	86.40	48693
2012-01-06	85.95	86.85	84.75	85.95	63014
2012-01-09	86.10	89.25	84.60	86.40	57465
2012-01-10	87.00	93.45	86.85	92.40	137627
2012-01-11	92.10	94.65	90.15	93.60	85535
2012-01-12	94.65	94.80	92.85	94.35	99582
2012-01-13	92.55	101.55	92.25	100.80	292330
2012-01-17	96.45	97.80	94.20	94.95	124384
2012-01-18	95.25	96.45	94.05	95.85	101806
2012-01-19	96.45	98.10	94.35	94.50	59411
2012-01-20	92.25	92.25	87.45	90.60	176500
2012-01-23	90.45	92.40	88.50	90.00	67127
2012-01-24	89.55	91.05	87.00	90.90	63457
2012-01-25	90.90	93.23	89.10	92.70	76218
2012-01-26	93.45	93.60	90.30	91.05	57645
2012-01-27	90.75	92.63	90.00	92.10	64883
2012-01-30	91.20	96.15	90.17	95.70	85402
2012-01-31	96.60	97.20	93.15	93.75	62674
2012-02-01	94.65	103.35	93.91	101.70	158032
2012-02-02	101.70	104.85	99.75	103.80	117328
2012-02-03	105.15	108.98	104.85	107.55	137631
2012-02-06	107.25	111.00	106.05	110.40	82462
2012-02-07	110.85	111.15	107.85	109.05	67875
2012-02-08	109.20	110.25	106.20	108.15	90899
2012-02-09	107.85	110.25	104.55	104.70	56920
2012-02-10	103.50	103.95	101.40	102.60	47961
2012-02-13	103.95	106.65	103.50	106.20	67756
2012-02-14	105.90	106.13	103.20	103.80	43429
2012-02-15	104.55	105.45	101.85	102.45	43961
2012-02-16	102.30	106.50	101.85	105.45	41589
2012-02-17	106.20	106.20	103.80	105.60	33314
2012-02-21	105.75	106.50	100.95	101.10	66603
2012-02-22	101.10	101.40	97.95	99.75	42683
2012-02-23	99.75	104.03	98.25	103.05	55538
2012-02-24	103.20	105.38	102.74	104.70	63106
2012-02-27	105.15	105.15	101.25	102.60	50626
2012-02-28	102.60	103.80	100.80	101.25	72611
2012-02-29	110.40	117.00	107.55	107.55	414046
2012-03-01	111.00	111.83	107.25	110.85	192593
2012-03-02	110.70	118.50	109.65	115.05	188096
2012-03-05	114.60	117.00	113.70	115.20	97057
2012-03-06	113.55	115.65	111.30	112.35	129355
2012-03-07	112.95	113.85	110.55	111.90	55735
2012-03-08	112.65	114.90	110.85	112.80	49133
2012-03-09	113.25	116.25	111.90	113.40	61608
2012-03-12	113.70	115.05	111.75	112.95	35273
2012-03-13	113.70	115.80	112.65	114.45	69079
2012-03-14	114.00	114.90	112.88	113.85	40163
2012-03-15	114.15	114.60	112.65	114.30	70622
2012-03-16	114.60	115.35	111.45	113.25	126009
2012-03-19	113.10	116.25	112.35	115.05	75814
2012-03-20	114.60	115.05	112.05	113.25	87572
2012-03-21	113.55	114.75	112.50	113.85	43467
2012-03-22	112.95	114.30	111.75	114.00	50936
2012-03-23	114.00	114.90	112.35	114.30	32650
2012-03-26	115.95	121.80	115.95	118.05	159181
2012-03-27	118.35	125.85	117.60	123.15	175333
2012-03-28	123.45	127.50	121.20	122.25	152440
2012-03-29	121.50	123.75	120.75	123.30	106696
2012-03-30	124.35	124.35	117.00	118.80	171076
2012-04-02	117.90	118.65	115.20	116.70	104778
2012-04-03	116.85	117.68	115.95	116.85	89514
2012-04-04	115.50	116.55	114.00	116.25	68613
2012-04-05	116.53	117.60	114.45	114.75	64421
2012-04-09	113.25	114.00	111.90	112.05	64373
2012-04-10	112.50	114.00	107.85	109.65	139533
2012-04-11	110.40	111.75	108.00	110.70	61678
2012-04-12	111.00	112.50	109.80	110.70	76725
2012-04-13	110.25	110.40	108.00	108.60	50358
2012-04-16	109.50	110.40	107.25	108.15	44739
2012-04-17	108.75	111.90	108.45	108.60	116276
2012-04-18	108.45	109.35	106.80	109.05	51651
2012-04-19	109.50	112.35	109.50	110.40	56782
2012-04-20	112.65	114.45	110.10	112.65	88000
2012-04-23	111.45	111.75	108.15	109.65	76616
2012-04-24	110.10	113.55	109.20	112.35	46514
2012-04-25	113.55	116.25	113.25	115.65	52705
2012-04-26	115.80	118.20	114.60	117.30	42408
2012-04-27	117.45	118.50	115.50	118.05	54379
2012-04-30	117.60	118.35	113.85	114.38	62974
2012-05-01	114.75	117.60	112.65	114.00	54047
2012-05-02	113.70	115.95	113.25	114.15	75292
2012-05-03	116.70	116.85	105.30	106.95	156887
2012-05-04	106.65	106.65	102.00	103.50	100941
2012-05-07	103.50	107.40	103.35	105.83	60002
2012-05-08	105.45	108.60	104.10	107.70	61658
2012-05-09	106.80	107.70	105.45	106.50	37962
2012-05-10	107.25	108.15	105.45	107.10	35658
2012-05-11	106.05	109.35	105.45	108.30	52567
2012-05-14	106.95	109.80	106.95	108.30	38401
2012-05-15	108.15	109.50	106.65	107.55	39279
2012-05-16	107.55	108.60	105.60	105.90	42540
2012-05-17	105.60	106.95	101.10	101.18	72279
2012-05-18	101.25	101.85	95.55	96.15	107249
2012-05-21	96.75	100.65	96.30	100.50	52805
2012-05-22	100.35	102.30	98.55	99.15	41930
2012-05-23	99.30	105.15	99.15	104.55	86067
2012-05-24	104.70	105.15	101.70	105.00	61714
2012-05-25	105.30	105.30	102.75	104.40	40999
2012-05-29	105.60	107.10	104.25	105.75	31290
2012-05-30	104.85	105.98	102.83	103.05	29987
2012-05-31	105.00	105.75	99.90	100.50	57783
2012-06-01	98.25	99.30	96.90	97.95	44029
2012-06-04	98.25	99.75	96.00	98.55	47510
2012-06-05	98.25	101.55	98.10	100.50	42154
2012-06-06	101.25	104.85	101.25	102.30	32521
2012-06-07	104.25	106.35	103.80	104.70	51781
2012-06-08	104.10	110.70	103.80	110.25	38061
2012-06-11	111.60	111.60	106.95	108.90	67577
2012-06-12	109.50	115.20	107.40	115.05	78535
2012-06-13	114.30	117.60	112.80	115.05	57427
2012-06-14	115.35	122.40	114.60	122.10	101124
2012-06-15	121.50	123.90	119.25	120.15	114661
2012-06-18	119.55	122.55	113.56	115.20	136038
2012-06-19	115.05	121.05	115.05	120.45	96355
2012-06-20	120.45	120.90	115.65	118.05	63759
2012-06-21	117.90	119.10	115.95	117.15	62074
2012-06-22	118.05	121.65	117.60	121.35	74735
2012-06-25	119.25	120.60	117.15	119.10	47201
2012-06-26	118.95	120.00	117.15	118.50	35839
2012-06-27	118.95	121.35	118.35	120.15	41606
2012-06-28	119.55	122.25	117.15	119.85	61455
2012-06-29	122.40	123.00	120.30	121.05	52307
2012-07-02	121.35	123.30	120.30	122.85	71811
2012-07-03	122.40	123.75	122.10	123.15	33909
2012-07-05	122.70	125.55	122.40	123.45	44616
2012-07-06	122.25	123.75	121.65	122.10	24698
2012-07-09	121.50	125.70	120.45	125.10	61319
2012-07-10	124.05	126.90	120.45	122.10	63264
2012-07-11	121.95	123.75	120.75	123.45	46155
2012-07-12	122.40	123.45	118.95	121.35	57854
2012-07-13	121.80	129.45	121.80	127.35	102066
2012-07-16	127.65	146.25	126.45	145.20	225723
2012-07-17	143.25	147.00	140.10	145.80	136951
2012-07-18	145.95	149.10	143.10	144.00	59849
2012-07-19	144.60	145.50	138.90	142.80	94681
2012-07-20	141.00	142.80	138.75	139.13	64974
2012-07-23	136.95	138.30	135.75	137.40	73626
2012-07-24	138.30	139.50	131.70	132.00	87650
2012-07-25	133.20	135.00	131.85	132.90	69932
2012-07-26	134.70	135.45	132.00	132.60	41521
2012-07-27	133.50	140.40	131.25	137.85	71230
2012-07-30	137.70	137.70	130.05	131.85	59073
2012-07-31	131.85	132.90	127.20	127.80	74136
2012-08-01	128.85	129.30	122.25	122.25	67160
2012-08-02	121.65	121.65	117.90	121.20	49461
2012-08-03	123.45	126.00	120.60	123.15	42138
2012-08-06	122.85	128.10	120.75	127.35	68559
2012-08-07	127.20	127.67	123.60	124.95	35066
2012-08-08	123.75	125.40	121.35	122.85	37669
2012-08-09	122.40	124.80	120.15	124.50	43868
2012-08-10	124.50	128.25	121.65	123.60	63966
2012-08-13	123.15	123.68	120.15	122.70	34529
2012-08-14	123.30	125.25	121.35	122.25	37778
2012-08-15	121.95	124.20	121.95	123.30	33742
2012-08-16	123.30	124.35	121.20	122.10	31318
2012-08-17	122.10	122.85	119.25	119.85	103097
2012-08-20	119.55	122.70	118.68	122.55	41841
2012-08-21	123.15	126.08	122.55	123.45	31713
2012-08-22	123.45	128.10	123.45	127.80	56677
2012-08-23	127.20	127.80	124.20	126.30	28410
2012-08-24	126.00	130.95	125.85	129.60	60378
2012-08-27	129.75	129.75	124.65	127.35	49856
2012-08-28	127.80	129.23	126.30	126.83	50332
2012-08-29	127.50	129.75	126.90	128.25	34933
2012-08-30	128.10	130.05	126.83	129.60	43094
2012-08-31	130.50	131.25	127.20	128.70	41254
2012-09-04	129.15	134.10	127.80	132.60	65665
2012-09-05	132.30	132.60	127.65	127.80	71689
2012-09-06	128.85	132.30	126.00	127.28	111451
2012-09-07	128.40	129.45	126.90	127.50	73637
2012-09-10	127.65	129.15	126.90	127.65	24287
2012-09-11	127.65	128.55	123.15	123.90	35117
2012-09-12	120.75	127.50	120.30	127.50	62306
2012-09-13	127.50	134.10	126.90	133.37	61417
2012-09-14	133.50	139.50	133.50	138.60	186193
2012-09-17	139.50	141.45	136.65	139.95	43019
2012-09-18	140.85	143.85	139.80	142.05	107909
2012-09-19	142.05	145.58	141.00	144.30	77233
2012-09-20	144.15	153.00	143.61	151.50	140099
2012-09-21	153.75	158.10	153.00	154.95	221882
2012-09-24	155.10	156.45	153.45	155.85	46963
2012-09-25	156.75	159.00	154.67	156.83	82363
2012-09-26	157.80	159.00	156.00	157.95	81955
2012-09-27	159.00	163.50	157.80	161.70	89830
2012-09-28	162.00	163.50	159.00	160.13	60169
2012-10-01	160.95	163.05	157.95	160.20	64355
2012-10-02	161.55	162.75	156.90	157.65	88473
2012-10-03	158.25	164.70	157.80	160.80	110654
2012-10-04	161.10	162.45	158.55	161.25	46515
2012-10-05	159.00	164.55	159.00	161.55	33443
2012-10-08	160.50	163.67	159.15	161.25	53854
2012-10-09	161.25	162.73	156.15	156.45	44323
2012-10-10	157.05	159.00	154.65	158.03	40235
2012-10-11	159.00	161.10	156.00	160.65	45543
2012-10-12	161.25	162.45	159.15	159.60	32929
2012-10-15	160.35	163.20	158.40	162.45	34929
2012-10-16	163.35	163.65	159.75	161.10	76770
2012-10-17	162.00	162.00	159.90	160.80	48335
2012-10-18	160.80	162.15	155.03	156.30	47714
2012-10-19	155.40	156.00	146.25	146.85	101460
2012-10-22	146.70	149.55	143.85	144.45	62012
2012-10-23	143.25	145.05	139.80	143.85	62992
2012-10-24	144.45	145.20	142.35	143.40	44625
2012-10-25	144.15	145.50	141.23	142.80	47171
2012-10-26	142.95	143.85	137.40	138.30	51607
2012-10-31	138.15	140.55	133.65	135.00	58695
2012-11-01	135.45	140.25	135.15	137.85	57356
2012-11-02	138.60	138.90	133.20	133.35	57895
2012-11-05	133.50	137.10	131.85	135.00	40112
2012-11-06	135.15	135.60	132.30	132.75	35090
2012-11-07	131.40	137.25	130.50	132.90	43580
2012-11-08	132.30	134.25	120.60	123.00	162446
2012-11-09	121.35	123.15	117.60	122.25	126040
2012-11-12	123.15	127.50	105.30	105.60	579634
2012-11-13	105.30	107.55	99.30	100.65	257455
2012-11-14	101.10	104.10	84.75	92.70	256643
2012-11-15	91.95	92.70	88.50	90.75	93479
2012-11-16	90.60	90.75	87.75	89.85	72360
2012-11-19	90.75	94.20	89.85	92.40	101183
2012-11-20	91.95	93.30	90.15	91.35	47379
2012-11-21	91.35	95.70	90.75	95.25	88856
2012-11-23	93.45	96.13	90.60	91.05	31077
2012-11-26	91.05	93.75	90.75	93.38	46564
2012-11-27	93.90	94.35	90.75	92.25	41662
2012-11-28	91.65	96.45	90.30	95.55	86015
2012-11-29	96.30	100.95	95.25	99.15	92910
2012-11-30	99.15	100.35	96.60	97.80	81176
2012-12-03	96.75	98.55	94.95	97.95	80813
2012-12-04	97.95	98.25	96.75	97.05	108811
2012-12-05	97.05	97.80	96.00	97.65	57529
2012-12-06	96.30	102.15	96.30	102.00	83048
2012-12-07	102.00	110.85	102.00	105.00	178946
2012-12-10	104.85	106.05	104.10	105.75	44097
2012-12-11	106.65	108.75	105.75	106.65	76392
2012-12-12	107.25	108.30	102.90	104.55	62607
2012-12-13	104.55	105.90	102.00	104.85	48967
2012-12-14	105.00	105.90	101.40	101.70	56725
2012-12-17	102.30	103.35	101.40	102.68	94562
2012-12-18	102.75	105.75	101.55	104.85	98229
2012-12-19	105.45	106.05	102.45	103.95	41972
2012-12-20	103.80	105.00	102.30	104.40	40926
2012-12-21	103.05	106.65	102.00	106.50	149029
2012-12-24	106.35	107.70	104.40	105.45	14330
2012-12-26	105.45	106.50	102.15	102.23	24981
2012-12-27	102.60	104.85	100.50	104.25	39521
2012-12-28	103.95	107.25	103.95	106.20	29746
2012-12-31	106.05	111.45	104.55	111.15	64314
2013-01-02	113.85	114.00	111.45	113.10	87463
2013-01-03	112.95	117.30	112.35	116.25	59569
2013-01-04	117.00	118.43	114.68	117.30	33268
2013-01-07	116.40	118.65	115.80	116.40	40361
2013-01-08	116.55	116.85	114.34	115.65	28454
2013-01-09	115.65	126.00	112.95	124.95	101701
2013-01-10	125.10	129.90	122.85	124.65	116649
2013-01-11	124.80	126.15	123.45	124.05	73399
2013-01-14	123.90	131.85	121.65	131.10	71874
2013-01-15	134.40	142.80	131.93	141.45	148276
2013-01-16	141.60	143.70	136.20	136.35	78639
2013-01-17	136.80	137.55	132.45	133.05	66708
2013-01-18	132.75	133.95	129.30	133.95	86843
2013-01-22	133.95	134.70	130.20	131.85	73236
2013-01-23	131.70	133.05	129.83	130.80	50096
2013-01-24	131.40	132.75	127.50	128.55	56011
2013-01-25	129.60	136.65	129.00	136.50	77269
2013-01-28	136.20	137.85	134.40	135.90	77480
2013-01-29	135.45	137.70	133.05	133.53	48841
2013-01-30	133.65	134.70	127.05	127.50	60083
2013-01-31	127.65	129.90	126.90	128.55	45695
2013-02-01	128.85	132.75	127.80	132.15	44418
2013-02-04	131.85	133.65	129.60	133.20	55293
2013-02-05	133.95	137.55	133.65	135.30	35699
2013-02-06	133.95	135.00	130.80	132.00	32326
2013-02-07	131.85	132.90	130.43	131.85	35627
2013-02-08	132.00	135.30	130.50	133.05	46525
2013-02-11	133.20	136.05	132.30	133.05	50437
2013-02-12	133.65	134.10	131.10	131.39	33990
2013-02-13	131.25	135.15	130.98	132.15	42537
2013-02-14	131.40	135.23	130.65	134.85	41548
2013-02-15	135.00	140.70	134.25	137.10	41606
2013-02-19	137.85	141.15	137.70	139.05	31869
2013-02-20	139.35	140.70	135.15	135.30	41978
2013-02-21	135.00	139.13	133.20	135.45	48686
2013-02-22	135.90	141.90	133.58	140.40	64903
2013-02-25	135.75	142.50	134.25	136.65	66426
2013-02-26	137.55	142.65	136.65	142.05	61871
2013-02-27	141.60	142.50	138.75	140.55	42569
2013-02-28	140.25	141.45	138.30	138.98	43880
2013-03-01	135.90	139.95	132.00	136.95	77820
2013-03-04	136.20	141.45	134.70	141.30	44563
2013-03-05	142.20	152.93	141.60	149.93	98498
2013-03-06	150.30	153.75	148.88	149.55	61510
2013-03-07	149.25	153.41	147.75	150.00	32065
2013-03-08	151.80	152.70	148.51	150.75	102193
2013-03-11	149.85	151.76	149.10	149.85	32586
2013-03-12	149.55	150.60	147.83	149.85	58822
2013-03-13	149.55	154.20	148.20	152.25	53979
2013-03-14	152.40	155.25	150.90	153.00	27084
2013-03-15	153.30	154.05	150.30	151.35	146046
2013-03-18	150.00	159.30	146.25	157.65	70126
2013-03-19	158.10	159.54	154.20	156.30	30585
2013-03-20	157.65	160.35	156.90	159.75	41138
2013-03-21	157.95	163.05	157.65	162.75	40859
2013-03-22	163.95	164.70	161.70	162.90	37789
2013-03-25	163.05	165.00	161.85	164.70	44950
2013-03-26	165.90	168.15	164.40	165.89	40403
2013-03-27	163.95	167.40	162.75	165.00	63879
2013-03-28	165.30	166.50	162.45	165.00	61051
2013-04-01	165.00	165.90	161.10	161.85	45339
2013-04-02	163.50	165.60	163.13	163.95	55552
2013-04-03	164.55	164.79	160.20	160.50	39066
2013-04-04	161.25	162.30	158.55	160.50	30057
2013-04-05	157.35	161.40	154.95	157.50	93110
2013-04-08	157.95	161.10	156.60	159.60	69858
2013-04-09	160.20	162.60	155.85	157.50	46192
2013-04-10	157.95	163.20	157.95	163.05	46039
2013-04-11	162.45	164.25	161.10	163.05	40061
2013-04-12	161.85	165.00	160.05	164.70	41668
2013-04-15	163.20	164.55	152.70	153.00	85528
2013-04-16	154.50	163.95	152.85	163.35	69912
2013-04-17	161.85	162.30	156.60	160.65	58901
2013-04-18	161.25	167.40	159.30	167.18	94509
2013-04-19	167.25	170.10	163.80	165.00	96449
2013-04-22	165.60	165.75	160.50	164.78	35329
2013-04-23	166.80	169.35	165.30	169.35	66509
2013-04-24	168.75	168.75	162.00	164.12	37024
2013-04-25	164.55	167.40	164.10	164.85	45739
2013-04-26	163.65	166.50	161.10	166.20	60286
2013-04-29	167.10	168.45	164.55	166.20	26666
2013-04-30	166.50	167.25	162.15	162.60	43074
2013-05-01	162.15	163.16	151.65	154.05	77883
2013-05-02	154.95	158.70	154.95	157.50	37522
2013-05-03	158.70	163.65	157.22	157.37	46895
2013-05-06	157.05	159.45	155.70	156.15	42263
2013-05-07	156.90	158.70	154.20	154.65	30598
2013-05-08	153.60	154.65	149.10	150.45	74970
2013-05-09	150.75	152.40	147.30	148.95	98077
2013-05-10	148.95	150.00	141.60	144.30	112300
2013-05-13	144.30	153.30	143.10	151.65	62382
2013-05-14	150.45	152.10	149.40	150.15	50157
2013-05-15	150.15	151.80	148.20	148.20	51042
2013-05-16	148.20	148.35	143.40	144.00	76462
2013-05-17	145.20	148.80	143.40	146.85	86601
2013-05-20	147.15	148.05	144.00	146.55	158696
2013-05-21	146.10	148.05	142.50	145.95	41061
2013-05-22	146.70	147.00	135.75	138.60	125909
2013-05-23	137.70	143.55	135.00	139.58	173351
2013-05-24	139.50	142.50	136.65	139.05	61937
2013-05-28	142.20	144.08	139.35	140.40	66290
2013-05-29	139.80	139.80	136.50	137.70	64472
2013-05-30	138.60	142.05	137.25	142.05	52484
2013-05-31	140.70	143.70	138.15	142.05	46406
2013-06-03	142.20	143.70	135.00	138.45	74540
2013-06-04	138.30	140.40	135.45	137.10	37190
2013-06-05	136.50	137.70	130.80	132.45	38589
2013-06-06	132.00	138.00	131.48	137.55	80016
2013-06-07	138.75	139.65	136.58	139.50	37924
2013-06-10	139.65	141.75	137.25	141.75	23698
2013-06-11	146.25	148.95	142.80	147.75	64796
2013-06-12	149.55	149.70	142.65	142.80	34451
2013-06-13	142.50	144.15	139.95	141.45	34527
2013-06-14	140.85	142.20	138.60	139.05	33076
2013-06-17	140.70	141.30	138.60	139.95	28901
2013-06-18	140.70	147.15	138.15	147.15	34628
2013-06-19	147.60	166.05	143.10	164.25	186360
2013-06-20	161.10	164.25	157.50	158.85	68651
2013-06-21	159.60	165.75	157.50	164.93	159010
2013-06-24	162.90	164.85	154.95	155.10	95470
2013-06-25	156.45	156.75	153.30	155.55	55207
2013-06-26	156.75	169.35	156.30	168.38	130167
2013-06-27	169.50	176.55	167.25	175.50	104740
2013-06-28	174.75	176.85	171.45	173.25	87540
2013-07-01	176.10	181.65	176.10	179.40	76895
2013-07-02	179.55	181.20	174.75	175.95	51733
2013-07-03	176.25	180.00	175.13	179.70	20673
2013-07-05	182.85	183.60	177.00	180.00	36068
2013-07-08	181.35	184.20	179.70	182.40	62451
2013-07-09	184.05	184.80	182.44	183.60	63831
2013-07-10	183.00	189.75	182.85	187.80	58096
2013-07-11	189.00	191.55	186.30	190.50	80379
2013-07-12	190.50	191.40	182.55	187.50	69598
2013-07-15	189.00	192.75	183.90	191.25	68458
2013-07-16	190.65	192.19	187.20	189.30	34220
2013-07-17	187.65	191.25	187.00	190.20	135841
2013-07-18	191.54	193.95	190.20	191.55	41598
2013-07-19	190.35	194.25	188.55	193.20	59540
2013-07-22	192.75	193.20	181.95	185.85	78763
2013-07-23	186.00	187.65	179.85	180.00	78051
2013-07-24	180.45	183.30	178.50	179.10	35258
2013-07-25	179.10	181.50	176.10	178.65	71087
2013-07-26	176.70	180.68	173.25	177.60	54839
2013-07-29	177.75	179.55	172.80	173.10	48261
2013-07-30	173.85	175.05	166.20	169.50	83407
2013-07-31	169.80	172.44	167.78	168.15	64524
2013-08-01	169.95	191.70	168.75	190.35	122737
2013-08-02	189.75	193.20	183.75	184.50	58331
2013-08-05	183.60	187.50	180.38	182.10	47425
2013-08-06	181.65	184.80	172.95	173.85	66856
2013-08-07	174.90	174.90	164.93	166.35	85113
2013-08-08	167.40	169.80	162.15	164.10	141129
2013-08-09	165.75	193.65	165.15	186.15	239508
2013-08-12	184.50	187.35	173.55	174.30	102317
2013-08-13	174.90	176.40	167.85	173.70	91488
2013-08-14	173.10	174.68	164.70	166.50	57444
2013-08-15	165.00	171.90	161.70	169.05	79635
2013-08-16	166.80	172.05	165.75	167.25	66637
2013-08-19	167.40	168.90	165.00	165.30	61093
2013-08-20	166.05	170.70	165.00	170.40	48090
2013-08-21	169.80	175.05	167.55	172.05	51752
2013-08-22	172.20	180.30	171.98	180.15	53592
2013-08-23	180.60	182.40	179.25	182.25	80283
2013-08-26	183.00	189.15	180.75	187.65	92388
2013-08-27	184.05	187.65	177.30	177.75	68641
2013-08-28	177.30	178.65	174.75	177.00	50220
2013-08-29	176.10	183.00	175.65	182.40	58268
2013-08-30	182.55	185.40	180.30	182.70	58356
2013-09-03	185.25	188.70	182.85	186.60	55452
2013-09-04	186.60	192.30	186.60	192.30	48979
2013-09-05	192.90	198.30	191.85	192.90	89526
2013-09-06	194.10	195.90	192.00	195.60	71175
2013-09-09	195.00	202.65	194.55	200.70	74872
2013-09-10	201.60	207.00	196.43	206.70	89369
2013-09-11	206.25	206.40	198.90	199.65	76187
2013-09-12	203.55	210.90	199.50	199.65	102609
2013-09-13	200.70	202.80	198.30	202.49	58150
2013-09-16	205.20	206.25	200.55	201.15	59258
2013-09-17	201.15	209.85	201.15	208.19	69847
2013-09-18	208.65	211.13	202.50	204.30	96278
2013-09-19	204.30	208.35	202.50	207.00	46336
2013-09-20	207.45	217.05	202.80	209.40	143711
2013-09-23	208.80	208.80	201.60	206.10	68610
2013-09-24	206.10	210.00	203.85	205.05	50740
2013-09-25	204.90	205.20	198.90	201.15	76593
2013-09-26	201.15	212.79	201.15	207.75	104881
2013-09-27	167.85	168.75	152.55	158.12	608644
2013-09-30	155.70	163.80	154.95	156.68	221867
2013-10-01	156.60	158.85	151.35	156.75	155914
2013-10-02	155.85	158.55	153.60	154.50	149944
2013-10-03	153.90	157.35	153.45	156.00	86446
2013-10-04	155.70	161.55	154.65	160.20	77466
2013-10-07	158.10	158.55	153.75	154.50	92824
2013-10-08	155.25	156.00	146.40	148.43	150165
2013-10-09	149.25	149.40	139.05	144.00	124805
2013-10-10	147.00	151.88	145.80	150.60	66972
2013-10-11	154.50	154.50	144.75	146.40	61743
2013-10-14	145.05	148.50	142.50	148.35	49322
2013-10-15	147.30	148.05	143.25	143.70	61284
2013-10-16	145.50	153.45	144.53	152.25	65097
2013-10-17	151.95	161.25	151.95	159.15	92887
2013-10-18	160.50	161.10	151.35	153.60	141158
2013-10-21	153.45	155.70	150.00	153.90	71001
2013-10-22	154.35	158.70	152.70	157.35	63728
2013-10-23	155.85	159.75	154.50	157.95	57257
2013-10-24	157.95	160.80	157.80	160.80	42918
2013-10-25	161.25	161.25	154.06	155.85	44418
2013-10-28	155.55	156.90	151.95	154.05	41415
2013-10-29	154.20	156.00	150.45	153.30	62659
2013-10-30	153.00	153.60	143.10	144.00	88361
2013-10-31	143.70	145.20	139.80	142.65	88746
2013-11-01	142.80	144.38	140.25	141.75	63807
2013-11-04	142.50	144.75	141.08	142.65	58944
2013-11-05	142.05	144.90	141.45	143.70	30408
2013-11-06	144.90	147.30	137.40	140.40	63073
2013-11-07	140.85	142.95	133.05	134.40	84626
2013-11-08	136.95	165.90	136.95	162.60	176687
2013-11-11	162.75	163.50	160.35	162.45	57033
2013-11-12	158.70	163.35	156.98	163.20	63047
2013-11-13	161.70	168.45	159.45	168.45	68110
2013-11-14	168.45	171.00	165.23	165.75	55684
2013-11-15	166.05	172.35	165.64	170.40	69032
2013-11-18	171.00	172.20	163.73	165.15	46493
2013-11-19	168.00	170.25	163.50	165.15	62072
2013-11-20	166.35	168.45	163.50	166.05	36651
2013-11-21	167.40	174.75	165.90	173.85	45764
2013-11-22	174.90	181.35	173.55	177.00	38612
2013-11-25	169.80	179.18	169.80	177.45	61930
2013-11-26	178.50	180.75	174.60	176.70	30853
2013-11-27	185.25	187.05	181.20	184.80	47023
2013-11-29	186.30	194.25	184.20	188.40	31160
2013-12-02	188.25	188.25	179.70	180.30	45042
2013-12-03	179.40	181.20	175.65	177.60	39736
2013-12-04	176.40	176.99	172.50	174.75	30843
2013-12-05	174.45	177.15	171.45	171.90	34733
2013-12-06	175.65	176.10	168.45	173.10	41551
2013-12-09	173.25	174.00	169.05	170.70	32753
2013-12-10	170.55	172.13	166.20	168.45	35975
2013-12-11	168.75	169.35	156.15	158.10	49357
2013-12-12	157.65	163.65	156.15	161.10	37472
2013-12-13	161.40	163.35	155.40	157.95	40100
2013-12-16	159.60	162.98	159.45	161.40	35897
2013-12-17	161.55	163.95	159.15	162.60	35566
2013-12-18	162.60	164.85	158.25	164.85	58840
2013-12-19	163.95	167.18	160.58	161.40	42749
2013-12-20	162.45	169.35	162.45	167.85	161627
2013-12-23	169.65	169.65	165.15	168.30	47534
2013-12-24	169.05	172.20	168.64	172.20	15657
2013-12-26	174.15	177.38	172.50	176.10	31559
2013-12-27	177.00	178.35	170.25	170.85	25496
2013-12-30	171.60	176.85	168.90	173.55	54811
2013-12-31	173.40	173.85	168.60	170.25	52921
2014-01-02	169.65	178.20	167.44	178.05	47212
2014-01-03	178.65	181.35	177.75	179.55	42158
2014-01-06	180.30	181.65	172.82	175.20	36291
2014-01-07	176.85	179.85	173.85	178.35	26980
2014-01-08	178.50	182.55	176.85	182.55	39379
2014-01-09	184.20	187.80	182.70	186.00	38067
2014-01-10	186.30	191.85	183.15	191.85	35474
2014-01-13	191.25	195.60	182.70	185.70	48279
2014-01-14	189.00	196.95	189.00	196.95	41210
2014-01-15	195.75	199.80	194.40	197.40	45590
2014-01-16	195.45	200.25	194.55	199.05	58940
2014-01-17	199.20	201.17	195.60	195.90	66665
2014-01-21	199.80	202.80	194.25	202.65	58317
2014-01-22	199.05	202.35	190.65	196.50	87633
2014-01-23	196.80	211.80	194.40	209.85	433652
2014-01-24	206.10	209.85	193.50	193.80	152001
2014-01-27	193.95	195.30	179.10	191.25	126953
2014-01-28	191.40	200.70	190.95	200.55	80217
2014-01-29	198.30	205.35	194.85	199.35	90452
2014-01-30	202.50	211.95	200.40	209.85	86140
2014-01-31	202.65	206.70	200.40	204.00	145432
2014-02-03	205.65	207.15	192.45	192.90	97720
2014-02-04	194.85	195.23	190.05	190.65	55840
2014-02-05	189.00	190.65	180.90	186.45	66039
2014-02-06	187.65	189.15	178.50	180.30	88129
2014-02-07	181.50	193.73	178.50	192.00	111326
2014-02-10	191.85	199.28	185.70	199.05	68730
2014-02-11	199.95	202.95	196.20	200.55	49049
2014-02-12	200.85	205.35	200.10	202.35	28096
2014-02-13	198.75	206.40	198.75	204.45	45487
2014-02-14	204.45	207.60	200.10	201.45	27099
2014-02-18	203.10	209.55	203.10	208.20	48574
2014-02-19	205.95	209.40	202.28	202.95	43705
2014-02-20	204.15	207.60	199.95	206.25	39614
2014-02-21	207.45	208.05	202.65	204.75	57012
2014-02-24	205.50	209.70	203.41	204.45	48398
2014-02-25	205.50	207.75	199.50	201.00	55951
2014-02-26	201.15	206.03	198.60	205.50	61683
2014-02-27	189.15	201.00	185.70	190.44	73675
2014-02-28	195.60	195.74	190.20	192.45	125999
2014-03-03	193.65	212.85	191.55	212.70	166410
2014-03-04	216.90	230.10	214.80	221.70	352112
2014-03-05	220.80	225.30	219.00	224.40	94653
2014-03-06	222.30	225.00	213.15	213.75	66141
2014-03-07	216.15	217.05	203.55	210.45	61693
2014-03-10	209.70	210.00	201.00	204.00	51195
2014-03-11	204.45	208.05	200.25	202.50	43078
2014-03-12	201.30	205.65	197.25	200.40	58326
2014-03-13	201.00	207.30	196.65	199.35	87005
2014-03-14	197.70	204.15	195.15	201.45	50608
2014-03-17	202.65	206.25	196.50	197.55	60765
2014-03-18	201.30	216.00	199.50	215.55	73422
2014-03-19	215.40	219.00	211.80	216.30	66353
2014-03-20	215.55	220.05	213.15	217.50	48502
2014-03-21	218.85	219.75	201.38	201.60	176473
2014-03-24	221.85	221.85	189.00	191.25	138063
2014-03-25	192.75	197.19	189.98	190.65	102990
2014-03-26	192.00	196.28	182.55	184.50	101201
2014-03-27	184.65	189.00	177.00	182.55	107996
2014-03-28	182.25	191.55	174.60	176.40	88647
2014-03-31	177.30	186.00	174.30	181.80	111334
2014-04-01	182.40	193.20	180.75	189.60	81586
2014-04-02	189.75	191.70	185.10	188.40	67290
2014-04-03	187.65	189.30	173.85	175.95	91302
2014-04-04	178.50	181.05	165.30	166.65	110525
2014-04-07	167.25	173.10	160.95	167.25	102440
2014-04-08	168.00	170.55	162.75	163.95	66723
2014-04-09	165.60	176.85	164.55	176.55	96158
2014-04-10	177.00	178.05	163.20	165.30	103288
2014-04-11	163.65	167.40	156.45	157.95	126406
2014-04-14	160.50	164.85	154.35	158.70	109381
2014-04-15	159.45	163.65	151.50	163.20	115670
2014-04-16	164.55	166.50	160.95	165.68	78463
2014-04-17	164.85	168.60	160.35	164.55	109882
2014-04-21	165.60	167.55	161.55	165.75	69156
2014-04-22	172.20	186.45	172.20	183.75	180890
2014-04-23	183.60	185.25	176.40	179.40	67580
2014-04-24	180.60	180.76	171.68	178.05	54706
2014-04-25	185.85	185.85	164.25	168.30	83238
2014-04-28	169.50	177.00	160.83	167.85	72711
2014-04-29	168.45	173.25	166.50	172.35	73373
2014-04-30	170.25	176.85	167.55	176.70	83008
2014-05-01	176.70	179.33	171.30	174.75	90097
2014-05-02	175.80	177.00	171.30	172.05	60829
2014-05-05	170.85	177.00	168.00	175.80	39364
2014-05-06	174.15	175.65	166.50	168.15	54482
2014-05-07	169.05	171.75	160.95	168.30	60483
2014-05-08	159.15	177.90	159.15	163.20	96377
2014-05-09	161.85	165.00	157.95	163.95	70578
2014-05-12	165.00	169.95	163.80	168.15	59123
2014-05-13	168.15	169.80	166.05	166.50	61065
2014-05-14	166.35	169.50	165.00	166.65	52931
2014-05-15	165.00	166.50	162.15	165.45	69939
2014-05-16	165.45	166.50	161.10	164.25	42484
2014-05-19	163.35	167.40	160.65	165.53	40752
2014-05-20	164.70	166.50	161.85	164.10	75756
2014-05-21	165.00	167.93	164.25	165.30	67723
2014-05-22	166.95	178.05	166.35	175.20	102264
2014-05-23	175.65	177.90	172.80	175.20	50054
2014-05-27	174.15	178.80	174.15	176.40	80307
2014-05-28	176.25	176.85	172.20	175.80	64044
2014-05-29	177.15	181.05	176.10	180.75	60329
2014-05-30	181.35	183.45	174.60	175.97	75304
2014-06-02	177.60	179.97	169.80	172.95	59529
2014-06-03	169.20	172.05	161.70	165.15	95911
2014-06-04	164.40	169.20	162.00	166.80	54806
2014-06-05	167.10	173.40	165.08	171.75	62739
2014-06-06	173.70	173.70	165.00	167.85	94089
2014-06-09	168.45	187.50	164.25	183.60	184559
2014-06-10	183.30	188.25	180.45	188.10	70563
2014-06-11	188.10	188.10	188.10	188.10	0
2014-06-12	188.10	188.10	188.10	188.10	0
2014-06-13	202.50	219.75	196.95	208.35	301572
2014-06-16	207.45	215.10	205.50	214.65	92827
2014-06-17	215.40	219.15	203.15	207.75	101066
2014-06-18	208.65	210.15	203.10	208.35	48790
2014-06-19	209.70	210.00	198.15	202.50	59981
2014-06-20	204.75	204.75	197.85	198.60	131984
2014-06-23	198.60	201.45	195.15	197.70	63908
2014-06-24	199.50	200.25	191.85	192.45	65912
2014-06-25	192.00	196.05	189.75	194.10	58825
2014-06-26	198.60	198.90	191.93	194.85	57326
2014-06-27	192.75	196.04	188.25	192.60	105731
2014-06-30	193.05	193.65	189.45	192.30	56357
2014-07-01	192.45	202.65	192.30	202.05	57981
2014-07-02	201.00	203.55	198.30	199.05	55476
2014-07-03	199.05	200.10	196.05	198.75	30011
2014-07-07	198.60	198.60	186.68	186.75	65176
2014-07-08	186.75	187.65	178.80	182.25	83617
2014-07-09	182.25	184.05	178.95	181.95	45238
2014-07-10	178.80	186.90	178.65	184.35	48917
2014-07-11	192.00	192.00	180.00	188.70	51655
2014-07-14	191.25	193.95	181.73	182.10	74068
2014-07-15	182.40	185.64	172.80	176.10	111177
2014-07-16	177.15	180.90	172.65	175.05	58043
2014-07-17	173.40	177.15	165.00	165.90	115893
2014-07-18	164.70	170.25	163.67	166.80	144361
2014-07-21	165.90	167.85	158.85	164.25	109156
2014-07-22	165.60	170.78	165.00	165.30	90608
2014-07-23	166.95	168.30	164.10	165.00	71690
2014-07-24	165.90	168.60	164.55	165.15	76586
2014-07-25	163.95	165.75	162.15	164.70	53222
2014-07-28	166.50	168.75	162.60	163.65	70498
2014-07-29	163.80	168.38	162.45	165.00	72038
2014-07-30	167.70	170.25	163.50	165.15	50313
2014-07-31	162.75	165.68	154.80	158.25	91236
2014-08-01	166.65	177.45	160.20	177.30	143574
2014-08-04	178.05	180.68	174.30	177.45	80444
2014-08-05	176.25	185.25	175.20	181.20	109065
2014-08-06	180.00	188.70	177.75	188.10	94213
2014-08-07	187.95	191.40	185.10	186.30	65214
2014-08-08	186.15	190.95	183.15	189.60	68946
2014-08-11	191.70	197.70	189.75	194.55	64780
2014-08-12	194.70	196.05	191.85	193.20	47183
2014-08-13	195.00	199.50	193.35	198.90	45141
2014-08-14	198.60	204.00	198.15	202.65	53431
2014-08-15	204.30	208.20	199.65	201.45	70926
2014-08-18	203.40	204.98	200.25	203.10	65490
2014-08-19	203.25	206.85	201.15	204.00	59857
2014-08-20	202.80	204.00	200.25	200.85	42858
2014-08-21	202.50	205.50	196.13	199.80	72546
2014-08-22	199.05	202.50	196.65	201.60	54413
2014-08-25	202.95	218.10	199.95	213.45	95372
2014-08-26	213.60	217.95	208.05	216.15	111877
2014-08-27	217.05	222.30	213.60	214.20	68141
2014-08-28	213.00	218.70	211.95	214.65	50348
2014-08-29	215.40	217.80	212.55	213.90	43069
2014-09-02	216.00	218.25	212.40	217.20	67962
2014-09-03	218.25	219.94	210.75	211.65	75960
2014-09-04	212.70	214.50	205.50	205.95	60416
2014-09-05	205.95	209.40	198.90	208.50	92627
2014-09-08	207.30	211.05	206.64	210.30	42843
2014-09-09	209.10	210.15	202.95	203.40	51526
2014-09-10	203.70	212.25	203.40	209.70	63601
2014-09-11	208.20	210.60	202.80	207.30	60051
2014-09-12	206.70	209.55	204.00	207.45	84767
2014-09-15	206.40	209.70	196.65	202.95	85188
2014-09-16	202.65	212.25	197.25	203.85	232450
2014-09-17	203.85	208.95	202.95	205.80	158127
2014-09-18	205.95	206.40	198.68	200.40	111552
2014-09-19	201.00	202.35	192.30	192.30	181500
2014-09-22	191.10	192.00	181.35	187.95	158552
2014-09-23	187.35	191.85	185.40	190.50	114705
2014-09-24	191.10	197.85	189.90	194.40	95921
2014-09-25	194.10	194.85	187.05	189.00	75248
2014-09-26	189.00	195.15	187.65	190.65	109431
2014-09-29	187.95	193.35	187.95	188.85	104331
2014-09-30	188.70	189.45	180.90	181.05	91280
2014-10-01	181.05	182.70	177.45	181.05	81461
2014-10-02	180.60	184.65	178.35	183.75	51753
2014-10-03	186.30	190.65	183.45	188.55	50002
2014-10-06	189.45	191.40	185.70	186.75	61508
2014-10-07	184.95	188.85	182.25	186.98	76350
2014-10-08	186.75	193.65	185.25	193.35	84296
2014-10-09	193.05	193.05	187.80	190.05	107960
2014-10-10	188.70	195.00	188.25	189.75	132268
2014-10-13	189.60	195.15	185.02	187.95	95511
2014-10-14	190.95	193.13	182.25	187.95	66401
2014-10-15	184.50	190.35	181.20	189.08	109651
2014-10-16	184.95	200.85	184.65	199.13	94496
2014-10-17	202.50	202.50	182.70	186.00	280766
2014-10-20	186.15	198.30	185.10	192.90	102927
2014-10-21	194.85	194.85	188.63	189.60	60794
2014-10-22	189.60	195.15	187.65	190.05	56098
2014-10-23	192.30	201.00	187.56	198.75	77935
2014-10-24	199.05	203.70	193.88	197.25	56994
2014-10-27	196.20	202.65	193.80	202.20	50609
2014-10-28	203.85	209.70	202.05	209.10	79267
2014-10-29	208.80	210.00	203.25	208.20	52606
2014-10-30	206.70	213.30	204.75	210.45	67343
2014-10-31	215.10	216.60	204.75	206.85	61676
2014-11-03	208.50	209.33	203.25	207.15	51276
2014-11-04	205.95	209.82	205.50	207.00	31301
2014-11-05	208.95	211.80	202.28	204.00	35075
2014-11-06	205.20	205.73	198.60	203.40	91189
2014-11-07	217.50	217.50	195.60	200.25	121062
2014-11-10	201.60	208.35	201.60	206.85	88045
2014-11-11	206.25	210.15	204.15	208.35	82376
2014-11-12	207.60	210.00	205.05	209.55	62765
2014-11-13	210.00	213.75	208.50	208.50	26473
2014-11-14	208.65	208.80	200.40	204.45	62777
2014-11-17	203.40	210.90	203.18	206.40	84622
2014-11-18	207.75	213.38	206.25	211.35	59802
2014-11-19	211.35	211.35	206.10	206.40	49311
2014-11-20	205.50	214.95	204.15	214.80	49464
2014-11-21	218.40	222.30	213.00	220.05	81954
2014-11-24	220.80	232.20	220.50	224.70	147744
2014-11-25	225.15	239.40	223.80	238.95	157742
2014-11-26	235.50	251.40	234.15	250.65	196373
2014-11-28	250.05	259.20	247.95	250.05	100802
2014-12-01	249.75	257.33	249.60	255.75	102146
2014-12-02	255.75	262.95	241.35	249.90	145054
2014-12-03	241.50	244.95	229.50	236.40	168744
2014-12-04	234.90	241.50	231.30	239.40	90239
2014-12-05	239.25	243.60	237.60	243.60	54263
2014-12-08	242.85	245.85	237.30	238.65	73505
2014-12-09	235.20	245.25	232.50	244.58	45711
2014-12-10	242.10	243.75	234.00	234.30	48323
2014-12-11	237.00	241.95	232.05	234.00	59176
2014-12-12	230.25	234.00	229.05	229.58	62407
2014-12-15	231.30	235.50	217.35	217.50	117095
2014-12-16	217.50	228.60	216.15	217.05	76811
2014-12-17	217.50	228.90	214.35	228.08	85717
2014-12-18	231.00	235.80	228.00	234.23	67171
2014-12-19	231.75	239.40	231.60	235.35	127540
2014-12-22	234.90	234.90	226.50	230.25	63023
2014-12-23	231.15	233.22	221.40	221.85	53488
2014-12-24	222.45	227.96	221.70	225.30	25365
2014-12-26	226.05	230.85	224.25	228.38	23951
2014-12-29	229.50	233.85	227.25	233.70	47479
2014-12-30	230.25	235.80	230.25	230.40	28895
2014-12-31	232.05	237.00	226.95	232.50	35819
2015-01-02	234.60	235.95	226.35	227.48	44359
2015-01-05	225.90	230.70	221.85	224.55	50708
2015-01-06	225.00	228.30	217.80	220.05	49997
2015-01-07	223.05	228.60	220.95	227.85	52590
2015-01-08	231.00	235.80	226.35	235.50	47915
2015-01-09	236.10	239.33	226.95	230.85	41225
2015-01-12	232.05	238.50	230.78	235.20	39011
2015-01-13	237.15	241.95	226.95	230.70	71330
2015-01-14	228.30	236.55	223.35	234.15	45845
2015-01-15	235.20	236.55	218.10	218.85	58456
2015-01-16	217.65	229.88	214.05	228.75	145554
2015-01-20	230.10	233.56	220.65	222.75	70139
2015-01-21	218.85	224.85	216.00	217.50	45126
2015-01-22	219.30	219.75	210.60	218.85	45801
2015-01-23	218.25	221.25	216.00	219.30	41209
2015-01-26	218.25	222.15	216.45	221.25	37798
2015-01-27	218.10	226.05	217.80	224.55	36434
2015-01-28	225.90	230.25	216.90	217.80	55421
2015-01-29	219.00	226.20	214.05	225.90	50733
2015-01-30	224.85	230.10	218.18	219.60	58917
2015-02-02	220.20	223.05	214.73	218.85	55135
2015-02-03	218.70	220.50	210.45	218.25	41146
2015-02-04	216.15	216.15	207.45	211.95	71193
2015-02-05	214.20	217.65	210.30	217.05	75003
2015-02-06	217.05	217.35	208.65	209.25	51156
2015-02-09	208.80	211.95	206.40	207.75	61980
2015-02-10	209.85	210.00	205.95	206.48	57617
2015-02-11	206.10	207.53	199.95	205.35	114688
2015-02-12	207.45	207.45	202.05	205.20	36181
2015-02-13	206.55	207.00	202.50	203.10	46177
2015-02-17	202.95	207.75	202.35	204.75	49957
2015-02-18	204.15	206.25	202.05	204.00	40528
2015-02-19	204.30	209.85	203.48	204.75	38011
2015-02-20	203.85	206.70	201.15	204.15	54882
2015-02-23	204.30	206.10	200.25	203.85	55351
2015-02-24	204.60	205.95	200.24	202.20	64982
2015-02-25	206.40	207.30	184.05	198.30	242841
2015-02-26	194.25	199.20	191.25	194.70	73084
2015-02-27	195.00	200.55	191.25	196.05	112261
2015-03-02	193.05	196.05	185.70	195.45	129791
2015-03-03	195.30	198.60	192.90	194.10	163185
2015-03-04	193.95	201.45	192.00	200.85	77775
2015-03-05	202.50	204.90	198.45	199.50	62649
2015-03-06	198.15	199.74	191.40	195.30	64438
2015-03-09	195.90	195.90	187.80	192.00	64645
2015-03-10	190.80	193.20	187.05	189.90	60745
2015-03-11	189.60	196.20	187.50	195.45	78424
2015-03-12	196.95	202.95	194.55	202.35	79226
2015-03-13	202.35	209.25	201.54	208.35	79506
2015-03-16	209.70	218.10	208.50	211.05	109858
2015-03-17	209.40	213.90	207.90	211.95	54473
2015-03-18	180.60	193.80	176.70	187.65	380396
2015-03-19	188.25	188.25	175.35	178.35	235786
2015-03-20	179.25	183.15	176.25	180.30	212506
2015-03-23	179.10	180.45	168.15	174.30	123552
2015-03-24	173.55	177.80	172.50	172.80	92557
2015-03-25	172.95	175.50	163.05	165.30	125544
2015-03-26	164.85	165.90	160.50	163.65	100548
2015-03-27	163.65	167.55	160.50	166.35	118118
2015-03-30	167.10	169.65	159.45	169.65	125434
2015-03-31	168.30	169.20	164.70	165.00	72877
2015-04-01	164.70	165.60	159.00	162.30	123423
2015-04-02	163.20	166.20	160.50	165.00	77566
2015-04-06	164.25	165.60	160.20	160.80	71578
2015-04-07	161.40	166.65	160.05	160.95	63361
2015-04-08	161.55	169.65	161.40	167.25	95839
2015-04-09	167.55	171.30	163.50	167.70	67893
2015-04-10	168.00	171.15	166.35	168.30	42061
2015-04-13	168.30	171.45	167.55	170.55	52594
2015-04-14	170.70	176.85	170.70	176.55	98205
2015-04-15	176.85	182.10	174.15	181.50	116355
2015-04-16	183.00	186.00	180.45	181.95	147103
2015-04-17	182.25	183.60	175.95	179.25	572895
2015-04-20	179.70	179.70	164.10	164.40	130813
2015-04-21	165.30	166.80	160.80	161.10	112028
2015-04-22	162.00	164.40	160.95	163.50	71756
2015-04-23	162.75	166.05	160.95	165.90	63126
2015-04-24	165.60	167.85	161.55	161.55	48601
2015-04-27	162.75	166.05	154.95	158.40	101478
2015-04-28	158.40	159.90	150.00	154.95	126285
2015-04-29	154.05	154.50	150.23	151.95	111544
2015-04-30	153.90	155.25	142.65	142.80	266003
2015-05-01	147.30	173.40	146.55	172.20	536851
2015-05-04	172.20	172.65	164.40	170.10	208228
2015-05-05	169.65	171.90	165.60	167.55	134403
2015-05-06	169.80	171.75	165.60	171.15	119165
2015-05-07	171.00	174.00	169.05	169.80	63347
2015-05-08	172.35	173.25	168.75	170.33	78245
2015-05-11	170.25	174.60	169.95	172.05	64373
2015-05-12	171.45	171.90	167.85	169.35	64707
2015-05-13	169.65	171.00	162.00	163.95	83196
2015-05-14	165.15	166.05	159.45	163.95	59509
2015-05-15	162.30	168.30	160.95	166.95	88186
2015-05-18	166.50	170.10	165.15	169.80	62425
2015-05-19	169.80	172.95	167.85	172.95	72144
2015-05-20	172.65	174.60	171.00	173.70	61919
2015-05-21	173.25	174.75	171.15	173.70	55622
2015-05-22	173.70	178.05	171.90	178.05	62629
2015-05-26	178.05	180.15	172.73	172.95	82010
2015-05-27	172.65	176.70	170.55	173.25	63864
2015-05-28	172.50	175.65	170.70	172.80	104484
2015-05-29	173.25	177.00	170.55	172.50	84278
2015-06-01	172.80	175.95	171.98	172.20	68828
2015-06-02	171.75	182.40	171.68	176.70	122701
2015-06-03	177.75	180.90	174.75	176.10	111397
2015-06-04	174.90	176.10	171.30	171.60	75889
2015-06-05	171.60	177.30	167.25	175.35	85860
2015-06-08	175.50	178.80	174.00	176.55	63011
2015-06-09	176.40	178.20	170.40	171.00	69075
2015-06-10	171.45	175.95	171.45	174.83	68231
2015-06-11	175.05	177.75	171.75	172.35	66120
2015-06-12	171.75	174.45	171.00	171.15	47895
2015-06-15	169.95	171.15	165.15	167.85	61952
2015-06-16	167.85	172.88	165.60	172.65	48465
2015-06-17	173.70	175.05	171.15	172.65	43211
2015-06-18	173.85	178.35	172.65	177.00	74782
2015-06-19	177.15	179.85	174.90	177.45	112798
2015-06-22	179.70	187.50	177.90	187.05	147519
2015-06-23	186.90	189.75	185.10	188.55	95209
2015-06-24	198.60	205.95	196.88	201.75	463984
2015-06-25	202.05	208.88	201.45	207.60	1138463
2015-06-26	206.55	208.05	190.50	194.55	339423
2015-06-29	189.90	192.45	184.80	185.40	160158
2015-06-30	187.80	188.55	185.10	187.65	110589
2015-07-01	188.55	189.60	180.30	181.80	122618
2015-07-02	181.80	183.15	176.70	178.35	82110
2015-07-06	175.50	179.55	175.00	176.85	64601
2015-07-07	177.15	177.15	172.35	175.20	61890
2015-07-08	174.00	174.45	165.30	166.50	100476
2015-07-09	170.25	170.85	167.03	167.63	71231
2015-07-10	169.35	171.75	165.60	171.00	64567
2015-07-13	171.75	178.50	170.85	177.30	67325
2015-07-14	177.00	181.65	173.25	181.65	81555
2015-07-15	182.70	189.83	180.00	184.20	92004
2015-07-16	185.40	189.90	181.58	189.30	94461
2015-07-17	189.45	190.05	183.68	187.20	124965
2015-07-20	190.05	190.05	184.65	186.75	89819
2015-07-21	186.15	189.45	184.05	189.00	71182
2015-07-22	191.25	193.50	186.75	191.85	57728
2015-07-23	191.70	196.05	188.70	190.80	88643
2015-07-24	190.20	196.50	188.10	191.70	93911
2015-07-27	191.70	191.70	185.10	186.30	91008
2015-07-28	189.45	197.03	184.35	193.20	90872
2015-07-29	193.35	194.55	181.35	182.55	69796
2015-07-30	181.20	185.55	176.10	184.95	73418
2015-07-31	185.25	192.45	182.85	189.15	61050
2015-08-03	190.65	192.30	184.95	188.70	77043
2015-08-04	187.95	190.95	184.20	186.45	44481
2015-08-05	188.85	191.10	183.60	184.50	60795
2015-08-06	183.75	193.35	172.80	175.95	206373
2015-08-07	173.85	174.15	158.10	170.10	150737
2015-08-10	170.25	175.65	169.20	171.90	62932
2015-08-11	168.45	169.95	159.30	160.95	108175
2015-08-12	160.80	163.20	153.90	159.90	95044
2015-08-13	157.80	171.30	154.16	165.00	84719
2015-08-14	164.25	169.80	163.50	168.15	67289
2015-08-17	168.00	171.75	165.30	171.60	69688
2015-08-18	172.05	172.35	165.00	166.35	56012
2015-08-19	165.00	165.60	158.55	162.30	62821
2015-08-20	160.50	162.60	154.65	154.65	57984
2015-08-21	149.85	159.45	147.81	154.05	90353
2015-08-24	143.10	150.45	137.40	142.50	118254
2015-08-25	150.60	155.85	146.70	147.45	104573
2015-08-26	151.65	151.65	141.75	151.20	89961
2015-08-27	152.55	162.75	151.43	162.45	123950
2015-08-28	159.75	165.00	159.60	163.05	83917
2015-08-31	162.60	166.95	161.25	165.75	88416
2015-09-01	162.45	170.10	160.05	161.25	91554
2015-09-02	164.25	171.15	160.20	171.00	89563
2015-09-03	170.10	173.93	164.85	166.65	83213
2015-09-04	164.10	172.20	163.20	168.90	42456
2015-09-08	172.80	177.60	167.55	177.30	87734
2015-09-09	178.95	178.95	169.80	170.10	56535
2015-09-10	169.20	172.35	166.65	171.75	65266
2015-09-11	170.25	184.05	168.90	183.60	129109
2015-09-14	183.45	188.25	181.58	187.80	99736
2015-09-15	188.70	194.70	186.30	192.00	118402
2015-09-16	192.90	198.60	190.05	198.15	90164
2015-09-17	199.20	208.50	196.50	206.40	132734
2015-09-18	201.90	213.45	201.75	208.80	237233
2015-09-21	211.05	216.60	205.43	206.10	140760
2015-09-22	202.65	205.50	187.50	195.60	136331
2015-09-23	196.95	201.15	190.20	193.35	72592
2015-09-24	190.95	196.35	185.70	195.75	84642
2015-09-25	199.05	199.65	177.90	179.25	113620
2015-09-28	179.25	179.82	162.75	168.45	187231
2015-09-29	169.65	173.25	156.38	158.25	116345
2015-09-30	161.40	168.00	158.55	164.40	104906
2015-10-01	164.25	166.20	154.05	160.65	89060
2015-10-02	157.50	167.70	155.10	167.55	80985
2015-10-05	169.95	175.95	166.80	171.15	77298
2015-10-06	170.25	171.99	151.95	154.50	229345
2015-10-07	155.40	167.40	151.65	167.25	138877
2015-10-08	165.90	166.13	153.08	161.70	141940
2015-10-09	161.25	173.25	157.80	170.10	134836
2015-10-12	170.55	170.55	162.45	166.35	101162
2015-10-13	165.00	167.93	152.25	153.30	149406
2015-10-14	154.35	158.10	148.80	149.70	128330
2015-10-15	150.15	163.20	150.15	162.90	100560
2015-10-16	163.65	166.20	159.90	163.20	250983
2015-10-19	161.85	172.80	159.00	169.35	95259
2015-10-20	168.00	171.30	166.95	167.40	78576
2015-10-21	169.50	172.35	161.55	166.65	72007
2015-10-22	168.25	172.80	161.55	166.65	73295
2015-10-23	169.20	173.70	166.80	170.55	56825
2015-10-26	169.50	174.30	167.70	170.10	37370
2015-10-27	170.55	175.20	167.85	171.45	69893
2015-10-28	171.60	184.50	168.75	184.35	70904
2015-10-29	184.35	189.15	177.60	178.65	84696
2015-10-30	179.10	182.40	176.70	178.05	41884
2015-11-02	179.10	185.85	178.05	183.90	73058
2015-11-03	183.30	190.05	181.28	187.35	77222
2015-11-04	188.70	189.23	183.15	185.25	65985
2015-11-05	185.10	186.60	176.40	184.50	73447
2015-11-06	191.85	195.00	177.60	193.20	75363
2015-11-09	189.45	194.53	187.95	191.70	72803
2015-11-10	191.10	208.95	190.80	207.75	156816
2015-11-11	207.60	210.00	193.35	193.50	120116
2015-11-12	191.85	194.70	185.63	186.30	81893
2015-11-13	185.10	204.00	184.05	201.45	121847
2015-11-16	202.50	206.18	199.50	205.80	116832
2015-11-17	205.35	216.90	204.45	215.55	120478
2015-11-18	216.15	225.00	215.85	225.00	124616
2015-11-19	225.00	226.20	219.60	224.25	78720
2015-11-20	225.00	235.35	222.75	232.35	120774
2015-11-23	231.15	236.25	222.60	223.80	106237
2015-11-24	221.85	227.70	221.27	225.90	90618
2015-11-25	221.40	236.25	221.40	234.60	95173
2015-11-27	234.60	235.35	224.55	228.15	43819
2015-11-30	228.15	236.10	226.80	234.90	80562
2015-12-01	235.65	240.75	231.45	237.15	93355
2015-12-02	235.50	241.50	230.25	235.65	84622
2015-12-03	236.85	240.45	226.65	228.15	115232
2015-12-04	229.20	239.85	228.45	238.20	69526
2015-12-07	238.50	239.85	229.50	230.85	59564
2015-12-08	227.55	232.50	223.50	229.80	69165
2015-12-09	228.60	240.15	227.55	235.05	95123
2015-12-10	235.20	239.40	231.60	237.45	56390
2015-12-11	231.15	236.25	227.85	231.75	104588
2015-12-14	231.30	233.55	224.25	227.70	85781
2015-12-15	229.80	235.20	227.85	233.25	65333
2015-12-16	235.35	242.55	231.60	241.95	60074
2015-12-17	243.00	246.00	238.05	238.65	89188
2015-12-18	238.20	243.75	234.00	238.05	261406
2015-12-21	239.55	247.80	234.90	247.65	72378
2015-12-22	249.30	255.45	245.40	255.30	78329
2015-12-23	257.25	258.60	251.25	252.45	59278
2015-12-24	253.35	258.68	252.60	256.05	24856
2015-12-28	255.45	257.78	251.55	257.40	45873
2015-12-29	258.75	263.25	256.88	261.15	72815
2015-12-30	259.80	261.63	255.30	257.40	47259
2015-12-31	252.30	257.10	249.75	252.75	72813
2016-01-04	246.30	250.05	241.50	243.00	92445
2016-01-05	245.25	248.55	238.80	240.60	102172
2016-01-06	236.10	239.25	228.90	234.45	134298
2016-01-07	231.60	240.83	224.18	224.85	171425
2016-01-08	226.80	228.75	215.93	220.80	113172
2016-01-11	221.40	223.20	204.30	207.75	136736
2016-01-12	210.00	215.93	206.25	214.05	102476
2016-01-13	215.40	217.65	197.25	197.85	90507
2016-01-14	198.90	209.10	191.85	206.40	134427
2016-01-15	197.25	210.90	194.70	210.15	765397
2016-01-19	205.05	219.00	204.93	210.45	204833
2016-01-20	202.95	223.05	202.95	218.55	125968
2016-01-21	219.90	222.90	211.95	214.20	87982
2016-01-22	219.90	224.55	213.00	221.40	80335
2016-01-25	217.65	229.20	217.65	224.10	125506
2016-01-26	226.20	230.33	222.30	228.75	110766
2016-01-27	227.70	230.55	215.10	216.45	97692
2016-01-28	222.75	222.75	202.65	205.65	136281
2016-01-29	207.45	212.55	197.70	204.60	131604
2016-02-01	203.70	209.93	194.10	199.95	137070
2016-02-02	197.25	199.65	181.35	182.40	168121
2016-02-03	184.35	184.65	173.02	183.08	216231
2016-02-04	180.75	183.98	173.85	175.35	169105
2016-02-05	173.25	180.45	160.50	179.10	432902
2016-02-08	176.85	177.00	164.40	167.55	195971
2016-02-09	163.95	178.76	163.80	170.10	115704
2016-02-10	172.20	178.80	167.33	167.55	91990
2016-02-11	163.05	173.33	161.40	169.80	85569
2016-02-12	173.25	174.30	169.20	173.10	73160
2016-02-16	174.30	177.75	170.25	173.10	98361
2016-02-17	174.45	182.10	170.85	179.10	84071
2016-02-18	179.85	182.25	169.80	170.10	66391
2016-02-19	169.35	172.65	164.55	171.30	99174
2016-02-22	172.50	176.25	170.40	172.50	83674
2016-02-23	171.30	175.20	164.70	165.00	54065
2016-02-24	165.00	170.70	157.80	170.40	109622
2016-02-25	171.60	173.70	163.95	169.50	79710
2016-02-26	169.50	173.40	164.70	169.05	54244
2016-02-29	167.70	170.70	164.85	167.55	96421
2016-03-01	168.30	172.35	164.40	172.05	87019
2016-03-02	167.40	175.50	160.05	167.25	154423
2016-03-03	168.15	172.20	165.00	171.60	98850
2016-03-04	175.05	176.40	168.60	170.25	76651
2016-03-07	169.05	181.05	168.30	180.90	90878
2016-03-08	179.55	186.75	178.05	180.90	161163
2016-03-09	178.80	180.60	173.85	174.75	63504
2016-03-10	176.40	181.65	175.50	174.75	105702
2016-03-11	182.55	194.03	182.55	193.05	140634
2016-03-14	192.90	198.75	188.25	195.75	90082
2016-03-15	193.35	198.30	185.10	191.55	148164
2016-03-16	191.10	194.25	183.15	184.50	90418
2016-03-17	183.45	187.20	177.30	184.80	113461
2016-03-18	186.00	189.75	181.80	188.85	151759
2016-03-21	188.10	193.20	180.30	189.60	67429
2016-03-22	188.40	195.97	187.95	194.55	45777
2016-03-23	193.65	197.70	188.70	189.00	68210
2016-03-24	187.35	194.85	184.80	190.65	46224
2016-03-28	191.70	193.20	186.45	189.30	46562
2016-03-29	188.55	200.25	187.35	189.30	64224
2016-03-30	201.45	205.65	200.70	203.55	69131
2016-03-31	204.75	210.00	200.55	203.55	80502
2016-04-01	204.45	218.10	202.50	216.60	104294
2016-04-04	217.35	225.15	213.60	213.90	83134
2016-04-05	212.40	218.55	211.65	215.55	61576
2016-04-06	216.15	232.73	216.15	229.80	107791
2016-04-07	228.30	237.75	225.53	227.25	132438
2016-04-08	230.70	233.85	225.00	232.20	75221
2016-04-11	232.80	235.05	228.75	229.35	95472
2016-04-12	228.00	231.00	217.98	222.75	87385
2016-04-13	223.20	229.80	218.10	229.05	84040
2016-04-14	229.20	229.65	222.08	227.85	54170
2016-04-15	226.65	229.65	223.65	227.03	71301
2016-04-18	227.25	238.05	226.20	236.25	63099
2016-04-19	235.80	239.10	230.40	233.40	62371
2016-04-20	234.00	237.15	229.50	230.55	53711
2016-04-21	230.55	236.85	229.13	236.55	60847
2016-04-22	236.55	245.10	235.20	243.30	66735
2016-04-25	241.65	246.45	240.57	243.00	63915
2016-04-26	243.00	245.63	237.45	242.10	40062
2016-04-27	242.25	246.15	240.60	243.60	65138
2016-04-28	242.70	246.75	240.30	242.10	64800
2016-04-29	240.60	241.88	232.35	235.20	62356
2016-05-02	237.60	239.85	231.64	239.70	61152
2016-05-03	237.75	242.10	232.20	233.85	62840
2016-05-04	228.15	230.40	204.00	210.30	196219
2016-05-05	212.85	214.05	203.40	204.75	51468
2016-05-06	202.95	205.95	194.85	200.70	77834
2016-05-09	201.90	206.10	198.90	203.70	56396
2016-05-10	204.75	205.95	201.15	205.65	42899
2016-05-11	205.35	207.30	199.05	199.35	37395
2016-05-12	200.55	202.35	193.05	196.35	41598
2016-05-13	195.75	200.85	195.75	199.80	36102
2016-05-16	201.15	209.85	192.23	208.65	59700
2016-05-17	208.05	209.85	199.05	200.25	66103
2016-05-18	199.50	207.60	198.45	204.75	42370
2016-05-19	203.55	206.70	197.55	200.85	42628
2016-05-20	202.50	209.40	199.13	207.60	56277
2016-05-23	207.15	213.00	206.10	211.05	56255
2016-05-24	213.15	218.85	208.35	218.10	59841
2016-05-25	219.45	222.75	216.75	222.00	67919
2016-05-26	221.85	223.65	218.40	223.50	46688
2016-05-27	224.40	229.35	223.05	227.55	54031
2016-05-31	229.05	233.40	227.93	231.60	51700
2016-06-01	230.25	235.50	228.45	232.95	79047
2016-06-02	232.20	239.85	221.40	239.40	71626
2016-06-03	238.65	238.80	233.55	237.60	60496
2016-06-06	237.45	244.50	232.50	243.75	57257
2016-06-07	242.85	244.05	240.08	240.15	44681
2016-06-08	241.35	243.83	235.05	240.15	92286
2016-06-09	238.20	245.03	238.20	244.20	83485
2016-06-10	240.60	241.35	235.35	237.00	59818
2016-06-13	235.20	236.40	222.98	224.70	74083
2016-06-14	223.80	225.75	221.25	225.75	56750
2016-06-15	226.65	228.90	223.35	225.75	41953
2016-06-16	224.25	225.75	221.25	225.30	40859
2016-06-17	225.75	232.20	221.10	222.75	130515
2016-06-20	225.90	239.40	223.65	228.15	56019
2016-06-21	229.20	232.35	223.35	224.70	60419
2016-06-22	224.55	232.95	221.48	226.35	40195
2016-06-23	227.85	233.25	226.50	233.10	28727
2016-06-24	222.15	228.75	214.95	215.70	74054
2016-06-27	213.45	214.95	199.65	200.85	77852
2016-06-28	203.70	208.95	203.03	206.40	71315
2016-06-29	209.85	214.50	203.85	209.55	50133
2016-06-30	209.25	213.45	205.88	213.45	66263
2016-07-01	212.70	216.45	210.60	216.00	37326
2016-07-05	214.05	216.30	209.55	211.35	35338
2016-07-06	210.15	217.05	204.60	213.15	94913
2016-07-07	214.05	216.30	212.33	214.50	65356
2016-07-08	215.55	224.10	215.03	223.80	55562
2016-07-11	225.90	228.15	224.40	226.05	47245
2016-07-12	228.45	237.00	226.05	235.35	64148
2016-07-13	237.15	238.80	234.53	236.55	82316
2016-07-14	239.40	239.40	232.73	234.30	68362
2016-07-15	235.80	235.80	231.23	231.75	47290
2016-07-18	231.00	233.09	229.65	231.00	37138
2016-07-19	230.85	234.00	224.25	224.25	31062
2016-07-20	225.90	230.85	224.70	229.35	90862
2016-07-21	231.00	236.78	228.68	230.85	59089
2016-07-22	230.70	231.98	227.55	228.00	37676
2016-07-25	227.40	231.38	226.35	229.65	33767
2016-07-26	229.65	232.35	225.90	227.25	71018
2016-07-27	227.55	229.65	225.15	227.55	127940
2016-07-28	227.10	242.70	227.10	241.50	141521
2016-07-29	241.35	260.55	241.20	259.35	178036
2016-08-01	261.00	269.70	257.10	266.40	131817
2016-08-02	265.65	267.00	253.65	257.70	104702
2016-08-03	257.70	263.25	254.25	262.95	116470
2016-08-04	259.50	271.80	255.45	261.90	103208
2016-08-05	260.85	265.35	258.30	263.70	52428
2016-08-08	260.25	263.70	257.25	258.90	54518
2016-08-09	259.80	262.05	258.30	260.70	38919
2016-08-10	261.00	261.90	253.80	255.60	43031
2016-08-11	256.20	259.80	253.65	258.15	37551
2016-08-12	258.15	258.38	253.35	257.40	33450
2016-08-15	257.25	265.95	254.85	264.60	49784
2016-08-16	264.15	265.05	261.90	262.88	53046
2016-08-17	264.15	265.35	260.73	264.90	44039
2016-08-18	264.15	267.30	259.95	265.80	47981
2016-08-19	265.50	266.10	257.25	258.90	53742
2016-08-22	258.30	269.25	258.30	267.45	57017
2016-08-23	267.00	275.40	266.85	272.40	82914
2016-08-24	272.55	280.48	261.60	263.70	69138
2016-08-25	263.70	270.15	254.89	260.10	69219
2016-08-26	259.80	264.57	256.95	261.45	48187
2016-08-29	262.95	263.40	256.50	259.80	33218
2016-08-30	259.20	263.10	254.70	262.65	43371
2016-08-31	263.10	267.90	258.68	267.75	82775
2016-09-01	267.75	271.80	263.85	271.65	77610
2016-09-02	272.70	278.10	268.20	276.75	66331
2016-09-06	277.50	287.10	276.90	283.95	82177
2016-09-07	283.80	296.85	282.90	295.20	136723
2016-09-08	298.65	299.70	290.70	294.15	58807
2016-09-09	292.20	292.20	279.75	279.83	90793
2016-09-12	278.70	289.80	278.70	289.80	83955
2016-09-13	285.75	288.75	275.55	280.20	75149
2016-09-14	282.00	290.85	281.70	286.65	111424
2016-09-15	285.90	290.25	283.20	288.75	63324
2016-09-16	288.75	289.20	283.95	286.20	91355
2016-09-19	288.60	292.50	284.10	284.85	60653
2016-09-20	288.75	289.80	284.40	284.55	63704
2016-09-21	285.60	288.60	278.70	287.25	87164
2016-09-22	289.35	294.00	287.70	292.80	85591
2016-09-23	292.50	292.50	278.70	281.25	85882
2016-09-26	278.40	283.43	269.93	270.45	118564
2016-09-27	278.25	281.40	238.20	260.25	453274
2016-09-28	262.35	271.20	261.00	265.05	161859
2016-09-29	263.85	264.90	253.88	254.25	123669
2016-09-30	255.90	261.30	251.40	257.70	84623
2016-10-03	255.60	262.35	254.10	262.20	76686
2016-10-04	262.50	265.35	252.30	254.10	59071
2016-10-05	255.75	260.70	253.20	255.90	47408
2016-10-06	253.80	258.30	252.02	255.00	52364
2016-10-07	256.20	256.80	248.40	252.15	68001
2016-10-10	254.25	260.70	254.25	258.15	40978
2016-10-11	254.85	259.35	247.80	249.60	48394
2016-10-12	250.05	253.20	242.25	243.30	47159
2016-10-13	240.60	245.40	238.80	241.20	62669
2016-10-14	242.85	243.75	237.45	238.35	59404
2016-10-17	238.20	240.30	234.75	235.05	52330
2016-10-18	249.15	249.15	211.05	211.20	234950
2016-10-19	197.25	202.50	196.20	200.25	876962
2016-10-20	198.75	206.85	197.55	206.25	211505
2016-10-21	204.00	206.55	199.35	200.10	142713
2016-10-24	201.60	202.50	196.35	196.50	82293
2016-10-25	195.75	199.35	191.25	191.70	104611
2016-10-26	195.00	195.15	188.25	189.15	102502
2016-10-27	190.80	193.95	181.82	183.75	140823
2016-10-28	183.45	183.45	178.20	180.15	194881
2016-10-31	181.05	187.95	180.15	186.00	239085
2016-11-01	186.00	188.25	183.90	187.35	127072
2016-11-02	186.90	189.45	183.60	186.60	131620
2016-11-03	188.10	188.10	177.15	177.75	114015
2016-11-04	183.00	198.45	183.00	184.50	232280
2016-11-07	189.90	193.35	183.30	192.00	232452
2016-11-08	190.80	198.23	187.20	196.05	122964
2016-11-09	199.20	212.40	196.49	204.00	267179
2016-11-10	206.70	216.60	204.15	205.20	255984
2016-11-11	205.05	218.25	198.00	216.15	136376
2016-11-14	217.50	221.10	213.30	216.15	99497
2016-11-15	213.90	214.05	205.50	208.95	93502
2016-11-16	208.05	213.00	204.90	208.65	55920
2016-11-17	208.35	210.00	205.35	209.55	62865
2016-11-18	206.10	212.10	205.50	209.10	79669
2016-11-21	210.30	210.30	198.90	202.50	82745
2016-11-22	203.70	203.70	194.55	196.65	68219
2016-11-23	193.95	200.40	190.80	199.05	76158
2016-11-25	200.25	202.95	198.75	202.20	25797
2016-11-28	200.40	202.20	190.95	191.25	87031
2016-11-29	192.30	193.80	187.65	188.70	97344
2016-11-30	189.30	191.10	181.20	184.28	106150
2016-12-01	185.10	185.25	175.05	181.50	145404
2016-12-02	181.50	189.00	178.50	185.55	75446
2016-12-05	186.60	192.60	185.85	188.85	97031
2016-12-06	190.05	192.68	183.75	191.85	63054
2016-12-07	189.75	190.95	180.00	184.95	93882
2016-12-08	184.80	194.33	181.50	194.25	98325
2016-12-09	195.90	201.00	194.72	199.20	132268
2016-12-12	191.55	196.35	186.45	188.25	115178
2016-12-13	187.35	192.45	183.30	183.60	108063
2016-12-14	183.60	186.75	180.45	182.70	70327
2016-12-15	183.00	189.75	182.25	188.78	81899
2016-12-16	189.90	196.20	189.00	189.90	245562
2016-12-19	193.05	199.38	192.15	194.70	72815
2016-12-20	194.85	198.45	188.10	191.85	65269
2016-12-21	191.25	193.20	184.95	185.10	51463
2016-12-22	185.10	187.05	183.00	184.80	50027
2016-12-23	184.50	193.35	184.50	193.20	43268
2016-12-27	193.50	195.75	189.75	189.90	49232
2016-12-28	189.45	190.35	180.90	182.70	62944
2016-12-29	182.10	184.20	180.45	183.00	55733
2016-12-30	184.20	187.20	183.00	184.05	51437
2017-01-03	187.20	191.55	184.20	190.35	55685
2017-01-04	190.50	197.84	188.70	197.40	80007
2017-01-05	197.25	199.05	195.45	198.00	77597
2017-01-06	201.75	206.70	199.65	206.25	87785
2017-01-09	207.75	209.55	203.25	204.60	76426
2017-01-10	206.70	209.10	198.30	202.65	45932
2017-01-11	201.75	202.20	190.95	196.50	61878
2017-01-12	194.55	194.70	187.95	192.30	79097
2017-01-13	193.50	199.13	193.50	193.95	65508
2017-01-17	191.70	192.30	182.25	184.65	83413
2017-01-18	185.70	187.65	181.05	187.65	75998
2017-01-19	187.35	187.95	181.80	183.75	57686
2017-01-20	182.85	183.90	179.10	180.30	102420
2017-01-23	180.75	182.70	176.25	182.10	64474
2017-01-24	182.40	184.20	175.35	181.95	63386
2017-01-25	183.30	186.45	182.70	186.15	55897
2017-01-26	184.20	186.00	181.05	183.75	58391
2017-01-27	184.05	187.35	183.00	185.55	98370
2017-01-30	182.55	183.15	173.10	176.25	100125
2017-01-31	174.75	182.10	171.15	181.65	105988
2017-02-01	181.80	189.45	180.75	189.45	93717
2017-02-02	186.75	188.03	182.40	185.85	71897
2017-02-03	187.95	193.50	186.30	193.35	71862
2017-02-06	193.05	201.90	190.65	201.75	74893
2017-02-07	201.90	202.86	196.35	197.55	54222
2017-02-08	196.05	198.60	190.65	197.10	54808
2017-02-09	196.95	205.50	195.75	205.35	74678
2017-02-10	206.10	209.40	196.95	199.35	70680
2017-02-13	201.30	201.30	196.13	198.75	43325
2017-02-14	197.55	202.80	196.35	200.70	75756
2017-02-15	199.80	205.80	199.50	205.50	63027
2017-02-16	205.20	205.95	194.10	194.70	92498
2017-02-17	193.50	199.95	193.20	196.50	97166
2017-02-21	196.95	201.30	194.70	201.15	62588
2017-02-22	201.15	202.05	196.65	198.15	65388
2017-02-23	198.00	202.20	192.90	198.00	50387
2017-02-24	196.35	201.90	195.59	201.75	55960
2017-02-27	201.00	206.85	200.10	205.50	108052
2017-02-28	206.55	206.55	194.55	196.20	119158
2017-03-01	200.40	200.40	192.38	195.15	155969
2017-03-02	188.25	234.15	187.50	221.85	425636
2017-03-03	222.45	231.00	217.20	219.60	206347
2017-03-06	218.70	221.40	215.55	215.70	59644
2017-03-07	213.00	217.95	209.25	213.90	84073
2017-03-08	214.50	232.80	210.60	228.60	127621
2017-03-09	229.05	232.20	226.95	229.80	66307
2017-03-10	231.15	234.45	224.85	230.10	72998
2017-03-13	235.50	236.10	229.05	235.35	61226
2017-03-14	234.45	234.90	227.25	230.85	59040
2017-03-15	231.30	237.60	231.15	235.20	59106
2017-03-16	235.20	237.30	231.72	235.65	51442
2017-03-17	234.30	234.30	224.40	232.50	163493
2017-03-20	281.70	334.80	277.65	331.65	1023316
2017-03-21	329.25	350.55	324.00	327.45	568692
2017-03-22	327.38	349.35	325.95	343.35	373460
2017-03-23	342.90	348.75	335.40	337.95	188806
2017-03-24	337.65	342.75	332.40	336.30	147623
2017-03-27	327.45	351.60	322.50	350.70	156212
2017-03-28	350.25	360.75	347.10	358.95	116456
2017-03-29	358.80	373.20	358.65	363.00	150927
2017-03-30	363.75	365.85	341.40	348.75	129903
2017-03-31	348.60	361.05	345.90	352.05	104622
2017-04-03	354.60	356.55	336.45	338.55	117507
2017-04-04	342.00	347.10	333.00	335.40	127464
2017-04-05	332.40	335.85	316.05	316.20	203694
2017-04-06	315.00	322.21	310.95	315.60	142412
2017-04-07	312.90	316.05	294.75	301.65	260748
2017-04-10	301.95	303.30	277.35	277.50	230349
2017-04-11	276.75	283.65	272.40	277.80	167677
2017-04-12	276.00	276.75	270.45	273.30	107692
2017-04-13	272.55	283.80	270.00	280.95	141477
2017-04-17	279.15	283.95	275.40	282.90	96492
2017-04-18	279.60	280.80	274.82	278.78	80825
2017-04-19	280.50	283.50	275.55	279.15	78245
2017-04-20	282.00	295.80	278.48	286.95	247080
2017-04-21	286.80	289.95	272.55	275.55	186302
2017-04-24	279.45	283.65	275.70	282.90	93233
2017-04-25	284.85	292.80	284.85	290.85	93419
2017-04-26	289.05	294.60	281.55	281.85	136172
2017-04-27	284.10	287.33	277.20	283.95	82798
2017-04-28	285.00	289.20	281.10	284.55	118876
2017-05-01	285.00	285.75	275.70	281.55	115861
2017-05-02	284.25	284.25	274.80	278.40	72430
2017-05-03	277.80	281.85	274.05	275.85	72260
2017-05-04	277.20	279.75	274.50	278.70	36679
2017-05-05	278.85	280.50	273.60	279.60	52149
2017-05-08	277.35	282.93	264.75	268.95	105747
2017-05-09	270.15	272.85	259.95	263.10	138576
2017-05-10	262.95	290.40	262.95	284.55	194544
2017-05-11	283.50	294.15	277.95	291.15	122004
2017-05-12	291.00	299.40	286.65	295.65	80566
2017-05-15	295.50	299.25	292.95	297.15	63185
2017-05-16	297.30	298.65	289.65	293.10	51295
2017-05-17	288.75	290.10	282.00	283.50	95380
2017-05-18	283.50	295.20	277.65	293.10	81143
2017-05-19	292.95	297.60	281.93	284.25	100289
2017-05-22	284.85	289.80	281.70	289.20	59373
2017-05-23	288.30	296.55	282.60	296.25	80870
2017-05-24	295.95	316.65	293.55	316.50	192137
2017-05-25	317.25	323.25	308.55	322.50	115940
2017-05-26	322.35	322.35	311.18	311.85	101537
2017-05-30	313.20	316.58	285.00	285.30	145262
2017-05-31	287.85	298.35	280.05	298.20	101366
2017-06-01	298.50	303.00	294.75	300.00	83235
2017-06-02	301.05	309.15	297.30	307.65	102332
2017-06-05	309.15	310.93	279.00	294.75	189579
2017-06-06	291.75	297.15	285.60	295.20	107604
2017-06-07	295.80	297.15	282.30	282.75	68452
2017-06-08	283.50	286.84	276.00	279.83	94378
2017-06-09	280.65	293.81	280.65	285.30	83269
2017-06-12	285.45	287.03	263.85	270.45	92619
2017-06-13	272.85	277.65	268.80	274.05	50073
2017-06-14	273.90	277.95	269.55	276.60	48938
2017-06-15	273.75	275.40	269.25	271.35	51115
2017-06-16	267.15	274.80	267.15	273.00	129117
2017-06-19	274.35	281.10	272.70	275.85	50189
2017-06-20	278.10	287.70	271.35	272.40	81474
2017-06-21	273.60	288.30	271.95	287.40	63566
2017-06-22	288.45	298.65	285.15	292.50	64432
2017-06-23	292.50	300.00	287.70	299.85	73279
2017-06-26	300.75	304.20	293.56	296.03	41203
2017-06-27	296.10	296.10	281.70	282.30	35628
2017-06-28	284.85	293.55	283.80	292.65	97497
2017-06-29	292.80	296.55	286.65	290.10	42088
2017-06-30	289.95	295.05	289.05	293.25	44453
2017-07-03	294.15	298.05	291.30	296.40	24296
2017-07-05	295.95	306.15	291.45	300.75	52732
2017-07-06	297.75	301.05	285.60	292.50	50381
2017-07-07	294.90	297.75	291.60	296.85	41683
2017-07-10	296.40	299.55	285.45	292.65	57590
2017-07-11	293.40	315.68	292.65	314.40	98729
2017-07-12	317.40	317.78	310.05	312.75	56366
2017-07-13	314.10	314.10	303.15	312.15	45364
2017-07-14	310.50	313.95	306.00	310.05	30644
2017-07-17	310.20	314.85	307.65	309.90	55524
2017-07-18	318.00	329.40	306.90	324.00	146842
2017-07-19	327.75	330.30	318.90	324.90	84768
2017-07-20	326.25	337.50	319.20	332.55	125289
2017-07-21	332.85	342.30	329.70	333.60	124786
2017-07-24	352.50	357.00	334.05	344.25	197174
2017-07-25	348.75	351.75	343.50	348.45	90739
2017-07-26	343.80	349.65	343.05	346.80	67552
2017-07-27	345.75	349.50	336.30	339.15	79402
2017-07-28	338.25	344.85	333.90	343.65	50268
2017-07-31	344.25	347.85	326.70	327.45	86911
2017-08-01	330.00	331.58	308.85	309.75	159557
2017-08-02	310.20	312.11	299.10	307.50	63190
2017-08-03	308.10	310.05	297.60	300.60	49673
2017-08-04	300.75	306.90	296.70	300.45	44130
2017-08-07	303.60	309.15	300.00	303.75	40944
2017-08-08	303.75	312.60	294.30	294.60	63764
2017-08-09	301.50	313.80	275.25	280.20	172700
2017-08-10	278.55	278.55	267.00	269.25	131413
2017-08-11	269.55	276.15	265.65	273.90	82684
2017-08-14	277.35	290.40	277.35	289.20	76019
2017-08-15	288.45	294.15	285.00	292.35	50959
2017-08-16	294.00	295.50	285.30	292.80	68317
2017-08-17	287.25	289.95	275.85	276.30	101850
2017-08-18	274.20	275.25	269.75	270.60	71715
2017-08-21	269.40	270.90	262.65	266.85	73869
2017-08-22	267.90	280.05	266.85	279.15	60497
2017-08-23	276.45	282.75	274.50	274.95	33935
2017-08-24	277.05	280.80	272.85	280.05	35987
2017-08-25	281.40	282.15	276.45	280.20	40148
2017-08-28	284.40	286.95	280.53	286.65	52587
2017-08-29	283.65	294.75	283.50	287.85	95122
2017-08-30	285.30	295.20	283.65	292.65	43772
2017-08-31	293.70	317.18	293.70	315.45	82107
2017-09-01	316.95	325.05	309.45	324.00	79856
2017-09-05	319.65	328.49	317.70	325.95	77191
2017-09-06	325.50	329.49	315.75	325.05	66313
2017-09-07	327.60	339.75	320.55	337.05	82025
2017-09-08	334.50	341.25	328.50	334.05	58681
2017-09-11	338.10	338.25	321.90	327.45	78334
2017-09-12	330.00	330.75	322.95	328.35	63657
2017-09-13	328.20	333.30	324.75	326.40	72143
2017-09-14	324.75	331.05	320.10	330.00	55410
2017-09-15	330.30	331.05	319.65	330.75	143902
2017-09-18	329.85	343.35	327.75	339.00	67208
2017-09-19	338.55	340.20	323.85	326.25	55277
2017-09-20	325.95	329.84	317.25	320.85	70665
2017-09-21	320.55	329.70	316.65	328.05	50041
2017-09-22	327.90	338.85	326.25	336.45	97940
2017-09-25	334.35	350.70	330.90	343.80	85886
2017-09-26	343.05	345.60	330.30	333.90	85805
2017-09-27	341.40	351.00	334.80	346.50	95451
2017-09-28	346.80	357.60	339.45	355.20	104734
2017-09-29	354.90	362.10	346.95	360.00	99928
2017-10-02	362.40	372.00	359.25	371.55	142939
2017-10-03	371.25	373.95	362.48	367.50	89490
2017-10-04	367.50	373.80	363.30	373.65	56556
2017-10-05	374.40	375.30	367.65	370.35	57435
2017-10-06	369.90	372.15	363.90	372.15	53596
2017-10-09	371.55	371.55	356.40	358.35	74845
2017-10-10	357.75	362.12	348.30	349.05	76835
2017-10-11	349.35	354.30	343.35	346.20	62276
2017-10-12	347.25	347.70	340.80	345.30	57991
2017-10-13	344.40	349.35	341.25	348.00	47345
2017-10-16	349.50	360.30	349.50	355.05	89980
2017-10-17	354.30	361.50	352.05	359.85	72309
2017-10-18	357.75	367.05	353.10	364.65	64327
2017-10-19	363.75	363.75	345.45	355.05	120109
2017-10-20	358.95	364.65	349.80	362.40	74095
2017-10-23	362.70	372.60	358.65	368.25	81575
2017-10-24	368.70	369.45	354.75	362.10	80294
2017-10-25	361.20	364.80	356.25	362.55	58783
2017-10-26	360.75	364.05	352.95	354.90	49198
2017-10-27	354.00	361.05	351.75	354.15	123649
2017-10-30	354.75	361.35	347.40	352.65	61961
2017-10-31	354.15	364.50	352.95	361.35	57656
2017-11-01	362.55	363.75	343.80	350.55	60974
2017-11-02	350.70	357.60	345.45	352.95	50454
2017-11-03	353.10	356.40	348.00	356.25	91101
2017-11-06	357.75	380.25	357.75	364.20	114268
2017-11-07	375.00	411.00	374.10	402.60	187463
2017-11-08	434.85	476.10	424.05	454.50	458001
2017-11-09	459.00	489.00	454.50	476.10	211362
2017-11-10	479.85	504.98	470.55	487.50	204698
2017-11-13	616.80	620.10	546.75	556.50	1160723
2017-11-14	556.50	599.70	543.75	593.40	394498
2017-11-15	585.00	647.25	575.85	646.05	262240
2017-11-16	638.10	686.40	628.35	673.95	375530
2017-11-17	671.25	704.70	663.00	674.85	245190
2017-11-20	679.95	697.05	668.25	696.00	155066
2017-11-21	694.20	750.00	691.35	749.70	216161
2017-11-22	748.65	748.65	713.85	746.25	129257
2017-11-24	719.10	790.05	718.50	788.85	146132
2017-11-27	784.80	792.90	752.85	779.55	248917
2017-11-28	776.25	789.75	751.80	781.80	174599
2017-11-29	786.00	824.25	780.15	812.10	189051
2017-11-30	812.25	831.30	798.15	809.85	196264
2017-12-01	803.55	812.55	760.95	800.10	189288
2017-12-04	806.85	820.95	760.05	760.95	178619
2017-12-05	761.10	787.50	745.07	778.80	151659
2017-12-06	777.90	785.25	726.75	745.35	190191
2017-12-07	748.20	828.50	747.60	822.45	191823
2017-12-08	821.85	828.00	799.35	809.55	141241
2017-12-11	813.45	845.25	810.45	828.15	154265
2017-12-12	835.05	843.75	813.75	823.05	111701
2017-12-13	818.25	853.05	810.15	849.45	124877
2017-12-14	848.10	867.45	820.20	825.75	103510
2017-12-15	826.95	861.30	826.78	853.50	247441
2017-12-18	864.00	877.05	841.05	853.50	99756
2017-12-19	853.35	868.35	845.85	855.75	110063
2017-12-20	857.40	871.92	847.05	868.20	65147
2017-12-21	867.75	873.15	855.45	861.30	54051
2017-12-22	868.05	919.50	865.65	869.85	161503
2017-12-26	870.45	905.40	868.95	900.00	91657
2017-12-27	903.00	907.88	883.95	885.60	95729
2017-12-28	890.25	928.20	885.60	907.50	96366
2017-12-29	912.00	914.69	894.75	895.80	98837
2018-01-02	893.55	895.35	844.80	864.75	133445
2018-01-03	866.25	891.90	861.00	867.90	101289
2018-01-04	867.90	883.20	852.15	875.10	94704
2018-01-05	875.10	883.65	858.15	866.40	101309
2018-01-08	857.25	865.50	819.45	861.00	89141
2018-01-09	873.00	1041.30	873.00	1020.45	399104
2018-01-10	1014.45	1109.25	979.95	1033.50	420678
2018-01-11	1027.65	1057.80	1020.75	1048.20	163644
2018-01-12	1056.75	1087.50	1047.90	1080.00	126987
2018-01-16	1098.75	1129.95	1033.20	1046.10	245606
2018-01-17	1049.85	1064.70	1027.82	1041.00	172943
2018-01-18	1038.75	1063.65	1022.25	1052.40	103533
2018-01-19	1046.25	1082.70	1044.30	1073.85	246622
2018-01-22	1086.15	1196.25	1082.70	1151.70	215770
2018-01-23	1146.45	1168.80	1116.90	1166.85	151534
2018-01-24	1170.00	1181.55	1138.22	1147.95	155093
2018-01-25	1143.00	1190.55	1125.90	1183.95	118802
2018-01-26	1188.45	1221.15	1160.72	1185.45	166443
2018-01-29	1188.75	1241.10	1188.75	1235.85	138740
2018-01-30	1211.10	1270.28	1185.15	1236.75	110302
2018-01-31	1252.50	1266.75	1238.10	1254.15	88634
2018-02-01	1244.70	1351.35	1238.10	1331.10	225698
2018-02-02	1312.50	1485.30	1254.00	1320.00	455705
2018-02-05	1314.75	1349.70	1218.75	1236.60	210547
2018-02-06	1206.90	1249.20	1095.15	1180.95	256533
2018-02-07	1200.00	1213.05	1050.15	1148.55	231989
2018-02-08	1170.15	1174.65	1105.35	1119.75	155938
2018-02-09	1129.50	1143.90	1042.50	1119.60	153238
2018-02-12	1124.55	1190.85	1102.80	1180.50	151631
2018-02-13	1170.15	1177.35	1128.90	1134.90	107931
2018-02-14	1094.85	1303.07	1056.75	1260.00	572329
2018-02-15	1292.85	1295.10	1216.49	1232.10	176261
2018-02-16	1226.55	1260.38	1219.95	1251.45	156234
2018-02-20	1253.25	1311.75	1243.50	1251.75	158849
2018-02-21	1248.90	1342.28	1248.90	1296.75	135497
2018-02-22	1298.85	1364.40	1298.85	1323.15	158861
2018-02-23	1330.50	1349.55	1306.95	1344.00	85782
2018-02-26	1343.85	1363.65	1343.25	1358.40	129399
2018-02-27	1362.30	1379.25	1347.75	1350.75	70778
2018-02-28	1347.90	1357.05	1296.45	1298.40	88560
2018-03-01	1304.70	1304.84	1231.50	1268.25	161003
2018-03-02	1327.50	1573.95	1305.00	1543.05	439242
2018-03-05	1537.50	1586.10	1507.80	1531.20	138247
2018-03-06	1491.15	1517.10	1460.25	1471.35	210688
2018-03-07	1441.65	1520.10	1440.30	1519.50	168171
2018-03-08	1536.00	1627.50	1509.15	1626.60	139724
2018-03-09	1607.55	1639.80	1586.25	1625.10	123845
2018-03-12	1641.30	1670.40	1527.15	1546.05	206158
2018-03-13	1557.45	1559.37	1487.40	1547.40	160459
2018-03-14	1559.85	1638.30	1530.15	1567.65	233049
2018-03-15	1564.05	1576.35	1497.15	1530.15	196947
2018-03-16	1535.55	1575.45	1524.75	1545.00	2321381
2018-03-19	1546.20	1609.95	1542.98	1575.15	212198
2018-03-20	1578.75	1635.30	1571.72	1608.00	227767
2018-03-21	1611.30	1636.35	1596.60	1603.65	116349
2018-03-22	1585.65	1621.05	1550.55	1560.15	122622
2018-03-23	1558.35	1584.00	1541.78	1545.00	113371
2018-03-26	1574.40	1610.10	1554.00	1605.45	161207
2018-03-27	1598.55	1608.75	1553.55	1567.65	105587
2018-03-28	1573.20	1599.90	1548.60	1575.15	94463
2018-03-29	1580.10	1618.65	1564.65	1593.90	118799
2018-04-02	1604.55	1623.45	1458.90	1481.55	186502
2018-04-03	1498.50	1507.50	1447.20	1490.40	121153
2018-04-04	1457.55	1533.75	1450.05	1527.75	80072
2018-04-05	1540.80	1549.80	1500.90	1521.60	105180
2018-04-06	1410.00	1425.00	1347.00	1408.05	328348
2018-04-09	1425.00	1577.55	1420.50	1566.75	190547
2018-04-10	1584.30	1590.00	1493.03	1541.10	153018
2018-04-11	1531.65	1558.95	1515.15	1541.55	112182
2018-04-12	1549.50	1561.05	1528.35	1556.10	74520
2018-04-13	1570.95	1573.13	1501.95	1507.50	72181
2018-04-16	1524.30	1528.65	1218.90	1402.05	478789
2018-04-17	1425.15	1432.50	1361.55	1405.65	152989
2018-04-18	1399.50	1400.40	1351.95	1388.10	120066
2018-04-19	1388.25	1388.25	1348.80	1352.25	114983
2018-04-20	1347.30	1359.90	1282.05	1293.15	205993
2018-04-23	1302.00	1303.20	1231.65	1281.75	190675
2018-04-24	1292.10	1305.00	1245.90	1267.65	134445
2018-04-25	1265.55	1298.85	1190.25	1238.85	173773
2018-04-26	1247.85	1278.90	1218.00	1262.85	118564
2018-04-27	1258.65	1266.75	1228.35	1254.90	75524
2018-04-30	1245.00	1296.60	1231.95	1254.90	107633
2018-05-01	1247.70	1265.70	1233.90	1261.80	89583
2018-05-02	1251.30	1303.20	1249.50	1279.65	141232
2018-05-03	1274.40	1278.82	1203.75	1241.25	122018
2018-05-04	1231.35	1231.35	1129.95	1158.00	260572
2018-05-07	1156.20	1203.30	1140.32	1181.40	116342
2018-05-08	1167.45	1183.50	1147.50	1171.50	119021
2018-05-09	1171.35	1173.00	1143.15	1167.45	132888
2018-05-10	1172.25	1213.50	1144.65	1159.35	177469
2018-05-11	1125.00	1206.00	1060.35	1191.60	274147
2018-05-14	1189.95	1275.00	1186.80	1213.95	159563
2018-05-15	1205.70	1275.00	1204.14	1251.00	164645
2018-05-16	1249.95	1288.50	1215.79	1287.00	178252
2018-05-17	1214.85	1238.85	1143.75	1188.45	359200
2018-05-18	1197.30	1291.65	1194.90	1279.50	251370
2018-05-21	1284.90	1299.46	1224.30	1252.05	108110
2018-05-22	1256.55	1260.45	1210.65	1229.25	112898
2018-05-23	1227.45	1247.40	1208.01	1242.00	89444
2018-05-24	1251.45	1258.50	1204.95	1208.70	121432
2018-05-25	1210.20	1229.33	1187.85	1199.40	142461
2018-05-29	1195.05	1212.00	1146.30	1167.45	129147
2018-05-30	1170.75	1219.80	1170.75	1209.00	100224
2018-05-31	1215.45	1252.05	1201.05	1204.05	697765
2018-06-01	1192.05	1382.55	1189.95	1355.25	288309
2018-06-04	934.05	950.10	758.40	788.55	2058378
2018-06-05	809.10	859.65	790.65	839.40	860341
2018-06-06	850.50	982.05	850.50	899.70	1051459
2018-06-07	918.30	937.79	784.80	794.55	710686
2018-06-08	804.15	830.55	787.50	812.10	484925
2018-06-11	792.60	812.85	761.25	795.30	370865
2018-06-12	793.50	819.00	781.50	803.40	301568
2018-06-13	808.95	820.35	795.75	802.05	296174
2018-06-14	799.50	853.05	796.50	846.15	346617
2018-06-15	845.85	888.00	827.40	867.90	493538
2018-06-18	860.70	882.15	848.55	876.15	253296
2018-06-19	870.00	874.35	841.65	860.40	244809
2018-06-20	855.75	875.40	852.60	872.55	184236
2018-06-21	875.55	876.90	829.05	837.90	282131
2018-06-22	841.50	842.93	792.60	792.75	1448010
2018-06-25	792.75	805.95	762.88	769.05	360052
2018-06-26	770.10	773.40	710.10	747.15	473917
2018-06-27	748.65	750.00	682.50	693.75	422625
2018-06-28	692.10	730.95	667.65	723.00	314402
2018-06-29	723.30	736.44	708.15	732.45	255251
2018-07-02	725.85	740.40	720.15	732.45	206097
2018-07-03	732.75	735.94	712.50	720.15	80244
2018-07-05	719.85	728.70	703.95	713.10	110618
2018-07-06	719.40	720.75	690.90	714.60	145111
2018-07-09	713.55	725.40	708.00	713.25	145423
2018-07-10	713.40	717.00	698.85	706.80	143284
2018-07-11	705.15	711.90	695.85	701.40	131719
2018-07-12	707.40	719.55	699.30	715.05	121565
2018-07-13	712.50	720.60	703.20	716.85	125382
2018-07-16	719.70	721.95	702.00	716.85	116151
2018-07-17	714.15	736.20	706.50	725.40	86768
2018-07-18	726.75	726.75	707.10	718.20	123396
2018-07-19	716.55	744.15	707.70	736.20	118966
2018-07-20	734.55	738.15	719.85	730.95	165219
2018-07-23	728.40	746.10	720.75	740.55	106350
2018-07-24	747.00	752.55	685.35	696.90	164162
2018-07-25	699.15	759.75	699.15	747.45	183375
2018-07-26	747.30	753.75	721.27	752.25	126870
2018-07-27	755.10	769.35	745.50	757.95	108831
2018-07-30	757.35	773.25	732.15	765.45	138836
2018-07-31	771.00	798.75	768.53	789.00	161642
2018-08-01	785.40	798.75	777.60	790.65	106843
2018-08-02	790.05	815.85	778.52	814.50	111463
2018-08-03	811.65	820.05	796.80	809.10	76138
2018-08-06	811.20	848.70	803.55	830.85	123997
2018-08-07	838.50	848.70	798.00	819.30	143756
2018-08-08	822.75	842.10	813.90	839.40	134791
2018-08-09	802.80	895.80	774.00	890.55	334946
2018-08-10	875.25	928.20	871.95	896.25	200016
2018-08-13	895.80	926.25	886.65	889.65	161372
2018-08-14	889.50	914.10	888.30	905.85	113175
2018-08-15	909.45	914.63	877.52	879.30	125974
2018-08-16	879.90	899.55	844.05	899.25	147010
2018-08-17	902.25	913.43	880.50	900.45	103803
2018-08-20	904.20	912.75	896.25	909.00	102303
2018-08-21	904.50	939.30	904.50	929.40	140372
2018-08-22	924.00	948.15	920.25	946.35	92317
2018-08-23	948.75	963.15	936.15	952.65	109241
2018-08-24	956.55	964.80	948.00	958.35	81317
2018-08-27	965.10	996.45	961.95	978.30	112769
2018-08-28	984.30	993.45	973.35	991.65	84386
2018-08-29	993.75	1013.55	990.60	1001.25	98668
2018-08-30	994.80	1015.80	982.50	990.00	105042
2018-08-31	991.95	1012.50	986.25	997.35	152595
2018-09-04	1005.00	1029.00	984.00	1027.35	162022
2018-09-05	1024.80	1046.39	984.15	1013.40	158064
2018-09-06	1017.45	1026.15	962.57	990.00	130360
2018-09-07	983.55	991.65	973.80	975.00	83825
2018-09-10	984.00	1004.25	977.40	998.70	110152
2018-09-11	998.25	998.25	953.70	966.15	106418
2018-09-12	986.85	986.85	931.20	942.45	111214
2018-09-13	946.35	956.70	910.35	928.50	143108
2018-09-14	924.00	928.50	876.60	888.75	139461
2018-09-17	891.75	899.70	857.55	874.65	133298
2018-09-18	870.90	894.00	855.45	874.95	113883
2018-09-19	874.65	881.25	833.85	850.35	114981
2018-09-20	849.60	881.10	843.30	876.60	149890
2018-09-21	884.70	894.90	871.80	885.00	309628
2018-09-24	876.15	940.50	874.50	913.05	198617
2018-09-25	915.15	936.00	904.05	917.10	122498
2018-09-26	922.05	922.05	887.03	892.80	112638
2018-09-27	892.65	918.75	892.65	913.65	87555
2018-09-28	913.50	918.19	899.10	914.40	145459
2018-10-01	894.00	903.75	821.25	849.75	333616
2018-10-02	847.95	849.00	827.25	829.95	165393
2018-10-03	834.90	836.40	793.05	806.70	179243
2018-10-04	803.40	809.85	775.05	781.65	148945
2018-10-05	785.25	802.95	769.35	786.15	110014
2018-10-08	783.30	795.45	763.35	776.40	114213
2018-10-09	777.30	788.83	771.15	779.40	90126
2018-10-10	781.80	790.50	728.31	729.45	144434
2018-10-11	721.65	739.35	708.60	718.50	143888
2018-10-12	740.40	742.35	723.45	733.65	133487
2018-10-15	736.65	743.03	721.95	736.20	88048
2018-10-16	736.35	763.95	735.15	757.05	83240
2018-10-17	757.80	762.30	741.00	758.85	70704
2018-10-18	756.15	757.80	727.50	743.40	89980
2018-10-19	744.75	769.20	721.80	722.85	97624
2018-10-22	723.00	726.62	585.45	598.35	424866
2018-10-23	579.60	601.35	566.25	592.50	327697
2018-10-24	594.00	601.20	535.65	549.15	269675
2018-10-25	550.50	570.90	531.90	551.55	178445
2018-10-26	544.50	566.40	528.30	552.00	138855
2018-10-29	562.80	576.30	535.20	548.55	133796
2018-10-30	549.90	568.35	542.55	562.65	125321
2018-10-31	568.50	592.65	559.95	580.20	165902
2018-11-01	581.25	613.20	577.35	610.35	153261
2018-11-02	616.20	633.60	581.55	585.75	123848
2018-11-05	587.10	608.55	571.20	600.00	150220
2018-11-06	572.10	579.00	528.30	541.20	298226
2018-11-07	550.65	577.66	546.90	569.25	139331
2018-11-08	570.60	581.25	521.25	529.65	297340
2018-11-09	528.90	543.60	502.50	510.30	193387
2018-11-12	533.85	569.25	512.40	554.85	414656
2018-11-13	561.00	576.15	538.50	560.25	245280
2018-11-14	561.45	578.10	555.15	564.75	206295
2018-11-15	561.15	573.90	539.55	572.85	239562
2018-11-16	573.00	584.85	561.90	573.45	155394
2018-11-19	573.00	578.55	545.10	570.15	174538
2018-11-20	550.65	575.25	543.45	571.80	191381
2018-11-21	576.30	584.85	548.33	560.25	157278
2018-11-23	556.05	570.90	553.50	557.40	52176
2018-11-26	562.80	586.65	558.00	584.85	131020
2018-11-27	579.45	581.70	559.20	568.35	168618
2018-11-28	568.65	580.65	553.65	578.25	142939
2018-11-29	578.40	596.55	571.20	588.90	134132
2018-11-30	587.85	607.80	578.97	605.85	180560
2018-12-03	619.65	619.65	592.50	607.95	212207
2018-12-04	605.10	610.85	566.89	570.00	183240
2018-12-06	560.40	570.60	549.30	570.60	137806
2018-12-07	572.25	575.25	544.20	554.85	133457
2018-12-10	553.65	562.95	533.55	549.90	118586
2018-12-11	555.00	560.55	535.73	546.45	108850
2018-12-12	556.05	579.75	551.25	554.55	210242
2018-12-13	560.85	578.55	559.80	570.00	132241
2018-12-14	561.75	568.50	546.30	547.65	114027
2018-12-17	542.55	549.15	510.90	512.40	197247
2018-12-18	515.10	544.95	510.15	536.10	235651
2018-12-19	539.70	555.60	503.85	513.90	142400
2018-12-20	513.75	521.85	478.13	489.45	119859
2018-12-21	484.65	495.00	454.80	459.30	299340
2018-12-24	450.00	464.25	438.31	456.45	78011
2018-12-26	461.55	492.30	450.75	491.70	107909
2018-12-27	486.90	500.10	468.75	497.55	88157
2018-12-28	501.75	512.33	487.05	504.30	97677
2018-12-31	509.25	517.50	485.85	493.05	132050
2019-01-02	486.75	521.25	483.30	513.30	121901
2019-01-03	514.05	515.15	471.75	473.70	166647
2019-01-04	480.00	512.85	477.30	509.40	156279
2019-01-07	511.95	551.25	511.95	549.30	119719
2019-01-08	562.05	626.70	531.00	610.20	395302
2019-01-09	607.50	625.05	593.25	617.70	173611
2019-01-10	614.10	633.15	594.15	622.05	101954
2019-01-11	620.55	624.98	602.55	615.15	105801
2019-01-14	610.20	628.35	603.15	622.80	200799
2019-01-15	624.90	668.10	623.25	667.80	150539
2019-01-16	673.50	687.30	658.80	669.30	137673
2019-01-17	667.65	688.50	654.00	681.30	129561
2019-01-18	683.70	699.60	676.20	693.00	107043
2019-01-22	689.55	701.85	664.95	671.40	81310
2019-01-23	675.00	687.24	648.75	659.25	83144
2019-01-24	656.55	664.64	646.20	648.45	72960
2019-01-25	655.95	661.95	645.60	658.80	109145
2019-01-28	653.40	658.95	633.90	644.85	91599
2019-01-29	645.75	656.25	624.45	637.65	68518
2019-01-30	639.30	648.75	625.50	646.50	64692
2019-01-31	646.05	658.20	632.55	635.10	106907
2019-02-01	637.80	642.45	628.95	633.60	78323
2019-02-04	633.45	642.75	629.40	637.50	75410
2019-02-05	637.80	665.43	637.50	656.25	77611
2019-02-06	655.05	680.25	651.05	665.10	86860
2019-02-07	660.90	670.80	646.95	657.30	98403
2019-02-08	652.65	673.95	648.09	673.35	66532
2019-02-11	675.00	706.65	666.15	695.25	113472
2019-02-12	672.00	675.00	620.85	633.90	272179
2019-02-13	633.30	643.73	631.65	633.75	81730
2019-02-14	636.15	646.35	630.45	639.30	71718
2019-02-15	647.25	649.50	600.60	625.35	192958
2019-02-19	631.50	647.55	626.40	642.15	118556
2019-02-20	646.35	660.90	641.70	645.45	92723
2019-02-21	642.90	643.74	603.30	603.90	122100
2019-02-22	608.70	615.30	600.00	600.75	150601
2019-02-25	606.75	619.95	600.90	614.70	153999
2019-02-26	614.10	631.35	612.60	615.45	92119
2019-02-27	615.00	626.10	609.45	615.45	109398
2019-02-28	616.50	624.60	604.20	608.10	97898
2019-03-01	600.00	607.65	547.20	571.95	310787
2019-03-04	579.90	589.20	566.55	574.50	93489
2019-03-05	574.05	587.10	563.70	576.00	90471
2019-03-06	575.85	580.05	541.65	545.85	175282
2019-03-07	544.80	548.85	533.10	537.30	99985
2019-03-08	532.95	532.95	515.25	526.95	76832
2019-03-11	526.80	534.00	519.90	531.75	106443
2019-03-12	533.40	555.00	530.85	543.15	141755
2019-03-13	546.45	565.50	540.30	564.90	94127
2019-03-14	564.00	572.55	542.70	544.80	90245
2019-03-15	546.60	551.40	531.30	532.95	152018
2019-03-18	534.75	540.63	518.10	523.95	138427
2019-03-19	525.45	537.00	513.60	516.15	81051
2019-03-20	516.90	522.45	482.55	489.15	148183
2019-03-21	492.60	508.65	486.90	502.20	100179
2019-03-22	504.30	510.00	482.10	482.55	86858
2019-03-25	481.50	490.35	471.00	485.55	85702
2019-03-26	492.00	493.20	477.60	484.80	121060
2019-03-27	485.70	491.40	470.40	476.70	67944
2019-03-28	477.60	493.20	476.55	490.35	118631
2019-03-29	489.00	505.20	488.25	504.00	112572
2019-04-01	505.20	515.10	497.40	498.60	81619
2019-04-02	500.85	505.80	492.30	505.50	68430
2019-04-03	519.75	537.75	513.60	529.35	116306
2019-04-04	529.05	535.65	523.80	529.35	62985
2019-04-05	530.85	548.21	530.55	544.50	66474
2019-04-08	542.10	547.73	532.65	539.70	71214
2019-04-09	536.70	537.23	528.15	531.75	75910
2019-04-10	530.85	540.15	528.68	537.45	72598
2019-04-11	537.75	539.25	528.75	536.25	77004
2019-04-12	545.25	555.00	526.20	527.25	80540
2019-04-15	529.65	536.25	501.90	502.35	105346
2019-04-16	504.90	508.50	495.30	500.70	139294
2019-04-17	503.10	508.50	467.33	467.85	134876
2019-04-18	468.30	479.25	452.25	475.20	249840
2019-04-22	472.50	475.20	457.67	465.00	86072
2019-04-23	468.00	476.85	450.75	474.30	103207
2019-04-24	475.50	475.50	453.60	466.95	112445
2019-04-25	464.55	477.45	458.27	476.70	92384
2019-04-26	477.60	484.50	474.30	483.90	61816
2019-04-29	484.95	491.93	480.15	484.95	63274
2019-04-30	486.75	491.60	474.75	480.30	168260
2019-05-01	480.00	485.85	473.40	474.60	89408
2019-05-02	475.05	482.10	470.10	482.10	94209
2019-05-03	484.50	488.25	479.70	483.30	69227
2019-05-06	471.60	492.45	467.72	490.35	89106
2019-05-07	486.60	490.05	476.03	481.20	128733
2019-05-08	480.75	498.15	476.55	494.70	134996
2019-05-09	494.70	536.70	486.31	531.75	199605
2019-05-10	535.35	535.35	504.75	521.85	117304
2019-05-13	512.55	520.20	482.40	489.15	107999
2019-05-14	491.55	507.15	485.70	506.25	95073
2019-05-15	503.10	519.30	495.90	508.50	85912
2019-05-16	490.20	493.50	462.15	470.10	295578
2019-05-17	467.10	485.40	463.80	480.30	113699
2019-05-20	479.10	482.70	470.40	482.25	83912
2019-05-21	484.95	502.05	484.95	501.30	97261
2019-05-22	501.60	505.35	495.90	502.05	74120
2019-05-23	496.20	496.65	478.65	496.05	94376
2019-05-24	498.15	511.65	498.15	506.85	70885
2019-05-28	507.30	507.70	479.25	481.80	168756
2019-05-29	482.40	489.00	474.79	488.10	100741
2019-05-30	487.80	492.75	479.55	481.65	89255
2019-05-31	478.35	481.95	462.00	469.80	137481
2019-06-03	489.75	535.65	488.10	510.90	261587
2019-06-04	515.25	521.25	489.74	493.80	149140
2019-06-05	498.30	508.95	493.20	504.60	89408
2019-06-06	502.95	509.40	483.45	494.70	112886
2019-06-07	496.65	501.00	493.58	495.00	77074
2019-06-10	497.10	505.73	493.80	496.95	87768
2019-06-11	501.90	503.13	492.00	499.05	70674
2019-06-12	498.30	504.90	489.00	504.45	53569
2019-06-13	505.65	513.60	501.32	510.45	50598
2019-06-14	511.80	513.68	498.45	501.00	44914
2019-06-17	507.00	513.60	499.50	505.50	60568
2019-06-18	507.00	531.45	507.00	527.55	80764
2019-06-19	528.75	537.45	524.70	530.10	62101
2019-06-20	534.00	549.15	529.65	530.85	67555
2019-06-21	531.60	532.65	516.60	522.90	150046
2019-06-24	523.65	526.95	502.35	508.35	67490
2019-06-25	510.90	533.25	503.40	519.30	94581
2019-06-26	520.65	527.55	496.35	499.35	78045
2019-06-27	502.50	521.25	502.50	520.20	62063
2019-06-28	518.40	534.90	514.62	533.70	300917
2019-07-01	538.50	552.75	530.55	537.45	109048
2019-07-02	538.35	542.85	526.20	541.95	65342
2019-07-03	545.10	552.75	540.60	544.05	127102
2019-07-05	541.20	549.53	524.70	527.10	72815
2019-07-08	525.30	529.65	506.55	512.70	90244
2019-07-09	510.45	523.20	507.45	522.60	70978
2019-07-10	523.65	525.45	511.50	521.85	48475
2019-07-11	524.40	524.40	496.80	502.95	60783
2019-07-12	504.00	508.50	494.25	505.80	66109
2019-07-15	503.70	506.85	491.25	498.15	65196
2019-07-16	498.90	502.50	485.25	487.35	146503
2019-07-17	489.15	491.27	478.50	479.70	75896
2019-07-18	479.85	485.40	476.25	481.05	78324
2019-07-19	481.65	483.68	478.05	479.55	67859
2019-07-22	478.95	490.20	477.30	485.10	60533
2019-07-23	485.85	485.85	478.65	481.35	46382
2019-07-24	480.00	484.05	477.75	481.80	51300
2019-07-25	477.00	479.25	429.60	449.85	252962
2019-07-26	448.65	468.75	442.73	466.80	143844
2019-07-29	473.10	473.10	437.01	439.05	120704
2019-07-30	435.75	440.70	421.95	439.20	149280
2019-07-31	439.20	441.00	420.60	426.90	97258
2019-08-01	446.55	468.90	439.51	467.85	177978
2019-08-02	465.00	470.85	455.25	466.35	157085
2019-08-05	457.65	461.25	429.00	432.00	137514
2019-08-06	435.30	443.85	419.56	431.40	82106
2019-08-07	425.55	436.88	417.75	432.00	148999
2019-08-08	434.25	449.85	431.78	443.55	158111
2019-08-09	269.70	315.60	262.50	313.80	1524256
2019-08-12	303.75	307.35	274.80	278.70	546286
2019-08-13	277.35	287.25	273.08	282.75	312207
2019-08-14	279.60	283.20	259.50	280.80	295259
2019-08-15	280.20	283.35	268.87	272.85	279659
2019-08-16	273.75	275.63	267.00	271.50	200036
2019-08-19	274.65	274.95	263.40	268.05	242824
2019-08-20	267.60	267.60	255.75	256.65	242964
2019-08-21	256.95	260.55	248.40	255.15	254790
2019-08-22	254.85	257.40	252.15	254.70	201796
2019-08-23	253.80	259.13	248.70	254.85	249190
2019-08-26	256.35	265.50	256.20	259.35	212591
2019-08-27	263.10	270.90	252.30	253.65	226890
2019-08-28	252.00	263.70	249.15	261.90	140224
2019-08-29	264.75	266.55	252.75	260.40	172714
2019-08-30	257.85	264.90	257.85	263.55	114205
2019-09-03	260.70	262.05	249.75	253.65	300978
2019-09-04	256.50	258.45	253.20	254.40	222546
2019-09-05	255.15	262.95	253.88	260.55	178629
2019-09-06	261.75	263.55	254.55	255.15	142025
2019-09-09	255.00	268.35	249.30	267.90	193522
2019-09-10	271.05	303.00	269.85	298.65	315616
2019-09-11	297.45	308.10	289.35	300.30	214904
2019-09-12	303.30	307.35	292.65	299.10	150049
2019-09-13	300.30	305.70	294.30	301.65	152312
2019-09-16	301.50	320.10	300.00	318.30	179443
2019-09-17	318.60	319.80	303.90	310.50	205626
2019-09-18	307.65	312.60	295.95	301.50	136025
2019-09-19	301.95	306.01	297.15	303.30	117591
2019-09-20	303.75	311.40	300.30	302.25	322779
2019-09-23	302.40	302.55	296.85	298.88	113942
2019-09-24	297.75	300.75	277.95	283.65	163544
2019-09-25	282.75	287.25	277.65	282.00	136105
2019-09-26	277.65	279.75	254.40	263.40	272293
2019-09-27	264.45	277.20	262.80	268.50	407818
2019-09-30	270.90	279.30	265.05	273.23	213665
2019-10-01	274.95	286.95	271.50	276.45	178606
2019-10-02	270.15	275.10	258.08	259.95	2846217
2019-10-03	258.45	273.23	252.75	273.00	266938
2019-10-04	273.60	286.20	272.25	284.48	145609
2019-10-07	284.55	288.90	277.50	280.05	172640
2019-10-08	255.15	260.40	241.80	242.70	366540
2019-10-09	244.20	251.48	241.50	250.65	158688
2019-10-10	250.50	250.50	237.55	241.95	186031
2019-10-11	245.70	259.80	244.20	256.35	195422
2019-10-14	256.20	256.50	235.50	238.05	182585
2019-10-15	237.45	262.05	234.53	259.43	214311
2019-10-16	257.25	265.35	255.00	263.10	128504
2019-10-17	264.90	268.20	261.30	266.55	101189
2019-10-18	265.05	268.20	251.10	259.05	326940
2019-10-21	259.05	269.85	258.00	265.95	135076
2019-10-22	264.75	266.40	257.33	258.00	104348
2019-10-23	256.50	265.20	250.88	251.55	159502
2019-10-24	252.75	254.84	245.93	247.05	98688
2019-10-25	245.70	251.25	243.90	250.20	136706
2019-10-28	252.30	269.85	251.25	265.50	113437
2019-10-29	264.30	268.05	260.70	264.30	103579
2019-10-30	264.90	267.75	259.80	263.25	105040
2019-10-31	260.55	260.70	250.20	256.88	122682
2019-11-01	257.40	275.85	255.30	274.65	222368
2019-11-04	276.15	280.95	274.05	277.05	165743
2019-11-05	277.35	280.05	274.65	278.10	130504
2019-11-06	277.20	278.55	268.20	271.50	151305
2019-11-07	284.25	298.50	277.65	280.50	333054
2019-11-08	279.45	301.43	273.75	300.60	264310
2019-11-11	330.00	337.20	304.80	314.70	485915
2019-11-12	315.00	320.10	304.20	305.18	214883
2019-11-13	301.50	304.50	289.20	299.10	158292
2019-11-14	297.00	299.70	289.50	291.45	132666
2019-11-15	292.50	294.90	288.75	294.75	131096
2019-11-18	294.75	294.75	263.33	270.15	297489
2019-11-19	272.10	276.90	268.86	274.65	114436
2019-11-20	274.80	299.70	274.35	298.95	216702
2019-11-21	297.30	307.13	289.05	301.73	168990
2019-11-22	303.45	318.30	302.25	316.05	144835
2019-11-25	319.20	326.55	315.60	317.78	165465
2019-11-26	316.95	320.85	302.70	307.05	658158
2019-11-27	307.95	317.40	306.00	308.10	156496
2019-11-29	306.15	310.65	302.18	304.35	78932
2019-12-02	304.35	306.75	290.85	292.20	141419
2019-12-03	285.15	293.40	280.20	291.83	171529
2019-12-04	294.60	305.70	286.95	304.43	163516
2019-12-05	303.45	307.50	297.00	297.90	140867
2019-12-06	301.05	315.00	298.05	306.75	152356
2019-12-09	315.75	349.20	312.00	346.73	254728
2019-12-10	346.20	349.80	331.50	336.75	141190
2019-12-11	338.85	344.55	322.35	324.00	126257
2019-12-12	323.40	332.85	320.44	326.85	105978
2019-12-13	328.35	330.30	315.15	319.05	109945
2019-12-16	320.70	325.05	312.15	313.80	106340
2019-12-17	312.75	322.95	308.93	322.05	118900
2019-12-18	322.35	329.40	317.40	319.28	137912
2019-12-19	319.65	327.30	315.45	324.30	89253
2019-12-20	326.40	327.00	315.30	319.80	220058
2019-12-23	321.60	333.45	319.65	327.75	129392
2019-12-24	329.25	335.70	325.05	334.95	61283
2019-12-26	335.10	337.35	328.80	329.70	90236
2019-12-27	330.45	331.02	322.50	323.55	77029
2019-12-30	324.15	325.79	308.70	311.55	107922
2019-12-31	310.80	327.15	308.85	323.78	109383
2020-01-02	327.00	328.95	310.65	314.40	121189
2020-01-03	309.30	310.80	302.40	307.95	84417
2020-01-06	304.20	317.25	299.27	315.00	98896
2020-01-07	316.80	320.55	310.20	318.90	89152
2020-01-08	319.50	328.58	315.75	326.40	118296
2020-01-09	328.50	329.25	320.10	323.85	126947
2020-01-10	338.70	405.30	337.20	403.80	781597
2020-01-13	429.00	429.00	385.05	411.00	427233
2020-01-14	410.25	427.35	405.15	419.40	457239
2020-01-15	366.53	383.48	341.25	352.35	684061
2020-01-16	351.75	363.75	348.00	358.50	206084
2020-01-17	358.05	358.05	334.20	337.20	232138
2020-01-21	337.50	344.70	334.05	336.30	126081
2020-01-22	338.25	344.55	331.50	331.95	99568
2020-01-23	329.25	333.00	320.40	326.55	106247
2020-01-24	326.85	327.15	309.15	316.95	126789
2020-01-27	305.70	308.10	295.05	296.55	143748
2020-01-28	298.95	310.20	298.63	305.55	90624
2020-01-29	304.80	313.95	303.90	308.55	98272
2020-01-30	306.60	310.20	297.60	304.35	84989
2020-01-31	302.70	303.45	293.40	298.35	102266
2020-02-03	311.25	325.90	309.00	323.10	145793
2020-02-04	325.50	341.18	324.15	330.60	115629
2020-02-05	334.95	350.25	333.00	343.95	115334
2020-02-06	343.95	347.25	337.80	342.15	86571
2020-02-07	339.90	344.70	337.20	339.15	56114
2020-02-10	333.15	343.80	330.75	335.40	85213
2020-02-11	341.55	343.05	330.75	336.00	74044
2020-02-12	340.05	360.00	338.41	352.13	164843
2020-02-13	351.00	354.30	341.85	342.75	77849
2020-02-14	344.55	354.00	337.05	346.95	144369
2020-02-18	345.90	347.40	330.00	330.75	90534
2020-02-19	331.50	343.35	330.90	342.60	70443
2020-02-20	342.00	358.95	337.35	355.05	89851
2020-02-21	352.35	358.35	348.15	352.95	81923
2020-02-24	337.50	342.00	324.00	335.40	117123
2020-02-25	338.40	340.20	325.43	332.25	138421
2020-02-26	336.30	340.35	317.10	321.08	99594
2020-02-27	313.65	325.20	296.55	307.95	137798
2020-02-28	277.65	314.10	270.90	312.15	216242
2020-03-02	312.45	314.25	294.45	301.50	162443
2020-03-03	301.50	316.20	285.30	291.45	117539
2020-03-04	300.30	313.80	296.70	305.70	120776
2020-03-05	296.25	307.50	293.85	302.25	80432
2020-03-06	291.00	308.25	288.45	295.65	97297
2020-03-09	273.15	279.45	255.45	265.80	120333
2020-03-10	281.25	281.25	250.58	269.70	116730
2020-03-11	256.26	268.05	242.70	247.05	108954
2020-03-12	220.05	244.50	211.50	241.65	136446
2020-03-13	253.65	258.45	224.18	249.00	129206
2020-03-16	210.00	233.40	204.45	217.05	142049
2020-03-17	219.90	247.35	213.90	238.50	156667
2020-03-18	225.00	244.65	218.10	244.65	130914
2020-03-19	240.60	284.10	238.50	258.15	134396
2020-03-20	261.30	265.05	237.30	244.05	142939
2020-03-23	246.75	252.45	236.70	241.05	129894
2020-03-24	253.50	262.35	241.20	252.90	109605
2020-03-25	253.20	264.68	246.75	253.95	96278
2020-03-26	254.10	267.08	252.75	262.65	83549
2020-03-27	253.65	262.95	246.15	258.45	82938
2020-03-30	257.10	277.35	257.10	270.90	105079
2020-03-31	267.60	271.05	257.70	267.75	74836
2020-04-01	260.85	271.50	253.95	263.70	74051
2020-04-02	262.05	270.75	250.05	256.20	69796
2020-04-03	255.30	265.05	249.00	252.90	57235
2020-04-06	259.65	275.85	259.65	270.90	79342
2020-04-07	275.40	282.75	263.10	263.85	78687
2020-04-08	267.60	281.40	261.60	276.60	87347
2020-04-09	280.50	288.15	274.95	281.70	113933
2020-04-13	282.00	284.70	269.70	279.90	52982
2020-04-14	285.15	294.00	280.80	288.15	113413
2020-04-15	285.00	287.25	269.10	276.00	88110
2020-04-16	277.65	283.50	271.20	275.55	96223
2020-04-17	281.25	292.80	279.15	291.45	136515
2020-04-20	288.90	310.19	286.65	301.65	94323
2020-04-21	296.10	299.27	284.55	285.30	63072
2020-04-22	294.15	298.20	288.15	292.50	52606
2020-04-23	294.75	301.50	290.10	290.85	46340
2020-04-24	293.10	297.38	288.75	294.00	59294
2020-04-27	298.50	304.50	295.05	301.35	58617
2020-04-28	304.50	304.50	296.40	298.35	78558
2020-04-29	303.75	305.10	294.30	295.20	80347
2020-04-30	291.15	303.15	287.70	288.00	113740
2020-05-01	284.10	286.13	267.45	270.83	74501
2020-05-04	270.15	286.20	264.45	286.05	72534
2020-05-05	292.50	298.05	288.00	292.20	70943
2020-05-06	297.45	297.75	288.60	292.95	46752
2020-05-07	297.75	305.55	289.50	298.20	75592
2020-05-08	306.15	339.45	303.00	311.55	156934
2020-05-11	305.40	344.63	305.25	340.05	144830
2020-05-12	340.05	346.80	325.65	325.95	118005
2020-05-13	326.10	328.95	316.80	326.25	80506
2020-05-14	321.00	323.70	314.40	320.25	71641
2020-05-15	318.45	331.35	317.70	330.30	47750
2020-05-18	341.25	341.85	334.05	339.30	83092
2020-05-19	339.30	342.00	335.25	335.25	54524
2020-05-20	342.15	345.90	338.40	344.55	84865
2020-05-21	344.40	346.05	337.95	343.05	76666
2020-05-22	345.00	345.98	342.53	345.60	55943
2020-05-26	353.10	356.10	340.95	341.85	71236
2020-05-27	345.00	345.00	331.35	342.75	55169
2020-05-28	345.00	350.25	331.50	333.15	75892
2020-05-29	334.50	334.50	316.20	325.50	98735
2020-06-01	325.65	328.50	317.40	324.45	76018
2020-06-02	324.60	331.35	318.60	327.00	87282
2020-06-03	329.40	341.10	328.35	339.45	121543
2020-06-04	339.75	350.25	335.40	346.50	120218
2020-06-05	348.75	352.35	333.60	334.05	78436
2020-06-08	334.20	343.50	328.20	339.00	81758
2020-06-09	338.85	341.40	329.85	332.40	84224
2020-06-10	334.80	336.00	321.00	327.30	73842
2020-06-11	319.65	324.90	302.10	303.90	88180
2020-06-12	312.00	314.25	297.90	307.35	94112
2020-06-15	303.15	313.95	297.15	311.10	52308
2020-06-16	316.95	319.80	311.03	319.50	63224
2020-06-17	322.50	328.05	319.95	325.65	64551
2020-06-18	325.20	332.85	320.55	329.63	48499
2020-06-19	333.60	344.70	328.65	342.30	129901
2020-06-22	342.15	352.09	339.75	351.60	97226
2020-06-23	355.35	359.40	344.10	344.55	65391
2020-06-24	344.10	346.35	330.90	331.35	85304
2020-06-25	328.50	342.00	327.77	337.35	56530
2020-06-26	335.85	338.40	329.10	330.75	94159
2020-06-29	335.25	343.80	327.15	336.30	57731
2020-06-30	333.90	349.95	332.25	347.40	68274
2020-07-01	348.75	361.65	347.40	351.75	102328
2020-07-02	356.40	365.10	351.75	352.80	68348
2020-07-06	358.35	366.60	352.20	359.70	62505
2020-07-07	354.45	369.45	351.30	362.10	47453
2020-07-08	363.45	373.20	357.90	371.85	56931
2020-07-09	373.20	375.90	361.29	366.45	55596
2020-07-10	364.20	367.95	358.20	360.38	34865
2020-07-13	362.10	368.85	349.20	350.40	48541
2020-07-14	350.40	354.45	340.95	353.85	63276
2020-07-15	360.15	374.70	359.85	369.90	55528
2020-07-16	367.95	367.95	354.92	359.40	48740
2020-07-17	362.70	367.80	357.90	365.55	58823
2020-07-20	366.90	371.70	363.15	368.70	41653
2020-07-21	371.25	372.98	361.95	364.65	30703
2020-07-22	364.05	369.45	358.43	360.15	33497
2020-07-23	361.20	365.55	354.45	356.40	30228
2020-07-24	353.70	355.20	345.75	346.20	48967
2020-07-27	346.50	355.20	342.66	354.75	33451
2020-07-28	355.35	356.40	346.82	347.85	31704
2020-07-29	347.40	348.00	336.75	340.80	66295
2020-07-30	335.25	354.17	333.45	349.05	52678
2020-07-31	349.95	349.95	331.07	332.40	70854
2020-08-03	335.40	336.75	329.40	331.20	75359
2020-08-04	330.00	332.55	323.48	328.80	50160
2020-08-05	325.50	331.05	321.45	326.25	46926
2020-08-06	325.05	327.45	317.10	322.65	57703
2020-08-07	337.50	344.70	326.10	327.75	84019
2020-08-10	327.45	330.00	319.50	320.33	48323
2020-08-11	320.40	320.40	305.55	306.00	49343
2020-08-12	306.15	312.15	300.90	301.50	45016
2020-08-13	300.75	307.35	298.65	300.75	45895
2020-08-14	298.20	299.55	291.68	293.25	50270
2020-08-17	293.85	300.00	289.50	294.15	57854
2020-08-18	295.20	297.47	285.90	292.35	42324
2020-08-19	292.35	294.45	289.20	289.65	52777
2020-08-20	286.50	290.70	284.55	287.70	44110
2020-08-21	286.20	289.95	284.55	287.25	60612
2020-08-24	287.40	291.68	284.03	287.40	61882
2020-08-25	288.30	295.35	284.10	290.03	55975
2020-08-26	287.70	291.90	285.90	291.75	66497
2020-08-27	291.00	293.55	285.30	287.55	74750
2020-08-28	287.70	289.35	282.90	287.10	55657
2020-08-31	286.95	291.90	286.35	290.10	42387
2020-09-01	290.85	292.05	284.25	287.25	80542
2020-09-02	288.00	291.15	285.90	288.00	47660
2020-09-03	285.90	293.55	282.75	287.25	79887
2020-09-04	288.45	291.15	272.40	283.80	100814
2020-09-08	279.45	282.30	274.80	276.60	67850
2020-09-09	279.75	286.35	277.05	282.75	54095
2020-09-10	283.80	293.18	282.15	282.30	43357
2020-09-11	285.00	288.45	278.85	282.30	45816
2020-09-14	285.15	297.90	285.15	296.25	93347
2020-09-15	298.65	306.15	297.30	300.15	78937
2020-09-16	300.30	309.68	300.15	304.65	60036
2020-09-17	301.05	307.20	297.90	305.10	64631
2020-09-18	307.65	308.25	299.25	302.55	133655
2020-09-21	296.10	296.85	284.10	291.15	76148
2020-09-22	291.90	301.95	287.46	298.50	99843
2020-09-23	297.60	301.50	283.50	283.65	69030
2020-09-24	282.75	282.75	268.05	270.45	76348
2020-09-25	268.65	272.40	262.20	264.15	89073
2020-09-28	264.75	265.50	250.50	252.60	104420
2020-09-29	252.30	258.97	248.93	253.35	105241
2020-09-30	253.35	255.00	246.15	248.85	98662
2020-10-01	248.40	251.25	246.90	250.65	87548
2020-10-02	246.60	250.35	243.30	244.20	69514
2020-10-05	247.95	259.50	247.50	259.20	71205
2020-10-06	260.40	264.45	256.95	257.85	66640
2020-10-07	259.50	269.55	256.50	267.30	41566
2020-10-08	268.80	273.45	268.50	271.95	50530
2020-10-09	274.65	274.65	267.45	268.05	33469
2020-10-12	268.65	269.10	257.85	258.90	46154
2020-10-13	256.50	261.00	253.65	254.70	50978
2020-10-14	255.15	271.35	253.80	263.10	108192
2020-10-15	259.35	269.70	258.30	265.35	61383
2020-10-16	265.35	268.05	256.80	257.10	126520
2020-10-19	257.40	260.10	251.55	253.05	49579
2020-10-20	255.75	260.55	252.45	257.55	48720
2020-10-21	256.05	258.15	248.25	249.23	79486
2020-10-22	249.45	262.20	248.55	257.70	62731
2020-10-23	260.10	263.55	252.75	263.10	45167
2020-10-26	258.90	263.70	253.65	254.55	63154
2020-10-27	248.40	254.40	245.55	247.20	116482
2020-10-28	241.65	247.35	237.00	238.65	87643
2020-10-29	238.35	244.73	230.93	243.15	86519
2020-10-30	241.80	243.08	234.90	237.60	89274
2020-11-02	243.00	243.75	234.15	241.80	103585
2020-11-03	243.75	248.28	234.53	236.55	90974
2020-11-04	237.75	258.90	237.75	254.55	74579
2020-11-05	258.45	263.70	252.60	253.35	70077
2020-11-06	259.95	284.85	257.70	261.30	104162
2020-11-09	272.55	281.85	256.35	256.35	94359
2020-11-10	256.20	258.75	247.82	252.60	74971
2020-11-11	253.20	261.00	251.55	256.65	77538
2020-11-12	258.00	264.75	254.85	257.10	60772
2020-11-13	258.75	262.50	257.03	259.05	38984
2020-11-16	261.90	262.20	250.50	254.25	61370
2020-11-17	253.95	264.90	250.95	263.40	53280
2020-11-18	263.40	264.60	256.05	256.65	53627
2020-11-19	255.75	260.55	253.50	259.05	35270
2020-11-20	260.10	260.10	250.80	251.40	55558
2020-11-23	252.56	252.75	243.00	247.95	75615
2020-11-24	248.10	254.85	246.30	250.35	66642
2020-11-25	248.70	251.25	245.25	247.20	42903
2020-11-27	247.50	252.45	245.25	251.85	22440
2020-11-30	253.65	254.40	244.35	245.85	66982
2020-12-01	245.85	249.60	242.40	247.05	72936
2020-12-02	247.50	263.25	247.50	259.13	62599
2020-12-03	258.60	260.85	255.00	256.05	40334
2020-12-04	257.55	263.03	256.50	261.00	37102
2020-12-07	261.75	265.80	258.75	260.10	33680
2020-12-08	257.40	262.50	255.60	259.20	50769
2020-12-09	260.55	261.90	246.90	248.85	47523
2020-12-10	249.15	254.10	247.65	252.00	29609
2020-12-11	251.40	252.71	246.30	251.18	39749
2020-12-14	253.80	273.45	253.48	264.60	82153
2020-12-15	267.90	277.28	260.25	276.45	74782
2020-12-16	277.20	279.75	263.55	264.90	77591
2020-12-17	266.85	287.25	265.50	285.45	100312
2020-12-18	289.95	291.07	272.40	281.25	208577
2020-12-21	279.75	282.00	275.10	279.75	48519
2020-12-22	284.25	291.90	279.15	280.95	65606
2020-12-23	283.35	283.53	275.25	277.65	42651
2020-12-24	277.80	278.10	273.75	276.75	19094
2020-12-28	279.00	282.15	272.35	280.05	73756
2020-12-29	281.25	282.15	267.00	273.75	74543
2020-12-30	273.00	278.85	268.95	269.10	54510
2020-12-31	268.35	268.95	250.26	255.00	126861
2021-01-04	257.70	265.50	255.60	264.90	82683
2021-01-05	263.40	270.00	260.70	269.70	62676
2021-01-06	264.45	271.05	260.55	262.95	71952
2021-01-07	264.60	279.90	264.60	279.00	44053
2021-01-08	280.35	289.20	279.15	288.15	49970
2021-01-11	288.15	295.05	274.80	281.10	76794
2021-01-12	280.35	294.90	279.94	285.45	64264
2021-01-13	285.45	287.10	273.98	274.95	46705
2021-01-14	278.70	280.95	265.95	267.00	93361
2021-01-15	266.25	271.50	252.75	254.70	157221
2021-01-19	256.95	259.35	250.95	258.30	81980
2021-01-20	260.40	262.20	253.05	253.65	63474
2021-01-21	254.10	255.20	247.95	249.90	61091
2021-01-22	247.95	250.65	246.15	248.40	45417
2021-01-25	256.50	266.40	253.20	266.10	82380
2021-01-26	268.50	281.18	267.45	273.60	77978
2021-01-27	270.45	286.50	263.55	281.70	148426
2021-01-28	282.60	286.05	273.75	276.60	125362
2021-01-29	276.75	331.73	275.70	295.50	290500
2021-02-01	344.10	345.00	309.00	310.35	198957
2021-02-02	325.05	325.35	291.15	293.10	125463
2021-02-03	292.65	304.95	288.75	298.50	150985
2021-02-04	301.65	309.90	292.35	309.00	132767
2021-02-05	303.75	310.95	295.95	302.70	84349
2021-02-08	306.15	315.15	303.75	315.15	84043
2021-02-09	317.25	339.30	313.95	339.15	88990
2021-02-10	342.00	358.35	333.75	348.00	104858
2021-02-11	348.90	349.80	336.30	341.25	60197
2021-02-12	342.45	347.54	335.85	342.90	81136
2021-02-16	339.60	342.00	330.15	336.90	92013
2021-02-17	375.00	401.25	357.15	381.90	354521
2021-02-18	373.80	389.22	365.14	375.75	88515
2021-02-19	375.00	386.70	370.09	373.80	73617
2021-02-22	362.40	367.20	332.85	334.65	101736
2021-02-23	326.40	341.10	318.00	337.95	84284
2021-02-24	333.75	344.10	329.40	341.55	55512
2021-02-25	341.70	346.35	331.35	336.60	72857
2021-02-26	340.50	356.25	333.51	340.35	116167
2021-03-01	345.30	366.00	342.45	354.30	97444
2021-03-02	353.85	367.50	351.30	356.10	89102
2021-03-03	357.30	364.35	347.40	351.60	51749
2021-03-04	348.45	353.85	325.80	335.70	143528
2021-03-05	335.40	337.35	312.60	334.65	85775
2021-03-08	334.80	336.30	316.20	318.30	62895
2021-03-09	315.15	337.91	315.15	327.68	61686
2021-03-10	335.70	340.95	325.05	331.50	43546
2021-03-11	335.85	340.95	326.63	338.85	38588
2021-03-12	338.25	343.65	328.65	342.30	40076
2021-03-15	342.90	344.10	332.40	337.50	48044
2021-03-16	340.95	343.35	324.45	330.15	55322
2021-03-17	327.60	347.10	326.70	346.20	65608
2021-03-18	346.50	352.50	329.85	331.50	54650
2021-03-19	333.90	340.05	323.85	325.05	118190
2021-03-22	322.95	339.30	322.05	335.70	48382
2021-03-23	328.05	332.82	304.80	309.45	71235
2021-03-24	310.50	311.93	295.50	296.85	49078
2021-03-25	295.50	308.85	293.85	304.88	58729
2021-03-26	304.80	313.50	291.60	299.85	40549
2021-03-29	297.75	303.30	292.95	293.55	35286
2021-03-30	292.35	297.68	283.20	292.65	49536
2021-03-31	294.30	304.80	292.20	300.00	79809
2021-04-01	303.15	313.35	296.70	306.00	52761
2021-04-05	308.10	313.50	296.85	301.20	32010
2021-04-06	307.65	310.05	300.45	303.75	46495
2021-04-07	299.10	301.35	293.25	294.30	42146
2021-04-08	295.65	300.15	286.88	288.60	51840
2021-04-09	286.95	286.95	277.28	279.45	55738
2021-04-12	278.25	285.00	272.10	280.20	43023
2021-04-13	282.15	284.25	274.50	280.35	42819
2021-04-14	282.60	300.00	281.55	287.10	70205
2021-04-15	287.40	296.85	287.40	290.40	59106
2021-04-16	289.95	292.95	282.60	285.00	112110
2021-04-19	284.10	291.30	277.80	282.00	52529
2021-04-20	282.30	288.60	280.13	282.15	38606
2021-04-21	281.40	297.00	280.05	295.95	59236
2021-04-22	295.95	306.60	291.90	301.50	50749
2021-04-23	302.55	307.88	294.30	295.20	52407
2021-04-26	294.75	306.60	294.60	305.85	36928
2021-04-27	308.55	308.55	297.90	301.35	36212
2021-04-28	301.35	309.90	299.85	303.75	42726
2021-04-29	303.00	304.20	297.60	301.35	47934
2021-04-30	298.95	302.78	293.55	294.15	46345
2021-05-03	297.45	298.50	285.75	294.90	70168
2021-05-04	293.70	294.75	281.40	282.00	52821
2021-05-05	281.40	284.25	276.00	280.20	49107
2021-05-06	278.25	281.25	273.75	277.80	96255
2021-05-07	275.10	303.45	274.65	301.50	194558
2021-05-10	302.55	303.75	293.40	295.95	65067
2021-05-11	287.70	298.65	286.95	289.35	60640
2021-05-12	289.65	293.40	277.65	278.55	57637
2021-05-13	278.55	284.85	275.25	282.90	62630
2021-05-14	284.10	287.70	278.85	284.70	37037
2021-05-17	281.85	284.85	269.25	272.85	72249
2021-05-18	268.65	275.70	265.65	271.95	59400
2021-05-19	268.20	277.35	263.85	276.90	64324
2021-05-20	272.85	279.75	269.70	272.25	73372
2021-05-21	275.25	277.35	270.15	270.30	40053
2021-05-24	271.50	273.75	265.95	267.30	46076
2021-05-25	266.70	267.45	262.65	263.55	33609
2021-05-26	263.55	271.35	261.30	270.60	37499
2021-05-27	269.70	273.45	264.00	269.40	43514
2021-05-28	270.00	275.55	268.50	271.05	35216
2021-06-01	271.80	273.30	266.25	271.20	42356
2021-06-02	271.95	275.25	266.24	268.35	45289
2021-06-03	267.00	271.50	265.05	268.05	37680
2021-06-04	267.86	269.40	256.35	256.95	71771
2021-06-07	254.55	256.05	239.55	248.10	158234
2021-06-08	249.15	254.10	246.30	247.80	90717
2021-06-09	250.20	257.48	248.85	252.15	69932
2021-06-10	252.45	268.95	250.13	267.60	88493
2021-06-11	267.75	268.05	261.45	264.15	44894
2021-06-14	265.80	271.95	263.55	265.20	55438
2021-06-15	264.90	267.00	260.48	266.25	52056
2021-06-16	266.85	269.70	258.60	260.40	56683
2021-06-17	258.15	262.05	255.15	258.60	44164
2021-06-18	256.20	259.20	253.95	255.00	94781
2021-06-21	255.30	258.22	249.68	252.90	54710
2021-06-22	252.00	254.55	247.50	250.05	45046
2021-06-23	249.45	252.60	247.35	250.05	42114
2021-06-24	249.75	257.63	249.45	255.30	77033
2021-06-25	255.15	259.65	249.08	259.05	124414
2021-06-28	271.80	271.80	258.00	266.25	130816
2021-06-29	265.50	267.75	260.70	261.15	44492
2021-06-30	259.50	262.20	256.65	257.40	37659
2021-07-01	259.20	265.94	258.45	262.80	52943
2021-07-02	262.50	262.50	253.35	256.65	32808
2021-07-06	256.05	258.00	252.15	253.65	48997
2021-07-07	253.80	256.65	248.70	249.30	35032
2021-07-08	246.45	256.65	245.25	252.15	64980
2021-07-09	252.45	264.30	250.35	260.55	61497
2021-07-12	259.35	262.35	255.90	258.45	50097
2021-07-13	257.10	258.15	252.75	256.20	43702
2021-07-14	257.25	257.25	245.85	247.05	68904
2021-07-15	245.25	250.65	241.50	248.85	73905
2021-07-16	250.65	250.95	241.20	241.65	108621
2021-07-19	239.10	245.03	236.25	244.80	52796
2021-07-20	245.85	252.45	244.20	250.95	57492
2021-07-21	251.40	252.75	245.85	251.70	30140
2021-07-22	250.35	252.30	245.10	245.70	25706
2021-07-23	245.55	250.50	243.75	247.65	30827
2021-07-26	246.30	248.78	242.10	243.60	36176
2021-07-27	243.75	245.33	236.55	238.65	59935
2021-07-28	238.95	244.65	238.65	243.75	31427
2021-07-29	244.95	247.50	239.85	240.90	30385
2021-07-30	238.80	242.25	236.18	236.85	40743
2021-08-02	237.45	244.05	236.48	239.40	40309
2021-08-03	239.25	240.30	230.55	237.00	55285
2021-08-04	234.88	241.95	231.15	234.30	54509
2021-08-05	236.10	239.25	233.25	238.05	48788
2021-08-06	239.85	242.25	232.20	236.55	58512
2021-08-09	238.05	238.95	229.50	232.50	45332
2021-08-10	233.85	234.45	224.55	224.85	69775
2021-08-11	225.00	226.05	215.10	215.25	80889
2021-08-12	216.30	216.45	212.40	214.50	68393
2021-08-13	214.20	216.98	212.85	214.35	49856
2021-08-16	214.80	214.80	205.20	206.55	79052
2021-08-17	202.95	206.10	201.00	205.05	63124
2021-08-18	205.05	207.30	202.35	202.80	40127
2021-08-19	201.30	203.33	196.05	196.05	58959
2021-08-20	196.20	206.85	193.80	204.15	54600
2021-08-23	206.10	211.20	205.95	210.60	46051
2021-08-24	211.50	212.85	206.55	211.20	51802
2021-08-25	210.15	219.15	209.70	216.30	47550
2021-08-26	214.95	218.55	211.95	213.45	58685
2021-08-27	213.15	228.75	212.10	224.25	95668
2021-08-30	228.60	235.80	224.40	227.25	72866
2021-08-31	227.10	232.95	225.60	232.20	64858
2021-09-01	233.70	239.40	232.20	236.40	61482
2021-09-02	236.40	239.10	234.16	237.90	53283
2021-09-03	237.15	238.80	232.80	238.05	42734
2021-09-07	238.80	241.50	235.65	240.45	49061
2021-09-08	240.60	244.52	235.80	243.15	52417
2021-09-09	241.95	244.04	236.40	236.70	42463
2021-09-10	236.85	239.78	231.00	239.25	52659
2021-09-13	240.00	247.95	237.45	245.55	55780
2021-09-14	247.05	250.95	238.50	239.55	47405
2021-09-15	238.95	247.20	238.65	242.70	47703
2021-09-16	243.15	244.73	238.05	243.90	37658
2021-09-17	243.90	248.70	239.10	247.65	116541
2021-09-20	245.55	249.90	242.70	245.10	41037
2021-09-21	251.40	267.60	250.20	265.80	98069
2021-09-22	265.20	274.35	260.70	266.70	70945
2021-09-23	266.70	278.10	265.65	276.90	75783
2021-09-24	275.25	280.10	270.15	277.65	54833
2021-09-27	278.10	290.55	277.50	282.60	78657
2021-09-28	281.70	283.80	275.25	276.30	53925
2021-09-29	277.50	277.80	268.50	268.95	44891
2021-09-30	269.10	274.35	267.99	269.40	58522
2021-10-01	268.80	278.25	266.40	276.15	64674
2021-10-04	276.00	280.35	270.75	271.65	51372
2021-10-05	271.80	276.00	256.80	257.10	73151
2021-10-06	248.55	255.45	239.25	241.80	107193
2021-10-07	243.15	255.15	243.15	252.60	61501
2021-10-08	251.70	257.25	250.13	255.30	38050
2021-10-11	256.05	261.60	254.55	258.30	38662
2021-10-12	258.45	266.40	257.55	264.90	33633
2021-10-13	265.20	268.65	255.75	256.05	42974
2021-10-14	258.90	262.05	252.75	256.05	67057
2021-10-15	256.95	262.05	253.50	259.65	113084
2021-10-18	258.30	258.75	244.05	244.95	60164
2021-10-19	244.65	250.95	243.45	249.90	76929
2021-10-20	249.00	249.90	243.30	243.60	41735
2021-10-21	243.60	250.20	242.85	248.40	39399
2021-10-22	247.05	249.15	243.75	245.25	27120
2021-10-25	245.25	248.25	241.50	241.80	37503
2021-10-26	243.30	246.38	240.45	243.75	37987
2021-10-27	243.00	244.50	237.90	238.80	64192
2021-10-28	238.95	245.40	238.95	241.95	44003
2021-10-29	241.50	243.30	224.70	227.40	123768
2021-11-01	226.80	244.50	223.50	243.45	108744
2021-11-02	240.90	255.60	237.45	250.05	101171
2021-11-03	248.70	257.10	248.70	255.30	55766
2021-11-04	266.85	266.85	248.70	249.75	77571
2021-11-05	211.65	222.30	185.25	201.75	363158
2021-11-08	209.10	220.65	197.25	219.75	173349
2021-11-09	217.65	220.35	206.40	207.30	111127
2021-11-10	205.95	211.49	203.55	203.70	82378
2021-11-11	201.90	206.25	199.80	203.25	84116
2021-11-12	204.60	206.70	195.75	200.40	101731
2021-11-15	199.50	204.90	198.15	200.10	80547
2021-11-16	199.20	202.80	192.60	199.35	117642
2021-11-17	197.70	200.85	191.85	192.75	105541
2021-11-18	190.65	191.55	173.33	176.40	161681
2021-11-19	177.27	183.45	174.75	177.00	98765
2021-11-22	177.75	179.40	170.25	172.80	100355
2021-11-23	172.65	172.97	165.00	171.15	94316
2021-11-24	169.35	175.50	166.35	174.30	76147
2021-11-26	170.63	176.10	167.40	168.15	63718
2021-11-29	170.10	174.29	164.48	166.65	119134
2021-11-30	164.85	169.80	161.63	168.90	111174
2021-12-01	169.35	175.95	167.25	168.00	119144
2021-12-02	169.80	173.55	165.90	171.15	73586
2021-12-03	172.80	173.40	158.85	162.45	105004
2021-12-06	169.80	179.55	169.05	177.90	258849
2021-12-07	179.25	187.50	178.80	182.70	261781
2021-12-08	182.70	193.50	178.65	190.95	173168
2021-12-09	193.50	193.50	186.00	186.45	162990
2021-12-10	186.75	193.50	184.05	185.40	131466
2021-12-13	183.00	190.95	181.95	189.75	116409
2021-12-14	186.90	193.80	185.85	190.20	108346
2021-12-15	190.50	195.30	185.85	194.40	141477
2021-12-16	195.45	205.35	195.30	198.30	144070
2021-12-17	198.60	206.25	193.65	205.05	2332413
2021-12-20	202.50	221.25	201.00	220.05	225720
2021-12-21	220.88	231.00	215.48	230.55	172776
2021-12-22	228.00	237.15	228.00	235.95	129953
2021-12-23	237.00	239.18	232.80	235.05	88027
2021-12-27	234.75	235.80	226.80	230.70	102695
2021-12-28	228.60	231.30	223.88	225.60	118595
2021-12-29	223.05	223.64	212.55	213.00	134430
2021-12-30	212.10	219.00	208.73	210.00	109627
2021-12-31	209.55	214.80	202.05	202.65	83090
2022-01-03	203.70	210.90	201.00	204.90	173563
2022-01-04	203.10	207.59	199.05	205.80	145948
2022-01-05	204.90	207.30	188.25	191.55	133420
2022-01-06	183.45	191.70	180.45	190.50	181431
2022-01-07	191.25	199.05	189.45	190.20	134054
2022-01-10	189.90	190.20	184.05	188.10	97198
2022-01-11	188.55	191.40	184.73	185.55	124381
2022-01-12	185.40	186.30	177.60	184.20	151660
2022-01-13	184.50	186.75	177.60	180.00	157210
2022-01-14	177.45	182.10	172.50	181.50	158480
2022-01-18	180.00	183.60	171.15	175.80	228422
2022-01-19	176.55	184.80	175.50	182.10	160166
2022-01-20	184.05	188.85	176.55	176.70	127808
2022-01-21	173.70	178.51	163.65	164.25	242754
2022-01-24	159.45	168.45	152.10	167.70	164682
2022-01-25	165.00	167.85	159.45	163.50	146356
2022-01-26	165.00	168.45	159.53	159.75	129563
2022-01-27	163.05	166.35	154.35	155.40	89300
2022-01-28	156.00	159.75	151.95	159.75	79620
2022-01-31	160.65	167.25	159.00	166.80	157748
2022-02-01	167.10	170.10	160.80	165.90	141844
2022-02-02	167.55	167.55	157.13	157.65	209756
2022-02-03	155.70	155.70	147.75	148.95	131439
2022-02-04	148.50	159.45	146.25	156.90	143678
2022-02-07	157.50	162.53	156.30	158.70	104787
2022-02-08	158.40	160.35	152.85	160.05	83047
2022-02-09	161.25	169.35	160.35	169.20	105035
2022-02-10	166.50	173.85	164.18	165.75	110294
2022-02-11	165.45	169.50	161.40	163.65	89081
2022-02-14	163.20	166.80	162.08	162.90	107020
2022-02-15	165.45	169.80	164.10	167.70	95592
2022-02-16	167.25	169.35	161.55	167.85	98740
2022-02-17	164.10	166.80	159.00	160.35	100581
2022-02-18	158.70	161.48	154.95	158.25	105814
2022-02-22	155.25	159.75	154.20	154.95	107303
2022-02-23	155.85	158.85	146.40	146.70	119000
2022-02-24	142.20	153.53	139.65	153.00	152424
2022-02-25	153.60	155.10	147.83	149.70	117165
2022-02-28	148.05	154.20	146.25	153.60	145907
2022-03-01	156.15	169.05	154.95	164.70	155731
2022-03-02	163.80	167.33	159.68	161.25	104530
2022-03-03	162.15	163.80	154.05	159.00	141170
2022-03-04	156.90	161.55	154.65	157.50	111522
2022-03-07	155.25	157.73	148.65	151.80	97737
2022-03-08	152.40	158.48	148.20	155.10	94580
2022-03-09	163.05	170.85	160.95	165.75	198551
2022-03-10	163.50	166.65	158.40	163.95	116388
2022-03-11	164.70	166.95	158.25	159.45	74590
2022-03-14	75.00	78.75	59.78	62.40	1743374
2022-03-15	59.25	67.35	58.20	67.20	592122
2022-03-16	67.05	71.44	65.18	69.45	458531
2022-03-17	70.35	87.15	69.00	83.10	619907
2022-03-18	81.75	86.25	81.45	84.00	332518
2022-03-21	83.25	86.63	82.05	85.35	252489
2022-03-22	85.20	95.93	84.14	91.20	363406
2022-03-23	90.00	95.55	89.10	92.55	190008
2022-03-24	92.70	94.05	87.68	88.05	229576
2022-03-25	88.20	89.40	83.25	84.30	146895
2022-03-28	85.05	86.70	81.75	83.25	210729
2022-03-29	83.85	89.10	83.63	86.25	252577
2022-03-30	86.25	87.45	82.43	83.55	264094
2022-03-31	85.20	85.20	80.25	80.85	181723
2022-04-01	80.70	84.90	79.65	83.85	244896
2022-04-04	83.40	88.35	83.40	85.95	232434
2022-04-05	85.95	87.08	83.33	84.60	181439
2022-04-06	83.85	87.90	82.20	86.10	213023
2022-04-07	85.65	87.45	82.65	86.55	167672
2022-04-08	86.70	87.75	82.50	82.65	177344
2022-04-11	81.30	84.98	80.85	84.00	231357
2022-04-12	84.90	89.40	84.48	85.65	374711
2022-04-13	85.65	93.45	84.15	92.55	294784
2022-04-14	91.80	93.83	89.70	92.40	646529
2022-04-18	60.00	71.70	56.70	71.10	1389281
2022-04-19	71.85	73.80	67.95	69.45	413779
2022-04-20	68.70	72.00	66.15	69.90	293065
2022-04-21	70.65	71.40	65.55	67.50	213100
2022-04-22	68.25	69.60	66.00	68.40	177738
2022-04-25	68.85	71.55	67.65	70.80	181828
2022-04-26	69.60	71.10	64.50	64.95	266124
2022-04-27	65.70	66.60	62.55	63.90	355914
2022-04-28	64.35	64.35	58.05	63.15	424918
2022-04-29	63.30	65.10	61.35	61.95	290585
2022-05-02	61.95	67.80	61.65	67.50	268557
2022-05-03	67.50	70.65	66.60	67.65	234099
2022-05-04	67.50	70.20	64.05	69.90	169228
2022-05-05	69.15	69.15	64.95	66.60	147162
2022-05-06	66.00	66.83	60.53	65.25	300568
2022-05-09	64.50	64.73	55.05	55.65	335833
2022-05-10	56.85	60.45	54.60	58.05	234974
2022-05-11	57.30	58.65	52.95	53.85	177726
2022-05-12	52.95	57.00	52.80	55.95	199574
2022-05-13	56.40	60.90	56.40	59.85	165713
2022-05-16	59.25	61.13	57.83	58.20	197231
2022-05-17	60.45	60.60	57.60	59.10	130991
2022-05-18	57.45	59.70	55.95	57.00	190140
2022-05-19	57.00	59.51	56.25	58.65	172691
2022-05-20	59.10	61.05	55.50	58.20	112310
2022-05-23	58.50	58.80	53.25	53.55	291061
2022-05-24	53.10	53.25	49.50	50.85	215320
2022-05-25	51.00	52.50	49.65	51.90	255115
2022-05-26	52.05	54.00	51.30	51.90	149427
2022-05-27	51.75	53.82	50.25	53.10	152122
2022-05-31	52.50	55.50	50.85	52.20	266920
2022-06-01	52.05	55.80	51.34	53.25	299545
2022-06-02	52.95	55.65	51.60	54.90	157225
2022-06-03	54.75	56.55	53.70	54.45	152369
2022-06-06	55.65	56.40	52.05	53.25	136616
2022-06-07	52.95	54.90	52.35	54.60	154934
2022-06-08	54.60	57.45	54.14	55.80	133958
2022-06-09	55.50	56.25	52.50	52.65	123208
2022-06-10	51.60	52.20	49.20	49.80	117653
2022-06-13	48.45	48.75	45.30	47.55	201621
2022-06-14	48.15	50.25	46.80	49.05	151820
2022-06-15	49.05	51.08	48.38	50.40	175811
2022-06-16	49.05	49.65	46.65	48.60	142963
2022-06-17	49.05	53.55	48.90	52.05	373746
2022-06-21	51.30	56.85	51.30	55.05	304650
2022-06-22	54.15	59.25	53.70	57.60	170996
2022-06-23	58.50	62.63	57.60	62.40	239262
2022-06-24	63.00	63.90	59.70	60.45	1626798
2022-06-27	61.50	63.90	58.95	63.00	215923
2022-06-28	62.70	63.60	59.25	60.30	139049
2022-06-29	60.30	60.83	58.20	59.40	278467
2022-06-30	58.95	58.95	56.10	57.00	183239
2022-07-01	55.95	57.60	55.05	56.25	158230
2022-07-05	56.40	59.25	54.45	58.95	176680
2022-07-06	58.65	60.90	58.13	58.50	114575
2022-07-07	59.10	61.05	58.05	58.95	212136
2022-07-08	58.20	58.95	56.18	57.45	157270
2022-07-11	57.30	58.35	52.80	52.95	164038
2022-07-12	53.55	54.45	50.48	53.70	181541
2022-07-13	52.65	54.90	51.90	52.95	192710
2022-07-14	52.80	52.95	48.53	51.15	507368
2022-07-15	51.90	54.00	50.25	53.70	1027729
2022-07-18	55.05	55.80	52.05	52.50	204278
2022-07-19	53.40	57.00	53.40	56.40	198627
2022-07-20	56.25	60.30	56.25	60.30	195806
2022-07-21	60.15	60.23	57.98	59.55	106705
2022-07-22	59.10	59.25	54.30	55.20	125605
2022-07-25	55.65	56.18	54.15	55.80	113001
2022-07-26	55.50	59.55	55.05	59.10	130635
2022-07-27	59.70	61.80	58.05	61.80	127282
2022-07-28	61.80	62.63	58.65	60.75	113616
2022-07-29	60.15	61.73	58.20	59.40	144981
2022-08-01	58.65	59.10	56.55	56.55	118185
2022-08-02	56.10	60.45	55.80	60.45	126972
2022-08-03	61.20	67.05	61.04	67.05	204034
2022-08-04	66.45	68.18	64.80	66.30	130831
2022-08-05	62.55	73.58	62.21	73.20	160671
2022-08-08	68.55	74.18	68.40	73.05	246699
2022-08-09	72.75	73.80	70.50	70.65	125155
2022-08-10	72.60	73.05	69.75	72.75	109300
2022-08-11	73.80	75.90	72.45	74.25	128953
2022-08-12	74.10	77.25	74.10	77.10	112651
2022-08-15	76.20	77.70	72.75	73.65	124646
2022-08-16	73.20	73.20	70.05	70.20	103259
2022-08-17	69.00	71.85	68.76	70.80	95890
2022-08-18	69.60	71.18	68.40	70.20	89736
2022-08-19	69.30	70.80	68.10	69.00	92747
2022-08-22	68.10	69.75	67.42	68.10	73524
2022-08-23	68.10	68.55	65.78	67.95	86960
2022-08-24	68.55	71.70	68.40	70.80	64057
2022-08-25	71.40	71.85	69.75	71.10	75957
2022-08-26	71.40	71.40	65.63	65.70	82629
2022-08-29	64.95	66.00	63.90	64.20	84211
2022-08-30	65.10	65.40	60.00	60.45	167954
2022-08-31	61.05	61.58	59.10	59.10	161390
2022-09-01	58.50	60.45	56.85	60.30	108578
2022-09-02	61.05	61.05	59.10	60.15	93515
2022-09-06	60.00	60.30	56.10	56.40	122557
2022-09-07	55.35	58.20	54.45	57.00	138765
2022-09-08	56.10	57.30	55.35	56.40	88177
2022-09-09	56.85	57.68	55.50	56.10	164704
2022-09-12	56.40	57.45	52.95	57.15	139992
2022-09-13	55.65	56.25	52.50	53.25	110839
2022-09-14	52.20	53.40	51.15	53.25	99227
2022-09-15	52.50	55.20	51.83	54.90	163461
2022-09-16	54.30	54.30	51.00	52.05	309111
2022-09-19	51.30	53.48	50.85	53.25	170268
2022-09-20	52.20	52.80	49.73	51.00	125819
2022-09-21	51.15	51.60	48.90	49.35	93526
2022-09-22	49.20	49.50	46.80	48.30	92056
2022-09-23	47.40	47.93	46.05	47.10	110908
2022-09-26	46.35	47.55	45.45	46.20	110016
2022-09-27	46.50	47.55	45.00	45.75	106889
2022-09-28	46.05	48.30	46.05	48.15	97909
2022-09-29	47.85	48.00	44.40	45.60	154029
2022-09-30	45.90	50.40	45.83	48.00	143319
2022-10-03	48.75	49.05	45.90	47.10	138727
2022-10-04	47.70	50.25	47.70	50.25	115474
2022-10-05	49.20	50.63	48.38	50.40	96013
2022-10-06	50.40	51.45	49.35	50.70	95217
2022-10-07	51.60	53.18	48.15	52.95	270338
2022-10-10	52.80	54.30	52.13	53.25	109528
2022-10-11	52.80	55.35	51.83	53.40	104499
2022-10-12	52.50	54.23	52.20	52.80	105057
2022-10-13	52.05	56.25	51.30	54.30	129659
2022-10-14	54.60	55.95	53.10	53.25	93683
2022-10-17	54.15	55.28	52.50	54.45	139325
2022-10-18	54.75	56.55	54.30	54.75	94401
2022-10-19	54.30	54.60	49.95	50.25	99598
2022-10-20	49.80	51.30	49.20	50.25	103037
2022-10-21	50.70	52.43	48.75	52.35	91779
2022-10-24	52.05	53.70	50.85	53.55	56235
2022-10-25	53.40	55.88	53.10	55.20	96814
2022-10-26	55.80	57.83	55.08	56.40	53183
2022-10-27	57.60	58.80	54.75	54.90	63097
2022-10-28	55.50	56.55	53.85	56.40	76892
2022-10-31	55.65	58.13	55.35	56.40	88661
2022-11-01	57.75	58.65	56.85	57.15	65118
2022-11-02	56.85	57.45	54.30	54.60	65699
2022-11-03	53.85	53.85	52.35	53.40	68015
2022-11-04	56.25	57.15	53.40	56.55	76146
2022-11-07	57.45	57.68	55.50	57.00	73798
2022-11-08	57.30	57.53	55.70	56.85	60315
2022-11-09	56.40	56.78	53.70	53.70	58069
2022-11-10	54.90	58.88	54.90	58.35	81477
2022-11-11	58.35	64.43	57.60	64.20	103771
2022-11-14	64.50	64.50	60.45	61.20	76625
2022-11-15	62.70	65.48	58.65	58.80	158820
2022-11-16	57.75	58.20	51.30	52.80	135438
2022-11-17	51.15	51.75	49.28	51.45	62176
2022-11-18	52.65	52.65	49.80	52.35	82831
2022-11-21	51.45	52.43	49.65	50.40	54802
2022-11-22	50.55	51.60	48.90	51.45	58853
2022-11-23	51.00	52.28	49.20	49.20	41256
2022-11-25	49.05	49.50	48.45	48.60	23675
2022-11-28	48.30	48.83	46.20	46.50	46973
2022-11-29	46.65	47.10	43.50	43.65	168056
2022-11-30	43.20	44.25	41.25	42.00	342195
2022-12-01	42.00	45.23	40.95	43.20	985538
2022-12-02	42.53	46.43	42.53	45.75	189262
2022-12-05	45.75	47.63	44.18	44.55	195439
2022-12-06	43.05	44.55	42.75	43.65	87758
2022-12-07	43.95	45.08	43.28	43.65	64901
2022-12-08	43.95	44.85	42.35	43.50	60921
2022-12-09	43.05	43.73	41.85	42.00	57579
2022-12-12	41.25	42.15	40.05	40.65	83251
2022-12-13	42.75	43.80	41.03	41.55	89608
2022-12-14	41.70	41.85	40.50	41.10	75912
2022-12-15	40.65	41.33	39.60	40.50	97346
2022-12-16	39.90	40.13	38.74	39.90	207451
2022-12-19	39.75	40.50	36.15	36.60	77592
2022-12-20	36.30	37.65	36.23	36.60	104696
2022-12-21	36.75	38.25	36.53	37.20	75024
2022-12-22	36.75	37.20	34.05	34.50	62441
2022-12-23	34.95	34.95	31.95	32.25	90762
2022-12-27	32.25	33.00	29.85	30.45	105420
2022-12-28	30.60	31.65	30.30	31.05	94325
2022-12-29	31.80	33.60	31.73	33.00	114885
2022-12-30	32.25	34.05	32.10	33.90	100835
2023-01-03	34.35	35.33	32.25	32.85	109480
2023-01-04	33.75	35.40	32.85	35.10	114476
2023-01-05	35.10	36.15	33.98	35.85	80935
2023-01-06	36.30	37.20	34.73	36.30	71054
2023-01-09	37.20	37.20	35.10	35.40	81531
2023-01-10	35.25	36.75	35.18	36.30	72455
2023-01-11	36.30	36.43	34.35	34.80	69780
2023-01-12	34.80	36.45	34.05	36.15	117171
2023-01-13	36.30	38.70	35.70	37.80	76165
2023-01-17	37.80	37.98	36.15	37.35	64374
2023-01-18	37.65	38.70	35.25	35.55	48013
2023-01-19	35.70	35.70	34.35	35.10	46837
2023-01-20	35.70	35.70	33.45	34.80	69320
2023-01-23	34.50	35.10	33.30	33.60	62370
2023-01-24	33.60	35.18	33.00	34.05	100731
2023-01-25	33.30	34.95	32.85	34.95	122023
2023-01-26	35.40	37.05	34.79	36.90	106737
2023-01-27	36.30	39.38	36.08	39.15	119331
2023-01-30	39.15	39.60	37.58	39.15	86799
2023-01-31	38.85	41.55	38.85	40.80	149162
2023-02-01	41.10	44.40	40.50	44.25	145854
2023-02-02	45.00	45.51	42.90	45.00	137849
2023-02-03	43.95	47.25	43.35	46.35	100600
2023-02-06	45.90	47.40	45.45	46.35	82722
2023-02-07	46.20	47.85	45.53	47.25	61425
2023-02-08	46.50	47.33	45.90	46.20	70282
2023-02-09	46.65	47.48	44.78	45.00	89402
2023-02-10	44.10	45.45	43.05	43.95	87862
2023-02-13	44.25	46.28	43.50	46.20	78952
2023-02-14	45.90	46.28	43.88	45.30	86990
2023-02-15	44.85	46.65	44.48	46.65	111088
2023-02-16	45.45	46.05	44.10	44.70	171725
2023-02-17	45.15	46.05	44.13	46.05	81441
2023-02-21	45.45	46.20	42.45	42.45	164813
2023-02-22	42.75	45.90	42.60	45.15	111635
2023-02-23	45.15	45.60	43.35	44.40	115462
2023-02-24	26.55	27.30	21.90	22.35	1300082
2023-02-27	21.75	22.05	20.70	20.85	304383
2023-02-28	20.70	21.38	20.18	20.70	198975
2023-03-01	21.30	23.63	21.08	22.65	292466
2023-03-02	21.60	23.33	21.45	23.10	333408
2023-03-03	23.10	24.00	22.65	23.55	242437
2023-03-06	23.55	23.85	21.15	21.60	169942
2023-03-07	21.90	21.90	19.95	19.95	104103
2023-03-08	20.40	20.40	18.45	19.05	113849
2023-03-09	19.05	19.88	18.15	18.30	109092
2023-03-10	18.45	18.60	17.28	17.85	148015
2023-03-13	17.85	18.75	17.55	18.00	217462
2023-03-14	18.60	18.75	17.25	18.00	131968
2023-03-15	17.85	18.15	17.10	17.10	168111
2023-03-16	16.95	18.00	16.20	16.80	184727
2023-03-17	16.80	17.18	14.40	14.70	393197
2023-03-20	15.15	15.15	13.80	13.97	569088
2023-03-21	14.40	14.40	12.90	13.10	355313
2023-03-22	13.05	13.26	11.70	11.83	369372
2023-03-23	12.15	12.45	11.10	11.15	356746
2023-03-24	11.40	11.40	10.61	10.77	255929
2023-03-27	10.96	12.17	10.95	11.56	429968
2023-03-28	11.61	11.70	10.65	10.66	243175
2023-03-29	10.65	11.17	10.65	10.89	243214
2023-03-30	9.75	10.05	9.05	9.54	1045983
2023-03-31	9.84	10.65	9.30	10.54	1076944
2023-04-03	10.54	11.18	10.07	11.00	626054
2023-04-04	11.01	11.03	9.98	10.31	4262637
2023-04-05	10.80	11.53	10.31	10.89	648226
2023-04-06	10.95	12.12	10.73	11.87	422680
2023-04-10	11.85	13.05	11.40	12.65	244049
2023-04-11	12.60	14.75	12.60	13.98	596039
2023-04-12	14.25	15.15	13.98	14.03	366326
2023-04-13	14.40	15.75	14.03	15.45	183103
2023-04-14	16.05	16.35	13.65	13.88	486210
2023-04-17	13.95	14.97	13.95	14.75	209620
2023-04-18	14.70	14.96	13.82	13.91	118832
2023-04-19	13.95	14.33	13.47	14.03	257963
2023-04-20	13.95	13.99	12.75	12.92	181520
2023-04-21	12.95	13.32	12.30	13.05	175199
2023-04-24	13.06	13.23	11.91	12.09	213926
2023-04-25	11.78	13.03	11.64	11.64	175673
2023-04-26	11.64	12.34	11.57	12.01	158163
2023-04-27	12.04	12.26	11.52	11.78	111445
2023-04-28	11.37	12.14	11.01	11.28	144056
2023-05-01	11.30	11.67	11.09	11.60	97384
2023-05-02	11.42	11.67	10.80	11.37	98731
2023-05-03	11.25	12.72	11.25	12.01	158128
2023-05-04	11.40	12.33	11.29	11.88	194496
2023-05-05	11.85	12.66	11.63	12.28	84663
2023-05-08	11.91	12.10	10.85	11.55	125507
2023-05-09	11.11	11.76	10.96	11.53	203041
2023-05-10	11.89	11.89	10.95	11.25	261978
2023-05-11	11.10	11.49	10.80	11.11	209898
2023-05-12	11.12	11.28	10.67	10.93	153375
2023-05-15	10.95	11.64	10.80	11.45	89458
2023-05-16	10.77	11.29	10.66	10.73	127022
2023-05-17	10.65	10.79	10.20	10.50	194481
2023-05-18	10.65	10.71	9.77	10.05	239569
2023-05-19	10.46	11.11	10.26	10.83	167729
2023-05-22	10.91	11.34	10.80	10.92	163034
2023-05-23	10.95	11.07	10.10	10.11	266131
2023-05-24	10.35	10.35	9.68	9.81	176500
2023-05-25	9.75	10.02	9.41	9.58	203739
2023-05-26	9.60	9.72	9.24	9.48	110249
2023-05-30	9.58	9.75	9.15	9.35	202420
2023-05-31	9.38	9.78	8.70	8.70	470984
2023-06-01	9.28	9.35	8.87	9.01	300330
2023-06-02	9.15	9.30	9.03	9.29	178587
2023-06-05	9.29	9.36	8.99	9.15	170146
2023-06-06	9.15	9.34	8.90	9.14	293881
2023-06-07	9.08	9.30	9.02	9.03	203322
2023-06-08	9.08	9.24	8.96	9.04	303148
2023-06-09	9.23	9.23	8.78	8.78	201851
2023-06-12	8.78	8.90	8.46	8.48	261438
2023-06-13	8.67	8.82	8.48	8.68	357737
2023-06-14	8.57	8.72	8.18	8.26	357083
2023-06-15	8.31	8.85	8.25	8.47	330900
2023-06-16	8.65	8.70	8.40	8.58	351928
2023-06-20	8.72	8.85	8.21	8.21	360073
2023-06-21	8.18	8.25	7.84	7.90	374750
2023-06-22	7.95	8.49	7.95	8.25	346925
2023-06-23	8.32	8.99	8.10	8.71	2079734
2023-06-26	8.85	9.15	8.71	9.00	368899
2023-06-27	9.00	9.14	8.55	8.70	426596
2023-06-28	8.70	8.81	8.25	8.60	277002
2023-06-29	8.42	8.77	8.32	8.64	277717
2023-06-30	8.82	8.82	8.45	8.63	205292
2023-07-03	8.61	8.82	8.55	8.60	90122
2023-07-05	8.37	8.92	8.37	8.59	124134
2023-07-06	8.64	8.82	8.21	8.21	158168
2023-07-07	8.23	8.57	8.18	8.30	89958
2023-07-10	8.52	8.76	8.25	8.48	96111
2023-07-11	8.51	8.86	8.44	8.68	75280
2023-07-12	8.54	8.81	8.54	8.60	112545
2023-07-13	8.70	8.79	8.56	8.60	123365
2023-07-14	8.55	8.76	8.14	8.25	142078
2023-07-17	8.37	8.37	8.11	8.29	79282
2023-07-18	8.48	8.59	8.27	8.59	115273
2023-07-19	8.52	8.70	8.47	8.47	89550
2023-07-20	8.43	8.47	8.25	8.25	101159
2023-07-21	8.40	8.53	8.25	8.35	88543
2023-07-24	8.37	8.49	7.88	7.88	208927
2023-07-25	7.95	8.10	7.68	7.74	260699
2023-07-26	7.73	8.17	7.58	8.04	128763
2023-07-27	8.10	8.16	7.65	7.65	91870
2023-07-28	7.67	8.25	7.67	8.18	100187
2023-07-31	8.12	8.52	8.04	8.04	75833
2023-08-01	8.27	8.27	7.67	7.81	119046
2023-08-02	7.71	8.02	7.59	7.85	88628
2023-08-03	7.83	7.95	7.68	7.75	51286
2023-08-04	7.80	8.18	7.74	7.99	58792
2023-08-07	11.63	16.80	10.38	15.30	11435441
2023-08-08	13.89	15.45	12.17	15.00	2613677
2023-08-09	13.81	14.80	12.90	13.66	1112813
2023-08-10	13.35	16.28	13.20	15.75	946187
2023-08-11	15.45	15.60	13.23	14.00	988964
2023-08-14	13.73	13.85	12.32	12.36	376652
2023-08-15	12.59	13.35	12.08	12.14	494911
2023-08-16	12.00	12.60	11.26	11.52	240141
2023-08-17	11.61	11.85	10.40	10.80	256459
2023-08-18	10.80	12.26	10.80	10.95	369321
2023-08-21	10.95	11.16	10.67	10.67	166828
2023-08-22	10.71	10.90	9.90	10.20	196791
2023-08-23	10.20	10.40	9.91	10.35	120831
2023-08-24	10.37	10.46	9.63	9.70	171932
2023-08-25	9.64	9.90	9.37	9.59	262067
2023-08-28	9.66	10.02	9.60	9.74	123257
2023-08-29	9.64	9.87	9.30	9.32	113465
2023-08-30	9.09	9.28	8.89	9.00	130993
2023-08-31	9.19	9.25	8.76	8.93	103773
2023-09-01	8.81	9.42	8.79	8.95	90027
2023-09-05	9.09	9.12	8.72	8.80	94612
2023-09-06	8.72	8.95	8.40	8.60	78790
2023-09-07	8.52	9.27	8.52	8.91	123604
2023-09-08	8.85	8.86	8.36	8.74	253267
2023-09-11	9.60	9.60	9.60	9.60	6
2023-09-12	9.75	10.20	9.39	9.88	153664
2023-09-13	9.90	10.50	9.55	10.35	208558
2023-09-14	10.50	10.71	9.83	10.00	59706
2023-09-15	10.20	10.97	10.20	10.59	224037
2023-09-18	10.35	10.73	9.75	10.28	96372
2023-09-19	10.16	10.32	9.75	10.17	33067
2023-09-20	10.16	10.65	9.99	10.65	89899
2023-09-21	10.70	10.70	9.90	9.94	39898
2023-09-22	9.92	10.05	9.15	9.23	74118
2023-09-25	9.24	9.30	8.70	9.18	62340
2023-09-26	9.10	9.39	9.00	9.15	25488
2023-09-27	9.22	9.36	8.75	9.03	32289
2023-09-28	8.94	9.15	8.70	9.15	30157
2023-09-29	9.15	9.24	8.73	8.93	100770
2023-10-02	8.75	9.15	8.28	8.55	73558
2023-10-03	8.55	8.55	8.10	8.19	66669
2023-10-04	7.95	8.03	7.80	7.93	110619
2023-10-05	7.92	8.02	7.67	7.89	48385
2023-10-06	7.80	8.15	7.53	8.12	73206
2023-10-09	8.09	8.10	7.35	7.65	198056
2023-10-10	7.56	8.10	7.50	8.10	103906
2023-10-11	8.22	8.22	7.80	7.84	54159
2023-10-12	7.80	7.97	7.40	7.83	111041
2023-10-13	8.10	8.23	7.73	8.07	100563
2023-10-16	7.80	8.09	7.80	7.91	67409
2023-10-17	7.95	8.55	7.88	8.40	108516
2023-10-18	8.70	8.70	7.95	8.18	48717
2023-10-19	7.98	8.53	7.65	8.10	221566
2023-10-20	8.07	8.36	7.57	7.74	92131
2023-10-23	7.55	7.72	6.98	7.19	158382
2023-10-24	7.02	7.45	6.91	7.23	182735
2023-10-25	7.35	7.44	6.78	7.43	373855
2023-10-26	7.31	7.47	7.15	7.34	175440
2023-10-27	7.34	7.46	7.05	7.11	74241
2023-10-30	7.26	7.26	6.66	6.87	159815
2023-10-31	6.69	7.24	6.60	7.04	112372
2023-11-01	7.06	7.32	6.83	7.28	52852
2023-11-02	7.35	7.50	6.92	7.41	114461
2023-11-03	7.56	8.30	7.38	8.25	147418
2023-11-06	8.49	8.51	7.80	7.95	188711
2023-11-07	7.95	8.34	7.80	8.22	69582
2023-11-08	7.97	8.51	7.50	7.50	81954
2023-11-09	8.00	8.00	7.10	7.13	166092
2023-11-10	7.50	7.50	6.46	6.82	252274
2023-11-13	6.75	6.94	6.19	6.74	86632
2023-11-14	7.02	7.72	6.75	7.65	93957
2023-11-15	7.58	8.10	7.35	7.88	97383
2023-11-16	8.10	8.10	7.51	7.57	87967
2023-11-17	7.88	7.88	7.11	7.22	85038
2023-11-20	7.20	7.80	7.20	7.80	61259
2023-11-21	7.65	7.79	7.03	7.05	91001
2023-11-22	6.95	7.41	6.78	7.41	71057
2023-11-24	7.05	7.79	7.05	7.43	35976
2023-11-27	7.28	7.50	6.75	6.75	130744
2023-11-28	6.84	6.95	6.34	6.34	126218
2023-11-29	6.65	7.05	6.51	6.99	124136
2023-11-30	6.90	7.50	6.90	7.35	94121
2023-12-01	7.43	7.94	7.05	7.88	75364
2023-12-04	7.65	8.00	7.65	7.73	70044
2023-12-05	7.53	7.94	7.53	7.68	43339
2023-12-06	7.53	7.80	7.53	7.80	40240
2023-12-07	7.80	7.80	7.53	7.61	32186
2023-12-08	7.50	7.73	7.50	7.59	41758
2023-12-11	7.35	7.57	7.23	7.37	81053
2023-12-12	7.49	7.49	6.83	6.93	83270
2023-12-13	6.92	7.48	6.83	7.48	133714
2023-12-14	7.34	8.10	7.20	7.88	159811
2023-12-15	7.35	7.78	7.03	7.03	174476
2023-12-18	7.32	7.50	7.05	7.34	46946
2023-12-19	7.06	7.34	6.93	7.27	92809
2023-12-20	7.09	7.45	6.92	7.12	100086
2023-12-21	6.93	7.31	6.91	7.08	47171
2023-12-22	7.05	7.73	7.05	7.65	81035
2023-12-26	7.82	8.07	7.65	7.80	76654
2023-12-27	7.76	8.10	7.58	7.71	97415
2023-12-28	7.69	8.55	7.64	8.28	109895
2023-12-29	8.40	8.82	8.28	8.48	105555
2024-01-02	8.46	9.05	8.40	8.92	60589
2024-01-03	9.00	9.00	7.98	8.36	84837
2024-01-04	8.40	8.80	8.10	8.48	52628
2024-01-05	8.25	8.48	7.95	8.03	44712
2024-01-08	8.25	9.07	7.83	8.81	116351
2024-01-09	8.81	8.81	8.40	8.42	37628
2024-01-10	8.70	8.70	8.04	8.28	40402
2024-01-11	8.13	8.70	7.95	8.10	56343
2024-01-12	7.96	8.25	7.80	8.01	62635
2024-01-16	7.95	8.08	7.49	7.74	68904
2024-01-17	7.77	7.80	7.35	7.40	53990
2024-01-18	7.35	8.25	7.20	8.25	69918
2024-01-19	8.25	8.25	7.65	8.02	24028
2024-01-22	7.95	8.33	7.52	7.65	47454
2024-01-23	7.65	8.10	7.52	7.65	29341
2024-01-24	7.65	7.80	7.53	7.58	27731
2024-01-25	7.73	8.10	7.55	7.65	23257
2024-01-26	7.55	8.09	7.55	7.64	23047
2024-01-29	7.71	8.40	7.58	8.40	53808
2024-01-30	8.16	9.00	7.77	8.40	60391
2024-01-31	8.15	8.40	7.95	8.13	31833
2024-02-01	8.25	8.70	7.83	8.70	50562
2024-02-02	8.35	8.69	7.98	8.33	58561
2024-02-05	8.33	8.84	8.10	8.40	75698
2024-02-06	8.55	10.20	8.55	10.20	199615
2024-02-07	10.20	10.71	9.71	10.05	113576
2024-02-08	10.50	11.47	9.78	10.28	118975
2024-02-09	10.70	11.10	10.35	10.65	129898
2024-02-12	10.98	11.36	10.50	10.68	86248
2024-02-13	10.76	10.95	9.75	9.83	81491
2024-02-14	9.81	11.81	9.75	11.55	159230
2024-02-15	11.70	11.70	10.95	11.10	129086
2024-02-16	10.80	11.01	10.14	10.68	79567
2024-02-20	10.95	10.95	9.90	9.95	116791
2024-02-21	10.33	10.67	9.96	10.35	68985
2024-02-22	10.50	10.90	9.75	9.92	66664
2024-02-23	9.74	10.43	9.45	10.24	71175
2024-02-26	10.24	10.91	10.05	10.05	144775
2024-02-27	10.50	11.40	10.09	11.25	124159
2024-02-28	11.55	11.70	10.55	10.80	91530
2024-02-29	11.10	11.24	10.52	10.65	66697
2024-03-01	10.73	11.99	10.73	11.70	123679
2024-03-04	14.40	16.20	13.15	13.50	1499838
2024-03-05	13.37	13.91	12.54	13.26	383301
2024-03-06	13.20	13.95	12.90	13.65	188599
2024-03-07	13.50	14.66	13.20	14.33	120553
2024-03-08	14.18	15.00	13.50	13.64	88507
2024-03-11	13.50	13.94	12.15	12.48	86312
2024-03-12	12.45	13.76	12.45	13.35	97353
2024-03-13	13.17	13.76	12.45	12.75	98076
2024-03-14	13.05	13.35	12.45	12.90	78322
2024-03-15	12.65	13.02	12.45	12.90	58029
2024-03-18	12.47	12.90	12.47	12.75	32954
2024-03-19	12.48	13.63	12.48	13.02	63996
2024-03-20	13.05	13.65	13.02	13.50	45527
2024-03-21	13.70	13.91	13.36	13.46	51449
2024-03-22	13.50	13.80	13.43	13.70	51899
2024-03-25	13.80	13.91	13.32	13.32	113897
2024-03-26	13.50	13.95	13.35	13.50	97857
2024-03-27	13.20	13.91	12.60	13.28	82791
2024-03-28	13.20	14.10	12.94	14.01	87749
2024-04-01	13.95	14.24	13.53	13.56	79495
2024-04-02	13.55	15.30	13.50	14.25	239827
2024-04-03	14.69	16.95	14.25	15.60	238709
2024-04-04	16.20	20.85	16.20	19.80	743823
2024-04-05	19.80	22.05	18.90	19.80	335085
2024-04-08	20.10	20.93	18.30	19.65	209106
2024-04-09	19.50	20.10	18.60	18.75	138617
2024-04-10	18.15	20.85	17.40	19.35	326923
2024-04-11	21.00	26.25	20.40	23.70	879523
2024-04-12	23.70	25.13	22.20	25.05	322102
2024-04-15	25.20	25.50	22.50	23.55	189818
2024-04-16	22.05	23.63	21.75	22.35	106168
2024-04-17	22.20	22.50	19.20	20.25	217448
2024-04-18	19.80	20.40	19.05	19.80	238384
2024-04-19	19.95	19.95	18.00	18.60	314521
2024-04-22	19.65	21.15	19.35	20.40	131349
2024-04-23	20.85	21.45	19.65	21.30	73401
2024-04-24	20.55	21.30	20.55	20.70	63888
2024-04-25	20.40	20.55	19.35	19.80	70268
2024-04-26	19.95	20.70	19.65	19.80	37273
2024-04-29	20.25	22.95	20.25	21.90	107142
2024-04-30	21.75	22.80	21.00	21.90	54295
2024-05-01	21.75	24.75	21.68	24.75	115371
2024-05-02	25.65	26.85	23.85	25.05	165102
2024-05-03	26.10	26.10	23.25	23.55	76040
2024-05-06	24.00	25.05	23.25	24.75	60815
2024-05-07	24.60	25.05	22.20	22.50	116993
2024-05-08	24.60	25.88	22.80	24.60	137944
2024-05-09	24.60	25.35	24.00	24.00	64666
2024-05-10	24.75	28.05	24.45	26.40	157347
2024-05-13	27.90	28.92	25.28	26.25	202194
2024-05-14	25.80	26.85	24.90	26.55	97298
2024-05-15	26.85	27.83	26.40	27.45	89949
2024-05-16	27.45	27.45	26.85	27.00	96769
2024-05-17	27.15	27.15	25.73	26.33	76168
2024-05-20	26.25	26.55	25.20	26.25	104167
2024-05-21	26.10	26.18	23.85	25.50	96237
2024-05-22	25.35	26.25	25.20	26.25	121112
2024-05-23	26.10	26.10	24.75	24.90	87628
2024-05-24	25.05	25.50	24.00	24.60	75669
2024-05-28	25.65	25.65	20.10	22.50	182462
2024-05-29	22.35	22.80	20.55	20.70	105055
2024-05-30	20.55	21.00	18.30	18.90	199778
2024-05-31	19.05	19.20	18.45	19.05	147467
2024-06-03	19.50	22.65	19.28	21.15	127258
2024-06-04	20.40	21.45	19.80	21.00	88444
2024-06-05	20.40	22.35	20.27	21.30	63214
2024-06-06	21.75	21.75	19.95	20.85	75135
2024-06-07	20.40	20.84	18.75	18.90	135956
2024-06-10	18.90	19.50	17.85	18.08	168841
2024-06-11	18.45	19.05	17.55	18.90	62165
2024-06-12	18.90	20.78	18.90	19.35	86147
2024-06-13	19.80	19.80	18.30	18.75	74601
2024-06-14	18.30	18.53	17.55	17.55	63473
2024-06-17	17.70	17.85	16.95	17.55	92846
2024-06-18	17.40	17.40	16.65	17.10	54962
2024-06-20	17.10	17.85	15.90	16.35	84962
2024-06-21	16.20	17.55	15.60	17.40	172062
2024-06-24	16.80	18.60	16.35	17.55	146739
2024-06-25	17.40	17.40	15.90	16.05	118766
2024-06-26	15.75	16.80	15.15	16.28	113873
2024-06-27	16.35	17.85	16.05	17.10	141599
2024-06-28	17.40	19.50	16.80	18.60	1677938
2024-07-01	18.75	19.65	16.95	18.30	156902
2024-07-02	18.00	18.75	16.50	17.55	95528
2024-07-03	17.55	19.95	17.55	19.50	96380
2024-07-05	19.65	20.03	17.70	19.35	153381
2024-07-08	19.20	20.10	18.30	18.60	94333
2024-07-09	18.30	18.98	18.00	18.45	74598
2024-07-10	18.60	19.95	18.15	19.95	106643
2024-07-11	20.25	21.30	19.80	20.40	127664
2024-07-12	20.25	21.90	19.80	21.30	147556
2024-07-15	21.75	21.90	20.10	21.00	124346
2024-07-16	21.45	22.50	21.01	22.05	90078
2024-07-17	21.45	22.79	21.00	21.75	113044
2024-07-18	21.75	22.05	19.80	20.25	53821
2024-07-19	20.40	21.53	19.52	20.85	70035
2024-07-22	20.85	22.35	20.70	21.90	84638
2024-07-23	21.75	22.50	21.45	22.20	48331
2024-07-24	22.05	22.50	20.85	21.15	62855
2024-07-25	21.45	21.45	19.88	20.55	69606
2024-07-26	20.55	21.15	19.58	20.70	60819
2024-07-29	20.70	21.30	19.80	20.40	56047
2024-07-30	20.85	21.45	20.10	20.85	65472
2024-07-31	20.85	21.15	19.80	20.10	51227
2024-08-01	20.10	20.10	18.45	19.05	66556
2024-08-02	18.30	19.05	17.70	18.00	70677
2024-08-05	16.50	18.45	16.21	17.55	73995
2024-08-06	17.40	17.85	16.80	17.55	75672
2024-08-07	17.70	18.15	17.40	17.70	88602
2024-08-08	17.70	18.30	17.10	18.15	67543
2024-08-09	17.40	18.15	16.65	16.65	75341
2024-08-12	16.65	17.25	16.35	16.65	63807
2024-08-13	16.95	17.85	16.20	17.25	54802
2024-08-14	17.40	17.78	16.80	17.10	80787
2024-08-15	17.25	18.75	17.07	17.85	60209
2024-08-16	18.00	18.90	17.55	18.75	43666
2024-08-19	18.75	19.95	18.45	19.95	80406
2024-08-20	20.10	20.10	18.45	19.20	73330
2024-08-21	19.65	19.65	18.60	19.05	37353
2024-08-22	19.20	19.20	17.87	18.08	26765
2024-08-23	18.30	20.25	18.15	20.25	68802
2024-08-26	20.10	20.63	19.35	20.40	89156
2024-08-27	20.40	20.70	18.60	18.75	32505
2024-08-28	18.45	19.20	18.23	18.90	58309
2024-08-29	18.75	20.25	18.30	19.05	50360
2024-08-30	19.20	19.65	18.60	19.20	37381
2024-09-03	19.05	19.65	18.30	18.60	38574
2024-09-04	18.60	19.35	18.30	18.60	76721
2024-09-05	18.75	18.75	16.80	16.95	52661
2024-09-06	17.25	17.63	16.20	16.80	75943
2024-09-09	16.95	17.85	16.80	17.70	51456
2024-09-10	17.40	18.60	17.25	18.60	38069
2024-09-11	18.30	18.90	18.00	18.75	51759
2024-09-12	19.05	19.05	18.15	18.75	29459
2024-09-13	19.05	20.10	18.60	19.65	49874
2024-09-16	19.35	19.50	18.45	19.05	38889
2024-09-17	19.35	20.03	18.53	19.50	62548
2024-09-18	19.65	19.80	18.75	18.90	42296
2024-09-19	19.95	19.95	18.75	19.05	33472
2024-09-20	18.75	19.73	18.45	19.50	160037
2024-09-23	19.35	19.58	17.41	18.00	60079
2024-09-24	18.00	18.30	17.25	18.15	54381
2024-09-25	17.85	18.00	16.95	17.40	54502
2024-09-26	17.55	17.55	16.65	16.65	45762
2024-09-27	17.10	19.05	16.95	17.55	64413
2024-09-30	18.15	20.03	18.08	19.50	85429
2024-10-01	19.50	20.25	19.05	19.50	110149
2024-10-02	18.90	20.78	18.90	19.95	153529
2024-10-03	19.88	19.95	18.90	19.50	80030
2024-10-04	19.35	20.55	19.35	19.80	52430
2024-10-07	20.40	21.30	18.90	19.20	124712
2024-10-08	19.35	19.95	19.20	19.50	30227
2024-10-09	19.35	19.65	19.20	19.50	26029
2024-10-10	18.90	19.50	18.60	19.35	49160
2024-10-11	19.20	20.55	19.20	20.40	84427
2024-10-14	20.55	20.85	19.35	19.80	105886
2024-10-15	19.65	20.03	19.05	19.35	50305
2024-10-16	19.35	20.70	19.35	20.70	260378
2024-10-17	21.15	22.20	20.55	21.75	186565
2024-10-18	21.60	22.35	20.87	21.15	88323
2024-10-21	21.60	21.60	20.70	20.85	42907
2024-10-22	21.00	21.75	20.85	21.60	47020
2024-10-23	21.60	22.05	20.63	21.15	58934
2024-10-24	21.30	21.30	20.10	20.25	64542
2024-10-25	20.25	20.70	19.50	19.80	70739
2024-10-28	20.70	21.00	19.88	20.40	64540
2024-10-29	20.40	20.70	18.75	19.05	128773
2024-10-30	19.20	19.50	18.45	18.75	95619
2024-10-31	18.75	18.75	17.85	17.85	79192
2024-11-01	18.15	18.98	18.12	18.45	56139
2024-11-04	20.55	22.05	18.98	19.95	398212
2024-11-05	20.10	21.15	20.10	21.00	174943
2024-11-06	21.45	22.05	20.40	20.85	159074
2024-11-07	21.15	21.30	19.88	20.55	124358
2024-11-08	20.70	21.45	20.40	21.00	110580
2024-11-11	21.00	21.30	20.33	20.55	86845
2024-11-12	20.55	20.63	19.50	19.65	64306
2024-11-13	19.95	20.52	19.20	19.20	58913
2024-11-14	19.35	19.50	17.40	17.55	157644
2024-11-15	18.00	18.00	15.60	16.05	251122
2024-11-18	16.05	16.35	15.30	15.45	92716
2024-11-19	15.30	15.60	15.00	15.45	100155
2024-11-20	16.05	16.05	15.00	15.00	99079
2024-11-21	15.00	15.60	14.69	15.15	97028
2024-11-22	15.45	16.65	15.15	15.75	308815
2024-11-25	16.05	16.80	16.05	16.35	165381
2024-11-26	16.50	16.80	16.05	16.05	91131
2024-11-27	16.65	17.25	16.20	16.95	111729
2024-11-29	16.95	17.25	16.50	17.10	64133
2024-12-02	17.25	18.15	17.25	17.70	73973
2024-12-03	17.25	17.40	16.05	16.05	137215
2024-12-04	15.90	16.59	15.15	15.30	406594
2024-12-05	15.30	15.83	14.56	15.30	455301
2024-12-06	15.75	15.98	15.00	15.30	95233
2024-12-09	15.60	15.75	15.08	15.15	77726
2024-12-10	15.45	15.90	14.85	15.30	123818
2024-12-11	15.45	15.75	14.92	15.30	115880
2024-12-12	15.30	15.60	15.00	15.00	143951
2024-12-13	15.00	15.45	14.85	15.15	137241
2024-12-16	15.00	15.75	15.00	15.00	68523
2024-12-17	15.00	15.45	14.94	15.30	114155
2024-12-18	15.30	15.60	13.76	13.88	101062
2024-12-19	13.78	15.00	13.35	14.12	109290
2024-12-20	14.40	14.40	13.50	13.92	119162
2024-12-23	13.92	13.92	13.05	13.51	114087
2024-12-24	13.38	13.68	13.37	13.62	33710
2024-12-26	13.80	14.38	13.24	14.27	72704
2024-12-27	13.70	14.47	13.55	14.24	73209
2024-12-30	13.95	14.37	13.95	14.16	46990
2024-12-31	13.80	14.40	13.65	13.95	74213
2025-01-02	14.35	15.30	13.95	14.42	60607
2025-01-03	14.40	17.40	14.40	16.50	186361
2025-01-06	17.25	18.30	16.95	17.55	177086
2025-01-07	17.55	18.75	17.10	17.85	168379
2025-01-08	18.45	18.60	16.80	17.10	122923
2025-01-10	16.50	16.80	15.30	15.45	110093
2025-01-13	15.15	15.15	13.95	14.42	120126
2025-01-14	14.85	14.85	13.07	13.50	74114
2025-01-15	13.94	14.44	13.50	13.58	89455
2025-01-16	13.53	13.94	13.20	13.38	73584
2025-01-17	13.35	14.06	13.20	13.38	119522
2025-01-21	13.65	14.03	12.60	13.56	56275
2025-01-22	13.80	14.34	13.28	13.77	51135
2025-01-23	13.80	13.93	13.37	13.42	85481
2025-01-24	13.35	13.47	13.06	13.27	99893
2025-01-27	13.35	13.80	12.90	13.13	89531
2025-01-28	13.05	13.14	12.60	12.60	73870
2025-01-29	12.37	13.01	12.00	12.56	110886
2025-01-30	12.89	12.89	12.35	12.76	66682
2025-01-31	13.38	13.38	12.38	12.41	53424
2025-02-03	12.41	12.85	12.02	12.13	54453
2025-02-04	12.00	12.29	11.57	11.68	107391
2025-02-05	11.40	12.16	10.82	11.40	208833
2025-02-06	11.32	11.70	10.50	10.52	114270
2025-02-07	10.65	10.80	9.93	10.14	224888
2025-02-10	10.50	10.73	10.05	10.50	560850
2025-02-11	10.58	10.65	9.75	9.95	277132
2025-02-12	9.95	11.68	9.75	10.97	324738
2025-02-13	12.15	14.15	11.56	13.38	542655
2025-02-14	13.95	16.20	13.51	14.74	459089
2025-02-18	15.30	15.90	14.72	15.90	226102
2025-02-19	15.45	15.57	14.54	15.00	227261
2025-02-20	14.70	14.72	13.80	14.35	110181
2025-02-21	14.70	15.00	13.87	13.98	81257
2025-02-24	13.54	14.22	12.48	12.68	153731
2025-02-25	12.38	13.79	12.00	13.06	186769
2025-02-26	12.90	13.65	11.70	11.70	157106
2025-02-27	11.55	12.67	11.42	11.94	87217
2025-02-28	11.81	12.75	11.70	12.60	77619
2025-03-03	12.94	12.94	12.01	12.03	86835
2025-03-04	12.00	13.02	11.55	12.66	122711
2025-03-05	12.75	13.18	12.51	12.87	58143
2025-03-06	0.00	0.00	0.00	12.92	96151
2025-03-07	12.90	13.33	12.62	13.17	56089
2025-03-10	12.60	12.77	11.93	12.30	87721
2025-03-11	12.15	12.71	11.85	12.29	87791
2025-03-12	12.61	12.75	11.93	12.30	114652
2025-03-13	13.15	13.95	12.08	12.23	93246
2025-03-14	13.50	14.25	12.63	13.45	169198
2025-03-17	13.80	14.46	13.20	13.64	139626
2025-03-18	13.65	13.82	12.76	13.20	71526
2025-03-19	13.05	13.49	12.66	13.46	46062
2025-03-20	13.35	14.10	12.81	13.10	54530
2025-03-21	12.82	13.05	12.35	12.96	93777
2025-03-24	13.05	13.85	12.30	12.91	105704
2025-03-25	12.90	13.35	12.18	12.56	98436
2025-03-26	12.32	12.53	11.28	12.02	150316
2025-03-27	12.00	12.00	11.25	11.37	126447
2025-03-28	11.40	11.90	11.06	11.07	86803
2025-03-31	10.52	10.73	10.03	10.20	234929
2025-04-01	10.35	10.41	9.56	9.56	148266
2025-04-02	9.53	10.03	9.33	9.89	172188
2025-04-03	9.53	9.89	8.70	9.01	249588
2025-04-04	8.70	9.00	7.97	8.28	315450
2025-04-07	7.95	8.22	6.99	7.36	294166
2025-04-08	8.35	8.70	6.99	7.38	208667
2025-04-09	7.20	7.97	6.48	7.66	242150
2025-04-10	7.50	8.09	7.02	7.49	68368
2025-04-11	8.08	9.75	7.92	9.27	535485
2025-04-14	9.50	9.80	8.76	9.06	186795
2025-04-15	9.02	10.21	8.86	9.57	162406
2025-04-16	9.30	10.02	8.89	9.10	150929
2025-04-17	9.00	9.85	9.00	9.55	133023
2025-04-21	9.45	9.75	9.17	9.39	86634
2025-04-22	9.45	10.04	9.38	9.96	72196
2025-04-23	10.20	10.61	10.07	10.29	83194
2025-04-24	10.39	11.25	10.39	11.07	137793
2025-04-25	11.30	12.17	11.11	11.63	210904
2025-04-28	11.90	12.00	10.65	11.34	121030
2025-04-29	11.25	11.55	10.73	11.11	63416
2025-04-30	11.25	12.37	10.80	11.93	161024
2025-05-01	12.00	12.25	11.11	11.70	115737
2025-05-02	11.83	12.00	11.10	11.28	93324
2025-05-05	11.10	11.42	10.20	10.31	114575
2025-05-06	10.01	10.35	9.51	9.63	99661
2025-05-07	9.65	9.65	8.92	9.08	189031
2025-05-08	9.15	9.49	8.55	9.28	220216
2025-05-09	8.97	9.50	8.63	8.83	128250
2025-05-12	9.30	10.97	9.15	10.72	243128
2025-05-13	10.61	11.05	9.90	10.65	203338
2025-05-14	10.50	10.95	10.39	10.73	88502
2025-05-15	10.62	10.62	9.56	10.20	125957
2025-05-16	10.26	10.65	9.83	10.28	95758
2025-05-19	9.92	10.43	9.75	10.43	75162
2025-05-20	10.22	10.49	9.90	10.31	109624
2025-05-21	10.31	10.32	9.30	9.49	157107
2025-05-22	9.30	9.90	9.15	9.90	71358
2025-05-23	9.47	9.81	9.32	9.81	70092
2025-05-27	10.28	10.28	9.48	10.12	89377
2025-05-28	9.90	10.56	9.53	10.49	94718
2025-05-29	10.65	11.10	10.20	11.09	125987
2025-05-30	11.10	11.25	10.09	10.87	145230
2025-06-02	11.10	12.30	10.50	11.95	158097
2025-06-03	11.90	12.45	11.10	11.24	163677
2025-06-04	11.35	11.70	10.80	11.19	91455
2025-06-05	10.45	10.58	9.56	10.12	254632
2025-06-06	10.30	10.41	9.89	9.99	136521
2025-06-09	10.34	11.02	8.76	8.79	736601
2025-06-10	8.81	11.65	8.18	11.35	1426813
2025-06-11	11.25	11.40	9.31	9.55	501755
2025-06-12	9.54	9.54	8.75	8.76	454819
2025-06-13	8.42	9.13	8.22	8.59	441319
2025-06-16	8.56	9.59	7.99	9.25	889507
2025-06-17	9.17	9.71	8.63	8.73	382658
2025-06-18	8.67	9.27	8.37	8.61	449782
2025-06-20	8.39	8.86	8.27	8.51	371504
2025-06-23	8.36	9.75	8.35	9.54	1527004
2025-06-24	19.92	27.68	16.56	24.45	37172732
2025-06-25	24.88	37.38	23.33	29.12	26108100
2025-06-26	31.15	33.81	27.10	29.68	7039782
2025-06-27	29.21	29.26	25.30	25.76	4785205
2025-06-30	27.08	27.99	25.03	25.84	2472952
2025-07-01	24.96	25.74	24.19	24.59	3868071
2025-07-02	24.07	26.59	24.07	25.53	2076412
2025-07-03	25.29	26.43	23.81	24.76	994109
2025-07-07	24.00	24.33	22.09	23.47	1640932
2025-07-08	23.81	23.98	21.87	22.73	1455988
2025-07-09	23.25	23.97	22.61	23.36	1275612
2025-07-10	24.09	25.57	22.67	25.10	1623355
2025-07-11	24.82	26.29	23.86	25.01	1207592
2025-07-14	24.61	25.15	23.66	24.41	743727
2025-07-15	24.52	24.73	23.06	23.80	1157653
2025-07-16	24.01	24.64	23.06	24.14	958536
2025-07-17	24.14	26.89	23.45	26.67	1311282
2025-07-18	26.62	27.72	24.51	24.94	1102308
2025-07-21	24.98	25.65	24.31	24.79	598004
2025-07-22	24.64	25.59	23.56	24.48	580114
2025-07-23	24.90	26.35	24.53	25.00	904711
2025-07-24	25.23	25.99	24.30	24.58	745545
2025-07-25	24.55	25.15	24.00	25.00	457449
2025-07-28	25.33	25.50	23.50	23.65	641462
2025-07-29	24.19	24.32	22.59	22.91	917884
2025-07-30	23.02	23.19	21.87	22.07	545193
2025-07-31	21.88	22.46	21.56	21.68	368328
2025-08-01	21.34	23.00	21.02	22.96	505267
2025-08-04	23.21	23.55	22.42	23.27	531607
2025-08-05	23.01	23.30	22.50	22.56	304852
2025-08-06	22.49	22.98	22.14	22.45	431161
2025-08-07	22.47	22.66	21.60	21.75	345121
2025-08-08	22.59	23.98	22.01	23.06	914793
2025-08-11	23.19	23.50	22.28	22.47	583224
2025-08-12	22.68	23.99	22.50	23.60	1045642
2025-08-13	23.75	26.30	23.68	25.72	1210040
2025-08-14	25.25	26.74	25.01	26.69	639420
2025-08-15	26.80	28.22	26.34	27.26	1205081
2025-08-18	27.25	28.13	26.62	27.43	660341
2025-08-19	27.16	27.35	26.19	26.72	570094
2025-08-20	26.43	27.15	25.34	26.95	567002
2025-08-21	26.95	28.18	26.71	28.00	816363
2025-08-22	28.04	29.70	26.86	27.03	1229863
2025-08-25	27.00	27.69	26.45	27.14	611324
2025-08-26	27.28	28.79	26.66	28.78	446349
2025-08-27	28.55	29.41	28.11	29.28	405256
2025-08-28	29.45	29.91	28.78	29.34	310741
2025-08-29	29.53	29.92	28.61	29.86	381886
2025-09-02	29.01	30.45	28.88	29.09	437172
2025-09-03	29.28	29.50	27.87	28.55	446556
2025-09-04	32.83	36.38	31.85	35.98	3509253
2025-09-05	35.96	40.45	34.62	40.18	1711627
2025-09-08	40.71	44.33	39.10	44.33	1968905
2025-09-09	44.25	48.85	43.45	48.57	1885060
2025-09-10	48.50	49.01	45.74	48.18	1949517
2025-09-11	48.18	50.53	42.12	47.20	2799418
2025-09-12	47.89	48.84	45.79	48.68	849712
2025-09-15	49.00	49.75	47.60	49.01	1091683
2025-09-16	49.01	50.34	48.14	49.89	1499221
2025-09-17	50.32	52.75	49.87	51.07	1356602
2025-09-18	55.61	58.81	52.13	58.76	1876452
2025-09-19	58.76	59.58	55.05	55.14	1846717
2025-09-22	56.52	59.39	56.01	58.89	1029206
2025-09-23	59.10	61.06	58.12	59.60	864559
2025-09-24	59.82	61.15	57.58	60.33	1876486
2025-09-25	59.01	59.39	55.51	55.62	961593
2025-09-26	55.91	59.79	55.35	58.50	1063450
2025-09-29	58.85	60.11	56.81	58.92	1143733
2025-09-30	58.92	59.20	56.85	56.90	1017066
2025-10-01	57.33	59.99	56.86	58.85	578863
2025-10-02	58.80	61.79	58.17	60.50	606268
2025-10-03	61.00	61.44	57.50	60.55	776800
2025-10-06	61.00	62.95	59.12	59.93	599209
2025-10-07	59.84	60.40	57.47	58.00	631544
2025-10-08	58.90	59.64	56.26	56.56	1011464
2025-10-09	56.32	56.57	53.75	55.64	1122500
2025-10-10	55.70	56.49	52.91	54.34	533813
2025-10-13	55.30	57.87	54.12	57.40	484382
2025-10-14	56.21	58.29	55.50	57.08	720091
2025-10-15	57.99	58.64	55.16	56.89	943307
2025-10-16	57.61	57.61	53.73	54.96	500481
2025-10-17	54.51	63.92	54.01	57.77	2293078
2025-10-20	61.00	63.79	55.59	62.99	1770711
2025-10-21	62.00	63.19	59.07	59.38	658804
2025-10-22	59.40	62.19	57.91	61.78	696680
2025-10-23	62.30	65.79	61.70	63.64	1115944
2025-10-24	63.11	64.95	59.23	60.10	1356188

Explore More About NKTR

Coins representing dividend payouts and trends

NKTR Dividend History

Discover Nektar Therapeutics'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

NKTR Stock Split History

Discover Nektar Therapeutics'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

NKTR Historical Prices

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

Web Analytics