URI Historical Prices

Summary

Key Stock Metrics

585.27

(March 4, 2025)

52-Week Low

896.98

(November 11, 2024)

52-Week High

896.98

(November 11, 2024)

All-Time High

599.75

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-12-18	14.50	16.13	14.38	15.00	1905200
1997-12-19	15.00	15.63	14.69	15.50	275200
1997-12-22	15.50	15.88	15.00	15.00	88300
1997-12-23	15.00	15.81	15.00	15.50	74500
1997-12-24	16.00	16.25	16.00	16.25	45400
1997-12-26	16.31	17.00	16.25	17.00	45400
1997-12-29	16.75	17.88	16.75	17.81	107100
1997-12-30	17.81	18.06	17.56	17.94	49600
1997-12-31	18.00	19.31	17.81	19.31	50800
1998-01-02	20.25	20.25	19.06	20.06	209500
1998-01-05	20.50	20.75	18.25	18.81	384300
1998-01-06	19.38	19.88	18.63	19.38	195600
1998-01-07	19.44	19.44	18.38	18.88	97700
1998-01-08	19.00	19.19	18.44	18.44	61300
1998-01-09	18.69	18.69	17.50	18.25	101700
1998-01-12	18.25	18.25	17.25	17.81	138500
1998-01-13	19.38	20.00	19.00	19.88	297400
1998-01-14	20.31	20.75	20.00	20.63	135600
1998-01-15	20.75	22.50	20.75	21.13	219900
1998-01-16	21.38	21.56	21.13	21.38	47300
1998-01-20	21.81	22.50	21.81	21.94	60600
1998-01-21	21.94	23.38	21.94	22.25	89700
1998-01-22	22.38	22.75	22.00	22.06	29500
1998-01-23	22.25	22.25	21.13	21.75	48100
1998-01-26	22.25	22.44	21.50	21.88	40000
1998-01-27	22.00	22.38	21.81	22.19	106600
1998-01-28	22.38	23.25	22.38	23.00	44300
1998-01-29	23.13	23.88	23.00	23.63	22200
1998-01-30	23.50	24.00	23.25	23.88	24000
1998-02-02	25.00	25.00	23.69	24.50	63000
1998-02-03	24.63	24.63	24.19	24.31	34900
1998-02-04	24.50	25.63	24.38	25.50	71900
1998-02-05	24.75	25.25	24.38	24.94	130700
1998-02-06	25.25	25.75	25.25	25.63	32000
1998-02-09	26.25	26.56	25.94	26.00	62100
1998-02-10	26.00	26.63	25.75	26.50	80100
1998-02-11	26.63	27.38	26.50	27.13	41700
1998-02-12	27.13	27.13	26.50	26.50	28400
1998-02-13	26.50	26.88	26.00	26.06	58500
1998-02-17	26.19	26.88	26.19	26.88	18000
1998-02-18	26.75	26.88	25.81	25.81	26100
1998-02-19	25.75	25.75	23.75	24.56	76300
1998-02-20	24.50	25.44	24.50	24.63	30600
1998-02-23	24.88	25.50	24.88	25.31	29200
1998-02-24	25.44	25.50	25.19	25.19	6400
1998-02-25	25.44	25.44	25.06	25.44	9800
1998-02-26	25.19	25.25	25.13	25.13	2900
1998-02-27	25.25	25.44	24.69	24.69	31400
1998-03-02	24.81	25.25	24.50	24.94	45100
1998-03-03	25.06	25.63	25.06	25.50	23700
1998-03-04	25.56	26.38	25.56	26.38	62700
1998-03-05	26.25	26.38	25.56	25.56	74700
1998-03-06	26.25	26.69	25.56	25.56	2289400
1998-03-09	25.56	26.13	25.38	25.56	463200
1998-03-10	25.63	25.75	25.13	25.13	284100
1998-03-11	25.19	25.31	24.00	25.13	253100
1998-03-12	25.31	25.63	25.25	25.38	242400
1998-03-13	25.50	25.63	25.00	25.50	107500
1998-03-16	25.38	25.38	25.00	25.06	64800
1998-03-17	25.19	25.63	25.06	25.63	266100
1998-03-18	25.38	25.38	24.25	24.25	402500
1998-03-19	24.38	25.00	24.38	24.50	318000
1998-03-20	24.25	24.25	23.50	23.50	273500
1998-03-23	23.50	23.75	21.50	21.94	486500
1998-03-24	22.75	24.38	22.63	24.38	391600
1998-03-25	24.50	25.25	24.06	24.88	256600
1998-03-26	24.50	24.63	24.19	24.25	57200
1998-03-27	24.25	25.38	24.25	25.25	80500
1998-03-30	25.00	25.00	24.25	24.56	201700
1998-03-31	24.50	26.00	24.50	26.00	146300
1998-04-01	26.00	26.00	25.00	25.31	60500
1998-04-02	25.25	25.38	25.00	25.31	79900
1998-04-03	25.31	26.38	25.31	25.75	173400
1998-04-06	25.94	25.94	25.25	25.31	51600
1998-04-07	25.44	25.44	24.13	24.38	86400
1998-04-08	24.25	24.81	24.25	24.75	81900
1998-04-09	25.00	25.25	24.88	25.13	63300
1998-04-13	25.25	26.06	25.00	25.88	84300
1998-04-14	28.75	29.88	27.88	29.88	561700
1998-04-15	29.75	30.25	28.75	30.13	212200
1998-04-16	30.13	31.63	30.13	31.38	154300
1998-04-17	31.13	31.88	31.06	31.50	94200
1998-04-20	31.31	31.63	30.00	30.25	79700
1998-04-21	30.50	31.38	30.25	31.00	47200
1998-04-22	31.13	31.75	31.00	31.63	42000
1998-04-23	31.75	31.75	30.13	30.50	62100
1998-04-24	30.44	30.50	29.38	30.50	112600
1998-04-27	29.75	30.50	29.19	30.50	65700
1998-04-28	33.75	34.13	33.25	34.06	321000
1998-04-29	34.50	35.31	34.25	34.50	215300
1998-04-30	34.63	35.94	34.44	34.44	108700
1998-05-01	34.44	34.81	34.44	34.50	36400
1998-05-04	34.63	35.19	34.50	34.63	314200
1998-05-05	34.63	35.38	34.50	35.13	57000
1998-05-06	35.13	35.50	35.00	35.50	464800
1998-05-07	35.38	35.75	34.88	34.88	30900
1998-05-08	35.00	35.50	34.94	35.50	38200
1998-05-11	35.75	37.25	35.75	36.56	103000
1998-05-12	36.75	36.94	36.50	36.56	39000
1998-05-13	36.50	37.25	36.50	37.00	281400
1998-05-14	37.00	37.00	36.00	36.25	88100
1998-05-15	36.25	36.31	36.13	36.13	87200
1998-05-18	35.88	35.88	33.75	33.75	220400
1998-05-19	34.00	34.50	33.00	33.75	135400
1998-05-20	33.88	34.00	33.50	33.94	120600
1998-05-21	34.00	34.00	33.69	33.94	31400
1998-05-22	34.00	34.00	33.88	33.94	23100
1998-05-26	34.00	35.63	34.00	35.25	140300
1998-05-27	35.25	35.38	34.47	34.50	51700
1998-05-28	34.50	34.63	34.13	34.13	54900
1998-05-29	34.13	34.63	34.13	34.50	29200
1998-06-01	34.50	34.94	34.44	34.94	17400
1998-06-02	35.00	35.25	34.69	35.00	18400
1998-06-03	35.00	36.00	35.00	36.00	95300
1998-06-04	35.88	36.00	35.88	36.00	149600
1998-06-05	36.19	36.44	35.38	35.44	56000
1998-06-08	35.50	35.75	35.19	35.38	51200
1998-06-09	35.63	35.75	35.50	35.75	99800
1998-06-10	35.75	35.75	35.31	35.44	14600
1998-06-11	35.44	35.44	34.88	35.00	23000
1998-06-12	35.00	35.06	34.00	34.31	37700
1998-06-15	34.00	34.00	32.88	33.38	37300
1998-06-16	36.50	38.00	35.75	35.75	2313200
1998-06-17	35.75	36.50	35.75	36.38	808600
1998-06-18	36.38	36.38	35.50	35.88	470900
1998-06-19	35.94	36.06	35.75	36.00	155000
1998-06-22	36.00	36.38	35.94	36.38	109000
1998-06-23	36.38	37.38	36.31	37.06	375500
1998-06-24	37.13	37.44	36.94	37.22	162000
1998-06-25	37.63	38.88	37.50	38.88	92900
1998-06-26	38.88	39.69	38.88	39.63	105400
1998-06-29	39.75	41.25	39.75	41.13	210600
1998-06-30	41.00	42.00	40.81	42.00	267800
1998-07-01	42.00	42.00	41.13	41.75	56800
1998-07-02	41.75	41.75	41.63	41.69	9900
1998-07-06	41.94	42.63	41.94	42.19	88500
1998-07-07	42.44	44.31	42.38	43.88	155000
1998-07-08	44.00	45.38	44.00	45.38	134700
1998-07-09	45.63	45.75	45.13	45.25	145300
1998-07-10	45.25	45.25	44.00	44.44	131800
1998-07-13	44.69	46.75	44.69	46.06	159100
1998-07-14	45.88	45.94	44.94	45.00	144500
1998-07-15	45.00	45.25	45.00	45.19	86500
1998-07-16	45.06	46.19	45.00	45.94	123100
1998-07-17	45.94	46.56	45.81	46.44	154600
1998-07-20	46.44	48.06	46.38	48.00	188400
1998-07-21	48.00	48.00	46.31	46.31	139700
1998-07-22	45.69	45.69	44.06	44.38	120300
1998-07-23	44.44	44.88	43.00	43.00	90100
1998-07-24	43.31	43.56	43.06	43.25	87100
1998-07-27	43.38	43.38	40.38	41.75	578000
1998-07-28	41.63	41.69	38.50	38.81	892900
1998-07-29	39.00	39.00	36.00	36.81	614100
1998-07-30	36.81	36.81	34.75	35.19	1379100
1998-07-31	34.75	34.75	33.25	33.94	1481900
1998-08-03	34.00	34.25	33.88	33.94	353100
1998-08-04	34.00	34.88	34.00	34.56	763100
1998-08-05	34.69	36.31	34.50	36.00	777800
1998-08-06	36.00	36.00	35.50	35.69	404000
1998-08-07	35.63	35.69	34.94	35.50	260300
1998-08-10	35.50	35.50	34.75	34.94	224600
1998-08-11	34.00	34.06	33.69	33.75	173800
1998-08-12	34.00	34.25	33.50	33.69	118800
1998-08-13	33.69	33.69	30.50	31.13	140600
1998-08-14	31.25	32.00	31.00	31.25	212800
1998-08-17	31.44	31.44	28.75	29.00	420600
1998-08-18	29.06	32.88	29.00	32.88	661600
1998-08-19	33.38	33.69	33.13	33.13	288000
1998-08-20	33.13	33.13	31.44	31.50	125800
1998-08-21	31.00	31.00	29.94	30.81	176900
1998-08-24	30.88	30.88	29.63	30.00	151000
1998-08-25	30.00	31.25	29.88	29.88	187500
1998-08-26	29.88	29.88	27.75	27.81	226600
1998-08-27	26.50	26.50	25.00	25.00	268600
1998-08-28	25.25	26.00	23.50	26.00	286300
1998-08-31	26.38	26.50	18.75	19.50	508600
1998-09-01	20.25	20.38	18.13	18.13	423700
1998-09-02	18.38	20.19	18.38	19.81	363100
1998-09-03	19.50	20.38	19.50	20.00	306800
1998-09-04	20.50	20.56	20.13	20.13	227900
1998-09-08	20.75	21.13	20.56	20.75	194700
1998-09-09	20.75	20.94	19.56	19.56	403100
1998-09-10	19.50	19.50	17.75	18.50	398200
1998-09-11	18.63	19.63	18.63	19.00	104300
1998-09-14	19.75	21.19	19.75	20.56	91400
1998-09-15	20.75	21.06	20.69	21.06	67700
1998-09-16	20.88	21.69	20.88	21.69	70800
1998-09-17	21.00	21.19	19.50	20.25	144500
1998-09-18	20.50	21.00	19.75	20.06	212200
1998-09-21	19.56	20.38	19.56	20.25	329900
1998-09-22	20.13	20.56	20.13	20.56	249100
1998-09-23	20.81	20.94	20.00	20.13	121000
1998-09-24	20.25	20.63	20.00	20.63	155900
1998-09-25	20.31	20.50	20.13	20.19	158600
1998-09-28	20.31	21.31	20.31	20.75	202300
1998-09-29	21.00	21.38	20.75	21.38	192300
1998-09-30	21.38	23.94	21.38	23.94	307200
1998-10-01	23.38	23.38	21.63	21.63	232900
1998-10-02	21.63	21.69	20.75	21.00	78200
1998-10-05	21.25	21.25	20.06	20.06	62800
1998-10-06	20.13	20.25	18.00	18.44	176400
1998-10-07	18.63	18.63	14.06	14.44	378000
1998-10-08	15.00	15.06	10.56	12.44	744200
1998-10-09	14.38	15.88	14.19	14.88	817500
1998-10-12	15.88	18.19	15.88	18.19	318400
1998-10-13	18.44	19.94	18.25	18.25	250300
1998-10-14	18.25	18.63	18.00	18.06	196100
1998-10-15	18.44	20.19	18.25	20.13	432900
1998-10-16	21.06	21.50	20.88	21.44	225300
1998-10-19	21.50	22.25	21.44	22.13	115100
1998-10-20	22.25	23.75	22.25	22.88	242000
1998-10-21	22.63	24.44	22.50	24.00	443200
1998-10-22	24.00	24.63	23.31	24.50	140300
1998-10-23	24.56	24.94	24.38	24.94	116700
1998-10-26	25.06	26.25	25.06	25.69	85900
1998-10-27	26.00	26.88	25.13	25.50	325700
1998-10-28	25.75	26.38	25.75	26.25	300300
1998-10-29	27.00	27.38	26.00	26.69	468400
1998-10-30	26.94	28.00	26.75	26.88	162400
1998-11-02	26.88	27.44	26.88	27.00	134000
1998-11-03	27.06	28.00	27.00	27.31	159900
1998-11-04	27.81	28.88	27.81	28.56	141600
1998-11-05	28.31	28.38	27.81	27.88	387800
1998-11-06	28.00	28.44	27.00	28.44	184800
1998-11-09	28.50	28.50	27.00	28.00	80200
1998-11-10	27.75	27.75	22.25	23.75	881500
1998-11-11	24.25	24.88	23.63	24.06	496500
1998-11-12	24.00	25.38	23.25	25.19	396000
1998-11-13	25.13	26.13	24.75	25.94	102800
1998-11-16	26.69	26.88	25.19	26.38	205100
1998-11-17	26.25	26.50	25.44	26.50	121100
1998-11-18	26.50	26.94	25.00	26.75	322200
1998-11-19	26.75	26.75	26.00	26.00	133200
1998-11-20	26.00	26.50	25.75	26.19	214400
1998-11-23	26.19	27.25	25.94	27.19	105900
1998-11-24	26.81	26.81	26.06	26.25	112800
1998-11-25	26.06	26.25	25.56	26.19	49000
1998-11-27	26.25	26.56	26.25	26.44	6600
1998-11-30	26.06	26.44	25.88	26.25	110000
1998-12-01	26.06	26.06	25.13	25.25	118300
1998-12-02	25.00	25.19	24.44	24.75	36800
1998-12-03	24.63	24.63	22.50	23.06	235500
1998-12-04	23.44	24.25	22.50	22.94	260500
1998-12-07	22.94	22.94	21.75	22.63	286000
1998-12-08	22.63	22.69	21.13	21.56	494900
1998-12-09	21.94	23.63	21.94	22.94	522000
1998-12-10	22.63	23.13	21.50	22.81	221000
1998-12-11	22.69	24.00	22.69	24.00	219600
1998-12-14	23.88	24.50	22.63	22.75	267100
1998-12-15	22.63	22.88	21.50	21.75	160800
1998-12-16	21.75	22.38	21.44	22.00	109600
1998-12-17	22.00	22.13	21.63	21.75	137700
1998-12-18	21.94	22.06	21.56	21.56	179600
1998-12-21	21.31	22.25	21.25	22.25	151400
1998-12-22	24.00	25.63	23.88	25.19	322300
1998-12-23	27.00	27.75	26.75	27.13	630600
1998-12-24	27.50	29.50	27.50	29.06	116800
1998-12-28	29.06	29.94	28.94	29.13	103100
1998-12-29	28.94	30.75	28.56	30.50	142300
1998-12-30	30.50	33.75	30.50	32.00	296100
1998-12-31	33.00	33.38	32.38	33.13	153800
1999-01-04	33.00	33.25	30.50	31.19	246300
1999-01-05	31.19	32.50	30.75	30.94	172400
1999-01-06	31.31	32.25	31.31	31.81	109100
1999-01-07	31.25	31.75	30.88	31.63	232300
1999-01-08	31.63	32.00	30.50	32.00	196300
1999-01-11	32.63	32.63	31.25	31.25	54300
1999-01-12	31.00	31.50	30.50	30.75	133800
1999-01-13	30.00	31.94	29.13	31.69	228200
1999-01-14	32.38	33.44	32.31	33.13	566400
1999-01-15	34.00	34.75	33.94	34.50	587300
1999-01-19	34.50	34.50	33.50	34.06	578400
1999-01-20	34.38	34.94	34.00	34.38	180600
1999-01-21	34.44	34.94	34.19	34.38	132000
1999-01-22	34.44	34.94	34.06	34.69	62000
1999-01-25	34.94	35.38	34.75	35.06	335200
1999-01-26	35.00	35.13	34.31	34.63	364700
1999-01-27	34.50	35.00	32.50	33.00	544200
1999-01-28	33.25	34.25	32.56	34.25	452800
1999-01-29	34.13	35.25	34.13	35.25	150500
1999-02-01	35.13	35.56	34.75	35.06	112900
1999-02-02	35.00	35.00	34.50	34.94	52400
1999-02-03	34.81	35.69	34.00	34.31	210100
1999-02-04	34.25	34.38	33.75	33.88	195000
1999-02-05	33.00	33.38	32.56	32.88	457400
1999-02-08	32.63	32.88	31.25	31.81	151500
1999-02-09	31.75	31.75	30.69	31.38	149600
1999-02-10	31.13	31.25	30.50	30.50	140600
1999-02-11	30.50	32.94	30.50	32.94	141400
1999-02-12	32.56	32.56	31.56	32.19	190300
1999-02-16	32.06	32.38	31.00	32.38	62100
1999-02-17	32.13	32.31	31.63	32.13	137100
1999-02-18	32.25	33.38	32.25	32.44	199600
1999-02-19	32.44	32.69	31.00	31.00	74900
1999-02-22	31.63	32.94	31.63	32.94	123300
1999-02-23	32.75	33.38	32.25	33.25	146800
1999-02-24	33.19	33.88	32.38	33.50	72200
1999-02-25	33.38	33.44	32.50	32.56	12700
1999-02-26	32.88	33.00	32.13	32.19	30700
1999-03-01	31.88	32.69	31.88	32.50	110600
1999-03-02	32.38	33.63	32.25	33.00	207500
1999-03-03	32.88	32.94	31.56	31.69	59700
1999-03-04	30.00	30.50	30.00	30.38	3074700
1999-03-05	30.50	30.69	30.19	30.19	586600
1999-03-08	30.06	30.81	30.00	30.31	306100
1999-03-09	30.25	30.31	30.06	30.06	280800
1999-03-10	30.06	30.13	30.00	30.00	291000
1999-03-11	30.00	30.56	30.00	30.06	287600
1999-03-12	30.00	30.31	30.00	30.00	168700
1999-03-15	30.00	30.06	30.00	30.06	248200
1999-03-16	30.06	30.13	30.00	30.00	225400
1999-03-17	29.75	29.75	27.44	27.50	816000
1999-03-18	27.13	27.25	26.13	26.44	450400
1999-03-19	26.44	28.69	26.44	27.75	255700
1999-03-22	27.63	27.63	27.13	27.13	327800
1999-03-23	27.13	27.19	26.31	26.63	126000
1999-03-24	26.88	27.25	26.50	26.50	170600
1999-03-25	26.63	27.25	26.31	26.31	105500
1999-03-26	26.50	28.56	26.50	28.50	219700
1999-03-29	29.00	31.31	29.00	31.13	458900
1999-03-30	31.13	31.13	30.00	30.00	848800
1999-03-31	30.00	30.00	28.50	28.50	209200
1999-04-01	28.56	28.75	28.19	28.75	176700
1999-04-05	29.00	29.63	27.75	27.81	162700
1999-04-06	28.06	28.06	25.88	26.81	545300
1999-04-07	26.94	27.19	26.00	26.13	493300
1999-04-08	26.00	26.88	25.75	26.88	304400
1999-04-09	27.00	27.13	26.13	26.63	216700
1999-04-12	26.38	27.25	26.38	26.50	137400
1999-04-13	26.75	27.50	26.50	27.38	203400
1999-04-14	27.63	30.31	27.38	29.81	344500
1999-04-15	29.75	31.75	29.75	30.50	412600
1999-04-16	30.25	30.94	30.13	30.81	294300
1999-04-19	31.50	33.25	31.25	32.06	452800
1999-04-20	32.00	32.13	31.75	32.00	175700
1999-04-21	32.00	32.13	31.44	31.75	115900
1999-04-22	31.88	31.88	29.88	30.00	57700
1999-04-23	30.25	30.50	30.00	30.13	209500
1999-04-26	30.13	30.63	29.38	29.88	68500
1999-04-27	32.00	32.13	29.56	29.94	331600
1999-04-28	29.88	31.63	29.88	30.75	533600
1999-04-29	30.69	30.94	30.50	30.69	119700
1999-04-30	30.56	30.81	29.44	29.81	240600
1999-05-03	29.75	29.94	29.00	29.00	205500
1999-05-04	29.00	29.81	27.75	29.75	414800
1999-05-05	29.88	30.50	29.69	30.13	99100
1999-05-06	30.00	30.44	29.50	29.88	91600
1999-05-07	29.75	31.00	29.31	30.50	136100
1999-05-10	30.38	30.63	29.75	30.06	91000
1999-05-11	30.25	30.63	29.63	29.69	44700
1999-05-12	29.69	29.69	28.50	28.88	280200
1999-05-13	28.38	28.81	28.38	28.69	200000
1999-05-14	29.13	29.13	28.06	28.56	144800
1999-05-17	28.44	28.81	28.19	28.56	71400
1999-05-18	28.50	29.00	28.50	29.00	112100
1999-05-19	28.75	29.50	28.75	29.19	191700
1999-05-20	29.13	29.25	28.25	28.63	607100
1999-05-21	29.00	31.00	28.63	30.06	143800
1999-05-24	30.06	30.50	29.75	30.31	199900
1999-05-25	31.00	31.00	30.25	30.25	196500
1999-05-26	30.00	30.00	29.00	29.44	54600
1999-05-27	29.38	30.50	29.31	30.50	76300
1999-05-28	30.50	30.63	30.00	30.00	129800
1999-06-01	29.75	30.19	29.13	29.88	86200
1999-06-02	30.00	30.00	27.63	27.75	315200
1999-06-03	28.00	28.25	27.81	28.06	432900
1999-06-04	28.06	28.81	27.81	28.00	132500
1999-06-07	27.81	27.88	26.75	27.06	276700
1999-06-08	27.06	27.19	26.13	26.25	361200
1999-06-09	26.25	26.44	25.13	25.81	403500
1999-06-10	26.00	26.44	25.50	25.94	145400
1999-06-11	26.13	26.44	25.19	25.81	257700
1999-06-14	25.56	26.06	25.50	25.50	76700
1999-06-15	25.50	26.69	25.50	25.75	217700
1999-06-16	26.13	27.38	26.13	27.00	668800
1999-06-17	27.38	27.38	26.69	26.88	248600
1999-06-18	26.94	27.13	26.31	26.88	118700
1999-06-21	27.06	28.31	26.75	27.00	181500
1999-06-22	26.88	27.44	26.88	27.19	99300
1999-06-23	26.88	27.00	26.75	26.81	73400
1999-06-24	27.00	27.25	26.13	26.25	125800
1999-06-25	26.38	26.50	25.94	26.13	199300
1999-06-28	26.38	27.63	26.38	27.06	515300
1999-06-29	28.13	29.56	28.06	29.19	319100
1999-06-30	28.94	30.06	28.06	29.50	529800
1999-07-01	29.56	29.88	29.00	29.06	79500
1999-07-02	29.00	29.94	28.88	29.88	170700
1999-07-06	29.81	29.88	29.25	29.50	198500
1999-07-07	29.38	29.50	29.25	29.50	135200
1999-07-08	29.13	29.56	28.81	28.94	112400
1999-07-09	29.06	29.63	28.56	29.56	93800
1999-07-12	29.75	29.94	28.75	29.06	95800
1999-07-13	29.06	29.63	29.00	29.63	83500
1999-07-14	29.75	29.88	29.06	29.25	85800
1999-07-15	29.75	29.81	29.06	29.13	58200
1999-07-16	29.19	30.38	29.06	30.19	591000
1999-07-19	30.25	30.88	30.25	30.69	453800
1999-07-20	30.75	30.75	30.38	30.44	149100
1999-07-21	30.44	30.50	29.75	29.94	116000
1999-07-22	30.13	30.88	29.69	30.63	129100
1999-07-23	30.94	31.00	30.13	30.63	124800
1999-07-26	30.50	30.50	29.44	29.44	173700
1999-07-27	30.75	30.94	29.75	29.88	203900
1999-07-28	29.88	30.50	29.63	30.06	258200
1999-07-29	29.25	29.44	27.19	28.88	332100
1999-07-30	28.81	29.13	28.06	28.94	152100
1999-08-02	28.69	28.69	27.00	27.25	321400
1999-08-03	27.75	27.81	27.06	27.25	147400
1999-08-04	27.44	27.44	26.50	26.69	131600
1999-08-05	26.75	26.75	25.94	26.00	150700
1999-08-06	26.00	26.00	24.00	24.25	427900
1999-08-09	24.75	25.44	24.75	24.94	89700
1999-08-10	25.00	25.00	24.00	24.56	260600
1999-08-11	24.81	24.81	23.75	23.75	445900
1999-08-12	23.75	24.81	23.75	24.31	357800
1999-08-13	24.50	25.69	24.44	24.88	143400
1999-08-16	25.00	25.00	24.38	24.50	569900
1999-08-17	24.50	25.13	23.88	24.13	66600
1999-08-18	24.25	24.88	24.25	24.63	126300
1999-08-19	24.25	24.25	23.63	23.63	242200
1999-08-20	23.44	24.25	23.44	24.06	276100
1999-08-23	25.31	26.25	25.31	26.25	598200
1999-08-24	26.25	28.13	26.25	27.94	340900
1999-08-25	28.13	28.13	27.94	28.06	166100
1999-08-26	28.00	28.13	27.50	27.56	188100
1999-08-27	27.56	27.56	26.63	26.69	163400
1999-08-30	26.94	26.94	25.00	25.06	144100
1999-08-31	25.06	25.06	23.81	24.44	161000
1999-09-01	24.69	24.81	24.25	24.31	290700
1999-09-02	24.44	24.94	24.38	24.75	69100
1999-09-03	24.94	25.00	24.13	24.38	49500
1999-09-07	24.38	25.38	24.38	25.19	132500
1999-09-08	25.44	25.44	24.50	25.00	114500
1999-09-09	24.94	24.94	24.13	24.25	41500
1999-09-10	24.38	24.56	23.75	24.50	202500
1999-09-13	24.50	25.19	24.38	25.13	194400
1999-09-14	25.19	25.69	24.94	25.50	293400
1999-09-15	25.44	25.50	25.00	25.25	38600
1999-09-16	25.19	25.25	24.31	24.50	86500
1999-09-17	24.50	24.63	24.19	24.63	142300
1999-09-20	24.31	24.31	23.63	23.75	71000
1999-09-21	23.81	23.81	23.06	23.06	365500
1999-09-22	22.00	22.75	21.69	22.56	197500
1999-09-23	22.75	22.75	22.06	22.38	99300
1999-09-24	22.25	22.63	22.13	22.25	127700
1999-09-27	22.50	23.06	22.50	23.00	122000
1999-09-28	22.75	22.94	22.38	22.94	87500
1999-09-29	22.81	23.00	22.44	22.50	58300
1999-09-30	22.63	22.63	21.50	21.75	305500
1999-10-01	21.75	21.88	21.13	21.81	113500
1999-10-04	21.81	21.88	20.56	21.44	299100
1999-10-05	21.19	21.94	21.19	21.50	92600
1999-10-06	21.50	21.63	21.13	21.25	286400
1999-10-07	21.38	21.44	18.50	19.31	643400
1999-10-08	19.75	21.00	19.31	19.81	492100
1999-10-11	20.00	20.75	19.88	20.06	229200
1999-10-12	20.25	20.25	18.31	18.75	492600
1999-10-13	17.75	18.81	17.75	18.69	378800
1999-10-14	18.75	18.75	17.81	18.13	136500
1999-10-15	18.13	18.13	15.81	16.44	336200
1999-10-18	17.31	17.44	15.25	16.00	685300
1999-10-19	16.00	17.44	16.00	16.06	541600
1999-10-20	16.44	18.38	16.38	18.13	491900
1999-10-21	17.75	17.88	17.00	17.56	517500
1999-10-22	17.63	18.63	17.63	18.13	265100
1999-10-25	18.50	19.31	17.88	18.13	145400
1999-10-26	18.31	19.06	17.88	17.94	226400
1999-10-27	17.94	17.94	17.44	17.44	388700
1999-10-28	18.50	18.63	18.13	18.50	527900
1999-10-29	18.50	19.13	18.44	18.63	332300
1999-11-01	18.75	20.00	18.63	19.75	382200
1999-11-02	19.94	20.13	18.38	18.56	445900
1999-11-03	18.88	19.13	18.38	18.38	455100
1999-11-04	18.50	18.56	18.00	18.13	373500
1999-11-05	18.00	18.31	17.50	17.56	724900
1999-11-08	17.63	17.63	16.63	16.94	565200
1999-11-09	17.13	17.25	16.50	16.50	393200
1999-11-10	16.56	16.88	16.50	16.69	351800
1999-11-11	16.75	16.94	16.50	16.50	277600
1999-11-12	16.63	16.63	15.94	16.25	221800
1999-11-15	16.44	17.00	15.94	16.00	448400
1999-11-16	16.00	16.25	14.69	15.13	483200
1999-11-17	15.13	15.44	14.75	15.06	625100
1999-11-18	15.19	16.19	15.13	15.63	732600
1999-11-19	15.69	16.00	15.25	15.56	289900
1999-11-22	15.31	15.88	15.06	15.25	411400
1999-11-23	15.25	15.25	14.31	14.69	534600
1999-11-24	14.69	15.94	14.69	15.81	735100
1999-11-26	15.81	15.94	15.63	15.69	83000
1999-11-29	15.75	16.63	15.75	16.19	429300
1999-11-30	16.25	18.00	16.25	17.25	523700
1999-12-01	17.75	18.88	17.63	18.81	653900
1999-12-02	19.00	19.44	18.75	19.06	473300
1999-12-03	19.50	19.88	19.00	19.50	632600
1999-12-06	19.75	19.94	19.00	19.13	650300
1999-12-07	19.06	19.19	18.75	19.00	249200
1999-12-08	19.25	19.69	18.88	19.00	265800
1999-12-09	19.19	19.31	18.13	18.19	106200
1999-12-10	18.31	19.25	18.13	19.06	192700
1999-12-13	18.81	19.25	18.00	18.69	412200
1999-12-14	18.50	18.81	18.25	18.38	702500
1999-12-15	18.13	18.75	18.06	18.38	281000
1999-12-16	18.25	18.31	17.50	17.69	312500
1999-12-17	17.63	17.69	16.63	16.94	417800
1999-12-20	17.00	17.00	16.38	16.50	316200
1999-12-21	16.44	16.44	15.75	15.94	908300
1999-12-22	16.13	17.06	16.06	17.06	467200
1999-12-23	17.06	18.25	17.00	18.00	241500
1999-12-27	18.25	18.44	18.00	18.00	285900
1999-12-28	17.75	18.00	16.38	17.13	224400
1999-12-29	17.13	17.25	16.06	17.13	165900
1999-12-30	17.13	17.13	16.75	17.00	196200
1999-12-31	16.81	17.19	16.31	17.13	245300
2000-01-03	17.38	17.50	16.63	16.69	170200
2000-01-04	16.50	16.63	15.88	16.50	243800
2000-01-05	16.63	16.75	16.00	16.44	166200
2000-01-06	16.31	18.75	16.31	17.38	291600
2000-01-07	18.00	18.19	17.63	17.94	655500
2000-01-10	18.25	18.25	17.75	17.81	291600
2000-01-11	17.88	18.06	17.69	17.81	485900
2000-01-12	18.00	18.25	17.75	17.81	229600
2000-01-13	17.81	18.63	17.81	18.56	255900
2000-01-14	18.75	19.19	18.50	18.75	331000
2000-01-18	18.75	19.38	18.19	19.00	286600
2000-01-19	19.13	21.25	19.06	20.75	849900
2000-01-20	22.00	22.31	20.13	20.13	623200
2000-01-21	21.00	21.00	19.75	20.63	773300
2000-01-24	21.13	21.88	20.75	21.19	326800
2000-01-25	21.25	21.63	19.50	20.31	430600
2000-01-26	20.31	21.63	20.19	21.25	306800
2000-01-27	22.00	22.00	20.25	20.31	264400
2000-01-28	18.50	20.25	18.50	19.19	187700
2000-01-31	19.44	19.94	18.81	19.13	188100
2000-02-01	18.88	19.81	18.69	19.75	72500
2000-02-02	19.50	19.63	19.00	19.31	220300
2000-02-03	19.50	19.50	18.38	19.25	90600
2000-02-04	20.25	20.25	18.94	18.94	163200
2000-02-07	19.00	19.19	18.13	18.50	111900
2000-02-08	18.75	18.94	17.69	17.69	174100
2000-02-09	17.75	18.00	16.75	17.06	568100
2000-02-10	16.94	17.63	16.50	16.88	365300
2000-02-11	16.81	17.00	15.88	16.31	372900
2000-02-14	16.56	16.75	15.50	15.75	473800
2000-02-15	15.94	17.50	15.75	17.25	455000
2000-02-16	17.38	17.44	16.81	16.94	133000
2000-02-17	16.75	17.00	16.69	16.81	148700
2000-02-18	16.75	16.88	16.00	16.38	251600
2000-02-22	15.00	16.38	15.00	16.06	707000
2000-02-23	15.81	16.38	15.63	16.38	227400
2000-02-24	16.13	16.63	16.00	16.56	345100
2000-02-25	16.81	16.81	16.19	16.44	252700
2000-02-28	16.44	16.44	15.19	15.88	334000
2000-02-29	15.75	16.38	15.38	15.63	514300
2000-03-01	15.56	16.00	15.25	15.50	225600
2000-03-02	15.13	15.19	14.75	15.00	606600
2000-03-03	15.00	15.00	14.25	14.94	309300
2000-03-06	14.94	15.00	14.75	15.00	296800
2000-03-07	15.00	15.00	14.44	14.50	408600
2000-03-08	14.25	14.56	13.75	13.94	569000
2000-03-09	13.94	14.63	13.88	14.50	260600
2000-03-10	14.63	15.00	14.50	14.56	230500
2000-03-13	14.44	14.94	14.38	14.50	90600
2000-03-14	14.50	14.50	13.81	13.81	199900
2000-03-15	13.88	13.88	13.44	13.75	403700
2000-03-16	13.88	14.75	13.75	14.38	611200
2000-03-17	14.38	14.88	13.69	13.75	459000
2000-03-20	14.00	14.50	13.94	14.13	444300
2000-03-21	14.63	15.31	14.44	14.88	599300
2000-03-22	15.00	15.06	14.50	14.81	136300
2000-03-23	14.69	14.81	14.19	14.81	195600
2000-03-24	14.75	15.69	14.75	15.13	341000
2000-03-27	15.13	15.56	15.13	15.19	233900
2000-03-28	15.38	15.50	14.56	14.94	125700
2000-03-29	15.00	15.00	14.13	14.75	186900
2000-03-30	14.63	16.00	14.56	15.75	314500
2000-03-31	15.75	17.31	15.63	17.25	475900
2000-04-03	17.00	17.19	16.19	16.38	215500
2000-04-04	16.50	16.63	15.00	15.94	287000
2000-04-05	15.75	16.19	15.69	15.69	97300
2000-04-06	15.69	15.81	15.13	15.25	235500
2000-04-07	15.31	15.38	14.88	15.00	545500
2000-04-10	14.94	14.94	14.56	14.56	265000
2000-04-11	14.69	14.88	14.25	14.50	139700
2000-04-12	14.69	14.69	14.00	14.06	389400
2000-04-13	14.50	15.25	14.25	14.88	570000
2000-04-14	14.25	14.69	13.81	14.38	299000
2000-04-17	14.50	14.81	14.06	14.81	249000
2000-04-18	14.50	15.00	14.38	14.75	277900
2000-04-19	14.75	14.75	14.38	14.50	185200
2000-04-20	14.50	14.75	14.31	14.63	168800
2000-04-24	14.88	14.88	13.88	13.88	115100
2000-04-25	14.13	14.13	13.75	14.13	118500
2000-04-26	14.06	14.06	13.56	13.75	163100
2000-04-27	13.75	13.88	13.38	13.81	429600
2000-04-28	13.94	13.94	13.44	13.50	130400
2000-05-01	13.63	14.75	13.56	14.00	163300
2000-05-02	14.00	14.13	13.00	13.56	3514400
2000-05-03	13.56	13.56	13.00	13.25	133600
2000-05-04	13.44	13.63	13.31	13.38	177900
2000-05-05	13.50	13.50	13.31	13.44	194100
2000-05-08	13.31	13.94	13.31	13.81	72200
2000-05-09	13.69	14.31	13.69	14.00	173900
2000-05-10	13.94	14.00	13.88	13.94	163600
2000-05-11	13.94	14.38	13.88	13.88	220900
2000-05-12	13.88	14.00	13.69	13.94	48100
2000-05-15	13.81	14.25	13.81	14.19	53800
2000-05-16	14.19	14.94	14.13	14.56	164800
2000-05-17	14.69	15.25	14.56	14.88	428900
2000-05-18	15.00	15.00	14.44	14.56	238000
2000-05-19	14.63	14.94	14.13	14.44	126600
2000-05-22	14.50	14.63	13.88	14.06	193500
2000-05-23	14.19	15.50	14.19	15.06	494900
2000-05-24	15.31	16.38	15.19	16.06	644600
2000-05-25	16.38	16.94	16.25	16.69	363800
2000-05-26	16.63	16.88	16.38	16.69	613600
2000-05-30	16.69	16.94	16.44	16.44	252600
2000-05-31	16.31	16.75	16.00	16.25	314500
2000-06-01	16.13	16.56	16.00	16.06	203200
2000-06-02	16.25	16.56	16.00	16.06	436400
2000-06-05	15.88	16.38	15.88	16.00	173500
2000-06-06	16.00	16.75	16.00	16.38	176100
2000-06-07	16.44	17.00	16.19	17.00	374300
2000-06-08	16.56	17.19	16.56	17.06	443000
2000-06-09	17.06	17.75	17.06	17.63	438200
2000-06-12	17.56	18.13	17.56	18.06	370600
2000-06-13	18.06	19.13	18.06	19.06	472900
2000-06-14	19.06	19.75	19.06	19.69	347600
2000-06-15	19.56	19.94	17.88	18.19	539500
2000-06-16	18.13	18.75	18.13	18.31	755300
2000-06-19	18.50	18.81	18.50	18.81	263300
2000-06-20	18.88	19.06	18.81	19.06	141300
2000-06-21	19.06	19.13	18.94	19.13	176000
2000-06-22	19.13	19.63	18.50	18.50	457200
2000-06-23	18.50	18.56	18.00	18.50	278100
2000-06-26	18.44	18.81	18.25	18.38	154800
2000-06-27	18.25	18.56	17.38	18.00	236100
2000-06-28	18.00	18.44	16.88	18.44	232700
2000-06-29	18.00	18.50	17.88	18.44	190900
2000-06-30	18.56	19.00	17.00	17.13	705900
2000-07-03	17.38	18.94	17.38	18.63	217900
2000-07-05	18.56	18.56	17.63	17.81	308300
2000-07-06	17.81	17.81	17.00	17.38	742100
2000-07-07	17.38	18.13	17.38	18.00	176900
2000-07-10	18.06	18.38	18.06	18.19	277100
2000-07-11	18.06	18.06	17.63	18.00	186100
2000-07-12	18.19	18.94	17.88	18.69	178400
2000-07-13	18.69	19.56	18.50	19.38	562800
2000-07-14	19.44	19.69	19.25	19.69	270400
2000-07-17	19.81	19.88	19.31	19.69	121300
2000-07-18	19.44	19.50	19.00	19.25	211800
2000-07-19	19.25	19.25	19.00	19.00	31700
2000-07-20	19.00	19.88	19.00	19.81	153600
2000-07-21	19.81	19.81	19.56	19.56	129100
2000-07-24	19.56	19.63	19.25	19.38	120400
2000-07-25	19.38	19.81	19.00	19.00	232300
2000-07-26	19.00	19.25	19.00	19.06	214100
2000-07-27	19.63	19.63	19.13	19.13	190600
2000-07-28	19.13	19.88	19.13	19.88	272400
2000-07-31	20.00	20.63	19.94	20.63	238200
2000-08-01	20.63	20.88	20.38	20.75	135500
2000-08-02	21.00	21.25	20.81	21.06	215200
2000-08-03	21.06	21.25	20.81	21.19	134800
2000-08-04	21.25	21.63	21.13	21.56	214200
2000-08-07	21.75	22.25	21.38	22.25	257700
2000-08-08	22.19	22.56	21.81	22.56	186500
2000-08-09	22.56	22.75	22.38	22.56	229400
2000-08-10	22.50	22.50	21.13	21.50	165200
2000-08-11	21.25	21.25	20.50	20.56	300200
2000-08-14	20.63	20.81	20.44	20.56	134200
2000-08-15	20.69	20.69	20.00	20.56	124500
2000-08-16	20.44	20.56	20.19	20.50	48700
2000-08-17	20.31	20.44	20.06	20.06	92300
2000-08-18	20.06	20.13	19.88	20.00	111800
2000-08-21	20.00	20.31	19.25	20.31	191700
2000-08-22	20.06	20.38	20.00	20.38	61300
2000-08-23	20.13	20.19	19.50	20.00	213900
2000-08-24	19.75	19.88	18.63	18.81	600700
2000-08-25	18.63	19.06	18.63	19.06	121700
2000-08-28	19.13	19.50	19.06	19.44	112800
2000-08-29	19.50	19.50	19.19	19.25	33400
2000-08-30	19.38	20.63	19.13	20.63	154200
2000-08-31	20.50	21.00	20.50	20.75	128600
2000-09-01	20.63	20.75	20.13	20.44	262400
2000-09-05	21.06	21.13	20.31	21.13	227100
2000-09-06	21.06	21.50	20.50	20.75	85900
2000-09-07	20.75	20.88	20.31	20.53	48800
2000-09-08	20.69	20.69	20.06	20.41	132900
2000-09-11	20.44	21.25	20.31	20.75	153000
2000-09-12	20.50	20.75	20.00	20.13	106300
2000-09-13	20.06	21.00	19.88	20.94	576300
2000-09-14	20.81	21.75	20.81	21.75	249000
2000-09-15	21.50	21.69	21.06	21.69	135800
2000-09-18	21.38	21.38	20.69	20.69	98500
2000-09-19	20.81	21.00	20.75	20.81	93900
2000-09-20	21.00	21.00	20.75	20.75	142600
2000-09-21	20.81	21.00	20.13	20.31	269600
2000-09-22	20.06	20.19	19.94	20.00	105200
2000-09-25	21.25	22.50	21.25	22.44	911200
2000-09-26	22.44	22.69	22.00	22.25	555900
2000-09-27	22.50	23.06	22.25	23.00	538700
2000-09-28	23.25	24.19	22.94	23.63	5205700
2000-09-29	23.63	24.19	23.19	24.13	464700
2000-10-02	23.75	24.06	23.69	23.69	422800
2000-10-03	23.88	24.31	23.75	24.31	361700
2000-10-04	24.06	24.13	23.56	23.63	313100
2000-10-05	23.63	24.00	23.38	23.94	199600
2000-10-06	23.94	24.00	23.50	23.56	204900
2000-10-09	23.31	23.50	23.25	23.38	233800
2000-10-10	23.38	23.94	23.38	23.50	224000
2000-10-11	23.25	23.44	22.69	22.69	186700
2000-10-12	22.69	22.75	20.31	21.56	461900
2000-10-13	21.56	22.19	21.13	21.75	339400
2000-10-16	21.63	22.06	21.06	21.75	443100
2000-10-17	21.50	21.56	19.50	19.75	611900
2000-10-18	19.38	19.88	19.19	19.69	344500
2000-10-19	19.75	20.31	19.75	20.19	143100
2000-10-20	20.19	20.94	20.06	20.38	205800
2000-10-23	20.44	20.44	20.19	20.31	82400
2000-10-24	20.19	20.19	19.50	20.13	152900
2000-10-25	20.13	20.13	19.69	19.81	82800
2000-10-26	19.75	19.88	18.44	18.81	247900
2000-10-27	18.56	20.50	17.50	18.56	648600
2000-10-30	18.31	19.44	17.69	19.38	440200
2000-10-31	19.31	21.56	19.31	21.50	400600
2000-11-01	20.88	20.94	20.31	20.38	523200
2000-11-02	20.44	20.50	20.13	20.38	168100
2000-11-03	20.13	20.13	18.50	19.00	346500
2000-11-06	19.00	19.13	18.63	18.94	238400
2000-11-07	18.94	18.94	18.56	18.63	86100
2000-11-08	18.69	19.63	18.63	19.56	261700
2000-11-09	19.38	19.50	18.25	18.44	140200
2000-11-10	18.44	19.00	17.69	18.31	142200
2000-11-13	18.13	18.19	17.88	17.94	122200
2000-11-14	18.00	18.13	17.81	17.88	151500
2000-11-15	17.94	18.69	17.81	18.56	199900
2000-11-16	18.63	18.63	17.63	17.69	106300
2000-11-17	17.88	18.19	17.81	17.94	84000
2000-11-20	17.94	18.00	17.00	17.06	64900
2000-11-21	17.06	17.19	16.63	16.63	141700
2000-11-22	16.63	16.63	15.75	15.81	195600
2000-11-24	15.81	16.50	15.81	16.31	118700
2000-11-27	16.50	16.63	16.25	16.38	228400
2000-11-28	16.38	16.38	15.50	15.94	269700
2000-11-29	15.69	15.69	15.19	15.38	284000
2000-11-30	15.38	15.81	15.25	15.56	475600
2000-12-01	15.75	16.81	15.75	16.56	265600
2000-12-04	16.56	16.56	15.63	15.63	194900
2000-12-05	15.69	17.13	15.69	17.06	237500
2000-12-06	17.06	17.06	16.50	16.50	140600
2000-12-07	16.56	16.81	16.44	16.56	107200
2000-12-08	16.69	18.00	16.69	18.00	358900
2000-12-11	18.00	18.00	17.69	17.81	233200
2000-12-12	17.88	18.75	17.81	18.25	380000
2000-12-13	18.25	18.25	17.13	17.13	229600
2000-12-14	17.31	17.31	16.25	16.56	220200
2000-12-15	16.13	16.38	16.00	16.25	350000
2000-12-18	14.75	14.94	12.56	12.75	1670300
2000-12-19	12.75	14.19	12.00	12.88	1415500
2000-12-20	12.75	13.00	11.94	12.19	1359600
2000-12-21	12.31	12.63	11.69	12.00	583600
2000-12-22	12.13	12.75	11.88	12.44	399100
2000-12-26	12.56	12.88	12.44	12.50	216800
2000-12-27	12.56	13.50	12.38	13.50	259800
2000-12-28	13.31	14.44	13.31	14.31	728200
2000-12-29	14.25	14.38	13.13	13.44	393400
2001-01-02	13.31	13.94	13.13	13.19	467000
2001-01-03	13.38	14.31	12.75	14.31	1509300
2001-01-04	14.50	15.19	14.38	14.88	676600
2001-01-05	14.81	14.94	14.75	14.75	849900
2001-01-08	14.75	15.19	14.75	14.94	461800
2001-01-09	14.94	15.13	14.63	14.69	238100
2001-01-10	14.75	15.19	14.63	15.19	171800
2001-01-11	15.19	15.19	14.75	14.81	430900
2001-01-12	14.81	15.00	14.56	14.88	221000
2001-01-16	15.06	16.00	14.81	16.00	561500
2001-01-17	15.88	16.13	15.50	15.81	185900
2001-01-18	15.56	15.69	15.13	15.19	110000
2001-01-19	15.25	15.50	15.00	15.31	233600
2001-01-22	15.19	15.63	14.94	15.56	266500
2001-01-23	15.31	16.13	15.31	16.13	303800
2001-01-24	16.38	16.88	15.88	15.94	232100
2001-01-25	15.81	16.56	15.63	16.56	72400
2001-01-26	16.44	16.94	16.41	16.94	135400
2001-01-29	16.70	17.60	16.70	17.47	135800
2001-01-30	17.47	18.35	17.30	18.18	239300
2001-01-31	18.01	18.10	16.90	17.29	222500
2001-02-01	17.49	17.49	16.46	17.29	127300
2001-02-02	17.54	17.59	16.30	16.81	175200
2001-02-05	16.70	17.02	16.50	17.00	64900
2001-02-06	16.90	17.29	16.80	17.05	157000
2001-02-07	16.90	17.34	16.70	17.16	132000
2001-02-08	17.17	17.51	17.00	17.39	102300
2001-02-09	17.30	17.75	17.20	17.34	257100
2001-02-12	17.39	17.88	17.18	17.88	105700
2001-02-13	17.70	18.80	17.70	18.66	214100
2001-02-14	18.66	18.79	16.91	16.93	415200
2001-02-15	16.90	17.95	16.90	17.89	190900
2001-02-16	17.40	17.40	17.15	17.26	219600
2001-02-20	17.21	17.46	16.91	16.95	169900
2001-02-21	17.20	17.20	16.80	16.98	106500
2001-02-22	16.91	17.35	16.80	16.82	220000
2001-02-23	16.80	17.00	16.10	17.00	207200
2001-02-26	17.00	17.14	16.81	16.99	392700
2001-02-27	16.99	17.00	16.22	16.28	487400
2001-02-28	16.43	17.21	16.43	17.11	432900
2001-03-01	17.06	17.29	16.70	17.09	182300
2001-03-02	17.05	18.15	17.05	17.90	429300
2001-03-05	17.75	17.99	17.20	17.20	472100
2001-03-06	17.38	17.65	17.22	17.37	540900
2001-03-07	18.00	18.10	17.35	17.49	619400
2001-03-08	17.80	18.30	17.65	18.28	539700
2001-03-09	17.75	19.73	17.62	19.44	500600
2001-03-12	19.19	19.35	18.60	18.67	308600
2001-03-13	18.42	19.71	18.42	19.43	435900
2001-03-14	19.15	19.16	18.44	18.45	208900
2001-03-15	18.67	18.76	18.00	18.00	231200
2001-03-16	18.25	18.30	17.54	17.54	280200
2001-03-19	17.70	17.90	17.25	17.25	374000
2001-03-20	17.40	17.59	17.00	17.01	546700
2001-03-21	16.80	16.81	16.17	16.18	186800
2001-03-22	16.40	16.40	15.90	16.02	306800
2001-03-23	16.03	16.55	16.02	16.49	346800
2001-03-26	16.25	16.85	16.15	16.22	174700
2001-03-27	16.47	17.02	16.30	17.00	292000
2001-03-28	16.60	16.95	16.30	16.35	241700
2001-03-29	16.55	16.60	15.98	15.98	250800
2001-03-30	15.95	16.33	15.61	16.33	695300
2001-04-02	16.33	16.46	15.68	15.78	212200
2001-04-03	16.00	16.00	15.06	15.26	284100
2001-04-04	15.26	15.41	15.15	15.19	124500
2001-04-05	15.45	17.12	15.40	16.94	303000
2001-04-06	16.50	16.75	15.73	16.48	256700
2001-04-09	16.48	17.60	16.48	16.99	393600
2001-04-10	17.08	17.70	17.00	17.69	226900
2001-04-11	17.60	17.92	17.49	17.92	305400
2001-04-12	17.70	18.00	17.45	17.64	206100
2001-04-16	17.70	17.70	17.20	17.22	100700
2001-04-17	17.35	17.89	17.20	17.89	564900
2001-04-18	17.64	19.17	17.64	19.01	407900
2001-04-19	19.00	19.25	18.44	18.53	243300
2001-04-20	18.53	18.54	17.70	18.25	150700
2001-04-23	18.25	18.49	18.05	18.06	110800
2001-04-24	18.08	18.09	17.50	17.70	185700
2001-04-25	17.90	18.47	17.63	18.47	326800
2001-04-26	18.47	19.40	18.43	19.00	259400
2001-04-27	19.01	19.85	18.80	19.79	354000
2001-04-30	19.65	20.08	19.50	20.02	193900
2001-05-01	19.90	21.76	19.90	21.70	625100
2001-05-02	21.70	23.40	21.59	22.26	613800
2001-05-03	22.00	22.50	21.60	22.22	435200
2001-05-04	22.00	22.40	21.07	22.40	339800
2001-05-07	22.40	22.66	21.20	22.10	438400
2001-05-08	21.40	21.90	21.12	21.40	1484300
2001-05-09	21.75	21.90	21.00	21.50	473100
2001-05-10	21.75	22.20	21.75	21.81	435800
2001-05-11	21.85	21.85	21.45	21.45	449800
2001-05-14	21.49	21.49	21.20	21.28	282000
2001-05-15	21.25	21.25	20.10	20.69	1053800
2001-05-16	20.68	20.78	20.30	20.70	659200
2001-05-17	20.75	20.80	20.47	20.80	378600
2001-05-18	20.00	20.85	20.00	20.85	434300
2001-05-21	20.90	21.24	20.80	21.24	701500
2001-05-22	21.38	22.33	21.30	22.29	794500
2001-05-23	22.30	22.95	22.30	22.85	705600
2001-05-24	22.86	22.99	22.43	22.43	556400
2001-05-25	22.44	22.44	22.17	22.26	239600
2001-05-29	22.20	22.50	22.05	22.17	401400
2001-05-30	22.10	23.40	22.00	22.97	627600
2001-05-31	22.97	23.29	22.97	23.07	190800
2001-06-01	23.07	23.14	22.50	23.10	208400
2001-06-04	23.15	23.95	23.05	23.80	188900
2001-06-05	23.65	24.74	23.65	24.67	368200
2001-06-06	25.05	25.09	24.12	24.23	391700
2001-06-07	24.10	25.25	24.10	25.25	486900
2001-06-08	25.25	26.02	25.25	25.98	391600
2001-06-11	25.85	25.85	25.27	25.47	621800
2001-06-12	25.27	26.29	25.15	26.25	397200
2001-06-13	26.30	26.40	25.29	25.42	651700
2001-06-14	25.00	25.40	24.67	25.40	348900
2001-06-15	25.06	25.40	24.56	24.70	453800
2001-06-18	24.80	25.00	24.15	24.41	223000
2001-06-19	24.95	24.95	24.25	24.54	283900
2001-06-20	24.30	24.70	24.30	24.55	437400
2001-06-21	24.40	24.50	24.30	24.43	184800
2001-06-22	24.42	24.42	23.51	23.70	202200
2001-06-25	23.80	24.00	23.39	23.39	372400
2001-06-26	23.49	23.85	22.84	23.61	518600
2001-06-27	23.62	24.85	23.60	24.85	489300
2001-06-28	24.85	25.28	24.25	25.13	295700
2001-06-29	25.20	25.99	24.90	25.95	662900
2001-07-02	25.85	26.00	25.25	25.48	416600
2001-07-03	25.48	26.00	25.04	25.27	258200
2001-07-05	25.30	25.90	25.27	25.28	153700
2001-07-06	24.45	24.46	23.57	23.90	446400
2001-07-09	24.00	24.60	24.00	24.25	125200
2001-07-10	24.25	24.30	23.89	24.05	150700
2001-07-11	24.05	24.05	22.70	23.25	267000
2001-07-12	23.50	23.95	23.35	23.45	321600
2001-07-13	23.60	23.85	23.18	23.55	217500
2001-07-16	23.60	23.80	22.93	23.38	190300
2001-07-17	23.13	24.00	23.01	23.95	220800
2001-07-18	23.85	23.95	23.54	23.87	375100
2001-07-19	23.80	24.00	23.65	23.87	174800
2001-07-20	24.00	24.00	23.25	23.41	193300
2001-07-23	23.50	24.27	23.50	24.15	219800
2001-07-24	24.10	24.10	23.00	23.66	232600
2001-07-25	23.65	23.65	22.10	23.43	377200
2001-07-26	23.35	23.90	22.95	23.80	346900
2001-07-27	23.80	24.08	23.36	23.95	175900
2001-07-30	23.95	23.95	23.15	23.32	73300
2001-07-31	23.00	23.80	22.65	23.39	310200
2001-08-01	23.40	23.92	23.30	23.69	350700
2001-08-02	23.80	23.80	23.23	23.51	154000
2001-08-03	23.75	23.99	23.36	23.90	266900
2001-08-06	23.65	23.65	23.16	23.21	106500
2001-08-07	23.25	23.50	22.95	23.33	101800
2001-08-08	23.25	23.60	22.72	23.14	295600
2001-08-09	23.14	23.15	22.61	23.05	163300
2001-08-10	23.05	23.74	23.00	23.35	189900
2001-08-13	23.35	23.50	22.65	23.40	93400
2001-08-14	23.40	23.49	23.24	23.45	115800
2001-08-15	23.25	23.46	23.00	23.24	107700
2001-08-16	23.24	23.60	23.00	23.51	149200
2001-08-17	23.26	23.95	23.15	23.72	297200
2001-08-20	23.60	24.47	23.29	24.47	187200
2001-08-21	24.47	24.85	24.05	24.13	172700
2001-08-22	24.16	24.23	23.85	23.98	169900
2001-08-23	23.98	24.08	23.87	23.96	172700
2001-08-24	23.85	24.10	23.85	23.92	102100
2001-08-27	24.00	24.00	23.70	23.79	169600
2001-08-28	23.65	23.65	23.35	23.58	602300
2001-08-29	23.62	23.70	23.51	23.64	64700
2001-08-30	23.64	23.64	22.80	22.84	120700
2001-08-31	22.95	23.25	22.69	23.25	161400
2001-09-04	23.25	23.96	23.15	23.20	225100
2001-09-05	23.21	23.68	23.08	23.12	359200
2001-09-06	23.08	23.09	22.57	22.65	145300
2001-09-07	22.45	22.80	21.64	21.64	194700
2001-09-10	21.64	21.64	20.04	20.53	625900
2001-09-17	20.30	21.90	19.70	19.86	555800
2001-09-18	19.90	20.00	19.40	19.50	318800
2001-09-19	19.60	19.99	17.90	18.70	198000
2001-09-20	18.50	18.75	17.62	18.70	613800
2001-09-21	18.25	18.60	17.20	17.90	477200
2001-09-24	17.90	18.65	17.64	18.18	429500
2001-09-25	18.18	19.25	17.94	18.50	606100
2001-09-26	17.80	17.90	16.35	16.46	1148900
2001-09-27	16.40	17.20	15.30	17.15	560700
2001-09-28	17.30	18.00	17.06	17.34	427900
2001-10-01	17.35	17.70	17.02	17.10	295400
2001-10-02	17.00	17.20	16.82	16.97	226700
2001-10-03	16.75	18.90	16.75	18.67	912600
2001-10-04	19.00	19.00	18.10	18.33	471500
2001-10-05	18.30	18.30	17.60	17.76	186400
2001-10-08	17.76	17.98	17.40	17.80	152900
2001-10-09	17.80	17.96	17.00	17.85	549600
2001-10-10	17.80	19.55	17.65	19.24	263000
2001-10-11	19.24	20.50	19.24	19.50	385600
2001-10-12	19.45	19.45	18.15	18.43	273500
2001-10-15	18.50	18.92	18.13	18.75	227700
2001-10-16	18.80	19.25	18.73	19.15	85600
2001-10-17	19.15	19.70	18.10	18.11	250300
2001-10-18	17.80	18.30	17.65	17.79	158800
2001-10-19	17.79	17.94	17.00	17.71	214600
2001-10-22	17.75	18.06	17.40	17.50	232700
2001-10-23	17.55	18.07	17.34	18.00	193000
2001-10-24	18.00	18.44	17.85	18.29	152600
2001-10-25	17.60	18.78	17.20	18.72	187500
2001-10-26	18.70	19.52	18.65	19.31	187000
2001-10-29	19.45	19.50	18.57	18.65	190000
2001-10-30	18.25	18.86	18.20	18.68	317800
2001-10-31	18.69	19.00	18.16	18.25	102400
2001-11-01	18.15	18.92	18.10	18.70	84800
2001-11-02	18.70	19.16	18.61	19.05	143800
2001-11-05	18.80	19.10	18.80	18.86	90300
2001-11-06	18.86	19.00	18.60	18.60	195500
2001-11-07	18.70	19.80	18.40	19.67	329000
2001-11-08	19.75	20.79	19.75	20.54	527600
2001-11-09	20.40	20.75	20.20	20.54	134900
2001-11-12	20.40	20.60	19.90	20.41	83300
2001-11-13	19.00	20.50	19.00	20.50	871000
2001-11-14	20.65	21.45	20.42	20.55	351000
2001-11-15	20.75	21.60	20.75	21.30	384700
2001-11-16	21.31	21.74	21.25	21.63	375200
2001-11-19	21.65	21.99	21.65	21.88	190800
2001-11-20	21.83	22.00	20.70	21.05	264700
2001-11-21	21.20	21.30	20.65	20.95	174000
2001-11-23	21.10	21.25	21.00	21.20	69100
2001-11-26	21.35	21.80	20.80	21.72	175900
2001-11-27	21.80	21.93	21.25	21.70	130000
2001-11-28	21.70	22.08	21.50	21.81	216700
2001-11-29	21.81	22.10	21.65	22.02	211200
2001-11-30	22.15	22.62	21.55	21.77	467300
2001-12-03	21.95	22.06	21.65	21.84	273500
2001-12-04	21.95	23.09	21.90	22.85	568900
2001-12-05	23.10	24.02	23.00	24.00	946100
2001-12-06	24.00	24.59	23.55	24.49	383000
2001-12-07	24.30	24.98	24.30	24.44	380100
2001-12-10	23.25	23.95	23.00	23.78	384600
2001-12-11	23.78	24.50	23.70	24.48	173000
2001-12-12	24.48	24.48	23.35	23.65	325700
2001-12-13	23.65	23.65	22.85	22.85	218100
2001-12-14	23.10	23.40	22.76	22.89	245200
2001-12-17	22.95	23.20	22.80	22.80	371700
2001-12-18	22.80	23.18	22.60	22.75	314400
2001-12-19	22.85	22.91	22.39	22.74	397900
2001-12-20	22.65	23.00	22.25	22.90	218000
2001-12-21	22.40	22.95	22.40	22.70	510800
2001-12-24	22.70	22.94	22.40	22.62	177600
2001-12-26	22.80	23.00	22.47	22.87	478600
2001-12-27	22.95	23.98	22.95	23.47	775000
2001-12-28	23.65	23.88	23.20	23.38	176800
2001-12-31	23.25	23.25	22.50	22.70	236800
2002-01-02	22.62	23.04	22.25	23.02	416400
2002-01-03	23.02	23.19	22.25	22.57	343700
2002-01-04	22.75	23.40	22.75	23.10	262000
2002-01-07	23.10	23.13	22.14	22.23	175400
2002-01-08	22.45	22.98	21.92	22.87	224400
2002-01-09	22.75	23.30	22.55	22.62	239800
2002-01-10	22.62	22.98	22.33	22.85	187500
2002-01-11	22.85	23.10	22.39	22.40	151500
2002-01-14	21.30	21.31	19.30	20.05	1520300
2002-01-15	20.05	20.73	19.50	20.62	887100
2002-01-16	20.62	20.75	20.09	20.36	447200
2002-01-17	20.50	20.74	20.22	20.42	193700
2002-01-18	20.40	20.41	20.02	20.07	283100
2002-01-22	19.95	20.06	19.70	19.97	771800
2002-01-23	20.15	20.57	19.90	20.49	210300
2002-01-24	20.45	21.17	20.39	21.12	320700
2002-01-25	21.00	21.11	20.60	20.93	187100
2002-01-28	20.99	21.03	20.45	20.66	204400
2002-01-29	20.67	20.90	19.90	20.02	364100
2002-01-30	20.20	21.60	20.20	21.39	544500
2002-01-31	22.05	22.05	21.15	21.25	285200
2002-02-01	21.55	21.95	21.26	21.65	258000
2002-02-04	21.90	21.96	20.84	21.15	196500
2002-02-05	21.15	21.70	20.75	20.78	310500
2002-02-06	20.90	21.15	20.70	21.01	257700
2002-02-07	21.10	21.10	20.73	20.85	299400
2002-02-08	20.86	21.25	20.61	21.08	410400
2002-02-11	21.30	21.86	21.22	21.85	211000
2002-02-12	21.85	22.60	21.71	22.17	424300
2002-02-13	22.25	23.07	22.25	22.80	466000
2002-02-14	22.80	23.35	22.71	22.86	587200
2002-02-15	22.70	23.00	22.23	22.23	244600
2002-02-19	22.24	22.40	21.90	22.01	170500
2002-02-20	22.10	22.40	21.65	21.98	257400
2002-02-21	22.00	22.00	21.50	21.50	129900
2002-02-22	21.70	21.95	21.50	21.59	228400
2002-02-25	21.65	22.50	21.50	22.28	310600
2002-02-26	22.75	24.40	22.75	24.21	686900
2002-02-27	24.22	24.94	24.22	24.56	402000
2002-02-28	24.45	24.90	24.11	24.33	179600
2002-03-01	24.50	25.30	24.05	25.20	222900
2002-03-04	25.50	27.31	25.50	27.10	783300
2002-03-05	27.05	27.06	26.48	26.61	651600
2002-03-06	26.55	26.97	26.43	26.87	665900
2002-03-07	29.75	29.80	28.30	29.12	1543200
2002-03-08	29.05	30.71	29.00	30.32	1569200
2002-03-11	30.50	30.70	29.68	29.95	697200
2002-03-12	29.90	30.10	29.36	29.99	477500
2002-03-13	30.30	30.36	29.25	29.49	604500
2002-03-14	29.60	29.70	28.76	29.40	295100
2002-03-15	29.35	29.48	28.90	29.48	286900
2002-03-18	29.50	30.83	29.50	30.54	732000
2002-03-19	28.00	28.05	27.10	27.10	4785800
2002-03-20	26.50	26.51	25.62	26.01	2696600
2002-03-21	26.10	26.60	25.60	25.80	582800
2002-03-22	25.95	26.55	25.55	26.35	1446800
2002-03-25	26.85	27.19	26.60	26.80	1789400
2002-03-26	26.85	28.04	26.85	27.50	2095700
2002-03-27	27.50	27.65	27.35	27.50	371000
2002-03-28	27.70	27.90	27.27	27.48	804700
2002-04-01	27.90	27.90	26.80	27.09	467900
2002-04-02	27.00	27.00	26.41	26.76	360100
2002-04-03	26.75	26.86	25.77	26.05	641600
2002-04-04	26.10	26.80	26.06	26.71	1161800
2002-04-05	27.10	27.32	26.92	26.97	380400
2002-04-08	26.75	27.95	26.72	27.86	547800
2002-04-09	27.90	28.20	27.52	27.76	321000
2002-04-10	27.80	28.87	27.79	28.87	406600
2002-04-11	28.75	28.82	27.50	27.50	410600
2002-04-12	27.65	28.47	27.55	27.90	455300
2002-04-15	27.90	28.09	27.31	27.45	295600
2002-04-16	27.65	28.67	27.60	28.60	958200
2002-04-17	28.70	28.80	27.67	27.67	420900
2002-04-18	27.74	27.74	27.10	27.35	323500
2002-04-19	27.55	27.60	27.32	27.34	321100
2002-04-22	27.34	27.34	26.60	26.78	400200
2002-04-23	26.80	27.48	26.70	27.09	373700
2002-04-24	27.10	27.40	26.43	26.52	313700
2002-04-25	26.72	26.85	26.00	26.16	355500
2002-04-26	26.30	26.30	25.65	25.71	536000
2002-04-29	25.90	25.90	25.00	25.01	395800
2002-04-30	25.05	25.82	25.05	25.50	511000
2002-05-01	25.50	26.14	25.41	25.99	427300
2002-05-02	26.00	26.15	25.70	25.76	276300
2002-05-03	25.80	25.80	25.04	25.18	365000
2002-05-06	25.15	25.70	24.90	24.95	1039400
2002-05-07	25.01	25.10	24.38	24.38	380600
2002-05-08	24.48	25.08	24.28	24.95	465700
2002-05-09	24.96	25.10	24.31	24.37	519700
2002-05-10	24.60	24.60	23.75	24.00	763300
2002-05-13	24.50	24.50	23.60	23.86	345000
2002-05-14	23.86	25.48	23.86	25.25	658000
2002-05-15	25.15	25.99	24.82	25.66	384800
2002-05-16	25.46	25.66	25.00	25.07	161400
2002-05-17	25.27	25.27	24.41	24.68	296500
2002-05-20	24.50	24.85	24.23	24.36	253100
2002-05-21	24.36	24.90	23.09	23.10	2611900
2002-05-22	23.06	23.45	22.92	23.05	421200
2002-05-23	23.00	23.60	23.00	23.55	553700
2002-05-24	23.55	23.99	23.55	23.61	446500
2002-05-28	23.65	23.78	23.40	23.53	282700
2002-05-29	23.54	23.54	23.03	23.06	562000
2002-05-30	23.06	23.19	22.53	23.05	424600
2002-05-31	23.10	23.50	23.00	23.34	310300
2002-06-03	23.35	23.65	22.64	22.82	523100
2002-06-04	23.00	23.05	22.35	22.42	389500
2002-06-05	22.45	23.00	22.31	22.60	181500
2002-06-06	22.50	22.73	21.95	22.40	254700
2002-06-07	21.75	23.43	21.73	22.78	413600
2002-06-10	22.90	23.19	22.75	22.91	228800
2002-06-11	22.95	23.20	22.48	22.50	193400
2002-06-12	22.40	22.56	21.01	21.95	370400
2002-06-13	21.98	22.44	21.82	22.15	658500
2002-06-14	22.40	22.72	21.70	22.58	353900
2002-06-17	22.65	23.35	22.39	23.18	170000
2002-06-18	23.10	23.74	23.07	23.32	300800
2002-06-19	23.25	23.41	22.48	22.57	175400
2002-06-20	22.75	23.27	21.98	22.28	163400
2002-06-21	22.03	22.58	21.99	21.99	300800
2002-06-24	22.08	22.35	21.07	21.47	399600
2002-06-25	21.60	22.49	21.60	21.98	317300
2002-06-26	21.55	21.60	20.80	21.48	545400
2002-06-27	21.95	22.25	21.50	21.85	363100
2002-06-28	21.85	22.28	21.50	21.80	911800
2002-07-01	18.60	19.40	17.90	17.95	2537800
2002-07-02	18.00	18.20	17.50	17.69	788700
2002-07-03	17.55	17.68	16.40	16.90	716200
2002-07-05	16.90	17.50	16.86	17.35	370900
2002-07-08	16.57	17.30	16.51	17.09	1119500
2002-07-09	17.07	17.34	16.80	16.83	249300
2002-07-10	16.65	16.80	15.71	15.85	466000
2002-07-11	15.90	15.99	14.70	15.54	903000
2002-07-12	15.70	16.30	15.32	15.75	843200
2002-07-15	15.50	16.65	15.37	16.62	972700
2002-07-16	16.00	16.30	15.80	15.96	732400
2002-07-17	16.10	16.50	15.90	16.12	552300
2002-07-18	16.00	16.23	15.89	15.91	652100
2002-07-19	15.75	16.04	15.00	15.89	487100
2002-07-22	15.64	16.00	15.03	15.13	472400
2002-07-23	14.85	15.03	13.77	14.13	929200
2002-07-24	13.40	14.60	13.10	13.58	963100
2002-07-25	13.59	14.73	13.24	14.00	793500
2002-07-26	14.00	14.01	13.50	13.60	684200
2002-07-29	14.00	14.94	13.90	14.80	600200
2002-07-30	14.75	15.00	14.14	15.00	590200
2002-07-31	14.90	14.90	14.23	14.50	446600
2002-08-01	14.50	14.50	13.80	14.11	439700
2002-08-02	14.21	14.21	13.02	13.16	274700
2002-08-05	13.20	13.26	12.57	12.70	211800
2002-08-06	12.71	13.85	12.71	13.50	257700
2002-08-07	13.53	13.64	12.80	13.16	291100
2002-08-08	13.06	13.90	12.90	13.73	230900
2002-08-09	13.63	13.70	13.25	13.50	111200
2002-08-12	13.40	13.54	13.16	13.34	266200
2002-08-13	13.40	13.55	12.81	12.83	344200
2002-08-14	12.83	13.76	12.60	13.74	463600
2002-08-15	13.84	14.45	13.84	14.31	301500
2002-08-16	14.29	14.80	14.03	14.50	142200
2002-08-19	14.90	15.30	14.79	15.15	315000
2002-08-20	15.35	15.50	14.72	14.85	205200
2002-08-21	15.20	15.70	15.14	15.60	301000
2002-08-22	15.65	15.80	15.10	15.61	156200
2002-08-23	15.45	15.52	15.16	15.18	164100
2002-08-26	15.30	15.79	15.00	15.74	175300
2002-08-27	15.85	15.94	14.91	15.10	319300
2002-08-28	15.08	15.31	14.70	15.00	249600
2002-08-29	14.90	15.55	14.75	15.45	322400
2002-08-30	15.41	15.70	15.26	15.45	210500
2002-09-03	15.45	15.45	14.10	14.18	245600
2002-09-04	14.50	14.88	14.19	14.87	280500
2002-09-05	14.77	14.77	13.77	13.77	362600
2002-09-06	13.98	14.38	13.90	14.35	394100
2002-09-09	14.30	14.76	13.88	14.55	167400
2002-09-10	14.55	14.65	14.24	14.28	240600
2002-09-11	14.18	14.47	14.14	14.28	259900
2002-09-12	14.25	14.39	14.00	14.11	199700
2002-09-13	14.06	14.12	13.34	13.34	432200
2002-09-16	13.44	13.69	13.05	13.20	256200
2002-09-17	13.45	13.46	12.59	12.76	667000
2002-09-18	12.70	12.70	12.01	12.35	398000
2002-09-19	12.25	12.53	11.95	12.46	350800
2002-09-20	12.40	12.40	10.90	11.00	1594600
2002-09-23	11.00	11.00	8.90	9.13	2211200
2002-09-24	9.13	9.70	9.00	9.25	1431200
2002-09-25	9.25	9.55	9.25	9.52	903700
2002-09-26	9.52	9.79	9.44	9.70	448800
2002-09-27	9.60	9.67	8.90	8.95	559100
2002-09-30	8.85	8.90	8.40	8.44	615000
2002-10-01	8.47	8.48	7.75	8.14	923900
2002-10-02	8.13	8.39	8.02	8.09	607900
2002-10-03	8.05	8.19	6.92	6.93	495900
2002-10-04	6.96	7.40	6.89	7.05	1218300
2002-10-07	7.10	7.30	7.01	7.01	658000
2002-10-08	7.02	7.40	6.75	7.25	719600
2002-10-09	6.75	7.18	6.75	7.10	649700
2002-10-10	7.00	7.38	6.70	7.23	691100
2002-10-11	7.33	7.75	7.33	7.52	727800
2002-10-14	7.55	7.55	7.20	7.30	452600
2002-10-15	7.40	8.22	7.40	8.00	853400
2002-10-16	7.90	7.91	7.24	7.35	362500
2002-10-17	7.55	7.80	7.10	7.10	315800
2002-10-18	7.30	7.40	7.00	7.27	224500
2002-10-21	7.25	7.54	7.03	7.40	267700
2002-10-22	7.58	7.58	7.15	7.40	313500
2002-10-23	7.25	7.92	6.35	6.45	2154000
2002-10-24	6.50	6.85	6.36	6.65	978500
2002-10-25	7.05	7.07	6.45	6.45	440300
2002-10-28	6.55	6.55	6.25	6.30	689200
2002-10-29	6.28	6.35	5.95	6.05	819200
2002-10-30	6.09	6.20	5.88	6.04	448300
2002-10-31	6.10	6.20	5.88	6.10	431400
2002-11-01	6.10	6.38	5.98	6.18	536600
2002-11-04	6.25	6.90	6.22	6.75	879800
2002-11-05	7.03	7.15	6.95	7.00	1112700
2002-11-06	7.10	7.53	7.02	7.30	978300
2002-11-07	7.40	7.60	7.11	7.25	425100
2002-11-08	7.25	7.65	7.25	7.50	1220100
2002-11-11	7.40	7.70	7.11	7.35	1373900
2002-11-12	7.37	7.90	7.30	7.73	394500
2002-11-13	7.53	8.51	7.35	8.49	886500
2002-11-14	8.59	9.09	8.30	8.93	750900
2002-11-15	8.83	8.90	8.50	8.90	699500
2002-11-18	8.89	9.24	8.89	9.15	518800
2002-11-19	9.05	9.30	8.96	9.10	346300
2002-11-20	9.05	9.22	8.95	8.95	269000
2002-11-21	8.95	10.05	8.95	9.76	688200
2002-11-22	9.56	10.26	9.56	10.11	717200
2002-11-25	10.20	10.60	9.55	9.67	505900
2002-11-26	9.84	9.93	9.31	9.35	347900
2002-11-27	9.57	10.19	9.57	9.85	423100
2002-11-29	9.95	9.96	9.60	9.69	103400
2002-12-02	9.79	10.24	9.79	10.13	362000
2002-12-03	10.03	10.04	9.70	9.73	259100
2002-12-04	9.73	10.17	9.45	10.15	281900
2002-12-05	10.15	10.15	9.50	9.54	301200
2002-12-06	9.44	9.68	9.16	9.30	390200
2002-12-09	9.30	9.30	8.20	8.71	1056000
2002-12-10	8.85	8.86	8.50	8.69	414900
2002-12-11	8.59	8.71	8.40	8.70	291200
2002-12-12	9.00	9.20	8.87	9.00	483400
2002-12-13	8.85	8.85	8.25	8.26	311400
2002-12-16	8.36	8.83	8.26	8.83	340200
2002-12-17	8.79	9.25	8.66	9.11	703600
2002-12-18	9.07	9.60	9.00	9.42	420400
2002-12-19	9.43	9.64	9.20	9.51	601600
2002-12-20	9.50	10.15	9.40	10.15	703700
2002-12-23	10.11	10.55	10.10	10.55	446900
2002-12-24	10.45	10.46	10.06	10.14	321600
2002-12-26	10.18	10.41	9.90	10.20	339700
2002-12-27	10.20	10.40	9.99	10.07	409400
2002-12-30	10.10	10.64	10.06	10.64	315500
2002-12-31	10.54	10.86	10.26	10.76	394300
2003-01-02	10.80	12.47	10.80	12.25	1008000
2003-01-03	12.22	12.22	11.42	11.44	535700
2003-01-06	11.49	11.95	11.42	11.95	349600
2003-01-07	11.95	12.38	11.95	12.18	589400
2003-01-08	12.15	12.24	11.90	11.95	267500
2003-01-09	11.96	12.41	11.90	12.32	414600
2003-01-10	12.30	12.50	12.25	12.38	381900
2003-01-13	12.58	12.60	12.00	12.18	263700
2003-01-14	12.15	12.38	12.00	12.27	316700
2003-01-15	11.97	12.04	11.30	11.92	919200
2003-01-16	11.42	11.70	11.20	11.26	703600
2003-01-17	11.23	11.35	11.00	11.17	279100
2003-01-21	11.27	11.45	11.14	11.16	240600
2003-01-22	11.06	11.10	10.55	10.62	258000
2003-01-23	10.50	10.78	10.40	10.47	348600
2003-01-24	10.47	10.50	10.09	10.44	280700
2003-01-27	10.44	10.44	9.91	10.05	338700
2003-01-28	10.20	10.49	10.18	10.25	706300
2003-01-29	10.05	10.75	9.90	10.51	399600
2003-01-30	10.55	10.55	10.04	10.23	405600
2003-01-31	10.13	10.49	10.06	10.33	202900
2003-02-03	10.43	10.49	10.18	10.30	215500
2003-02-04	10.20	10.30	9.90	10.04	289100
2003-02-05	10.09	10.18	9.90	10.05	269000
2003-02-06	10.09	10.20	9.85	9.99	205200
2003-02-07	10.15	10.20	9.59	9.59	228400
2003-02-10	9.55	9.89	9.30	9.85	394000
2003-02-11	9.85	10.01	9.70	10.00	192200
2003-02-12	9.85	9.97	9.30	9.31	225200
2003-02-13	9.31	9.46	8.94	9.22	287000
2003-02-14	9.32	9.35	8.95	8.95	250400
2003-02-18	9.10	9.33	9.10	9.28	337900
2003-02-19	9.30	9.39	9.21	9.30	140600
2003-02-20	9.33	9.35	8.99	9.13	181300
2003-02-21	9.18	9.41	9.05	9.36	152900
2003-02-24	8.50	9.15	8.00	8.91	418800
2003-02-25	8.90	8.91	8.29	8.29	510800
2003-02-26	8.35	8.42	8.26	8.41	465500
2003-02-27	8.41	8.75	8.30	8.58	518600
2003-02-28	8.68	8.77	8.56	8.63	842000
2003-03-03	8.65	8.74	8.55	8.60	487300
2003-03-04	8.58	8.70	8.49	8.49	314200
2003-03-05	8.60	8.96	8.56	8.70	350500
2003-03-06	8.62	9.16	8.60	8.85	666900
2003-03-07	8.80	9.65	8.80	9.20	526700
2003-03-10	9.17	9.17	8.69	8.89	351500
2003-03-11	9.05	9.35	8.82	8.93	403600
2003-03-12	8.93	9.35	8.93	9.30	604100
2003-03-13	9.40	9.69	9.21	9.38	317300
2003-03-14	9.58	9.74	9.16	9.30	302800
2003-03-17	9.20	9.71	9.04	9.64	300400
2003-03-18	9.90	10.01	9.65	9.92	280300
2003-03-19	9.82	10.00	9.70	9.72	255800
2003-03-20	9.80	10.04	9.50	9.95	278900
2003-03-21	10.05	10.36	9.80	10.36	710400
2003-03-24	10.30	10.30	9.55	9.70	585300
2003-03-25	9.71	9.88	9.46	9.73	406700
2003-03-26	9.63	9.73	9.50	9.58	159500
2003-03-27	9.48	9.67	9.40	9.56	737300
2003-03-28	9.50	9.79	9.40	9.74	382000
2003-03-31	9.64	9.80	9.14	9.62	323100
2003-04-01	9.62	9.76	9.40	9.72	189100
2003-04-02	9.73	10.18	9.68	9.86	1152700
2003-04-03	9.75	9.87	9.12	9.37	363600
2003-04-04	9.40	9.57	9.08	9.50	457800
2003-04-07	9.60	9.90	9.50	9.68	363000
2003-04-08	9.60	9.80	9.60	9.75	563500
2003-04-09	9.70	10.00	9.65	9.81	373400
2003-04-10	9.81	10.25	9.79	10.00	143800
2003-04-11	10.10	10.10	9.80	9.95	274700
2003-04-14	9.98	10.10	9.88	10.08	180700
2003-04-15	10.09	10.68	10.05	10.55	356600
2003-04-16	10.65	10.76	10.39	10.40	178500
2003-04-17	10.40	10.67	10.35	10.47	271100
2003-04-21	10.50	10.76	10.32	10.76	235400
2003-04-22	10.70	10.70	10.40	10.40	288500
2003-04-23	10.57	10.79	10.55	10.75	618100
2003-04-24	10.69	10.83	10.33	10.65	230400
2003-04-25	10.50	10.52	9.76	9.90	365300
2003-04-28	9.62	10.15	9.57	10.05	491500
2003-04-29	10.05	10.48	10.00	10.35	360300
2003-04-30	10.35	10.35	10.15	10.30	662400
2003-05-01	10.20	10.28	10.01	10.08	303600
2003-05-02	10.10	10.40	10.02	10.17	235500
2003-05-05	10.27	10.30	10.03	10.30	215200
2003-05-06	10.30	10.77	10.27	10.55	536600
2003-05-07	10.55	10.70	10.40	10.55	228100
2003-05-08	10.45	10.60	10.39	10.55	385600
2003-05-09	10.57	10.73	10.50	10.52	98800
2003-05-12	10.38	10.58	10.16	10.40	425100
2003-05-13	10.30	10.65	10.26	10.45	424300
2003-05-14	10.45	10.54	10.36	10.49	228200
2003-05-15	10.51	11.70	10.51	11.70	899400
2003-05-16	11.45	11.80	11.41	11.75	514200
2003-05-19	11.55	11.66	11.40	11.43	522700
2003-05-20	11.44	11.56	11.15	11.24	236200
2003-05-21	11.34	11.70	11.25	11.59	209600
2003-05-22	11.59	11.70	11.33	11.53	351200
2003-05-23	11.50	11.76	11.45	11.70	106200
2003-05-27	11.60	12.00	11.57	11.85	226100
2003-05-28	12.00	12.36	11.92	12.23	434200
2003-05-29	12.13	12.39	12.03	12.24	410800
2003-05-30	12.34	13.01	12.34	12.78	327900
2003-06-02	13.08	13.53	12.70	13.09	673900
2003-06-03	12.99	13.18	12.95	13.05	368200
2003-06-04	13.06	13.75	13.03	13.75	644800
2003-06-05	13.75	13.81	13.55	13.75	401700
2003-06-06	13.85	14.50	13.82	13.83	720100
2003-06-09	13.85	13.86	13.16	13.23	314000
2003-06-10	13.23	13.90	13.23	13.88	306800
2003-06-11	13.98	14.37	13.70	14.27	603200
2003-06-12	14.25	14.53	14.22	14.39	409800
2003-06-13	14.38	14.45	14.00	14.23	478600
2003-06-16	14.33	14.60	14.30	14.51	332500
2003-06-17	14.70	14.75	14.45	14.55	334800
2003-06-18	14.60	14.60	14.20	14.35	160800
2003-06-19	14.30	14.60	13.90	14.02	440500
2003-06-20	14.10	14.27	13.95	14.00	356200
2003-06-23	13.95	13.96	13.50	13.79	337400
2003-06-24	13.79	14.10	13.79	14.00	379300
2003-06-25	14.01	14.15	13.76	13.83	238400
2003-06-26	13.83	14.10	13.50	14.10	529100
2003-06-27	14.10	14.20	13.50	13.82	269200
2003-06-30	13.88	14.00	13.75	13.89	983000
2003-07-01	13.95	14.51	13.88	14.15	860100
2003-07-02	14.15	14.20	14.05	14.08	490600
2003-07-03	14.00	14.36	13.95	14.03	162300
2003-07-07	14.13	14.72	14.13	14.49	346500
2003-07-08	14.39	15.08	14.39	14.97	222700
2003-07-09	14.82	15.10	14.61	15.02	304300
2003-07-10	14.92	14.95	14.25	14.49	194400
2003-07-11	14.49	15.19	14.49	15.06	158200
2003-07-14	15.14	15.69	15.14	15.51	369000
2003-07-15	15.61	15.82	15.30	15.44	283100
2003-07-16	15.50	15.50	15.00	15.20	190100
2003-07-17	15.16	15.33	14.42	14.42	265100
2003-07-18	14.52	14.95	14.51	14.80	210500
2003-07-21	14.70	14.78	14.05	14.31	247200
2003-07-22	14.35	15.15	14.30	15.00	244500
2003-07-23	15.00	15.05	14.55	14.77	200500
2003-07-24	14.78	14.78	13.00	13.60	1063600
2003-07-25	13.70	13.89	13.30	13.84	348000
2003-07-28	13.84	14.34	13.81	14.09	229000
2003-07-29	14.10	14.25	13.39	13.74	332700
2003-07-30	13.74	13.90	13.45	13.83	239600
2003-07-31	13.93	14.57	13.75	14.50	377900
2003-08-01	14.40	14.70	14.37	14.51	358000
2003-08-04	14.41	14.49	13.70	14.07	248600
2003-08-05	14.17	14.25	13.60	13.62	275500
2003-08-06	13.62	14.01	13.32	13.73	167800
2003-08-07	13.77	13.77	13.25	13.51	242500
2003-08-08	13.52	14.08	13.52	13.95	159000
2003-08-11	14.05	14.68	14.05	14.46	218200
2003-08-12	14.56	14.86	14.15	14.80	255300
2003-08-13	14.90	14.90	14.54	14.60	284300
2003-08-14	14.68	14.68	14.36	14.40	208000
2003-08-15	14.50	15.20	14.45	15.20	239700
2003-08-18	15.20	15.36	15.03	15.35	610500
2003-08-19	15.35	16.08	15.34	15.95	457500
2003-08-20	16.00	16.71	15.75	16.45	498300
2003-08-21	16.45	17.40	16.40	16.95	525900
2003-08-22	17.00	17.35	16.44	16.60	359200
2003-08-25	16.50	16.55	15.90	15.98	484400
2003-08-26	15.98	16.18	15.41	15.90	476400
2003-08-27	15.94	16.11	15.80	16.04	252300
2003-08-28	16.04	16.36	15.86	16.21	337400
2003-08-29	16.21	17.15	16.21	16.88	269400
2003-09-02	16.95	17.10	16.60	17.00	280200
2003-09-03	17.20	17.46	17.01	17.01	253800
2003-09-04	17.16	17.30	16.85	17.24	573100
2003-09-05	17.19	17.50	17.10	17.35	336800
2003-09-08	17.36	18.00	17.36	17.86	349800
2003-09-09	17.66	18.24	17.61	18.22	419900
2003-09-10	18.20	18.20	17.39	17.58	710600
2003-09-11	17.83	18.05	17.71	17.80	418500
2003-09-12	17.70	18.12	17.50	17.91	315500
2003-09-15	18.00	18.00	17.54	17.58	306300
2003-09-16	17.80	18.05	17.60	17.87	584900
2003-09-17	17.87	17.87	17.01	17.11	700300
2003-09-18	17.20	18.15	17.13	18.09	482400
2003-09-19	18.26	18.59	18.10	18.58	381600
2003-09-22	18.48	18.50	17.99	18.00	323600
2003-09-23	17.85	18.10	17.76	17.87	285600
2003-09-24	18.07	18.09	17.40	17.43	238700
2003-09-25	17.60	17.60	16.69	16.80	322300
2003-09-26	16.73	16.74	16.08	16.12	424800
2003-09-29	16.32	16.45	16.10	16.30	451200
2003-09-30	16.05	16.34	15.90	16.09	347300
2003-10-01	16.09	16.65	16.09	16.54	476500
2003-10-02	16.64	16.65	16.30	16.40	376800
2003-10-03	16.75	17.00	16.71	16.79	540600
2003-10-06	16.75	17.14	16.70	17.10	248600
2003-10-07	17.10	17.20	16.80	16.94	294400
2003-10-08	16.94	17.00	16.64	16.64	381200
2003-10-09	16.65	16.77	16.30	16.66	505300
2003-10-10	16.84	17.05	16.60	17.00	176000
2003-10-13	17.20	17.47	17.00	17.15	161000
2003-10-14	17.20	17.45	17.20	17.20	236400
2003-10-15	17.23	17.23	16.58	16.61	333000
2003-10-16	16.61	16.94	16.61	16.75	362700
2003-10-17	16.85	16.96	16.48	16.84	418900
2003-10-20	16.81	16.89	16.31	16.45	437600
2003-10-21	16.50	16.64	16.31	16.56	898900
2003-10-22	16.44	16.44	15.62	15.67	696800
2003-10-23	15.87	16.89	15.69	16.60	981300
2003-10-24	16.50	16.87	16.30	16.65	436900
2003-10-27	16.70	17.30	16.68	17.23	608200
2003-10-28	17.23	17.23	16.50	17.05	4132500
2003-10-29	17.05	17.15	16.96	17.03	1162100
2003-10-30	17.16	17.34	17.04	17.26	1322800
2003-10-31	17.26	17.47	17.16	17.42	611700
2003-11-03	17.45	18.05	17.45	17.85	949300
2003-11-04	17.84	18.34	17.80	17.98	670300
2003-11-05	17.83	18.16	17.83	18.11	293800
2003-11-06	18.02	18.35	18.00	18.34	745300
2003-11-07	18.33	18.56	18.33	18.51	417100
2003-11-10	18.50	18.60	18.00	18.01	479700
2003-11-11	18.00	18.12	17.73	17.75	589900
2003-11-12	17.65	18.36	17.65	18.26	391100
2003-11-13	18.26	18.57	18.08	18.56	360000
2003-11-14	18.51	18.62	18.07	18.14	430400
2003-11-17	17.90	18.10	17.80	18.08	511600
2003-11-18	18.00	18.27	17.90	17.90	330900
2003-11-19	17.90	17.99	17.80	17.90	567700
2003-11-20	17.70	17.85	17.41	17.45	626500
2003-11-21	17.60	17.88	17.58	17.63	423000
2003-11-24	17.65	18.12	17.65	18.00	560200
2003-11-25	18.05	18.72	18.00	18.70	937600
2003-11-26	18.75	18.83	18.45	18.72	639900
2003-11-28	18.60	18.71	18.52	18.52	83400
2003-12-01	18.53	18.95	18.53	18.91	601500
2003-12-02	18.98	19.12	18.79	19.00	698700
2003-12-03	19.25	19.53	18.67	18.78	709400
2003-12-04	18.78	19.06	18.47	18.96	560900
2003-12-05	18.76	18.95	18.60	18.73	389600
2003-12-08	18.53	18.97	18.53	18.97	379100
2003-12-09	18.95	19.04	18.24	18.28	510100
2003-12-10	18.46	18.67	18.19	18.52	316700
2003-12-11	18.42	19.09	18.42	19.09	356200
2003-12-12	19.03	19.11	18.86	19.06	447300
2003-12-15	19.20	19.20	18.40	18.41	442500
2003-12-16	18.51	18.77	18.26	18.72	421000
2003-12-17	18.73	18.83	18.50	18.79	223000
2003-12-18	18.89	19.10	18.80	19.07	257200
2003-12-19	19.02	19.30	18.71	19.30	424300
2003-12-22	19.25	19.50	19.22	19.49	589300
2003-12-23	19.50	19.57	19.25	19.46	460300
2003-12-24	19.36	19.49	19.31	19.41	81300
2003-12-26	19.41	19.55	19.31	19.47	59500
2003-12-29	19.49	19.74	19.39	19.74	237000
2003-12-30	19.64	19.85	19.53	19.85	134500
2003-12-31	19.75	19.85	19.26	19.26	243700
2004-01-02	19.36	19.98	19.30	19.96	190200
2004-01-05	20.00	20.20	19.64	19.80	301800
2004-01-06	19.90	20.24	19.77	20.04	566100
2004-01-07	20.04	20.26	19.96	20.24	178100
2004-01-08	20.19	20.75	20.19	20.60	1952200
2004-01-09	20.45	20.60	20.19	20.25	361700
2004-01-12	20.30	20.43	20.05	20.42	362400
2004-01-13	20.52	20.52	20.20	20.51	302300
2004-01-14	20.60	20.81	20.55	20.78	271300
2004-01-15	20.68	20.80	20.40	20.61	360100
2004-01-16	20.86	20.97	20.63	20.79	270500
2004-01-20	20.98	21.05	20.77	20.98	474400
2004-01-21	21.00	22.99	20.80	22.64	1360200
2004-01-22	22.64	22.84	22.24	22.81	1048900
2004-01-23	22.76	23.06	22.70	23.00	565900
2004-01-26	23.00	23.29	22.69	23.20	547400
2004-01-27	23.20	23.35	22.95	23.17	1332800
2004-01-28	23.17	23.24	22.88	22.97	941900
2004-01-29	22.92	22.93	22.01	22.14	687500
2004-01-30	22.13	22.41	21.76	22.40	498700
2004-02-02	22.40	22.68	22.21	22.41	307700
2004-02-03	22.31	22.43	20.85	21.20	889800
2004-02-04	21.05	21.21	20.70	20.86	399600
2004-02-05	21.06	21.48	20.98	21.30	456100
2004-02-06	21.40	21.98	21.37	21.82	212000
2004-02-09	21.85	22.15	21.79	22.10	263200
2004-02-10	22.00	22.10	21.50	21.78	582100
2004-02-11	21.70	21.96	21.56	21.95	314100
2004-02-12	21.90	22.14	21.72	21.98	295900
2004-02-13	21.99	22.23	21.12	21.48	291000
2004-02-17	21.60	22.37	21.60	22.25	267200
2004-02-18	22.30	22.37	21.90	22.00	167500
2004-02-19	22.08	22.20	21.29	21.60	668800
2004-02-20	21.60	21.63	20.99	21.29	271300
2004-02-23	21.40	21.40	20.60	20.63	349500
2004-02-24	20.48	20.50	19.90	20.06	912700
2004-02-25	19.25	19.55	15.76	16.38	6198400
2004-02-26	16.38	18.06	16.25	17.40	2235700
2004-02-27	17.40	17.67	17.00	17.54	880800
2004-03-01	17.54	17.88	17.54	17.70	516500
2004-03-02	17.48	17.65	17.10	17.20	534500
2004-03-03	17.23	17.23	16.71	17.17	708800
2004-03-04	16.92	17.01	16.63	16.71	1057900
2004-03-05	16.61	17.05	16.56	17.00	721100
2004-03-08	17.01	17.33	16.88	16.92	398400
2004-03-09	16.92	17.07	16.65	17.06	1166500
2004-03-10	17.10	17.44	16.90	17.00	1475200
2004-03-11	16.97	17.18	16.80	16.86	664400
2004-03-12	16.87	17.36	16.83	17.36	521700
2004-03-15	17.20	17.36	16.95	17.03	483000
2004-03-16	17.04	17.32	17.00	17.00	570100
2004-03-17	17.02	17.42	17.02	17.39	459000
2004-03-18	17.35	17.54	17.21	17.50	724000
2004-03-19	17.50	17.59	17.23	17.34	371900
2004-03-22	17.34	17.34	16.58	16.63	514700
2004-03-23	16.83	17.04	16.72	16.82	421000
2004-03-24	16.79	17.00	16.65	16.76	503200
2004-03-25	16.85	17.32	16.85	17.26	378000
2004-03-26	17.12	17.33	17.03	17.14	546500
2004-03-29	17.15	17.52	17.10	17.31	622100
2004-03-30	17.31	17.82	17.29	17.78	356200
2004-03-31	17.75	17.91	17.51	17.77	316000
2004-04-01	17.72	18.48	17.68	18.20	571600
2004-04-02	18.45	19.24	18.45	19.02	759600
2004-04-05	18.02	18.25	17.72	17.96	786800
2004-04-06	17.97	18.16	17.67	17.71	571600
2004-04-07	17.86	17.91	17.51	17.73	360200
2004-04-08	17.98	17.98	17.22	17.29	445400
2004-04-12	17.29	17.75	17.28	17.66	751800
2004-04-13	17.81	17.85	17.26	17.32	290400
2004-04-14	17.32	17.39	16.99	17.11	406300
2004-04-15	17.25	17.39	16.73	16.98	418300
2004-04-16	16.98	17.30	16.71	17.20	589000
2004-04-19	17.20	17.20	16.75	16.85	803900
2004-04-20	16.95	17.15	16.76	16.76	715200
2004-04-21	16.90	16.91	16.45	16.85	708500
2004-04-22	17.10	19.94	17.10	19.87	2276800
2004-04-23	19.57	19.66	19.05	19.27	1053400
2004-04-26	19.28	19.34	18.73	18.95	1091700
2004-04-27	18.95	18.96	18.32	18.60	1082500
2004-04-28	18.57	18.57	18.00	18.10	502800
2004-04-29	18.10	18.30	17.16	17.75	1580400
2004-04-30	17.75	17.75	17.19	17.20	855900
2004-05-03	17.20	17.93	17.12	17.74	912100
2004-05-04	17.72	18.27	17.24	17.90	731300
2004-05-05	17.91	18.12	17.68	18.02	740500
2004-05-06	17.80	18.00	17.35	17.81	498000
2004-05-07	17.71	17.79	17.06	17.30	725400
2004-05-10	17.23	17.30	16.75	17.00	640100
2004-05-11	16.99	17.20	16.71	17.00	818400
2004-05-12	16.89	16.89	16.09	16.71	1084100
2004-05-13	16.50	16.64	16.25	16.48	585400
2004-05-14	16.50	16.60	16.08	16.08	646500
2004-05-17	15.96	16.37	15.73	16.03	496100
2004-05-18	16.03	16.15	15.70	16.05	649100
2004-05-19	16.35	16.64	16.05	16.18	577000
2004-05-20	16.16	16.28	15.62	16.01	519700
2004-05-21	16.10	16.31	15.84	15.89	367200
2004-05-24	16.05	16.38	15.90	16.27	526900
2004-05-25	16.20	16.51	16.03	16.40	530200
2004-05-26	16.40	16.60	16.15	16.59	196300
2004-05-27	16.58	17.09	16.50	17.03	633200
2004-05-28	16.91	17.10	16.70	17.10	330900
2004-06-01	16.87	17.19	16.80	17.15	415100
2004-06-02	17.40	17.50	17.05	17.08	397900
2004-06-03	17.08	17.08	16.60	16.60	255100
2004-06-04	16.88	17.16	16.62	16.85	291100
2004-06-07	17.03	17.08	16.77	17.07	374200
2004-06-08	17.09	17.55	17.00	17.39	306900
2004-06-09	17.39	17.42	16.43	16.49	776900
2004-06-10	16.69	17.02	16.55	16.99	747800
2004-06-14	16.89	16.94	16.68	16.79	544200
2004-06-15	16.89	17.10	16.67	16.88	525000
2004-06-16	17.08	17.15	16.70	16.75	489300
2004-06-17	16.92	17.09	16.60	16.98	316000
2004-06-18	16.98	17.09	16.77	16.92	360800
2004-06-21	16.92	17.20	16.76	17.12	448000
2004-06-22	17.22	17.32	16.99	17.16	417800
2004-06-23	17.20	17.37	16.92	17.30	248900
2004-06-24	17.50	17.50	17.05	17.15	627800
2004-06-25	17.25	17.70	17.17	17.70	964900
2004-06-28	17.68	17.98	17.50	17.79	591200
2004-06-29	17.88	18.15	17.79	18.00	398100
2004-06-30	17.98	18.03	17.74	17.89	487600
2004-07-01	17.99	18.05	17.56	17.62	350600
2004-07-02	17.63	17.63	17.21	17.53	323200
2004-07-06	17.50	17.50	17.13	17.20	215100
2004-07-07	17.12	17.59	17.12	17.51	400000
2004-07-08	17.35	17.84	17.35	17.68	906200
2004-07-09	17.80	17.88	17.61	17.63	457500
2004-07-12	17.64	18.17	17.54	18.05	508900
2004-07-13	18.05	18.39	17.96	18.17	715600
2004-07-14	18.17	18.17	17.92	18.13	466400
2004-07-15	18.10	18.12	17.85	18.00	390500
2004-07-16	18.05	18.16	17.90	17.94	284100
2004-07-19	18.00	18.00	17.61	17.72	511100
2004-07-20	17.87	19.00	17.84	18.99	1083400
2004-07-21	20.00	20.54	19.06	19.45	2855500
2004-07-22	19.51	19.84	19.50	19.72	1095300
2004-07-23	19.67	19.72	19.32	19.33	660800
2004-07-26	19.43	19.73	19.28	19.54	595400
2004-07-27	19.56	19.90	19.40	19.74	658000
2004-07-28	19.78	19.78	19.13	19.64	608500
2004-07-29	19.67	19.97	19.56	19.92	731500
2004-07-30	19.92	19.94	19.75	19.84	398600
2004-08-02	19.44	20.00	19.31	20.00	561100
2004-08-03	20.00	20.22	19.90	20.00	482800
2004-08-04	19.75	20.10	19.36	19.80	471000
2004-08-05	19.74	19.74	19.34	19.34	303300
2004-08-06	19.25	19.25	18.81	19.04	493600
2004-08-09	18.99	19.11	18.75	18.93	229900
2004-08-10	19.10	19.34	19.05	19.20	263200
2004-08-11	19.20	19.38	18.80	19.25	217500
2004-08-12	19.05	19.10	18.75	18.85	272600
2004-08-13	18.82	18.95	18.60	18.70	287600
2004-08-16	18.73	19.30	18.71	19.30	353500
2004-08-17	19.55	19.63	19.26	19.26	335100
2004-08-18	19.17	19.95	19.05	19.89	401600
2004-08-19	19.70	19.82	19.27	19.51	481700
2004-08-20	19.61	20.24	19.61	20.18	497600
2004-08-23	20.19	20.35	19.76	19.95	396700
2004-08-24	20.10	20.25	19.83	20.02	399300
2004-08-25	20.02	20.22	19.93	20.07	313400
2004-08-26	20.17	20.49	20.09	20.40	471700
2004-08-27	20.47	20.50	20.26	20.39	209800
2004-08-30	20.30	20.30	15.90	16.00	7740600
2004-08-31	15.95	16.25	13.95	14.69	6128400
2004-09-01	15.00	15.50	14.38	14.51	2417400
2004-09-02	14.52	14.84	14.41	14.67	1965900
2004-09-03	14.57	15.26	14.57	15.03	912800
2004-09-07	15.07	15.35	14.86	14.95	796200
2004-09-08	14.97	15.42	14.95	15.20	978600
2004-09-09	15.20	15.22	14.95	15.11	829100
2004-09-10	15.15	15.25	14.87	15.16	411200
2004-09-13	15.23	15.31	15.09	15.28	462400
2004-09-14	15.31	15.34	15.01	15.25	478900
2004-09-15	15.30	15.63	15.30	15.60	783000
2004-09-16	15.45	15.94	15.45	15.90	648200
2004-09-17	16.00	16.05	15.54	15.61	463100
2004-09-20	15.60	15.82	15.60	15.73	315600
2004-09-21	15.85	16.30	15.81	16.17	569500
2004-09-22	16.10	16.10	15.72	15.90	469500
2004-09-23	15.91	16.14	15.75	16.02	299900
2004-09-24	16.06	16.25	15.92	16.10	317500
2004-09-27	16.00	16.00	15.74	15.74	363700
2004-09-28	15.66	15.90	14.22	14.30	2803300
2004-09-29	14.40	15.60	14.30	15.40	1546800
2004-09-30	15.44	16.00	15.33	15.89	1045800
2004-10-01	15.89	15.99	15.09	15.20	1325600
2004-10-04	15.50	15.90	15.09	15.87	1423200
2004-10-05	15.80	16.25	15.67	16.17	698300
2004-10-06	16.10	16.30	15.81	16.30	332600
2004-10-07	16.15	16.33	15.90	16.20	747500
2004-10-08	16.10	16.11	15.85	15.88	270700
2004-10-11	15.88	15.88	15.57	15.65	311800
2004-10-12	15.65	15.69	15.37	15.60	294700
2004-10-13	15.66	15.73	15.31	15.58	268000
2004-10-14	15.54	15.75	15.32	15.44	268300
2004-10-15	15.45	15.88	15.33	15.69	250900
2004-10-18	15.59	16.15	15.37	16.15	517400
2004-10-19	16.15	16.25	15.52	15.52	291300
2004-10-20	15.50	16.09	15.40	15.96	417400
2004-10-21	15.90	16.05	15.68	15.83	351500
2004-10-22	15.92	16.04	15.51	15.62	323300
2004-10-25	15.48	15.84	15.23	15.47	489400
2004-10-26	15.60	15.95	15.25	15.85	422300
2004-10-27	15.80	15.90	15.66	15.86	329500
2004-10-28	15.80	15.87	15.42	15.61	360800
2004-10-29	15.50	15.68	15.34	15.45	281900
2004-11-01	15.51	15.85	15.31	15.85	387800
2004-11-02	16.00	16.09	15.60	15.70	455900
2004-11-03	15.85	16.46	15.70	16.40	554100
2004-11-04	16.30	16.57	16.15	16.54	392700
2004-11-05	16.70	16.76	16.55	16.67	367600
2004-11-08	16.57	16.92	16.57	16.83	430100
2004-11-09	16.90	16.90	16.57	16.80	219800
2004-11-10	16.80	16.85	16.50	16.70	354600
2004-11-11	16.68	16.79	16.25	16.58	816200
2004-11-12	16.58	16.58	16.37	16.50	760700
2004-11-15	16.51	16.97	16.47	16.87	436400
2004-11-16	16.77	17.10	16.65	16.93	229300
2004-11-17	17.11	17.38	16.99	16.99	334400
2004-11-18	17.00	17.17	16.65	17.10	198700
2004-11-19	17.11	17.11	16.51	16.60	254500
2004-11-22	16.70	16.96	16.52	16.94	314600
2004-11-23	17.04	17.43	16.90	17.42	401700
2004-11-24	17.42	18.22	17.40	18.19	705200
2004-11-26	18.27	18.27	17.87	17.88	175200
2004-11-29	18.10	18.10	17.59	17.62	422700
2004-11-30	17.72	18.07	17.43	17.87	494200
2004-12-01	17.87	18.38	17.86	18.22	345800
2004-12-02	18.22	18.27	18.00	18.12	293400
2004-12-03	18.25	18.40	18.10	18.14	288800
2004-12-06	18.08	18.15	17.71	17.75	447500
2004-12-07	17.90	17.95	17.55	17.68	473400
2004-12-08	17.77	18.34	17.70	18.00	498400
2004-12-09	18.01	18.17	17.55	17.81	468800
2004-12-10	17.75	18.32	17.55	18.25	316200
2004-12-13	18.25	18.25	17.97	18.08	715200
2004-12-14	18.11	18.59	18.03	18.50	386000
2004-12-15	18.50	18.52	18.16	18.43	265700
2004-12-16	18.51	18.72	18.36	18.43	244600
2004-12-17	18.33	18.40	17.98	18.10	347400
2004-12-20	18.10	18.26	17.85	18.03	255800
2004-12-21	18.23	18.65	18.23	18.61	235500
2004-12-22	18.62	18.99	18.62	18.70	195500
2004-12-23	18.75	19.15	18.71	18.90	312900
2004-12-27	19.00	19.14	18.62	18.78	203200
2004-12-28	18.82	18.95	18.68	18.85	388100
2004-12-29	18.85	19.04	18.75	18.96	147900
2004-12-30	19.00	19.10	18.73	18.87	86300
2004-12-31	18.89	19.16	18.84	18.90	337500
2005-01-03	18.98	19.38	18.85	19.00	365300
2005-01-04	19.12	19.13	18.41	18.60	410000
2005-01-05	18.61	18.61	18.15	18.22	484600
2005-01-06	18.25	18.55	18.25	18.35	277400
2005-01-07	18.40	18.40	18.02	18.03	213400
2005-01-10	17.90	18.25	17.80	18.02	325900
2005-01-11	17.90	17.95	17.62	17.66	432500
2005-01-12	17.66	17.68	17.05	17.41	686800
2005-01-13	17.39	17.50	17.03	17.07	375600
2005-01-14	17.15	17.48	17.03	17.30	244200
2005-01-18	17.31	17.75	17.26	17.59	237300
2005-01-19	17.68	18.06	17.20	17.31	557000
2005-01-20	17.25	17.37	16.83	16.95	348500
2005-01-21	17.05	17.08	16.53	16.57	469100
2005-01-24	16.50	16.61	16.15	16.23	422900
2005-01-25	16.40	16.64	16.16	16.52	816100
2005-01-26	16.67	16.72	16.17	16.27	273900
2005-01-27	16.27	16.40	16.14	16.22	417700
2005-01-28	16.32	16.68	16.26	16.63	292900
2005-01-31	16.73	17.16	16.73	17.01	356600
2005-02-01	17.05	17.20	16.85	17.03	235100
2005-02-02	17.21	17.26	17.04	17.21	139700
2005-02-03	17.22	17.23	16.90	17.05	218900
2005-02-04	17.00	17.65	16.89	17.63	458700
2005-02-07	17.64	18.23	17.61	18.15	811600
2005-02-08	18.20	18.49	18.10	18.30	736700
2005-02-09	18.35	18.40	17.87	17.92	543000
2005-02-10	17.96	18.10	17.50	17.86	434300
2005-02-11	17.86	18.05	17.60	17.90	363200
2005-02-14	17.85	17.87	17.63	17.75	404600
2005-02-15	17.75	17.82	17.51	17.62	434300
2005-02-16	17.62	17.88	17.35	17.77	345900
2005-02-17	17.78	17.88	17.42	17.46	290200
2005-02-18	17.48	17.68	17.48	17.64	661700
2005-02-22	17.64	17.70	17.31	17.51	300700
2005-02-23	17.61	17.83	17.54	17.63	372500
2005-02-24	17.64	17.70	17.43	17.68	403800
2005-02-25	17.66	19.00	17.66	19.00	1232100
2005-02-28	19.00	19.28	18.73	18.92	1141600
2005-03-01	18.98	19.78	18.88	19.76	674100
2005-03-02	19.67	19.99	19.43	19.93	534900
2005-03-03	19.93	19.97	19.61	19.88	511200
2005-03-04	19.95	20.11	19.85	20.03	439200
2005-03-07	20.03	20.23	19.94	19.99	578200
2005-03-08	20.00	20.00	19.75	19.83	375300
2005-03-09	20.50	20.90	20.17	20.42	1860500
2005-03-10	20.43	20.89	20.40	20.69	887400
2005-03-11	20.88	21.16	20.22	20.48	817900
2005-03-14	20.49	21.55	20.05	21.55	1609800
2005-03-15	21.56	21.87	21.06	21.26	877700
2005-03-16	21.26	21.55	21.15	21.30	933500
2005-03-17	21.30	21.30	20.89	21.08	637800
2005-03-18	21.00	21.10	20.75	20.95	869300
2005-03-21	21.01	21.13	20.69	20.75	522100
2005-03-22	20.76	20.98	20.70	20.84	707600
2005-03-23	20.85	20.90	20.64	20.75	245400
2005-03-24	20.79	20.85	20.60	20.60	304600
2005-03-28	20.67	20.79	20.60	20.75	502800
2005-03-29	20.76	20.95	20.60	20.62	612500
2005-03-30	20.65	20.73	20.19	20.47	627200
2005-03-31	20.52	20.52	20.10	20.21	892700
2005-04-01	20.33	20.57	19.52	19.86	1292500
2005-04-04	19.88	20.13	19.63	20.00	797500
2005-04-05	19.96	20.12	19.83	19.90	383700
2005-04-06	19.98	20.04	19.84	19.87	699800
2005-04-07	19.89	19.99	19.75	19.90	300400
2005-04-08	19.95	19.99	19.72	19.82	385000
2005-04-11	19.79	19.84	19.45	19.70	554500
2005-04-12	19.70	19.92	19.36	19.82	602600
2005-04-13	19.87	19.98	19.70	19.73	755700
2005-04-14	19.73	19.73	18.52	18.60	1051400
2005-04-15	18.60	18.86	18.25	18.30	506800
2005-04-18	18.30	18.50	18.14	18.20	468300
2005-04-19	18.26	18.65	18.14	18.59	449300
2005-04-20	18.54	18.96	18.13	18.13	458700
2005-04-21	18.38	18.59	18.16	18.57	568900
2005-04-22	18.60	18.85	18.06	18.25	1362600
2005-04-25	18.32	18.67	18.27	18.62	341300
2005-04-26	18.62	18.98	18.40	18.80	478200
2005-04-27	18.75	18.86	18.40	18.62	521600
2005-04-28	18.60	18.75	18.47	18.47	635100
2005-04-29	18.51	18.73	18.17	18.39	538400
2005-05-02	18.50	19.17	18.50	18.88	575100
2005-05-03	18.81	19.03	18.60	18.66	535000
2005-05-04	19.10	19.23	17.12	18.00	1714800
2005-05-05	17.95	18.16	17.50	17.71	658100
2005-05-06	17.80	17.96	17.55	17.82	988700
2005-05-09	17.87	18.29	17.74	18.23	1000300
2005-05-10	18.19	18.49	17.77	18.30	581700
2005-05-11	18.30	18.31	17.83	18.27	422200
2005-05-12	18.28	18.38	17.96	18.00	702700
2005-05-13	18.04	18.14	17.63	17.83	464500
2005-05-16	17.77	18.25	17.77	18.19	331200
2005-05-17	18.09	18.28	17.81	18.25	1262000
2005-05-18	18.35	19.05	18.35	18.95	600100
2005-05-19	18.96	18.97	18.74	18.83	257700
2005-05-20	18.85	18.89	18.55	18.89	293800
2005-05-23	18.91	19.10	18.84	18.96	340400
2005-05-24	18.92	19.05	18.77	18.93	155600
2005-05-25	18.82	18.99	18.45	18.48	415400
2005-05-26	18.50	18.75	18.46	18.60	482600
2005-05-27	18.60	19.60	18.51	19.32	713800
2005-05-31	19.40	20.21	19.25	20.08	720100
2005-06-01	20.13	20.13	19.60	19.71	658800
2005-06-02	19.50	20.07	19.45	19.90	435800
2005-06-03	19.90	19.90	19.61	19.81	331100
2005-06-06	19.50	19.57	19.25	19.38	675400
2005-06-07	19.45	20.11	19.45	19.88	490600
2005-06-08	19.98	20.08	19.82	19.92	529900
2005-06-09	19.94	19.95	19.49	19.69	402800
2005-06-10	19.69	19.89	19.50	19.77	480200
2005-06-13	19.77	20.50	19.62	20.50	1313900
2005-06-14	20.45	21.07	20.40	21.05	532000
2005-06-15	21.14	21.20	20.70	21.15	520100
2005-06-16	21.20	21.20	21.05	21.10	1086800
2005-06-17	21.18	21.37	21.05	21.23	1153300
2005-06-20	21.12	21.25	21.00	21.05	579000
2005-06-21	21.11	21.23	20.65	20.66	947900
2005-06-22	20.69	20.78	20.30	20.50	548700
2005-06-23	20.51	20.60	20.06	20.13	696500
2005-06-24	20.21	20.35	19.81	19.94	1566300
2005-06-27	19.94	20.26	19.85	19.94	511600
2005-06-28	20.19	20.41	20.00	20.35	475200
2005-06-29	20.50	20.55	20.24	20.30	530300
2005-06-30	20.40	20.47	20.17	20.21	737800
2005-07-01	20.39	20.49	20.10	20.10	502800
2005-07-05	20.11	20.30	20.09	20.24	767700
2005-07-06	20.32	20.33	20.04	20.11	353000
2005-07-07	20.03	20.18	19.60	19.98	334100
2005-07-08	19.94	20.21	19.85	20.06	636000
2005-07-11	20.10	20.35	20.10	20.26	656600
2005-07-12	20.24	20.34	19.99	20.25	613700
2005-07-13	20.29	20.40	20.21	20.21	421700
2005-07-14	19.30	19.55	16.46	17.30	6913600
2005-07-15	17.30	17.91	17.30	17.54	3467900
2005-07-18	17.49	17.86	17.48	17.65	1286400
2005-07-19	17.65	18.50	17.65	18.42	1482600
2005-07-20	18.32	18.79	18.10	18.75	797700
2005-07-21	18.69	18.82	18.03	18.20	915900
2005-07-22	18.15	18.67	18.12	18.67	409500
2005-07-25	18.63	18.74	18.25	18.38	442800
2005-07-26	18.43	18.50	18.23	18.40	766700
2005-07-27	18.48	18.55	18.27	18.47	651500
2005-07-28	18.57	18.85	18.57	18.80	914100
2005-07-29	18.75	18.79	18.46	18.60	578700
2005-08-01	18.64	18.89	18.63	18.75	708900
2005-08-02	18.80	18.93	18.74	18.76	337400
2005-08-03	18.74	18.80	18.45	18.49	564300
2005-08-04	18.58	18.64	18.15	18.15	385800
2005-08-05	18.15	18.15	17.65	17.80	995200
2005-08-08	17.89	18.10	17.67	17.95	585800
2005-08-09	17.95	18.04	17.55	17.90	1701200
2005-08-10	17.82	17.96	17.55	17.68	1135600
2005-08-11	17.68	18.08	17.66	18.00	834900
2005-08-12	18.00	18.60	17.65	18.57	920200
2005-08-15	18.59	18.70	18.35	18.49	648900
2005-08-16	18.34	18.35	17.67	17.79	1128800
2005-08-17	17.79	18.19	17.62	17.99	567200
2005-08-18	17.80	18.06	17.60	17.90	494300
2005-08-19	17.88	18.00	17.62	18.00	343500
2005-08-22	18.00	18.04	17.75	18.00	606400
2005-08-23	18.07	18.10	17.75	17.90	494200
2005-08-24	17.89	17.94	17.71	17.89	958400
2005-08-25	17.90	18.10	17.88	17.95	392600
2005-08-26	17.99	17.99	17.38	17.41	585400
2005-08-29	17.53	17.76	17.41	17.65	470500
2005-08-30	17.66	17.88	17.29	17.39	968900
2005-08-31	17.46	18.10	17.16	18.05	760300
2005-09-01	18.05	19.90	18.05	19.90	1980800
2005-09-02	20.00	20.99	19.18	19.34	1335500
2005-09-06	19.47	20.28	19.47	20.26	1258700
2005-09-07	20.21	20.85	20.19	20.84	1491400
2005-09-08	20.70	20.76	20.26	20.30	494100
2005-09-09	20.41	20.48	20.05	20.29	466200
2005-09-12	20.35	20.40	20.05	20.18	1097700
2005-09-13	20.20	20.20	19.79	19.80	549500
2005-09-14	19.97	20.00	19.57	19.57	517400
2005-09-15	19.72	19.80	19.59	19.76	555000
2005-09-16	19.87	19.98	19.60	19.64	892100
2005-09-19	19.65	19.65	19.34	19.44	389300
2005-09-20	19.49	19.75	19.26	19.35	597600
2005-09-21	19.35	19.64	19.22	19.22	638300
2005-09-22	19.17	19.47	19.01	19.34	515700
2005-09-23	19.46	20.24	19.34	19.97	710300
2005-09-26	20.04	20.24	19.51	19.72	358100
2005-09-27	19.63	19.78	19.31	19.63	308800
2005-09-28	19.70	19.75	19.00	19.09	528300
2005-09-29	19.12	19.59	19.01	19.59	316200
2005-09-30	19.49	19.89	19.44	19.71	307000
2005-10-03	19.73	20.06	19.45	19.85	612800
2005-10-04	19.85	20.25	19.15	19.16	832600
2005-10-05	19.17	19.28	18.06	18.23	905800
2005-10-06	18.29	18.43	18.00	18.16	599500
2005-10-07	18.16	18.50	18.13	18.39	529700
2005-10-10	18.50	18.96	18.20	18.29	499800
2005-10-11	18.39	18.40	17.74	17.83	803500
2005-10-12	17.80	18.09	17.60	17.69	515600
2005-10-13	17.70	17.84	17.52	17.76	755700
2005-10-14	17.97	17.97	17.45	17.88	688200
2005-10-17	17.83	18.05	17.48	17.80	650600
2005-10-18	17.84	18.04	17.54	17.61	540400
2005-10-19	17.36	18.15	17.06	18.12	810100
2005-10-20	18.26	18.27	17.69	17.94	581200
2005-10-21	17.95	18.26	17.84	18.01	298600
2005-10-24	18.01	18.76	18.01	18.55	677400
2005-10-25	18.48	18.49	18.25	18.48	328300
2005-10-26	18.48	18.86	18.18	18.31	482700
2005-10-27	18.27	18.31	17.77	18.01	327400
2005-10-28	18.05	18.87	18.05	18.86	595900
2005-10-31	18.96	19.84	18.73	19.57	1018800
2005-11-01	19.56	19.69	18.72	19.64	1479000
2005-11-02	19.64	19.96	19.50	19.90	1138600
2005-11-03	20.00	20.23	19.90	20.15	563100
2005-11-04	20.15	20.23	19.90	20.13	322300
2005-11-07	20.09	20.30	19.94	20.27	573400
2005-11-08	20.09	20.20	19.85	19.91	371300
2005-11-09	19.93	20.25	19.76	19.91	667100
2005-11-10	19.95	20.50	19.60	20.47	561800
2005-11-11	20.47	20.54	20.22	20.47	249800
2005-11-14	20.47	20.48	20.12	20.37	272900
2005-11-15	20.41	20.76	20.00	20.31	503800
2005-11-16	20.30	20.38	19.75	19.80	604300
2005-11-17	20.00	20.88	19.93	20.77	905300
2005-11-18	20.98	21.11	20.75	21.05	833300
2005-11-21	21.10	21.49	20.80	21.41	548400
2005-11-22	21.28	21.38	21.10	21.12	402700
2005-11-23	21.00	21.34	20.91	20.94	382500
2005-11-25	20.95	21.12	20.72	21.07	41700
2005-11-28	21.11	21.12	20.40	20.71	438500
2005-11-29	20.90	21.28	20.85	21.24	458900
2005-11-30	21.25	21.38	21.00	21.16	301900
2005-12-01	21.25	21.86	21.16	21.85	628400
2005-12-02	21.88	22.00	21.45	21.63	499100
2005-12-05	21.70	21.96	21.43	21.93	957300
2005-12-06	21.96	24.31	21.91	23.65	2926400
2005-12-07	23.60	24.09	23.47	23.70	1077800
2005-12-08	23.77	24.21	23.55	24.00	713000
2005-12-09	23.99	24.20	23.60	24.03	485400
2005-12-12	24.10	24.62	24.02	24.42	791600
2005-12-13	24.37	24.43	23.96	24.00	763900
2005-12-14	24.06	24.12	23.91	24.04	530400
2005-12-15	24.05	24.15	23.95	24.09	617700
2005-12-16	24.20	24.30	23.85	24.04	994400
2005-12-19	24.00	24.00	23.56	23.59	449300
2005-12-20	23.66	23.97	23.41	23.76	497800
2005-12-21	23.85	24.36	23.81	24.01	583000
2005-12-22	24.03	24.20	23.68	23.96	948000
2005-12-23	24.00	24.10	23.92	23.94	615400
2005-12-27	23.94	24.10	23.65	23.86	513300
2005-12-28	23.88	24.05	23.74	23.97	372300
2005-12-29	23.87	24.00	23.78	23.78	351900
2005-12-30	23.79	23.79	23.16	23.39	624600
2006-01-03	23.59	23.87	23.07	23.82	728200
2006-01-04	23.82	23.94	23.52	23.74	623100
2006-01-05	23.67	23.90	23.57	23.84	752100
2006-01-06	23.99	23.99	23.58	23.80	395800
2006-01-09	23.84	24.20	23.75	24.11	669600
2006-01-10	24.12	25.00	23.98	24.98	939400
2006-01-11	25.00	25.02	24.73	24.94	720800
2006-01-12	24.95	25.11	24.82	25.00	753900
2006-01-13	25.05	25.18	24.87	25.02	703000
2006-01-17	24.95	24.99	24.62	24.95	490200
2006-01-18	24.89	25.00	24.80	24.90	633600
2006-01-19	24.93	25.87	24.91	25.64	957300
2006-01-20	25.76	25.76	24.72	25.00	1114800
2006-01-23	25.05	25.30	24.95	25.11	661200
2006-01-24	25.14	25.20	24.82	25.10	769800
2006-01-25	25.11	25.35	25.00	25.30	449800
2006-01-26	26.05	28.93	26.05	28.80	3803500
2006-01-27	28.55	29.10	28.46	29.04	2655500
2006-01-30	28.85	29.30	28.50	29.23	1487300
2006-01-31	29.24	29.47	29.00	29.31	1196300
2006-02-01	29.31	29.89	29.19	29.71	1482100
2006-02-02	29.80	30.36	29.67	29.97	1229700
2006-02-03	29.77	30.06	29.60	29.85	422300
2006-02-06	29.95	29.95	29.49	29.65	449600
2006-02-07	29.90	29.94	29.12	29.28	840700
2006-02-08	29.51	29.91	29.09	29.91	491800
2006-02-09	29.95	30.09	29.85	29.89	576700
2006-02-10	29.94	30.02	29.29	29.95	666200
2006-02-13	29.95	29.95	29.56	29.75	362300
2006-02-14	29.80	30.63	29.64	30.58	1012600
2006-02-15	30.64	31.29	30.50	31.04	750700
2006-02-16	31.10	31.43	31.07	31.29	551400
2006-02-17	30.89	31.63	30.89	31.39	326100
2006-02-21	31.51	31.66	31.30	31.49	435600
2006-02-22	31.60	31.85	31.36	31.63	419100
2006-02-23	31.64	31.88	31.29	31.43	405600
2006-02-24	32.00	33.50	32.00	32.90	992400
2006-02-27	32.90	33.03	32.65	32.84	820900
2006-02-28	32.84	32.85	32.41	32.60	691000
2006-03-01	32.71	33.14	32.50	33.14	728300
2006-03-02	33.10	33.40	33.03	33.16	651400
2006-03-03	33.10	33.73	33.04	33.33	665700
2006-03-06	32.38	34.29	32.38	34.02	1245700
2006-03-07	34.65	34.65	31.50	31.76	2478800
2006-03-08	31.91	32.14	31.26	31.83	1360000
2006-03-09	31.83	31.85	31.22	31.29	543100
2006-03-10	31.20	31.71	30.44	31.40	564300
2006-03-13	31.50	32.59	31.50	32.56	1176200
2006-03-14	32.56	33.54	32.24	33.54	798000
2006-03-15	33.50	34.00	33.13	33.88	622600
2006-03-16	33.99	34.50	33.78	34.11	1058000
2006-03-17	34.11	34.27	33.71	33.80	1262600
2006-03-20	33.80	33.91	33.33	33.35	981000
2006-03-21	33.33	33.39	32.52	32.52	980100
2006-03-22	32.53	32.78	32.36	32.49	792300
2006-03-23	32.48	32.49	31.76	32.15	1502400
2006-03-24	32.22	32.85	32.13	32.19	778000
2006-03-27	32.05	32.48	32.05	32.20	453400
2006-03-28	32.45	33.38	32.45	32.58	684500
2006-03-29	32.68	33.60	32.59	33.48	688300
2006-03-30	33.51	33.98	32.61	32.63	579900
2006-03-31	32.75	35.48	31.88	34.50	3203700
2006-04-03	34.75	36.56	34.70	35.75	2494300
2006-04-04	35.70	35.73	35.20	35.44	1744300
2006-04-05	35.54	36.15	35.53	35.95	722800
2006-04-06	35.95	36.25	35.55	35.88	569400
2006-04-07	36.08	36.17	35.00	35.25	623800
2006-04-10	35.32	35.42	34.60	34.81	577000
2006-04-11	34.81	34.87	34.14	34.31	971100
2006-04-12	34.32	34.71	34.17	34.60	594800
2006-04-13	30.25	34.59	30.00	34.35	1969500
2006-04-17	34.90	35.05	33.97	34.15	1019100
2006-04-18	34.20	35.07	34.20	35.04	1081300
2006-04-19	35.06	35.50	34.77	35.23	623800
2006-04-20	35.17	35.50	34.74	34.83	1000600
2006-04-21	35.44	35.58	34.80	35.18	714900
2006-04-24	35.15	35.35	34.90	34.99	501200
2006-04-25	34.83	35.09	34.62	35.00	1264100
2006-04-26	35.09	36.39	34.97	36.23	949000
2006-04-27	36.23	36.37	35.50	35.79	766000
2006-04-28	35.78	36.19	35.35	35.67	763300
2006-05-01	35.82	35.98	35.25	35.49	646000
2006-05-02	35.35	36.18	35.20	36.09	625900
2006-05-03	36.10	36.24	35.80	36.08	534900
2006-05-04	36.15	36.17	35.72	36.12	527000
2006-05-05	36.32	36.90	36.07	36.75	760400
2006-05-08	36.75	37.35	36.65	36.91	929200
2006-05-09	37.20	37.84	36.95	37.57	1236400
2006-05-10	37.56	37.56	35.15	36.78	2690100
2006-05-11	36.60	36.70	35.46	35.88	1596500
2006-05-12	35.82	35.83	33.80	33.83	1577300
2006-05-15	33.63	33.75	33.12	33.45	984200
2006-05-16	33.55	34.08	33.15	33.42	771900
2006-05-17	33.17	33.43	31.90	32.02	1059400
2006-05-18	31.98	32.46	31.54	31.67	680200
2006-05-19	31.59	31.75	30.75	31.45	979400
2006-05-22	31.48	31.76	30.88	31.02	1044200
2006-05-23	31.50	31.99	31.25	31.43	849800
2006-05-24	31.53	31.81	30.26	31.05	1012000
2006-05-25	31.20	32.07	31.15	32.07	731900
2006-05-26	32.14	32.64	32.01	32.39	671400
2006-05-30	32.15	32.48	31.60	32.25	907800
2006-05-31	32.64	32.75	32.09	32.58	867800
2006-06-01	32.58	33.30	32.35	33.17	1020000
2006-06-02	33.50	33.95	33.21	33.43	994900
2006-06-05	33.30	33.30	31.90	31.92	682300
2006-06-06	32.05	32.17	29.90	30.17	1501700
2006-06-07	30.30	30.74	29.85	29.92	1071700
2006-06-08	29.83	29.84	27.32	29.08	2396700
2006-06-09	29.20	29.67	28.63	28.85	810500
2006-06-12	28.95	29.14	26.97	26.99	1897800
2006-06-13	26.89	27.43	26.22	26.38	1685300
2006-06-14	26.38	26.97	26.05	26.97	1293600
2006-06-15	27.15	28.85	27.15	28.63	1526900
2006-06-16	28.69	29.00	27.99	28.58	1918300
2006-06-19	28.75	28.79	27.86	28.01	965400
2006-06-20	28.01	28.20	27.68	27.90	827800
2006-06-21	27.98	29.13	27.98	28.74	810900
2006-06-22	28.55	28.94	28.25	28.78	883300
2006-06-23	28.65	29.55	28.51	29.28	676200
2006-06-26	29.30	29.56	28.98	29.45	920100
2006-06-27	29.53	29.69	28.09	28.19	837200
2006-06-28	28.49	29.17	28.12	28.40	859800
2006-06-29	28.70	30.57	28.65	30.44	1448000
2006-06-30	30.60	31.98	30.30	31.98	4034700
2006-07-03	31.98	31.99	31.10	31.64	761000
2006-07-05	31.64	31.68	30.52	31.12	961200
2006-07-06	31.08	31.85	30.64	30.74	814200
2006-07-07	30.75	31.00	30.27	30.29	463200
2006-07-10	30.49	30.55	29.95	30.02	499100
2006-07-11	29.96	30.34	29.60	30.22	566500
2006-07-12	30.23	30.27	29.42	29.63	474000
2006-07-13	29.40	29.40	28.34	28.47	1026300
2006-07-14	28.48	28.48	27.49	27.89	1014400
2006-07-17	27.72	27.75	26.97	27.10	962500
2006-07-18	27.27	27.54	26.50	26.87	1030600
2006-07-19	26.93	27.84	26.77	27.83	983800
2006-07-20	27.98	27.98	26.07	26.27	1254600
2006-07-21	26.25	26.26	25.52	25.68	727800
2006-07-24	25.86	26.38	25.57	26.26	778500
2006-07-25	26.27	27.07	25.94	27.05	1084900
2006-07-26	27.05	27.10	26.51	26.82	1049100
2006-07-27	27.02	27.30	26.85	27.02	801800
2006-07-28	27.20	27.80	26.96	27.59	667800
2006-07-31	27.55	27.97	27.23	27.92	732900
2006-08-01	27.85	27.95	27.23	27.61	830200
2006-08-02	27.80	28.46	27.70	28.17	919600
2006-08-03	28.13	29.35	27.90	29.02	894700
2006-08-04	29.27	30.00	28.09	28.32	585300
2006-08-07	28.33	28.46	26.82	26.88	1178700
2006-08-08	23.70	24.35	21.69	21.96	8487700
2006-08-09	22.38	22.38	21.20	21.46	3338800
2006-08-10	21.39	21.55	20.76	20.96	2013900
2006-08-11	20.86	20.96	20.25	20.30	2336400
2006-08-14	20.30	20.95	20.25	20.59	2679300
2006-08-15	20.96	21.53	20.88	21.45	1265700
2006-08-16	21.70	22.35	21.50	22.18	1255300
2006-08-17	22.05	22.79	22.05	22.28	1074500
2006-08-18	22.20	22.20	21.56	21.83	871800
2006-08-21	21.67	22.00	21.45	21.67	685000
2006-08-22	21.67	22.01	21.50	21.56	662900
2006-08-23	21.56	21.56	20.58	20.64	939600
2006-08-24	20.79	20.84	20.25	20.62	685100
2006-08-25	20.62	20.70	20.31	20.44	430300
2006-08-28	20.52	21.02	20.35	20.99	570200
2006-08-29	21.01	21.05	20.37	20.59	652600
2006-08-30	20.70	20.79	20.31	20.50	475700
2006-08-31	20.60	21.66	20.57	21.66	1095900
2006-09-01	21.80	22.65	21.69	22.60	1503600
2006-09-05	22.80	23.05	22.60	22.98	1298300
2006-09-06	22.88	23.02	21.84	22.14	1286400
2006-09-07	22.07	22.39	21.45	21.82	1014000
2006-09-08	21.92	22.20	21.74	22.10	860700
2006-09-11	22.00	22.01	21.22	21.55	893000
2006-09-12	21.63	22.81	21.45	22.81	902000
2006-09-13	22.80	23.47	22.75	23.42	989600
2006-09-14	23.37	23.39	22.63	22.79	834000
2006-09-15	22.79	22.91	22.52	22.83	703300
2006-09-18	22.83	23.25	22.61	22.81	658100
2006-09-19	22.85	22.87	22.33	22.68	1345300
2006-09-20	22.85	23.10	22.28	22.38	854300
2006-09-21	22.38	22.56	21.95	22.32	1077800
2006-09-22	22.32	22.32	21.70	22.13	592800
2006-09-25	22.45	22.95	21.98	22.84	680800
2006-09-26	22.90	23.69	22.90	23.49	1065300
2006-09-27	23.37	23.55	22.66	22.82	721300
2006-09-28	22.82	23.89	22.82	23.42	885800
2006-09-29	23.35	23.59	23.03	23.25	657700
2006-10-02	23.32	23.64	22.89	23.19	716800
2006-10-03	23.20	23.85	23.00	23.50	1314500
2006-10-04	23.46	24.13	23.11	23.98	1242100
2006-10-05	23.90	24.18	23.54	23.93	1287000
2006-10-06	23.90	24.70	23.77	24.48	989000
2006-10-09	24.37	25.20	24.00	24.92	1394300
2006-10-10	24.92	25.12	24.60	24.90	891000
2006-10-11	24.75	25.17	24.41	24.97	820900
2006-10-12	25.00	25.24	24.67	25.16	1452100
2006-10-13	25.17	25.25	25.03	25.18	511200
2006-10-16	25.41	25.85	25.38	25.56	896900
2006-10-17	25.56	25.80	25.40	25.61	781700
2006-10-18	25.80	26.00	25.65	25.79	797000
2006-10-19	25.79	25.85	25.50	25.62	744900
2006-10-20	25.37	25.38	24.22	24.59	1894300
2006-10-23	24.45	24.73	24.23	24.69	833100
2006-10-24	24.79	25.01	24.44	24.62	777200
2006-10-25	24.74	24.90	24.35	24.44	760200
2006-10-26	24.64	24.82	24.21	24.80	832500
2006-10-27	24.81	24.81	24.27	24.36	996600
2006-10-30	24.26	24.49	24.11	24.21	904400
2006-10-31	24.37	24.47	23.54	23.69	1675900
2006-11-01	23.60	23.70	22.43	22.81	3858700
2006-11-02	22.52	22.79	22.46	22.65	1163900
2006-11-03	22.77	22.92	22.01	22.44	1187000
2006-11-06	22.58	22.80	22.49	22.63	902400
2006-11-07	22.59	22.71	22.41	22.55	720700
2006-11-08	22.48	23.26	22.46	22.99	883800
2006-11-09	23.09	23.31	22.78	22.96	1096200
2006-11-10	22.97	23.16	22.75	23.13	526500
2006-11-13	23.13	23.85	23.13	23.76	992700
2006-11-14	23.76	24.24	23.60	24.17	959800
2006-11-15	24.29	24.96	24.17	24.90	1135600
2006-11-16	25.00	25.35	24.87	25.00	1585400
2006-11-17	25.02	25.15	24.57	24.73	823300
2006-11-20	24.78	24.87	24.50	24.83	403900
2006-11-21	24.92	24.98	24.72	24.84	430100
2006-11-22	24.78	24.85	24.61	24.79	605600
2006-11-24	24.75	24.84	24.60	24.80	270400
2006-11-27	24.80	25.06	24.28	24.36	889600
2006-11-28	24.36	24.49	24.05	24.42	736700
2006-11-29	24.62	24.85	24.52	24.80	786100
2006-11-30	24.86	25.10	24.56	25.06	539500
2006-12-01	25.17	25.32	24.58	24.93	674500
2006-12-04	25.00	25.18	24.86	25.12	611000
2006-12-05	25.20	25.61	25.08	25.52	624700
2006-12-06	25.61	26.16	25.37	25.92	1088200
2006-12-07	26.05	26.29	25.81	26.27	1241100
2006-12-08	26.22	26.58	26.10	26.35	901200
2006-12-11	26.35	26.36	25.81	26.22	877400
2006-12-12	26.15	26.25	25.78	25.90	1225500
2006-12-13	26.10	26.18	25.96	26.04	688300
2006-12-14	25.40	25.63	24.80	25.46	1688100
2006-12-15	25.51	25.60	24.94	24.97	1011200
2006-12-18	25.00	25.30	24.91	25.17	753400
2006-12-19	24.92	24.97	24.66	24.89	1076900
2006-12-20	24.90	25.94	24.85	25.81	1303200
2006-12-21	25.79	25.89	25.55	25.61	754300
2006-12-22	25.61	25.61	25.18	25.35	441600
2006-12-26	25.36	25.41	25.13	25.37	371800
2006-12-27	25.39	25.77	25.34	25.77	438400
2006-12-28	25.76	26.03	25.73	25.79	717500
2006-12-29	25.79	25.93	25.32	25.43	671100
2007-01-03	25.60	26.14	25.54	25.89	971800
2007-01-04	25.79	25.91	25.45	25.46	1225900
2007-01-05	25.41	25.41	24.90	25.03	894200
2007-01-08	25.03	25.03	24.69	24.81	879000
2007-01-09	24.81	25.09	24.70	24.96	783600
2007-01-10	24.86	25.23	24.57	25.16	773500
2007-01-11	25.26	25.53	25.25	25.31	610000
2007-01-12	25.38	25.39	25.06	25.26	442000
2007-01-16	25.33	25.36	25.08	25.09	618400
2007-01-17	25.19	25.35	25.05	25.10	741100
2007-01-18	25.12	25.20	24.92	24.94	804300
2007-01-19	24.97	25.27	24.81	25.26	585200
2007-01-22	25.26	25.36	25.15	25.19	641500
2007-01-23	25.23	26.15	25.18	25.70	597800
2007-01-24	25.71	26.45	25.60	25.95	900300
2007-01-25	25.85	25.86	24.90	25.06	1122400
2007-01-26	25.19	25.38	24.65	24.93	783500
2007-01-29	24.97	25.31	24.79	24.84	908700
2007-01-30	24.98	25.01	24.82	24.96	653000
2007-01-31	25.01	25.77	24.84	25.75	1086000
2007-02-01	25.81	27.23	25.75	27.07	1992400
2007-02-02	27.08	27.77	27.02	27.75	1646500
2007-02-05	27.76	27.76	27.39	27.47	506400
2007-02-06	27.57	28.71	27.54	28.38	1771000
2007-02-07	28.38	28.83	28.28	28.81	1093300
2007-02-08	28.86	28.88	28.04	28.13	1334600
2007-02-09	28.14	28.36	27.67	27.79	829400
2007-02-12	27.85	28.36	27.70	28.26	992377
2007-02-13	28.40	28.76	28.32	28.40	584062
2007-02-14	28.48	28.80	28.35	28.74	904765
2007-02-15	28.79	29.68	28.79	29.56	1301500
2007-02-16	29.58	29.63	28.97	29.30	939500
2007-02-20	29.20	29.32	28.98	29.19	654900
2007-02-21	29.10	29.35	28.93	29.05	838000
2007-02-22	29.07	29.23	28.71	28.99	665000
2007-02-23	28.91	29.02	28.47	29.00	898800
2007-02-26	29.00	29.19	28.76	28.90	1657938
2007-02-27	28.51	29.28	28.01	28.71	1988400
2007-02-28	28.70	28.96	28.41	28.56	1501400
2007-03-01	28.45	28.45	27.57	27.98	1596164
2007-03-02	27.98	27.98	27.51	27.53	1043700
2007-03-05	27.30	27.40	26.71	26.73	988100
2007-03-06	26.95	27.54	26.80	27.31	998900
2007-03-07	27.31	28.40	27.14	28.21	1201400
2007-03-08	28.30	28.88	28.12	28.34	1670500
2007-03-09	28.54	28.54	27.95	28.10	658000
2007-03-12	28.09	28.19	27.58	27.99	887900
2007-03-13	27.87	27.87	26.77	26.93	966200
2007-03-14	27.00	27.20	26.35	26.88	689300
2007-03-15	26.90	27.56	26.90	27.43	1253000
2007-03-16	27.43	27.63	27.02	27.07	672000
2007-03-19	27.28	27.52	26.98	27.09	711700
2007-03-20	27.09	27.28	26.96	27.12	884100
2007-03-21	27.12	28.09	27.05	28.01	1381700
2007-03-22	28.01	28.20	27.83	27.94	628800
2007-03-23	28.00	28.05	27.77	27.99	396000
2007-03-26	28.83	28.83	27.86	28.01	509600
2007-03-27	28.02	28.02	27.83	27.95	733300
2007-03-28	27.91	27.97	27.73	27.80	609500
2007-03-29	27.91	28.00	27.34	27.43	825100
2007-03-30	27.50	27.65	27.39	27.50	742600
2007-04-02	27.48	27.60	27.23	27.35	491100
2007-04-03	27.45	27.80	27.41	27.74	1051800
2007-04-04	27.79	27.79	27.51	27.76	901400
2007-04-05	27.77	28.00	27.71	27.80	453500
2007-04-09	27.89	27.98	27.50	27.55	457600
2007-04-10	32.95	33.40	30.96	32.36	11915700
2007-04-11	32.12	32.13	31.07	31.31	3434775
2007-04-12	31.32	32.04	31.16	31.42	1387200
2007-04-13	31.45	31.48	30.89	31.16	827600
2007-04-16	31.19	32.03	31.18	31.87	2026814
2007-04-17	32.07	32.51	31.69	32.41	2508500
2007-04-18	32.41	32.60	32.14	32.47	1301300
2007-04-19	32.28	32.55	31.94	32.18	866300
2007-04-20	32.43	32.68	31.93	32.25	1113700
2007-04-23	32.32	32.65	32.09	32.46	2380200
2007-04-24	32.44	32.57	32.03	32.52	1495700
2007-04-25	32.77	32.99	32.51	32.73	1624000
2007-04-26	32.70	33.84	32.59	33.51	2616600
2007-04-27	33.46	33.99	33.40	33.64	1501500
2007-04-30	33.60	33.93	33.48	33.50	2079300
2007-05-01	33.50	33.72	32.92	33.42	1330154
2007-05-02	33.50	34.13	33.46	33.53	2381480
2007-05-03	33.85	34.45	33.51	33.85	1568500
2007-05-04	34.01	34.05	33.38	33.70	962800
2007-05-07	33.80	33.80	33.16	33.48	1044893
2007-05-08	33.48	34.08	33.37	34.00	3133700
2007-05-09	33.85	34.05	33.66	33.93	758800
2007-05-10	33.83	33.99	33.55	33.85	990700
2007-05-11	34.38	34.63	33.85	34.58	786900
2007-05-14	34.52	35.56	34.18	34.50	1204300
2007-05-15	34.50	35.08	34.03	34.15	1477800
2007-05-16	34.20	34.45	33.90	34.43	525800
2007-05-17	34.55	34.78	34.30	34.37	538700
2007-05-18	34.42	34.74	34.14	34.64	571200
2007-05-21	34.56	34.90	34.42	34.70	619600
2007-05-22	34.70	34.84	34.40	34.46	486900
2007-05-23	34.56	34.97	33.80	33.88	1624893
2007-05-24	33.80	33.81	32.65	32.85	2117134
2007-05-25	33.02	33.89	33.02	33.75	951615
2007-05-29	33.65	33.99	33.21	33.36	922800
2007-05-30	33.26	33.58	33.08	33.49	950500
2007-05-31	33.55	33.75	33.32	33.55	915000
2007-06-01	33.71	34.07	33.70	34.00	887300
2007-06-04	34.00	34.13	33.70	34.02	631400
2007-06-05	33.85	34.09	33.73	33.77	1036600
2007-06-06	33.70	33.85	33.47	33.61	1183000
2007-06-07	32.95	33.94	32.88	32.88	1266500
2007-06-08	32.72	33.35	32.60	33.32	1039900
2007-06-11	33.37	33.60	33.19	33.36	846400
2007-06-12	33.22	33.41	33.02	33.08	877100
2007-06-13	33.11	33.50	32.92	33.40	434000
2007-06-14	33.37	33.62	33.21	33.22	770600
2007-06-15	33.47	33.76	33.21	33.28	832200
2007-06-18	33.30	33.74	33.26	33.74	412600
2007-06-19	33.85	34.04	33.85	33.86	677500
2007-06-20	33.87	34.03	33.23	33.29	702400
2007-06-21	33.14	33.15	32.63	32.95	1090547
2007-06-22	32.90	33.49	32.69	32.74	1074600
2007-06-25	32.72	32.99	32.13	32.18	992400
2007-06-26	32.35	32.35	31.57	31.96	1012590
2007-06-27	31.70	32.23	31.35	32.18	885800
2007-06-28	32.20	33.14	32.20	32.47	1194500
2007-06-29	32.60	32.81	32.30	32.54	927600
2007-07-02	32.61	33.13	32.51	33.00	957500
2007-07-03	33.04	33.10	32.91	33.03	379300
2007-07-05	33.00	33.10	32.41	32.90	885800
2007-07-06	32.98	33.39	32.61	33.35	632326
2007-07-09	33.40	34.51	33.20	34.02	1211600
2007-07-10	33.85	33.86	32.92	32.98	1222481
2007-07-11	33.07	33.35	32.53	32.89	1234500
2007-07-12	33.25	34.74	33.20	34.07	4005500
2007-07-13	33.90	34.98	33.75	34.63	2613800
2007-07-16	34.51	34.51	34.00	34.18	1130600
2007-07-17	34.17	34.59	33.78	34.30	849333
2007-07-18	34.21	34.32	33.66	33.90	1346000
2007-07-19	34.15	34.36	33.40	33.52	888400
2007-07-20	33.33	33.40	32.07	32.37	2099900
2007-07-23	33.15	33.18	32.74	32.98	9759900
2007-07-24	32.86	32.93	32.26	32.42	3945285
2007-07-25	32.42	32.60	32.03	32.50	3174200
2007-07-26	32.10	32.50	31.28	32.12	3009584
2007-07-27	32.00	32.76	31.58	32.25	3545300
2007-07-30	32.30	32.66	32.20	32.38	2247200
2007-07-31	32.49	32.65	31.92	32.14	1955850
2007-08-01	31.98	32.40	31.77	31.80	3257100
2007-08-02	31.50	31.95	31.40	31.87	4103706
2007-08-03	31.67	31.96	31.40	31.59	3467092
2007-08-06	31.70	31.90	30.74	31.03	2604036
2007-08-07	31.16	32.02	30.68	31.58	1343400
2007-08-08	31.70	32.10	31.60	31.74	1303200
2007-08-09	31.53	32.48	30.95	31.10	2103329
2007-08-10	30.80	31.38	28.55	31.16	2112800
2007-08-13	31.47	31.79	31.00	31.09	639900
2007-08-14	31.03	31.16	30.31	30.50	1198700
2007-08-15	30.41	30.75	29.97	30.40	1176500
2007-08-16	30.15	30.35	29.07	30.10	1107000
2007-08-17	30.09	31.05	29.75	30.50	1287600
2007-08-20	30.51	31.00	30.20	30.97	822500
2007-08-21	30.97	32.42	30.78	32.20	2519800
2007-08-22	32.30	32.51	32.14	32.29	1212700
2007-08-23	32.32	32.40	32.05	32.29	728900
2007-08-24	32.35	32.76	32.25	32.65	744800
2007-08-27	32.64	32.81	32.14	32.23	750503
2007-08-28	32.18	32.48	32.00	32.04	1008400
2007-08-29	32.29	32.33	32.15	32.33	961800
2007-08-30	32.20	32.43	32.20	32.32	654600
2007-08-31	32.60	32.86	32.37	32.60	1800600
2007-09-04	32.25	32.69	32.02	32.56	1635700
2007-09-05	32.35	32.55	32.27	32.44	865900
2007-09-06	32.55	32.72	32.48	32.62	1288500
2007-09-07	32.30	32.55	32.30	32.50	1252500
2007-09-10	32.75	32.75	32.40	32.51	669700
2007-09-11	32.72	32.72	32.30	32.51	1386200
2007-09-12	32.48	32.50	31.86	31.95	1625900
2007-09-13	32.06	32.07	31.13	31.21	2906000
2007-09-14	31.05	31.53	30.79	30.91	2507700
2007-09-17	30.80	31.37	30.80	30.95	1068500
2007-09-18	31.10	31.40	31.00	31.19	716000
2007-09-19	31.25	32.09	31.15	31.72	1493300
2007-09-20	31.90	32.60	31.74	32.42	3095200
2007-09-21	32.40	32.60	31.44	31.45	1958200
2007-09-24	31.50	31.50	30.82	30.88	2209100
2007-09-25	30.85	30.96	30.44	30.80	985256
2007-09-26	30.84	31.06	30.61	30.69	961500
2007-09-27	30.80	31.75	30.69	31.75	1430100
2007-09-28	31.85	32.59	31.85	32.17	2713600
2007-10-01	32.25	32.25	31.50	31.84	1110100
2007-10-02	31.95	32.04	31.46	31.81	1428800
2007-10-03	31.70	31.93	31.27	31.35	1765900
2007-10-04	31.70	33.24	31.70	32.95	3664921
2007-10-05	33.11	33.48	33.05	33.24	897600
2007-10-08	33.37	33.38	32.98	33.10	733800
2007-10-09	33.34	33.36	33.11	33.36	533100
2007-10-10	33.35	33.79	33.30	33.75	2155700
2007-10-11	33.78	33.92	33.75	33.75	2588200
2007-10-12	33.75	33.80	33.66	33.78	545900
2007-10-15	33.85	33.87	33.70	33.82	1066400
2007-10-16	33.80	34.07	33.80	33.94	895900
2007-10-17	34.03	34.03	33.70	33.89	925500
2007-10-18	33.75	33.87	33.60	33.61	1282100
2007-10-19	33.62	33.75	33.30	33.66	2605200
2007-10-22	33.64	33.89	33.64	33.81	954900
2007-10-23	34.00	34.00	33.75	33.83	624600
2007-10-24	33.78	34.00	33.73	33.99	818900
2007-10-25	34.00	34.05	33.72	33.93	852600
2007-10-26	34.14	34.14	33.77	33.77	633200
2007-10-29	33.94	34.10	33.82	33.86	684200
2007-10-30	33.86	34.07	33.82	33.93	1921600
2007-10-31	34.15	34.30	34.15	34.19	4050200
2007-11-01	34.29	34.30	34.23	34.25	5049400
2007-11-02	34.29	34.29	34.23	34.24	3047000
2007-11-05	34.24	34.29	34.22	34.23	1279089
2007-11-06	34.26	34.34	34.25	34.31	521440
2007-11-07	34.26	34.31	34.05	34.16	3834500
2007-11-08	34.25	34.33	34.09	34.17	1548400
2007-11-09	33.96	34.20	33.94	34.17	1257400
2007-11-12	34.18	34.25	34.16	34.18	1964760
2007-11-13	34.22	34.30	33.67	34.01	3641700
2007-11-14	34.37	34.37	21.91	23.50	36413180
2007-11-15	23.85	25.13	22.41	22.91	19702344
2007-11-16	23.25	23.48	22.33	23.37	6784570
2007-11-19	23.23	23.32	22.25	22.50	4426014
2007-11-20	22.95	22.95	21.81	22.03	2523915
2007-11-21	21.75	23.40	21.30	22.47	2822823
2007-11-23	22.47	22.49	22.00	22.24	489100
2007-11-26	22.28	22.94	21.12	21.20	1493478
2007-11-27	21.26	21.55	20.76	20.87	1667442
2007-11-28	20.87	21.58	20.87	21.50	1265100
2007-11-29	21.59	22.52	21.20	22.24	2425476
2007-11-30	22.38	23.44	22.35	23.27	3507641
2007-12-03	23.37	23.37	22.67	23.22	1138300
2007-12-04	23.12	23.29	22.60	23.02	1779400
2007-12-05	23.15	23.58	23.14	23.37	1775600
2007-12-06	23.29	23.89	23.23	23.77	1032000
2007-12-07	23.67	24.37	23.67	23.94	1598930
2007-12-10	23.96	25.49	23.76	24.23	2029365
2007-12-11	24.16	24.26	23.39	23.43	769197
2007-12-12	23.94	24.33	22.30	22.55	2905998
2007-12-13	22.52	22.55	20.67	21.16	3542327
2007-12-14	21.16	23.55	21.15	23.55	4141100
2007-12-17	25.11	25.25	24.05	24.25	4775275
2007-12-18	22.99	24.21	22.63	23.05	2768125
2007-12-19	22.96	23.03	21.54	22.25	2942033
2007-12-20	22.37	22.48	21.36	21.60	2358038
2007-12-21	21.95	21.95	17.32	17.91	10191763
2007-12-24	17.95	19.00	17.85	18.70	5345063
2007-12-26	18.75	19.19	18.12	19.05	3376765
2007-12-27	19.15	19.23	18.40	18.53	2654216
2007-12-28	18.55	18.75	18.28	18.47	1440899
2007-12-31	18.47	18.63	18.00	18.36	1692763
2008-01-02	18.33	18.92	17.71	17.77	2409400
2008-01-03	18.34	18.65	18.01	18.26	2512720
2008-01-04	18.05	18.11	17.28	17.34	2237898
2008-01-07	17.45	17.68	16.26	16.42	2205175
2008-01-08	16.51	16.69	15.64	15.70	2726931
2008-01-09	15.87	15.87	15.12	15.54	2052742
2008-01-10	15.46	16.75	15.44	16.57	2857050
2008-01-11	17.96	18.07	16.79	17.20	4523153
2008-01-14	17.28	17.76	16.83	17.59	1892890
2008-01-15	17.43	17.78	16.87	17.12	1974475
2008-01-16	17.02	17.35	16.58	17.05	1642851
2008-01-17	17.09	17.11	15.81	16.03	2002394
2008-01-18	16.15	16.60	15.70	16.02	1654375
2008-01-22	15.35	16.30	14.83	15.88	1539852
2008-01-23	15.60	16.75	15.60	16.64	1698548
2008-01-24	16.67	17.15	16.15	17.15	1341703
2008-01-25	17.21	17.45	16.53	16.86	1633086
2008-01-28	16.82	17.35	16.43	17.35	961222
2008-01-29	17.40	17.45	16.92	17.25	756809
2008-01-30	17.04	17.95	17.01	17.40	1395400
2008-01-31	17.80	18.50	17.33	18.24	1489996
2008-02-01	18.39	19.24	18.15	19.05	1471075
2008-02-04	18.94	19.00	18.35	18.35	898191
2008-02-05	18.22	19.04	18.06	18.26	1533159
2008-02-06	18.33	18.38	17.60	17.90	900711
2008-02-07	17.65	18.13	17.43	17.91	1150902
2008-02-08	17.80	18.35	17.67	18.18	693200
2008-02-11	18.17	18.45	17.70	18.30	764344
2008-02-12	18.43	18.72	18.15	18.31	898609
2008-02-13	18.49	18.67	18.30	18.61	707330
2008-02-14	18.65	19.10	18.45	18.81	1233800
2008-02-15	18.67	18.99	18.53	18.84	621208
2008-02-19	18.90	19.17	18.81	19.05	1004541
2008-02-20	18.88	19.22	18.75	18.95	1258870
2008-02-21	19.03	19.29	18.80	18.86	1344894
2008-02-22	18.91	18.95	18.44	18.88	715624
2008-02-25	18.86	19.29	18.78	19.27	894582
2008-02-26	19.24	19.62	19.10	19.40	510579
2008-02-27	19.31	19.74	19.22	19.36	677000
2008-02-28	19.16	19.23	18.55	18.97	1084806
2008-02-29	20.01	20.50	19.36	20.10	3417694
2008-03-03	20.13	20.17	19.40	19.65	1361400
2008-03-04	19.43	19.75	19.05	19.59	1409427
2008-03-05	19.98	19.98	19.01	19.17	695500
2008-03-06	19.00	19.29	18.60	18.70	929774
2008-03-07	18.65	19.23	18.58	18.90	940866
2008-03-10	18.89	19.11	18.40	18.58	929650
2008-03-11	18.99	19.13	18.42	18.89	802100
2008-03-12	18.89	19.24	18.70	18.93	595800
2008-03-13	18.57	19.38	18.43	19.20	782300
2008-03-14	19.40	19.43	18.04	18.37	1303418
2008-03-17	17.99	18.19	17.45	17.71	1389654
2008-03-18	17.33	17.88	17.20	17.61	1890100
2008-03-19	17.64	17.98	17.60	17.61	1168896
2008-03-20	17.59	18.36	17.45	18.24	1002920
2008-03-24	18.24	19.21	18.24	18.96	674530
2008-03-25	18.97	19.62	18.97	19.52	1361882
2008-03-26	19.48	19.70	18.65	19.01	1229245
2008-03-27	18.97	19.17	18.46	18.52	801100
2008-03-28	18.57	18.86	18.26	18.41	523107
2008-03-31	18.51	19.07	18.34	18.84	863100
2008-04-01	19.03	19.41	18.84	18.84	1140866
2008-04-02	18.95	19.57	18.84	19.35	662659
2008-04-03	19.26	19.66	19.11	19.46	986250
2008-04-04	19.36	19.80	18.90	19.00	746500
2008-04-07	19.32	19.61	19.04	19.49	626977
2008-04-08	19.37	19.59	19.05	19.55	690327
2008-04-09	19.66	19.68	18.57	18.66	737300
2008-04-10	18.69	19.01	18.69	18.94	809700
2008-04-11	18.78	18.88	18.40	18.62	807100
2008-04-14	18.62	18.62	17.53	17.76	1491809
2008-04-15	17.91	18.37	17.87	18.20	1038523
2008-04-16	18.20	18.38	17.97	18.35	808031
2008-04-17	18.30	18.85	18.15	18.38	1231315
2008-04-18	18.69	18.88	18.56	18.74	1149134
2008-04-21	18.59	19.15	18.59	19.00	1308288
2008-04-22	18.94	19.05	18.51	18.66	861247
2008-04-23	18.67	19.00	18.67	18.83	2026710
2008-04-24	18.89	19.27	18.76	18.99	1537465
2008-04-25	19.07	19.32	18.84	19.04	1613187
2008-04-28	19.01	19.26	18.96	19.01	1621320
2008-04-29	18.95	19.17	18.78	19.01	1184529
2008-04-30	17.88	19.47	17.87	18.84	1970100
2008-05-01	18.96	19.22	18.96	19.16	927355
2008-05-02	19.21	19.43	19.06	19.33	600452
2008-05-05	19.30	19.50	18.98	19.21	745522
2008-05-06	19.12	19.64	19.08	19.38	523170
2008-05-07	19.39	19.59	19.34	19.56	733972
2008-05-08	19.56	20.08	19.45	19.69	640489
2008-05-09	19.59	19.69	19.44	19.55	398146
2008-05-12	19.54	19.98	19.51	19.96	498983
2008-05-13	19.84	20.10	19.80	20.09	624463
2008-05-14	20.15	20.18	19.85	19.89	547458
2008-05-15	19.96	20.52	19.70	20.52	784423
2008-05-16	20.51	20.79	20.50	20.69	462193
2008-05-19	20.78	20.95	20.40	20.64	485134
2008-05-20	20.53	20.60	19.95	20.09	991832
2008-05-21	20.13	20.30	20.05	20.10	651553
2008-05-22	20.10	20.44	20.00	20.31	653488
2008-05-23	20.14	20.25	20.02	20.12	610509
2008-05-27	20.06	20.36	19.98	20.22	876361
2008-05-28	20.18	20.70	20.17	20.66	327966
2008-05-29	20.69	20.94	20.35	20.42	609122
2008-05-30	20.41	20.69	20.24	20.59	656742
2008-06-02	20.67	20.89	20.28	20.50	615551
2008-06-03	20.54	20.63	20.22	20.47	585638
2008-06-04	20.43	20.90	20.16	20.36	939203
2008-06-05	19.85	20.09	19.39	20.07	1154727
2008-06-06	19.96	20.20	19.60	19.60	641712
2008-06-09	19.54	19.71	19.38	19.50	604134
2008-06-10	22.62	22.74	21.59	22.09	7421280
2008-06-11	21.90	22.26	21.53	21.59	3062660
2008-06-12	21.63	21.88	21.20	21.45	1482395
2008-06-13	21.60	21.87	21.60	21.80	741912
2008-06-16	21.80	22.05	21.61	22.02	702250
2008-06-17	22.16	22.20	21.75	21.83	1006064
2008-06-18	21.77	21.94	21.60	21.71	1157559
2008-06-19	21.73	21.94	21.50	21.82	2160481
2008-06-20	21.82	21.82	21.29	21.59	1349963
2008-06-23	21.73	21.87	21.18	21.28	1103971
2008-06-24	21.27	21.50	21.09	21.41	1937355
2008-06-25	21.45	21.47	21.12	21.13	3054329
2008-06-26	21.00	21.08	19.29	19.51	5984612
2008-06-27	19.23	20.08	18.89	19.96	2035671
2008-06-30	19.98	20.16	19.55	19.61	1775666
2008-07-01	20.59	20.59	18.65	19.13	7605120
2008-07-02	19.41	19.55	18.84	19.03	2224666
2008-07-03	19.09	19.72	18.50	18.95	1535828
2008-07-07	19.09	19.35	18.80	19.19	2703865
2008-07-08	19.18	19.89	19.12	19.85	3290613
2008-07-09	19.99	20.14	19.42	20.04	3639084
2008-07-10	19.85	20.01	19.29	19.59	1872584
2008-07-11	19.10	19.63	18.81	19.28	3115224
2008-07-14	19.46	19.63	18.90	18.95	3062545
2008-07-15	19.25	20.00	18.50	19.12	4688530
2008-07-16	22.59	22.59	18.85	18.89	4902213
2008-07-17	16.80	17.75	16.61	16.89	6040781
2008-07-18	17.05	17.23	16.75	16.83	2361821
2008-07-21	17.15	17.15	16.73	17.02	2898671
2008-07-22	17.03	17.55	16.90	17.50	4705452
2008-07-23	17.89	18.70	17.67	18.20	3862320
2008-07-24	18.17	18.35	17.14	17.14	1110012
2008-07-25	17.03	18.01	17.03	17.32	1696778
2008-07-28	17.27	17.80	16.92	17.80	1058211
2008-07-29	17.94	18.00	17.05	17.13	2709040
2008-07-30	17.24	17.85	15.51	16.00	8514772
2008-07-31	15.95	16.33	15.25	16.18	4178155
2008-08-01	16.54	17.24	15.98	16.21	2345098
2008-08-04	16.41	16.45	15.67	16.09	2131432
2008-08-05	16.60	16.75	16.00	16.63	1882446
2008-08-06	16.62	16.75	16.06	16.55	1096033
2008-08-07	16.41	16.41	15.59	15.88	1666937
2008-08-08	15.81	16.42	15.74	16.36	835287
2008-08-11	16.38	16.67	16.01	16.57	1569401
2008-08-12	16.57	16.83	16.33	16.37	814127
2008-08-13	16.45	16.57	16.01	16.37	704594
2008-08-14	16.31	16.79	16.21	16.50	777314
2008-08-15	16.50	16.71	15.93	16.03	1040879
2008-08-18	16.18	16.18	15.67	15.75	382274
2008-08-19	15.66	15.91	15.29	15.43	937571
2008-08-20	15.33	15.42	15.08	15.27	1041350
2008-08-21	15.48	16.03	15.36	16.02	879437
2008-08-22	16.05	16.75	15.95	16.26	611759
2008-08-25	16.09	16.18	15.76	16.06	738519
2008-08-26	16.04	16.15	15.70	15.93	651698
2008-08-27	15.70	16.29	15.70	16.22	543003
2008-08-28	16.32	16.39	15.98	16.32	452917
2008-08-29	16.25	16.51	16.02	16.19	425694
2008-09-02	16.53	16.67	16.22	16.41	980350
2008-09-03	16.51	16.75	16.27	16.35	1043998
2008-09-04	16.29	16.35	15.84	16.02	1031874
2008-09-05	15.99	16.15	15.66	15.92	1178986
2008-09-08	16.09	16.50	15.93	16.38	957155
2008-09-09	16.17	17.03	16.17	16.30	1147979
2008-09-10	16.18	16.78	16.01	16.63	1093872
2008-09-11	16.72	16.72	15.85	16.20	1011960
2008-09-12	16.08	16.50	15.91	16.20	739822
2008-09-15	15.40	15.90	15.39	15.81	1032187
2008-09-16	15.85	16.46	15.68	16.18	991394
2008-09-17	16.00	16.05	15.12	15.32	1499056
2008-09-18	15.41	20.00	14.57	20.00	2891228
2008-09-19	16.56	18.50	16.25	17.55	2779692
2008-09-22	17.30	17.50	16.23	16.23	989610
2008-09-23	16.00	16.46	15.26	15.84	893960
2008-09-24	16.07	16.75	14.62	14.79	672626
2008-09-25	14.96	15.06	14.65	14.77	677545
2008-09-26	14.60	15.48	14.34	14.98	997534
2008-09-29	15.84	16.32	14.01	15.65	1507289
2008-09-30	15.58	16.33	13.79	15.24	1504169
2008-10-01	15.23	15.52	13.77	13.89	1552498
2008-10-02	13.88	14.17	13.00	13.42	1607771
2008-10-03	13.53	13.83	12.75	12.78	1070729
2008-10-06	12.48	12.48	10.89	12.01	2116850
2008-10-07	12.15	12.21	11.09	11.09	862542
2008-10-08	10.84	11.25	10.44	10.96	2270607
2008-10-09	10.86	11.68	10.59	11.12	1567749
2008-10-10	10.73	10.92	9.33	10.02	1705206
2008-10-13	10.56	11.51	10.12	11.51	1425018
2008-10-14	11.84	12.11	11.16	11.61	2296933
2008-10-15	11.55	11.83	9.77	9.83	833901
2008-10-16	9.82	11.02	9.26	10.17	1215095
2008-10-17	10.68	10.68	9.80	9.99	535614
2008-10-20	10.19	10.49	9.91	10.22	543685
2008-10-21	10.12	10.15	9.54	9.55	644767
2008-10-22	9.37	9.65	8.28	8.42	897156
2008-10-23	8.12	8.70	7.75	8.00	971216
2008-10-24	7.47	8.34	6.24	7.99	885490
2008-10-27	7.65	8.29	7.48	7.49	722063
2008-10-28	7.54	8.25	7.31	8.21	1006183
2008-10-29	8.15	9.57	7.73	9.10	1265417
2008-10-30	9.33	9.95	9.32	9.84	1208653
2008-10-31	9.81	10.31	9.70	10.25	494640
2008-11-03	10.27	10.69	10.13	10.34	503271
2008-11-04	10.51	10.54	9.95	10.39	1826755
2008-11-05	10.24	10.24	9.56	9.56	1003504
2008-11-06	9.23	9.50	8.59	8.63	1439363
2008-11-07	8.57	8.87	7.75	8.25	961645
2008-11-10	8.44	8.48	7.52	7.85	1721799
2008-11-11	7.76	7.85	7.01	7.20	1256797
2008-11-12	7.06	7.13	6.42	6.54	771828
2008-11-13	6.60	6.66	6.27	6.66	1240783
2008-11-14	6.58	6.73	6.26	6.26	1278653
2008-11-17	6.22	6.41	5.84	5.90	848984
2008-11-18	5.90	5.90	5.23	5.57	893003
2008-11-19	5.56	5.84	4.94	4.94	989710
2008-11-20	4.91	5.11	4.39	4.40	1172621
2008-11-21	4.64	4.92	4.32	4.76	1137684
2008-11-24	4.76	5.63	4.75	5.53	907033
2008-11-25	5.61	6.71	5.53	6.67	1165320
2008-11-26	6.70	7.77	6.26	7.74	1086258
2008-11-28	7.51	8.12	7.50	8.07	354552
2008-12-01	7.87	7.89	6.40	6.42	1172275
2008-12-02	6.62	7.50	6.41	6.84	973120
2008-12-03	6.75	7.17	5.88	7.17	1482493
2008-12-04	7.10	7.22	5.39	6.09	1985918
2008-12-05	6.00	6.34	5.69	6.34	1135765
2008-12-08	6.70	7.24	6.64	6.98	1198830
2008-12-09	6.92	7.59	6.80	7.05	874714
2008-12-10	7.15	7.59	6.83	7.00	1296628
2008-12-11	6.95	7.29	6.70	6.81	750589
2008-12-12	6.60	7.05	6.54	6.98	671431
2008-12-15	7.09	7.10	6.15	6.34	1063199
2008-12-16	6.20	7.04	6.20	7.04	791242
2008-12-17	7.01	8.19	6.73	7.96	1658013
2008-12-18	7.85	8.41	7.85	8.36	1208817
2008-12-19	8.52	9.09	8.20	8.38	1656667
2008-12-22	7.81	8.40	7.67	7.76	588141
2008-12-23	8.26	8.47	7.88	8.00	800926
2008-12-24	8.08	8.47	7.88	8.11	368665
2008-12-26	8.23	8.48	8.09	8.40	512928
2008-12-29	8.32	8.33	7.80	7.98	488893
2008-12-30	7.92	8.80	7.92	8.72	649394
2008-12-31	8.77	9.25	8.59	9.12	617394
2009-01-02	9.25	9.50	8.93	8.98	692460
2009-01-05	8.91	9.02	8.47	8.71	704324
2009-01-06	8.70	9.49	8.61	9.47	745207
2009-01-07	9.08	9.17	8.30	8.71	695492
2009-01-08	8.68	8.68	8.35	8.63	526118
2009-01-09	8.65	8.67	8.01	8.01	695115
2009-01-12	8.07	8.22	7.25	7.40	620580
2009-01-13	7.30	7.43	6.99	7.09	800210
2009-01-14	7.11	7.11	6.51	6.55	709251
2009-01-15	6.55	6.68	6.14	6.59	913770
2009-01-16	6.65	6.76	6.00	6.41	991238
2009-01-20	6.33	6.34	5.64	5.70	1016062
2009-01-21	5.74	6.10	5.65	6.07	775616
2009-01-22	5.94	6.10	5.66	5.76	727909
2009-01-23	5.60	5.94	5.22	5.74	649067
2009-01-26	5.77	6.20	5.67	5.87	495922
2009-01-27	5.86	6.10	5.77	6.02	394567
2009-01-28	6.10	6.53	5.95	6.48	858114
2009-01-29	6.40	6.40	5.86	5.93	684945
2009-01-30	5.93	6.19	5.48	5.58	735965
2009-02-02	5.48	5.48	5.18	5.28	590864
2009-02-03	5.18	5.52	5.06	5.43	616467
2009-02-04	5.45	5.64	5.38	5.41	590263
2009-02-05	5.36	5.62	5.27	5.52	564221
2009-02-06	5.55	5.92	5.53	5.90	722229
2009-02-09	5.86	5.88	5.65	5.71	386754
2009-02-10	5.67	5.79	5.08	5.13	806504
2009-02-11	5.74	5.74	5.32	5.42	1030729
2009-02-12	5.40	5.60	5.23	5.54	859490
2009-02-13	5.49	5.50	5.25	5.26	484487
2009-02-17	5.12	5.18	4.86	4.86	565047
2009-02-18	4.97	5.05	4.71	5.02	658052
2009-02-19	5.21	5.21	4.70	4.71	618234
2009-02-20	4.61	4.78	4.44	4.70	566054
2009-02-23	4.65	4.65	4.33	4.38	810621
2009-02-24	4.45	4.67	4.45	4.52	764929
2009-02-25	4.50	4.70	4.01	4.19	836941
2009-02-26	4.73	4.73	3.89	4.19	2075997
2009-02-27	4.10	4.25	3.81	4.05	1305201
2009-03-02	3.95	3.98	3.76	3.78	877758
2009-03-03	3.86	3.93	3.33	3.49	1494445
2009-03-04	3.50	3.68	3.07	3.24	1777381
2009-03-05	3.16	3.45	3.05	3.20	2500683
2009-03-06	3.16	3.32	2.52	3.16	1455350
2009-03-09	3.17	3.33	2.98	3.03	1427529
2009-03-10	3.06	3.65	3.06	3.29	2125088
2009-03-11	3.25	3.30	3.12	3.20	2072915
2009-03-12	3.18	3.53	2.97	3.52	1020075
2009-03-13	3.55	3.59	3.16	3.44	1102632
2009-03-16	3.51	3.63	3.43	3.49	806319
2009-03-17	3.50	3.75	3.39	3.70	763207
2009-03-18	3.69	4.01	3.69	3.94	1119274
2009-03-19	4.00	4.10	3.97	4.02	990887
2009-03-20	4.00	4.04	3.65	3.72	1037155
2009-03-23	3.72	4.12	3.72	4.11	887367
2009-03-24	3.93	3.98	3.76	3.76	1079123
2009-03-25	3.77	3.99	3.52	3.73	1231495
2009-03-26	3.80	4.18	3.65	4.18	1241436
2009-03-27	4.12	5.31	4.05	4.70	2570905
2009-03-30	4.60	4.60	4.15	4.19	1429195
2009-03-31	4.28	4.35	4.05	4.21	909680
2009-04-01	4.12	4.40	3.99	4.29	1007940
2009-04-02	4.41	4.90	4.37	4.67	1805922
2009-04-03	4.70	4.70	4.36	4.59	739576
2009-04-06	4.62	4.62	4.31	4.36	899094
2009-04-07	4.29	4.33	4.06	4.06	1112180
2009-04-08	4.06	4.37	4.06	4.19	629801
2009-04-09	4.58	4.68	4.25	4.68	1101958
2009-04-13	4.59	4.95	4.46	4.90	1171136
2009-04-14	4.87	5.39	4.78	5.05	1525586
2009-04-15	5.02	5.14	4.84	4.98	646382
2009-04-16	5.05	5.27	4.96	5.18	1061758
2009-04-17	5.20	5.54	5.20	5.47	835353
2009-04-20	5.34	5.34	4.84	5.00	1100539
2009-04-21	4.97	5.29	4.93	5.15	836717
2009-04-22	5.09	5.64	5.02	5.57	1128812
2009-04-23	5.70	5.82	5.52	5.71	1416229
2009-04-24	5.75	6.24	5.69	6.07	1217576
2009-04-27	6.02	6.14	5.88	6.01	1152256
2009-04-28	5.94	6.27	5.81	6.11	1212905
2009-04-29	6.12	6.59	6.00	6.42	1589348
2009-04-30	5.98	6.24	5.70	6.06	2202810
2009-05-01	6.02	6.17	5.75	5.79	1113735
2009-05-04	5.97	6.07	5.74	6.04	1589622
2009-05-05	6.14	6.25	5.86	5.92	1190134
2009-05-06	6.09	6.14	5.83	6.01	821863
2009-05-07	6.15	6.23	5.58	5.65	1068021
2009-05-08	5.81	6.21	5.73	6.21	966708
2009-05-11	6.04	6.15	5.75	5.84	1570875
2009-05-12	5.89	5.96	5.48	5.62	937687
2009-05-13	5.54	5.56	5.00	5.01	1703779
2009-05-14	5.05	5.16	4.83	4.98	1595472
2009-05-15	4.99	5.28	4.96	5.14	840197
2009-05-18	5.20	5.28	5.02	5.23	774438
2009-05-19	5.29	5.35	5.01	5.05	1084407
2009-05-20	5.13	5.37	5.10	5.23	1806456
2009-05-21	5.19	5.25	5.00	5.09	839958
2009-05-22	5.10	5.15	4.96	4.98	486167
2009-05-26	4.98	5.11	4.85	4.96	945793
2009-05-27	4.95	5.13	4.81	4.83	612340
2009-05-28	4.89	4.94	4.68	4.70	799512
2009-05-29	4.72	4.90	4.70	4.75	730756
2009-06-01	4.82	5.30	4.82	5.15	1463533
2009-06-02	5.30	5.60	5.19	5.34	1859430
2009-06-03	5.24	5.58	4.96	5.43	1911803
2009-06-04	5.44	6.00	5.41	5.89	1602218
2009-06-05	6.00	6.56	5.95	6.42	1736027
2009-06-08	6.47	6.69	6.17	6.60	1753350
2009-06-09	6.60	6.89	6.51	6.82	1332417
2009-06-10	6.90	6.90	6.49	6.67	831207
2009-06-11	6.67	6.85	6.57	6.80	1227252
2009-06-12	6.73	6.88	6.68	6.80	1007299
2009-06-15	6.74	6.76	6.26	6.31	1354739
2009-06-16	6.39	6.66	5.94	6.23	1358857
2009-06-17	6.28	6.57	6.19	6.40	1552482
2009-06-18	6.40	6.49	6.11	6.24	953899
2009-06-19	6.37	6.42	6.13	6.15	778749
2009-06-22	6.10	6.14	5.77	5.83	1150474
2009-06-23	5.88	6.12	5.70	5.75	925232
2009-06-24	5.79	6.22	5.79	6.01	1238199
2009-06-25	6.05	6.31	5.89	6.30	1278707
2009-06-26	6.27	6.88	6.06	6.61	6870678
2009-06-29	6.60	6.65	6.17	6.49	1437647
2009-06-30	6.52	6.73	6.39	6.49	1192549
2009-07-01	6.57	6.69	6.25	6.30	1318187
2009-07-02	6.17	6.25	6.00	6.03	942678
2009-07-06	5.98	6.12	5.58	5.74	1103135
2009-07-07	5.72	5.77	5.46	5.47	976342
2009-07-08	5.50	5.60	5.25	5.34	1197336
2009-07-09	5.37	5.48	5.27	5.34	825668
2009-07-10	5.28	5.51	5.27	5.40	662964
2009-07-13	5.45	5.59	5.19	5.56	780483
2009-07-14	5.55	5.89	5.55	5.72	577220
2009-07-15	5.81	6.13	5.81	6.00	1291385
2009-07-16	5.96	6.20	5.95	6.15	660027
2009-07-17	6.13	6.18	5.94	6.02	714861
2009-07-20	6.08	6.55	6.06	6.47	999940
2009-07-21	6.50	6.55	6.18	6.38	693887
2009-07-22	6.34	6.50	6.19	6.35	1071575
2009-07-23	6.44	6.77	6.36	6.65	937548
2009-07-24	6.65	6.90	6.48	6.87	557340
2009-07-27	6.88	6.90	6.45	6.82	770257
2009-07-28	6.77	6.88	6.56	6.74	2006399
2009-07-29	6.70	6.83	6.61	6.68	913142
2009-07-30	6.74	7.48	6.61	7.12	3109499
2009-07-31	7.19	7.70	7.16	7.47	1585613
2009-08-03	7.58	7.71	7.32	7.66	987693
2009-08-04	7.58	7.96	7.52	7.93	788571
2009-08-05	7.95	7.96	7.67	7.84	845687
2009-08-06	7.96	7.96	7.66	7.82	630601
2009-08-07	8.00	8.43	7.98	8.35	1269898
2009-08-10	8.26	8.38	8.10	8.23	533874
2009-08-11	8.24	8.24	7.98	7.98	486720
2009-08-12	7.92	8.40	7.80	8.22	851766
2009-08-13	8.27	8.55	8.17	8.47	542982
2009-08-14	8.45	8.45	8.08	8.19	654342
2009-08-17	7.97	8.00	7.80	7.91	594233
2009-08-18	7.94	8.35	7.81	8.14	678084
2009-08-19	8.01	8.38	7.93	8.32	476771
2009-08-20	8.35	8.66	8.24	8.64	438331
2009-08-21	8.76	9.07	8.64	8.76	692017
2009-08-24	8.75	9.32	8.70	9.05	714071
2009-08-25	9.16	9.34	9.03	9.31	665296
2009-08-26	9.22	9.36	8.98	9.32	530664
2009-08-27	9.34	9.35	8.90	9.27	395421
2009-08-28	9.42	9.45	9.11	9.32	482107
2009-08-31	9.20	9.31	8.97	9.19	682937
2009-09-01	9.10	9.35	8.90	9.16	1719568
2009-09-02	9.10	9.26	8.73	9.21	721483
2009-09-03	9.26	9.29	8.88	9.28	846137
2009-09-04	9.26	9.37	9.08	9.32	780050
2009-09-08	9.42	9.83	9.35	9.78	1258494
2009-09-09	9.78	10.20	9.72	10.12	954570
2009-09-10	10.11	10.16	9.63	9.89	1202421
2009-09-11	9.91	10.16	9.88	10.16	886987
2009-09-14	10.08	10.82	9.90	10.81	1507527
2009-09-15	10.78	10.90	10.23	10.56	1978153
2009-09-16	10.63	11.32	10.57	10.96	1261731
2009-09-17	10.95	11.15	10.71	10.94	848953
2009-09-18	11.01	11.04	10.70	10.93	841564
2009-09-21	10.80	10.82	10.50	10.78	593872
2009-09-22	10.91	11.16	10.76	11.02	556494
2009-09-23	11.04	11.15	10.81	10.85	461947
2009-09-24	10.86	11.01	10.39	10.48	732629
2009-09-25	10.40	10.49	9.79	10.08	1165663
2009-09-28	10.12	10.69	9.97	10.54	917306
2009-09-29	10.48	10.89	10.44	10.76	518788
2009-09-30	10.80	10.85	10.06	10.30	769704
2009-10-01	10.23	10.27	9.68	9.73	945542
2009-10-02	9.65	9.73	9.11	9.45	972784
2009-10-05	9.50	9.75	9.39	9.61	678862
2009-10-06	9.70	10.10	9.59	9.80	636474
2009-10-07	9.73	9.80	9.41	9.46	484639
2009-10-08	9.55	10.07	9.50	9.84	787891
2009-10-09	9.86	10.00	9.75	9.94	383886
2009-10-12	9.92	10.35	9.92	10.16	514365
2009-10-13	10.17	10.35	9.79	10.23	773838
2009-10-14	10.40	10.92	10.24	10.90	865328
2009-10-15	10.75	10.95	10.53	10.83	678171
2009-10-16	10.72	10.93	10.22	10.82	817913
2009-10-19	10.99	11.10	10.82	10.90	501410
2009-10-20	10.89	11.14	10.53	10.93	576219
2009-10-21	10.92	11.53	10.92	10.96	832482
2009-10-22	10.98	11.13	10.59	11.03	626961
2009-10-23	11.07	11.14	10.45	10.56	595235
2009-10-26	10.65	11.04	9.94	10.03	819855
2009-10-27	10.00	10.15	9.79	9.97	615268
2009-10-28	10.00	10.00	9.16	9.19	770300
2009-10-29	9.34	10.29	9.25	9.89	2018771
2009-10-30	9.93	10.06	9.49	9.49	1175159
2009-11-02	9.53	9.64	8.95	9.12	816803
2009-11-03	9.07	9.44	9.04	9.42	742352
2009-11-04	9.54	9.65	9.26	9.27	491778
2009-11-05	9.35	9.78	9.29	9.77	442509
2009-11-06	9.53	9.85	9.47	9.70	352341
2009-11-09	9.80	10.08	9.72	9.87	531463
2009-11-10	8.99	9.26	8.76	8.89	3452179
2009-11-11	8.80	8.89	8.62	8.71	6629570
2009-11-12	8.68	8.83	8.61	8.69	3863241
2009-11-13	8.76	9.02	8.66	8.92	1666210
2009-11-16	9.57	9.73	9.20	9.30	2319634
2009-11-17	9.30	9.48	9.10	9.35	722063
2009-11-18	9.40	9.79	9.25	9.59	1421800
2009-11-19	9.58	9.65	9.26	9.54	1697293
2009-11-20	9.44	9.77	9.08	9.64	2178546
2009-11-23	9.70	9.87	9.45	9.52	1532286
2009-11-24	9.49	9.50	8.85	9.08	2793236
2009-11-25	9.13	9.67	9.12	9.60	975057
2009-11-27	9.29	9.48	9.05	9.19	347431
2009-11-30	9.15	9.28	8.90	9.22	767553
2009-12-01	9.35	9.48	9.12	9.23	706388
2009-12-02	9.21	9.60	9.21	9.33	964915
2009-12-03	9.42	9.75	9.29	9.40	929775
2009-12-04	9.67	9.80	9.32	9.49	1256300
2009-12-07	9.52	10.04	9.49	9.97	1373451
2009-12-08	9.81	9.94	9.59	9.80	873300
2009-12-09	9.81	9.84	9.33	9.80	778717
2009-12-10	9.88	9.98	9.62	9.74	732560
2009-12-11	9.86	10.11	9.83	10.02	960402
2009-12-14	9.99	10.20	9.80	9.97	360420
2009-12-15	9.90	10.16	9.86	9.95	595920
2009-12-16	10.11	10.18	9.84	9.99	825028
2009-12-17	9.82	9.99	9.57	9.68	648827
2009-12-18	9.83	9.83	9.54	9.78	1289533
2009-12-21	9.94	10.04	9.82	10.00	670592
2009-12-22	10.06	10.23	10.01	10.19	715020
2009-12-23	10.15	10.29	9.96	10.23	617568
2009-12-24	10.19	10.32	10.13	10.26	334784
2009-12-28	10.32	10.37	10.02	10.14	520063
2009-12-29	10.15	10.21	10.03	10.06	508849
2009-12-30	9.92	10.05	9.73	9.99	893655
2009-12-31	9.99	10.09	9.77	9.81	779731
2010-01-04	9.92	10.13	9.79	10.04	1692409
2010-01-05	10.04	10.04	9.80	9.93	1459200
2010-01-06	9.90	9.97	9.69	9.93	1072862
2010-01-07	9.87	9.98	9.73	9.80	2052705
2010-01-08	9.78	9.85	9.52	9.58	1398951
2010-01-11	9.61	9.65	9.29	9.30	1570755
2010-01-12	9.30	9.32	8.97	9.14	1666540
2010-01-13	9.16	9.21	8.85	8.96	3644412
2010-01-14	8.97	9.00	8.87	8.98	1101941
2010-01-15	9.03	9.15	8.91	9.14	1682905
2010-01-19	9.19	9.33	9.10	9.28	1929294
2010-01-20	9.20	9.28	9.00	9.25	1465620
2010-01-21	9.28	9.28	8.73	8.80	2489307
2010-01-22	8.73	8.87	8.45	8.49	4160796
2010-01-25	8.56	8.75	8.36	8.62	3592059
2010-01-26	8.59	8.77	8.43	8.50	1005844
2010-01-27	8.49	8.51	8.26	8.34	2403841
2010-01-28	8.34	8.44	8.18	8.33	2357152
2010-01-29	8.30	8.43	8.01	8.01	1727023
2010-02-01	8.06	8.44	8.05	8.38	1466805
2010-02-02	8.37	8.61	8.25	8.46	1936949
2010-02-03	8.42	8.50	8.15	8.31	1483961
2010-02-04	8.18	8.20	7.29	7.38	4219016
2010-02-05	7.33	7.43	7.13	7.38	2973683
2010-02-08	7.38	7.53	7.25	7.41	2475625
2010-02-09	7.54	7.81	7.34	7.54	1830916
2010-02-10	7.50	7.60	7.18	7.28	1747284
2010-02-11	7.25	7.30	7.03	7.08	2456190
2010-02-12	7.03	7.10	6.99	7.07	1658684
2010-02-16	7.14	7.20	7.03	7.14	1078672
2010-02-17	7.15	7.21	7.02	7.16	981614
2010-02-18	7.14	7.17	6.93	7.02	1175079
2010-02-19	6.96	7.06	6.87	7.03	2765114
2010-02-22	7.09	7.46	6.99	7.44	2207566
2010-02-23	7.44	7.47	7.24	7.29	991161
2010-02-24	7.30	7.46	7.25	7.36	1566181
2010-02-25	7.23	7.32	7.03	7.28	1366504
2010-02-26	7.27	7.60	7.21	7.55	1162258
2010-03-01	7.57	7.97	7.56	7.80	1881715
2010-03-02	7.86	8.15	7.80	8.02	2345234
2010-03-03	8.04	8.19	7.67	7.76	1626948
2010-03-04	7.73	7.93	7.68	7.87	713907
2010-03-05	8.00	8.31	7.92	8.28	1420571
2010-03-08	8.29	8.35	8.11	8.18	633507
2010-03-09	8.11	8.49	8.11	8.39	939282
2010-03-10	8.38	8.64	8.29	8.50	1249432
2010-03-11	8.29	8.52	8.11	8.47	556767
2010-03-12	8.48	8.50	8.26	8.42	528678
2010-03-15	8.34	8.42	8.13	8.25	713005
2010-03-16	8.29	8.31	8.17	8.25	330795
2010-03-17	8.25	8.33	8.17	8.25	567855
2010-03-18	8.25	8.30	8.11	8.14	396578
2010-03-19	8.17	8.28	7.94	7.96	836166
2010-03-22	7.88	8.15	7.83	7.97	878975
2010-03-23	8.00	8.41	8.00	8.39	1027042
2010-03-24	8.35	8.49	8.25	8.46	1103379
2010-03-25	8.52	8.70	8.41	8.41	1027800
2010-03-26	8.37	8.65	8.31	8.40	695058
2010-03-29	8.50	9.10	8.41	9.00	2384036
2010-03-30	9.05	9.44	9.02	9.40	3247257
2010-03-31	9.37	9.62	9.17	9.38	1734517
2010-04-01	9.51	9.56	9.26	9.27	1441956
2010-04-05	9.30	9.64	9.26	9.60	1275260
2010-04-06	9.56	9.80	9.48	9.74	2087834
2010-04-07	9.65	10.00	9.65	9.83	1754803
2010-04-08	9.69	9.86	9.39	9.82	2041240
2010-04-09	9.83	10.48	9.76	10.46	3694668
2010-04-12	10.37	10.45	10.16	10.20	1985716
2010-04-13	10.22	10.54	10.12	10.47	1782919
2010-04-14	10.50	10.84	10.42	10.78	1507986
2010-04-15	10.71	11.05	10.71	10.94	2355909
2010-04-16	10.86	11.02	10.53	10.63	1306635
2010-04-19	10.53	10.80	10.53	10.73	1309628
2010-04-20	10.77	10.93	10.54	10.73	2109674
2010-04-21	10.75	10.76	10.35	10.70	1882229
2010-04-22	10.65	12.61	10.45	12.51	6919963
2010-04-23	12.49	13.35	12.42	13.14	3902535
2010-04-26	13.08	13.94	13.08	13.82	3153322
2010-04-27	13.75	13.95	13.13	13.22	3916809
2010-04-28	13.35	13.83	13.12	13.30	1827379
2010-04-29	13.33	14.69	13.33	14.46	4978510
2010-04-30	14.44	14.79	14.33	14.36	2752800
2010-05-03	14.48	14.70	14.31	14.59	1403662
2010-05-04	14.27	14.27	13.70	13.90	2395653
2010-05-05	13.59	13.80	13.14	13.30	2699278
2010-05-06	13.13	13.60	11.37	12.58	1824185
2010-05-07	12.60	12.75	11.99	12.12	2860680
2010-05-10	12.58	13.48	12.58	13.34	1794598
2010-05-11	13.10	13.90	12.88	13.46	1740367
2010-05-12	13.51	14.29	13.51	14.01	2087505
2010-05-13	14.01	14.55	13.91	14.20	1554081
2010-05-14	14.02	14.12	13.27	13.56	1534440
2010-05-17	13.66	13.92	12.92	13.38	1138442
2010-05-18	13.50	13.84	13.17	13.31	1464867
2010-05-19	13.43	13.43	12.37	12.61	2051297
2010-05-20	12.15	12.42	11.61	11.61	3012985
2010-05-21	11.40	12.21	11.20	11.81	2038250
2010-05-24	11.77	12.28	11.77	11.89	1600188
2010-05-25	11.34	11.51	10.88	11.51	2319033
2010-05-26	11.55	12.17	11.51	11.70	1302520
2010-05-27	12.05	12.41	11.85	12.41	1229129
2010-05-28	12.33	12.61	12.08	12.15	1409361
2010-06-01	12.00	12.63	11.70	12.21	2425960
2010-06-02	12.36	12.62	12.23	12.62	1069339
2010-06-03	12.48	12.70	12.29	12.55	737881
2010-06-04	12.18	12.33	11.64	11.65	1570076
2010-06-07	11.66	11.80	11.08	11.17	1589313
2010-06-08	11.25	11.41	10.77	10.83	1615126
2010-06-09	10.91	11.63	10.87	10.97	3338678
2010-06-10	11.23	11.46	11.14	11.40	1561426
2010-06-11	11.12	11.70	11.00	11.70	2464932
2010-06-14	11.93	12.22	11.76	11.83	1067609
2010-06-15	12.00	12.65	11.91	12.61	2409761
2010-06-16	12.50	12.74	12.30	12.63	1201985
2010-06-17	12.64	12.70	12.17	12.52	812337
2010-06-18	12.57	12.77	11.92	12.48	1176247
2010-06-21	12.75	13.07	12.09	12.23	933496
2010-06-22	12.24	12.39	11.44	11.52	1421913
2010-06-23	11.56	11.56	10.83	10.98	2276485
2010-06-24	10.80	10.94	10.43	10.46	2131424
2010-06-25	10.46	10.76	10.13	10.68	2535423
2010-06-28	10.69	10.92	10.50	10.53	1034182
2010-06-29	10.23	10.24	9.39	9.51	3178755
2010-06-30	9.53	9.75	9.28	9.32	1350890
2010-07-01	9.32	9.35	8.55	8.91	2975233
2010-07-02	8.99	8.99	8.43	8.53	1500501
2010-07-06	8.75	8.87	8.20	8.29	2416859
2010-07-07	8.34	8.93	8.22	8.83	1554821
2010-07-08	8.95	9.12	8.87	9.10	1164718
2010-07-09	9.24	9.84	9.21	9.59	2278480
2010-07-12	9.52	9.71	9.27	9.51	939204
2010-07-13	9.77	10.30	9.72	10.17	2334946
2010-07-14	10.01	10.46	10.01	10.43	1939826
2010-07-15	10.42	10.61	10.14	10.57	2146279
2010-07-16	10.44	10.50	10.13	10.25	2535292
2010-07-19	10.31	10.40	10.06	10.40	2388110
2010-07-20	10.15	10.61	10.05	10.57	2443548
2010-07-21	11.93	12.31	11.53	11.85	10938921
2010-07-22	11.86	12.79	11.86	12.50	4350603
2010-07-23	12.40	12.90	12.39	12.85	2477021
2010-07-26	12.78	13.67	12.71	13.22	2563192
2010-07-27	13.43	13.57	12.86	13.10	1797577
2010-07-28	13.07	13.23	12.69	12.76	2351549
2010-07-29	12.97	13.43	12.75	13.11	2285028
2010-07-30	12.85	13.38	12.73	13.18	1341330
2010-08-02	13.52	13.70	13.19	13.37	1379683
2010-08-03	13.20	13.61	13.06	13.40	1772908
2010-08-04	13.40	13.98	13.39	13.89	1685375
2010-08-05	13.69	13.69	13.28	13.41	1312697
2010-08-06	13.42	13.68	12.90	13.47	1310443
2010-08-09	13.57	13.76	13.43	13.73	723446
2010-08-10	13.46	13.63	12.89	13.21	1203309
2010-08-11	12.77	12.78	12.16	12.26	1790011
2010-08-12	11.93	12.12	11.69	12.09	3415627
2010-08-13	12.00	12.17	11.93	12.03	713761
2010-08-16	11.86	12.35	11.81	12.26	894736
2010-08-17	12.45	12.89	12.36	12.62	837954
2010-08-18	12.54	13.08	12.33	12.95	1137132
2010-08-19	12.85	12.88	12.55	12.80	1379787
2010-08-20	12.69	12.88	12.35	12.41	1118142
2010-08-23	12.60	12.73	11.89	11.93	1538362
2010-08-24	11.68	11.82	11.33	11.61	1234235
2010-08-25	11.41	11.58	11.11	11.50	982801
2010-08-26	11.53	11.89	11.26	11.31	658893
2010-08-27	11.48	11.89	11.04	11.84	948760
2010-08-30	11.70	11.77	11.22	11.23	1028033
2010-08-31	11.12	11.43	10.89	11.25	1071093
2010-09-01	11.48	11.95	11.30	11.93	2020649
2010-09-02	11.92	12.46	11.82	12.39	1057145
2010-09-03	12.75	13.08	12.70	12.93	1624371
2010-09-07	12.81	12.92	12.60	12.64	1043389
2010-09-08	12.66	13.17	12.59	13.06	1261392
2010-09-09	13.35	13.52	13.06	13.11	726565
2010-09-10	13.14	13.77	13.09	13.66	1079057
2010-09-13	13.78	14.05	13.72	13.80	1561013
2010-09-14	13.73	14.07	13.51	13.97	1301518
2010-09-15	13.91	14.03	13.69	13.95	718721
2010-09-16	13.89	14.00	13.44	13.89	1020599
2010-09-17	14.01	14.28	13.71	14.01	1344016
2010-09-20	14.09	14.52	13.94	14.48	1256878
2010-09-21	14.50	14.90	14.34	14.38	1658576
2010-09-22	14.27	14.62	14.25	14.35	1209873
2010-09-23	14.13	14.53	13.92	14.06	1038051
2010-09-24	14.35	14.53	14.34	14.52	2190225
2010-09-27	14.55	14.75	14.42	14.63	1775106
2010-09-28	14.63	14.82	14.29	14.80	1729743
2010-09-29	14.74	14.90	14.45	14.79	1395062
2010-09-30	14.91	15.41	14.48	14.84	1364583
2010-10-01	14.98	15.11	14.57	14.95	1378645
2010-10-04	14.91	15.01	14.46	14.53	1732946
2010-10-05	14.78	14.99	14.59	14.87	2638220
2010-10-06	14.89	15.05	14.48	14.69	2252729
2010-10-07	14.83	14.99	14.49	14.89	2207435
2010-10-08	14.88	15.28	14.68	14.78	2904728
2010-10-11	14.82	15.30	14.70	15.05	2683755
2010-10-12	15.19	16.26	15.19	16.07	6336014
2010-10-13	16.27	16.71	16.10	16.44	3533073
2010-10-14	16.47	16.49	15.92	16.46	1480066
2010-10-15	16.85	16.95	16.12	16.28	1603601
2010-10-18	16.28	16.75	16.12	16.66	1507470
2010-10-19	16.36	16.38	15.79	16.00	2459004
2010-10-20	17.23	18.00	16.75	17.60	8971058
2010-10-21	17.90	18.69	17.69	18.32	6292478
2010-10-22	18.33	18.53	17.75	18.47	2660606
2010-10-25	18.61	19.03	18.52	18.86	3107154
2010-10-26	18.68	19.13	18.44	18.60	1725147
2010-10-27	18.52	18.94	18.27	18.87	1414118
2010-10-28	19.06	19.14	18.46	18.50	1913174
2010-10-29	18.43	18.87	18.30	18.79	728516
2010-11-01	18.98	19.26	18.72	18.94	1609375
2010-11-02	19.27	19.55	19.10	19.37	1388521
2010-11-03	19.40	19.55	19.07	19.36	1184355
2010-11-04	19.70	20.13	19.57	19.94	1437985
2010-11-05	20.05	20.30	19.80	20.06	1288066
2010-11-08	19.88	20.38	19.81	20.34	949791
2010-11-09	20.49	20.75	20.00	20.18	1311287
2010-11-10	20.13	20.40	19.71	20.38	894693
2010-11-11	19.95	20.34	19.58	20.22	1649382
2010-11-12	20.03	20.52	19.24	19.64	3095833
2010-11-15	19.89	20.45	19.75	19.78	1952952
2010-11-16	19.81	19.81	18.85	19.06	2250907
2010-11-17	19.05	19.76	19.05	19.59	1549578
2010-11-18	20.15	20.28	19.83	19.84	1330589
2010-11-19	19.73	20.07	19.64	19.87	743680
2010-11-22	19.68	19.97	19.49	19.91	925266
2010-11-23	19.53	20.01	19.43	19.84	1626564
2010-11-24	20.06	20.77	19.99	20.62	980334
2010-11-26	20.14	20.69	20.06	20.55	359371
2010-11-29	20.38	20.57	19.85	20.19	883339
2010-11-30	19.85	20.09	19.39	19.62	1172081
2010-12-01	20.14	20.40	19.81	20.22	1154089
2010-12-02	20.31	20.92	20.26	20.80	1453976
2010-12-03	20.62	21.53	20.54	21.41	1209191
2010-12-06	21.22	21.79	21.21	21.63	953363
2010-12-07	22.00	22.30	21.46	21.61	2562132
2010-12-08	22.04	23.12	21.86	22.66	2648985
2010-12-09	22.95	23.40	22.67	23.08	2953522
2010-12-10	23.22	23.69	23.01	23.51	1348091
2010-12-13	23.60	23.65	22.57	22.66	1673938
2010-12-14	22.89	23.12	22.39	22.46	1251068
2010-12-15	22.46	22.73	21.63	21.95	1500679
2010-12-16	21.96	22.67	21.87	22.50	1334092
2010-12-17	22.57	22.57	22.00	22.16	1272974
2010-12-20	22.29	22.37	21.93	22.26	777829
2010-12-21	21.66	22.95	21.58	22.83	1150874
2010-12-22	22.91	23.06	22.32	22.65	1036323
2010-12-23	22.78	22.91	22.48	22.75	805391
2010-12-27	22.60	22.83	22.36	22.72	541800
2010-12-28	22.74	22.77	22.37	22.71	878450
2010-12-29	22.74	22.99	22.55	22.72	803841
2010-12-30	22.65	22.99	22.60	22.75	568554
2010-12-31	22.70	23.04	22.67	22.75	610196
2011-01-03	23.14	23.24	22.66	22.87	1560387
2011-01-04	23.12	23.77	22.87	23.69	2784627
2011-01-05	23.55	24.65	23.48	24.48	1887622
2011-01-06	24.59	24.98	24.41	24.46	1878937
2011-01-07	24.67	25.49	24.66	25.25	3414243
2011-01-10	25.10	25.45	24.76	25.18	1575448
2011-01-11	25.43	25.49	24.89	25.11	1642056
2011-01-12	25.43	25.47	24.95	25.11	1497000
2011-01-13	25.16	26.07	25.03	25.55	2031843
2011-01-14	25.55	26.57	25.54	26.49	1766566
2011-01-18	26.27	26.93	26.09	26.44	1562613
2011-01-19	26.45	26.59	25.23	25.45	2017623
2011-01-20	25.25	25.87	24.81	24.89	1666211
2011-01-21	25.21	25.69	24.92	25.30	1345454
2011-01-24	25.15	26.28	25.15	26.12	1657355
2011-01-25	25.98	26.45	25.84	26.17	1501906
2011-01-26	26.26	27.52	26.03	27.37	2236321
2011-01-27	27.49	27.84	27.18	27.71	1608565
2011-01-28	27.64	27.71	26.17	26.49	2533700
2011-01-31	26.60	27.23	26.53	26.65	1977419
2011-02-01	27.24	27.66	26.77	27.53	2932492
2011-02-02	27.76	29.93	27.64	28.70	5007246
2011-02-03	28.52	29.88	28.15	29.77	2419659
2011-02-04	29.70	30.53	29.69	30.50	2359973
2011-02-07	30.31	31.57	30.23	31.14	3351327
2011-02-08	31.14	31.19	30.63	30.90	4791613
2011-02-09	30.94	31.62	30.56	31.14	1848758
2011-02-10	30.88	31.61	30.74	31.58	1412596
2011-02-11	31.50	31.98	31.15	31.25	1477457
2011-02-14	32.11	33.63	31.46	32.97	2092726
2011-02-15	32.64	32.76	32.06	32.17	1316780
2011-02-16	32.40	33.01	32.38	32.47	1111347
2011-02-17	32.43	33.36	32.28	33.18	1097734
2011-02-18	33.34	33.37	32.57	32.65	1885219
2011-02-22	32.07	32.58	30.79	31.29	1618305
2011-02-23	31.41	31.47	29.32	30.42	2600083
2011-02-24	30.51	30.90	29.42	30.03	2890028
2011-02-25	30.90	32.31	30.64	32.19	2779606
2011-02-28	32.31	32.66	30.59	30.98	1779387
2011-03-01	31.13	31.18	29.95	30.24	1759410
2011-03-02	30.29	31.22	29.93	31.07	1986342
2011-03-03	31.75	32.95	31.75	32.06	1458517
2011-03-04	31.97	32.29	31.46	31.77	719696
2011-03-07	31.83	32.00	30.34	31.10	1644218
2011-03-08	31.12	31.90	30.66	31.49	1074556
2011-03-09	31.30	31.41	30.85	31.16	1015790
2011-03-10	30.60	30.66	29.75	30.04	1889816
2011-03-11	30.00	30.60	29.69	30.40	1170261
2011-03-14	29.79	30.50	29.40	30.37	1442428
2011-03-15	28.94	30.68	28.80	30.37	1294706
2011-03-16	30.41	31.52	29.84	30.29	1778814
2011-03-17	31.04	31.50	30.75	30.86	1644612
2011-03-18	31.40	31.78	30.49	30.52	1783447
2011-03-21	31.17	31.97	30.97	31.83	2377175
2011-03-22	32.00	32.15	30.99	31.14	690540
2011-03-23	30.92	31.82	30.37	31.36	976864
2011-03-24	31.75	32.03	31.19	31.90	1741919
2011-03-25	32.03	33.14	31.79	32.48	1385963
2011-03-28	32.60	32.71	32.06	32.36	895173
2011-03-29	32.40	32.62	31.86	32.40	1076570
2011-03-30	32.60	33.06	32.42	32.72	646818
2011-03-31	32.71	33.42	32.68	33.28	945123
2011-04-01	33.72	34.13	33.16	33.78	1395372
2011-04-04	34.02	34.11	33.53	33.73	2371686
2011-04-05	33.61	34.34	33.49	34.09	1400989
2011-04-06	34.52	34.78	33.41	33.81	2320881
2011-04-07	33.75	33.85	32.62	33.00	1506438
2011-04-08	33.99	33.99	31.85	32.28	1493452
2011-04-11	32.13	32.28	31.62	31.88	1116914
2011-04-12	31.64	31.94	31.20	31.43	1401439
2011-04-13	31.80	32.05	31.42	31.72	958447
2011-04-14	31.21	31.72	30.98	31.56	1448112
2011-04-15	31.63	32.32	31.42	32.03	1285317
2011-04-18	31.39	31.60	30.06	30.65	2057522
2011-04-19	30.91	31.58	30.88	31.50	2291660
2011-04-20	30.39	30.50	27.80	28.37	11051652
2011-04-21	28.59	30.32	28.53	29.72	3966951
2011-04-25	29.67	29.76	29.00	29.15	1638723
2011-04-26	29.21	29.95	29.11	29.36	2102323
2011-04-27	29.34	29.74	28.46	29.50	1951205
2011-04-28	29.49	29.56	28.82	28.97	1041794
2011-04-29	29.29	29.53	28.78	29.42	1388330
2011-05-02	29.57	29.87	29.12	29.25	1325484
2011-05-03	29.07	29.21	27.86	28.32	1746919
2011-05-04	28.38	28.39	26.89	27.36	2335064
2011-05-05	27.16	28.15	26.83	27.33	1620766
2011-05-06	27.95	28.57	27.50	27.64	1433774
2011-05-09	27.39	27.75	27.00	27.27	1460536
2011-05-10	27.48	28.28	27.48	28.06	1372294
2011-05-11	27.88	28.02	26.83	27.13	1247699
2011-05-12	26.99	27.09	26.58	26.67	1517105
2011-05-13	26.75	26.92	25.82	26.07	2339323
2011-05-16	25.91	26.51	25.73	25.95	1519614
2011-05-17	25.69	25.87	24.91	25.06	2504247
2011-05-18	25.16	25.89	25.08	25.61	2112801
2011-05-19	25.87	26.00	25.40	25.55	1844636
2011-05-20	25.40	25.50	24.89	25.17	1383068
2011-05-23	24.58	24.73	24.26	24.42	1729390
2011-05-24	24.42	24.97	24.22	24.24	1097392
2011-05-25	24.35	25.34	24.28	25.19	1611810
2011-05-26	24.98	25.50	24.84	25.44	1082339
2011-05-27	25.54	26.25	25.54	25.69	1203579
2011-05-31	26.08	27.43	26.08	27.34	2723666
2011-06-01	27.25	27.25	25.42	25.55	2069378
2011-06-02	25.91	25.98	25.17	25.43	1586764
2011-06-03	24.81	25.38	24.47	24.60	2121546
2011-06-06	24.60	24.91	23.76	23.90	1204761
2011-06-07	24.14	24.44	23.66	23.68	1071176
2011-06-08	23.50	23.71	22.13	22.18	3374755
2011-06-09	22.17	23.34	22.15	22.83	3251862
2011-06-10	22.62	22.77	22.24	22.32	1573069
2011-06-13	22.37	22.89	22.32	22.50	1948720
2011-06-14	22.91	24.22	22.65	23.96	2811086
2011-06-15	23.70	24.48	23.05	23.21	2480354
2011-06-16	23.20	23.65	22.97	23.24	1908846
2011-06-17	23.67	23.90	23.11	23.25	1550698
2011-06-20	23.17	23.51	22.77	23.21	2064017
2011-06-21	23.51	24.63	23.51	24.15	2371656
2011-06-22	24.04	24.80	23.95	24.12	2130468
2011-06-23	23.67	23.99	23.19	23.78	2037174
2011-06-24	23.85	24.11	22.89	22.96	1898863
2011-06-27	22.98	23.45	22.68	23.23	1060232
2011-06-28	23.36	24.42	23.35	24.38	1739585
2011-06-29	24.33	24.58	23.98	24.41	1721584
2011-06-30	24.47	25.63	24.34	25.40	1610797
2011-07-01	25.49	26.89	25.25	26.69	2277982
2011-07-05	26.63	26.80	25.72	25.85	1359258
2011-07-06	25.81	25.81	25.00	25.15	2372271
2011-07-07	25.55	27.21	25.55	26.62	2998030
2011-07-08	26.27	26.27	25.48	25.93	1737741
2011-07-11	25.33	25.59	24.58	24.86	1382925
2011-07-12	24.78	25.19	24.53	24.62	913808
2011-07-13	24.65	24.87	23.69	23.81	3255909
2011-07-14	23.93	24.30	23.05	23.29	1784416
2011-07-15	23.51	23.51	22.80	23.01	1883954
2011-07-18	22.91	23.02	21.98	22.34	2289416
2011-07-19	22.70	23.23	22.44	23.01	3053428
2011-07-20	23.90	25.68	23.66	24.86	5739643
2011-07-21	25.13	25.81	24.99	25.64	2940297
2011-07-22	25.66	26.93	25.24	26.49	2802584
2011-07-25	26.01	26.32	25.53	25.65	1606710
2011-07-26	25.46	25.61	24.88	25.22	2195441
2011-07-27	24.87	24.90	23.58	23.79	2322348
2011-07-28	23.77	24.31	23.20	23.27	2169438
2011-07-29	22.84	23.35	22.05	23.01	2941136
2011-08-01	23.58	23.63	21.55	22.38	3317694
2011-08-02	22.04	22.35	20.50	20.75	4897708
2011-08-03	20.59	21.02	19.82	20.50	3194733
2011-08-04	20.00	20.00	17.37	17.44	6876989
2011-08-05	18.37	18.92	17.26	17.65	4764869
2011-08-08	17.37	17.37	14.51	14.75	7781440
2011-08-09	15.25	16.29	14.30	15.74	4028548
2011-08-10	15.06	15.44	14.60	14.64	4264934
2011-08-11	14.85	16.44	14.70	16.13	3623566
2011-08-12	16.70	17.19	16.42	16.90	3676957
2011-08-15	17.07	17.68	17.07	17.41	3074016
2011-08-16	17.20	17.72	17.05	17.10	2160036
2011-08-17	17.20	17.45	16.53	16.79	1983027
2011-08-18	15.42	15.78	13.70	14.19	5429906
2011-08-19	13.79	14.58	12.81	13.11	4022469
2011-08-22	13.49	13.65	12.92	13.34	3626978
2011-08-23	13.44	14.32	13.16	14.30	2302684
2011-08-24	14.25	14.82	14.07	14.65	1788626
2011-08-25	14.82	15.34	14.57	14.95	3800674
2011-08-26	14.68	16.40	14.41	16.21	3851243
2011-08-29	16.54	17.24	16.45	17.18	2070709
2011-08-30	17.02	17.20	16.46	16.95	2302536
2011-08-31	17.15	17.46	16.37	16.68	3489536
2011-09-01	16.85	17.25	16.43	16.48	2410071
2011-09-02	15.93	16.14	15.23	15.51	1990975
2011-09-06	14.48	15.68	14.48	15.61	2284379
2011-09-07	16.04	17.75	15.90	17.25	3951457
2011-09-08	17.00	17.44	16.64	16.75	2426112
2011-09-09	16.40	16.52	15.61	15.87	2941954
2011-09-12	15.47	16.02	15.11	15.64	3047688
2011-09-13	15.81	16.70	15.80	16.50	3235059
2011-09-14	16.77	17.84	16.59	17.48	3566131
2011-09-15	17.79	18.25	17.25	18.23	2439079
2011-09-16	18.54	18.73	17.96	18.67	4829377
2011-09-19	17.96	18.66	17.57	18.34	3305708
2011-09-20	18.42	19.12	17.80	17.87	2310063
2011-09-21	17.90	18.08	16.56	16.68	2332207
2011-09-22	15.80	16.45	15.17	15.78	3304031
2011-09-23	15.70	16.36	15.55	16.11	2919670
2011-09-26	16.45	17.08	15.74	17.02	1530328
2011-09-27	17.64	18.50	17.50	17.87	3233882
2011-09-28	18.00	18.21	17.13	17.16	2605319
2011-09-29	17.79	18.03	16.65	17.17	2313675
2011-09-30	16.72	17.53	16.51	16.84	2508210
2011-10-03	16.65	17.30	15.74	15.86	3672683
2011-10-04	15.57	17.78	15.14	17.75	3424342
2011-10-05	17.75	19.07	17.62	18.90	3284560
2011-10-06	18.84	20.23	18.63	20.04	3696358
2011-10-07	20.18	20.55	19.10	19.62	3120160
2011-10-10	20.26	20.97	19.78	20.35	2221489
2011-10-11	20.02	20.93	20.00	20.54	2643821
2011-10-12	20.84	21.20	20.48	20.57	3011617
2011-10-13	20.37	21.14	20.18	20.92	2119886
2011-10-14	21.41	22.01	21.25	21.50	1832797
2011-10-17	21.31	21.43	20.11	20.24	2609423
2011-10-18	20.10	21.19	19.76	21.06	4173331
2011-10-19	22.94	24.40	22.45	23.22	8297755
2011-10-20	23.17	24.54	22.96	24.12	3867159
2011-10-21	24.66	24.76	23.12	24.01	2614772
2011-10-24	24.17	25.23	24.16	24.82	2041984
2011-10-25	24.51	24.79	23.48	23.52	2392830
2011-10-26	24.02	24.25	22.61	23.63	3782662
2011-10-27	24.91	25.29	24.49	24.75	3576798
2011-10-28	24.44	24.94	23.83	24.36	2295216
2011-10-31	23.87	24.11	23.30	23.41	1893482
2011-11-01	22.54	23.58	22.30	22.68	2805391
2011-11-02	23.23	23.80	22.96	23.49	1628988
2011-11-03	23.99	24.81	23.39	24.67	3196398
2011-11-04	24.26	24.88	23.90	24.60	1051818
2011-11-07	24.54	24.68	23.72	24.41	994864
2011-11-08	24.54	25.48	24.31	25.40	2110876
2011-11-09	24.34	25.30	23.76	23.94	2705296
2011-11-10	24.50	26.20	24.40	25.82	3591108
2011-11-11	26.24	26.60	25.99	26.44	2053745
2011-11-14	26.30	26.57	25.81	26.23	959371
2011-11-15	26.07	26.84	25.80	26.66	1039862
2011-11-16	26.28	27.32	26.20	26.46	1838654
2011-11-17	26.50	26.71	24.94	25.19	2498848
2011-11-18	25.30	25.85	25.07	25.40	1018551
2011-11-21	24.60	25.26	24.54	24.98	1575356
2011-11-22	24.77	25.64	24.75	25.13	1150422
2011-11-23	24.69	24.83	23.97	24.31	1539289
2011-11-25	24.14	24.73	24.07	24.18	535473
2011-11-28	25.22	26.21	25.08	25.69	1557207
2011-11-29	25.85	26.14	25.54	26.00	1541259
2011-11-30	26.70	28.23	26.54	28.14	3087524
2011-12-01	28.12	28.65	27.82	27.91	2000546
2011-12-02	28.35	28.76	27.82	27.96	1594463
2011-12-05	28.55	28.76	27.76	28.00	2068045
2011-12-06	27.95	28.00	27.00	27.49	1592472
2011-12-07	27.19	27.65	26.71	27.45	1326984
2011-12-08	27.35	28.26	26.89	27.15	2081550
2011-12-09	27.20	28.08	27.09	27.79	921784
2011-12-12	27.35	27.40	26.62	27.23	995866
2011-12-13	27.51	27.86	25.91	26.27	1281601
2011-12-14	25.96	26.31	25.44	25.75	1838210
2011-12-15	26.23	26.50	25.78	26.04	1378595
2011-12-16	27.12	28.00	26.00	27.89	17228579
2011-12-19	28.36	29.00	28.17	28.31	4969089
2011-12-20	28.82	30.00	28.71	29.86	3125094
2011-12-21	29.80	30.58	29.35	30.30	3822266
2011-12-22	30.33	30.73	29.41	29.77	2519230
2011-12-23	30.03	30.50	29.72	30.23	1747530
2011-12-27	30.08	30.42	29.69	30.31	1152470
2011-12-28	30.19	30.30	29.00	29.38	1519781
2011-12-29	29.55	30.00	29.38	29.59	1038092
2011-12-30	29.59	30.14	29.29	29.55	956528
2012-01-03	30.25	30.42	27.88	28.96	3899967
2012-01-04	29.19	29.97	28.51	29.78	3922600
2012-01-05	29.44	30.01	28.82	29.93	1979715
2012-01-06	29.85	30.08	29.30	29.63	1581878
2012-01-09	29.82	30.17	29.42	29.47	1624831
2012-01-10	30.43	32.21	30.15	31.41	3441638
2012-01-11	31.16	31.59	31.11	31.27	989209
2012-01-12	31.54	31.74	30.67	31.25	1431829
2012-01-13	30.64	31.34	30.52	31.09	1141541
2012-01-17	31.76	32.10	31.46	31.84	1959439
2012-01-18	32.22	35.03	32.22	34.77	6514104
2012-01-19	34.90	35.41	34.22	34.69	3139207
2012-01-20	34.61	34.81	33.54	34.48	2338313
2012-01-23	34.45	35.15	33.26	33.72	2654728
2012-01-24	33.55	34.44	32.84	33.97	1872093
2012-01-25	33.70	34.96	33.43	34.77	2997435
2012-01-26	37.83	38.62	37.25	37.87	7387457
2012-01-27	37.86	38.50	37.64	38.43	3247146
2012-01-30	37.79	38.51	37.47	38.31	1417981
2012-01-31	38.50	38.60	37.63	38.24	1738666
2012-02-01	38.52	39.24	38.13	38.49	2567654
2012-02-02	38.63	39.00	38.08	38.48	2000832
2012-02-03	39.30	41.09	39.09	40.34	2500214
2012-02-06	40.02	41.38	39.61	41.23	1927961
2012-02-07	41.00	41.55	40.51	40.83	1372516
2012-02-08	41.14	41.77	40.70	41.48	1559153
2012-02-09	41.77	41.90	40.24	40.76	2544208
2012-02-10	40.50	40.69	39.05	40.11	2030701
2012-02-13	41.08	41.50	40.65	41.27	1403413
2012-02-14	40.84	41.39	40.60	41.19	895134
2012-02-15	41.44	42.12	40.23	40.41	1502253
2012-02-16	40.51	41.53	40.00	41.25	1314624
2012-02-17	41.50	41.70	40.64	40.68	996070
2012-02-21	40.97	41.11	38.78	39.50	2393858
2012-02-22	39.63	41.25	39.61	41.15	1755103
2012-02-23	40.94	42.10	40.14	42.00	1895320
2012-02-24	42.59	44.10	42.50	42.89	2100029
2012-02-27	42.57	43.93	42.44	43.25	1507164
2012-02-28	43.01	43.37	41.82	42.22	1410005
2012-02-29	42.49	42.85	41.43	41.68	1292372
2012-03-01	42.07	43.22	42.00	42.51	2101679
2012-03-02	42.52	43.31	42.10	43.30	2269527
2012-03-05	43.00	43.08	42.11	42.41	1518405
2012-03-06	41.63	42.04	41.00	41.36	1904160
2012-03-07	41.74	42.62	41.36	42.46	1100538
2012-03-08	42.79	43.29	42.53	43.26	1290179
2012-03-09	43.26	44.12	42.57	42.88	1341451
2012-03-12	42.69	42.82	41.70	42.27	1635688
2012-03-13	42.46	43.21	42.08	43.14	1345495
2012-03-14	42.73	42.99	42.37	42.84	1371289
2012-03-15	43.12	43.58	42.34	43.26	1523796
2012-03-16	43.35	43.42	42.18	42.58	2054502
2012-03-19	42.37	42.60	41.69	42.07	2458938
2012-03-20	41.61	41.80	40.83	41.07	1365744
2012-03-21	41.36	42.77	41.25	42.32	2127575
2012-03-22	41.87	42.02	40.90	41.60	831123
2012-03-23	41.55	41.69	40.26	41.39	1444294
2012-03-26	41.85	42.27	41.53	42.09	1197582
2012-03-27	42.21	42.38	41.68	42.15	1349436
2012-03-28	42.20	42.60	41.08	42.38	1793192
2012-03-29	41.86	43.12	41.70	42.82	1870280
2012-03-30	43.25	43.50	42.26	42.89	1600955
2012-04-02	42.91	44.41	42.25	44.25	1648141
2012-04-03	44.19	45.08	44.00	44.89	3303763
2012-04-04	44.27	44.27	42.54	43.39	2055626
2012-04-05	43.03	43.67	42.61	42.85	1028092
2012-04-09	41.28	41.66	40.60	41.50	2593499
2012-04-10	41.33	41.43	37.80	38.61	6061085
2012-04-11	39.26	39.75	38.45	39.08	1951930
2012-04-12	39.09	40.92	38.97	40.65	1921679
2012-04-13	40.53	40.68	40.08	40.30	1766795
2012-04-16	40.62	41.15	39.46	40.30	1634994
2012-04-17	40.76	41.17	40.29	40.91	2218552
2012-04-18	44.38	46.70	43.06	45.75	8514038
2012-04-19	45.85	46.63	44.91	45.15	2441419
2012-04-20	45.97	46.17	44.93	45.16	1989255
2012-04-23	44.17	44.70	43.16	44.37	1693788
2012-04-24	44.36	45.60	43.88	44.67	1518819
2012-04-25	45.29	46.07	45.13	45.99	1096573
2012-04-26	45.99	46.45	44.82	44.95	1787810
2012-04-27	45.26	47.98	45.04	46.82	3472486
2012-04-30	46.89	47.09	45.89	46.68	5603637
2012-05-01	44.90	45.61	44.55	44.80	6686079
2012-05-02	44.30	45.47	43.81	45.14	2763426
2012-05-03	45.23	45.35	42.82	43.75	2972525
2012-05-04	43.29	43.72	41.47	42.21	3347627
2012-05-07	42.25	43.32	42.00	42.77	1833323
2012-05-08	42.43	42.60	40.07	42.11	3735824
2012-05-09	41.23	43.50	41.03	42.44	3521652
2012-05-10	43.33	44.75	42.83	43.10	2343389
2012-05-11	42.46	43.81	42.01	43.41	2335748
2012-05-14	42.61	43.00	40.58	40.91	3444901
2012-05-15	41.10	41.14	38.84	39.19	5217758
2012-05-16	39.34	39.89	37.48	37.98	4470743
2012-05-17	38.48	38.50	33.48	33.89	10214314
2012-05-18	33.98	34.30	32.71	33.05	5112045
2012-05-21	33.09	36.24	33.09	35.92	4081667
2012-05-22	35.97	37.00	35.14	35.65	3187118
2012-05-23	35.03	36.82	34.46	36.61	2502520
2012-05-24	36.80	37.08	35.31	36.36	2040811
2012-05-25	36.36	36.72	35.82	36.66	1275147
2012-05-29	37.57	38.53	37.18	38.41	2686437
2012-05-30	37.63	37.65	36.15	36.68	2657952
2012-05-31	36.83	36.83	33.24	34.55	4836356
2012-06-01	32.80	32.90	30.68	31.11	6031560
2012-06-04	31.70	31.82	29.07	30.16	3867886
2012-06-05	30.18	32.18	29.96	31.91	3809862
2012-06-06	32.45	33.52	32.25	32.60	6159331
2012-06-07	33.43	35.61	33.40	33.44	4512933
2012-06-08	33.27	33.31	31.74	32.55	3270367
2012-06-11	33.05	33.52	30.13	30.18	4484811
2012-06-12	30.66	32.74	30.66	32.30	5127200
2012-06-13	31.98	32.69	31.36	31.67	3340273
2012-06-14	31.64	33.39	31.62	33.06	2895441
2012-06-15	33.57	35.09	33.24	34.81	3971356
2012-06-18	34.28	35.00	33.83	34.79	2555530
2012-06-19	34.94	37.08	34.94	36.93	3573982
2012-06-20	36.23	36.45	34.14	35.33	4344515
2012-06-21	36.33	36.80	33.62	34.13	3331924
2012-06-22	34.51	34.80	32.46	33.43	9864843
2012-06-25	32.65	32.70	30.54	31.57	4112863
2012-06-26	31.92	32.15	30.69	31.74	2996114
2012-06-27	31.99	32.32	30.70	31.42	3277930
2012-06-28	30.99	32.50	30.89	32.14	2834029
2012-06-29	33.58	34.72	33.38	34.04	3474955
2012-07-02	34.24	34.40	33.28	33.87	2190815
2012-07-03	33.92	36.00	33.87	35.84	2115836
2012-07-05	35.59	36.20	35.16	35.73	1961627
2012-07-06	35.10	35.16	33.74	34.04	1936277
2012-07-09	33.89	35.54	33.35	35.26	2687138
2012-07-10	35.71	36.58	32.65	33.08	3285375
2012-07-11	33.20	33.33	31.77	32.23	2290745
2012-07-12	31.78	33.98	31.57	33.53	2780562
2012-07-13	33.70	34.99	33.63	34.89	2192194
2012-07-16	34.60	34.78	33.71	34.13	2725520
2012-07-17	34.49	34.80	33.25	34.43	4529178
2012-07-18	33.02	34.24	28.84	29.66	14653039
2012-07-19	29.76	30.03	28.06	29.80	11062699
2012-07-20	29.40	31.33	28.93	30.39	5263525
2012-07-23	29.66	31.47	29.25	30.94	4316104
2012-07-24	30.81	31.53	28.01	28.20	5672503
2012-07-25	29.01	29.08	26.88	27.23	8039543
2012-07-26	28.07	28.25	26.91	27.43	4681689
2012-07-27	27.79	30.00	27.42	29.63	4553903
2012-07-30	29.65	30.09	28.75	29.17	1860603
2012-07-31	29.22	29.92	28.75	28.91	2321343
2012-08-01	28.99	29.40	27.41	27.78	3204200
2012-08-02	27.72	28.54	27.01	28.07	2769276
2012-08-03	28.81	30.68	28.70	30.23	4116629
2012-08-06	30.39	31.73	30.28	31.10	3590139
2012-08-07	31.29	32.69	30.91	31.95	3541642
2012-08-08	31.08	32.49	31.08	32.10	1888213
2012-08-09	32.12	32.77	31.40	32.67	2771870
2012-08-10	32.33	32.69	32.06	32.62	791330
2012-08-13	32.39	32.91	31.52	32.29	2404621
2012-08-14	32.73	32.89	32.11	32.31	996429
2012-08-15	32.45	32.76	32.00	32.65	1209012
2012-08-16	32.68	34.64	32.56	34.02	4093457
2012-08-17	34.21	35.36	33.85	35.15	3070136
2012-08-20	34.60	35.01	33.48	33.58	2027395
2012-08-21	33.77	34.36	33.01	33.13	2092550
2012-08-22	33.10	33.68	32.75	32.90	1975618
2012-08-23	32.85	33.17	31.85	31.97	2212041
2012-08-24	31.94	32.52	31.03	32.25	1843038
2012-08-27	32.50	32.93	31.35	31.94	1948729
2012-08-28	31.80	32.37	31.12	31.37	1785112
2012-08-29	31.44	31.82	30.79	31.48	1503286
2012-08-30	31.12	31.69	30.72	31.50	1232939
2012-08-31	31.85	32.53	31.36	32.31	1583231
2012-09-04	32.97	34.65	32.62	34.42	4770105
2012-09-05	34.36	34.74	33.63	34.37	3076267
2012-09-06	34.83	37.49	34.77	36.90	5405662
2012-09-07	36.98	38.14	36.68	37.83	3439823
2012-09-10	37.59	38.56	37.28	37.92	2245144
2012-09-11	38.06	38.42	36.76	37.05	3115029
2012-09-12	36.76	37.07	35.05	36.08	3943394
2012-09-13	35.99	38.00	34.95	37.71	4782952
2012-09-14	37.71	38.87	37.26	37.38	4201408
2012-09-17	37.22	37.28	35.69	35.85	2700650
2012-09-18	35.75	35.80	34.72	35.31	2668303
2012-09-19	35.48	38.12	35.48	37.55	3870219
2012-09-20	37.14	37.14	36.02	36.79	2837732
2012-09-21	37.05	37.31	36.44	36.91	3168574
2012-09-24	36.63	37.16	36.14	36.24	2023110
2012-09-25	36.46	36.47	34.14	34.44	4275379
2012-09-26	34.42	34.42	32.26	32.84	5745267
2012-09-27	33.32	33.54	32.81	33.33	3170913
2012-09-28	33.10	33.23	32.38	32.71	3319402
2012-10-01	32.91	33.68	31.99	32.28	3435445
2012-10-02	32.55	32.79	32.05	32.48	1794433
2012-10-03	32.48	32.76	32.01	32.18	1920574
2012-10-04	32.40	33.99	32.36	33.58	2689721
2012-10-05	34.10	35.25	33.68	33.90	2638694
2012-10-08	33.40	33.74	33.01	33.22	1490809
2012-10-09	33.25	33.25	32.35	33.05	1504670
2012-10-10	33.13	33.13	31.47	32.10	2767200
2012-10-11	32.68	33.07	32.39	32.49	2570736
2012-10-12	32.50	32.69	31.64	32.08	4400972
2012-10-15	32.31	33.63	32.26	33.44	3558191
2012-10-16	33.44	34.11	32.91	33.96	3935876
2012-10-17	36.83	39.71	35.36	39.22	12705480
2012-10-18	38.96	40.02	38.52	39.94	6162496
2012-10-19	39.58	39.65	38.23	38.58	3675657
2012-10-22	38.65	39.40	37.88	38.71	2904962
2012-10-23	37.92	39.22	37.52	38.79	1956223
2012-10-24	39.19	39.44	38.65	38.80	1649264
2012-10-25	39.31	39.68	38.57	39.08	1320933
2012-10-26	38.95	39.58	37.83	38.72	1864023
2012-10-31	39.16	41.24	39.16	40.66	4459773
2012-11-01	40.87	43.13	40.65	42.67	4996364
2012-11-02	42.64	42.89	40.88	40.94	2555401
2012-11-05	41.41	41.46	40.30	41.10	2066745
2012-11-06	41.47	41.78	40.82	41.44	1486353
2012-11-07	40.48	41.31	39.42	40.18	2855821
2012-11-08	40.32	40.50	38.38	38.87	2600624
2012-11-09	38.71	41.03	38.71	39.67	2824288
2012-11-12	40.13	41.50	39.99	40.77	2333883
2012-11-13	40.05	41.54	39.64	41.17	1957687
2012-11-14	41.24	41.41	39.03	39.17	3293814
2012-11-15	39.01	39.70	37.31	37.77	3618706
2012-11-16	38.02	39.49	37.64	38.95	2465119
2012-11-19	39.77	40.87	39.74	40.30	1853336
2012-11-20	40.11	40.65	39.72	40.04	1524269
2012-11-21	40.25	41.66	40.25	41.00	1776850
2012-11-23	41.11	41.38	40.74	41.25	570384
2012-11-26	40.93	41.18	40.64	41.00	1246925
2012-11-27	41.00	41.40	39.74	39.86	1887844
2012-11-28	39.77	41.00	38.82	40.99	2503465
2012-11-29	41.40	41.96	40.51	41.50	2493709
2012-11-30	41.28	41.65	40.48	41.53	2190718
2012-12-03	41.95	42.43	41.50	41.67	2050751
2012-12-04	41.54	42.64	40.26	42.21	3017769
2012-12-05	42.31	43.34	41.91	42.57	2516346
2012-12-06	42.48	42.72	41.64	42.58	1501672
2012-12-07	43.04	43.47	42.48	42.70	1437762
2012-12-10	42.62	43.40	42.51	43.20	1315709
2012-12-11	43.56	44.24	42.90	43.08	2337814
2012-12-12	43.96	44.00	43.11	43.22	1474286
2012-12-13	43.17	43.60	41.67	42.41	1750912
2012-12-14	42.44	42.69	42.00	42.28	933760
2012-12-17	42.58	42.77	42.03	42.54	1710824
2012-12-18	42.91	44.75	42.86	44.68	2516854
2012-12-19	44.82	45.48	43.95	44.78	2605524
2012-12-20	44.75	45.18	44.47	45.13	1759098
2012-12-21	43.90	45.05	43.11	44.80	4083261
2012-12-24	44.62	45.46	44.16	44.98	765934
2012-12-26	44.76	45.20	44.18	44.22	1039734
2012-12-27	44.44	44.49	42.46	43.48	1568188
2012-12-28	43.55	43.62	42.56	42.72	1651544
2012-12-31	42.68	45.83	42.63	45.52	2001669
2013-01-02	47.00	48.56	46.71	47.91	3288226
2013-01-03	47.97	48.39	47.08	48.05	2468312
2013-01-04	48.32	49.73	47.52	48.99	2529346
2013-01-07	48.47	48.66	47.79	48.25	1667634
2013-01-08	48.70	48.83	47.76	48.10	1922644
2013-01-09	48.58	49.06	48.12	48.25	1664721
2013-01-10	48.85	48.90	47.72	48.20	1829743
2013-01-11	48.40	48.46	46.83	47.57	1828790
2013-01-14	47.55	47.96	47.19	47.60	1198655
2013-01-15	47.30	49.07	47.17	48.71	1889975
2013-01-16	48.50	48.96	47.67	48.32	1687884
2013-01-17	48.81	49.72	48.74	49.28	1672463
2013-01-18	49.25	50.37	49.25	50.04	1438890
2013-01-22	50.03	50.12	48.30	48.93	3447421
2013-01-23	48.93	49.52	48.47	49.43	2057419
2013-01-24	49.19	51.50	46.67	49.16	5330323
2013-01-25	49.28	51.25	49.19	51.12	2704155
2013-01-28	50.98	51.84	49.91	51.41	1511063
2013-01-29	51.06	51.53	50.71	51.02	1150660
2013-01-30	51.21	51.25	49.65	49.86	1481370
2013-01-31	49.59	50.74	49.55	50.62	1516623
2013-02-01	50.91	53.37	50.91	52.26	2417797
2013-02-04	51.68	52.16	50.60	50.75	1689772
2013-02-05	51.55	52.27	51.18	51.95	1233787
2013-02-06	51.56	52.65	51.02	52.55	1545555
2013-02-07	52.40	52.50	51.38	52.45	1300760
2013-02-08	52.52	53.44	52.45	53.09	1081905
2013-02-11	53.09	53.84	52.86	53.32	1244021
2013-02-12	54.00	55.04	53.77	54.30	2053598
2013-02-13	54.50	55.73	54.37	55.49	2054475
2013-02-14	55.21	56.18	54.88	55.90	1486243
2013-02-15	55.72	56.16	54.61	54.87	1970433
2013-02-19	55.00	55.70	54.52	55.64	1225444
2013-02-20	55.85	56.87	52.72	53.09	2928406
2013-02-21	52.91	53.09	49.27	50.94	4257043
2013-02-22	51.42	53.28	51.41	52.71	2339970
2013-02-25	53.25	54.11	50.41	50.47	2910914
2013-02-26	50.93	51.35	49.10	51.10	3562258
2013-02-27	51.12	53.56	50.98	52.54	2041496
2013-02-28	52.56	54.26	52.36	53.41	2009076
2013-03-01	52.58	53.24	51.67	52.63	2064140
2013-03-04	52.49	52.49	50.90	52.05	2662723
2013-03-05	54.88	55.99	54.25	54.94	4594954
2013-03-06	55.10	55.49	54.13	54.26	1682329
2013-03-07	54.41	54.56	53.41	53.78	1435500
2013-03-08	54.43	54.99	53.61	54.80	1452373
2013-03-11	54.08	54.65	53.66	54.31	1428108
2013-03-12	54.31	54.47	53.18	53.53	1878740
2013-03-13	53.69	54.90	53.42	54.64	1569172
2013-03-14	54.95	55.28	53.77	54.24	1413688
2013-03-15	53.98	54.08	52.57	52.69	2393717
2013-03-18	52.05	53.59	51.26	52.99	1747107
2013-03-19	53.46	54.46	52.48	53.42	1438983
2013-03-20	54.07	55.62	53.84	55.23	1805819
2013-03-21	54.69	55.83	53.19	54.18	1406868
2013-03-22	54.55	54.92	53.20	53.83	1092219
2013-03-25	54.04	54.89	52.52	53.02	1418851
2013-03-26	53.38	53.51	52.43	52.98	1120875
2013-03-27	52.24	53.83	51.70	53.51	2490743
2013-03-28	53.49	55.08	53.49	54.97	1527723
2013-04-01	54.61	54.94	51.87	53.16	1928699
2013-04-02	54.03	55.18	52.25	52.62	1954175
2013-04-03	52.70	53.24	49.90	51.24	2993157
2013-04-04	51.25	51.48	50.21	50.88	2176834
2013-04-05	49.84	51.97	48.47	51.85	2490822
2013-04-08	52.03	53.70	52.03	53.34	1780037
2013-04-09	53.70	53.99	53.10	53.21	1245133
2013-04-10	53.52	54.82	53.15	54.45	1891304
2013-04-11	54.47	57.24	54.38	55.21	3222470
2013-04-12	54.79	55.64	53.69	54.98	1538908
2013-04-15	54.70	54.75	50.03	50.89	5262973
2013-04-16	51.79	52.64	51.00	52.21	3529661
2013-04-17	50.90	52.78	50.34	51.46	4524746
2013-04-18	51.56	51.60	49.67	50.69	2282426
2013-04-19	50.96	52.10	50.10	51.69	1539743
2013-04-22	51.92	51.93	50.26	51.55	1865319
2013-04-23	52.10	52.26	50.09	50.70	1980506
2013-04-24	50.89	51.05	49.69	50.60	2448659
2013-04-25	50.86	52.25	50.17	52.01	2077579
2013-04-26	51.69	52.48	51.41	52.37	1136024
2013-04-29	52.50	53.14	52.13	52.41	1193551
2013-04-30	52.09	53.10	51.41	52.61	1958456
2013-05-01	52.63	52.87	50.66	50.83	2299986
2013-05-02	50.96	51.46	50.50	51.28	1653512
2013-05-03	52.42	56.08	52.35	54.49	3510966
2013-05-06	54.65	57.46	54.32	56.64	5815681
2013-05-07	57.13	58.36	57.00	57.72	2311342
2013-05-08	57.73	58.25	57.01	58.17	1710496
2013-05-09	58.22	58.55	57.63	57.83	1407927
2013-05-10	57.79	58.51	57.51	58.28	1168118
2013-05-13	58.30	59.21	57.11	57.49	1475281
2013-05-14	57.04	59.61	56.77	59.52	1873208
2013-05-15	59.57	59.74	58.41	58.68	1319604
2013-05-16	58.62	59.36	57.30	57.49	1495503
2013-05-17	58.15	59.14	58.09	58.68	1342990
2013-05-20	58.63	58.87	57.20	57.51	1657440
2013-05-21	57.66	58.08	56.81	57.43	1155105
2013-05-22	57.36	57.60	54.81	55.87	2860966
2013-05-23	55.04	57.15	54.60	56.06	2250204
2013-05-24	55.68	56.45	54.58	56.28	1500335
2013-05-28	57.23	57.93	56.70	57.17	1204505
2013-05-29	56.58	57.21	55.78	57.00	1244352
2013-05-30	57.20	57.77	56.41	57.41	1432608
2013-05-31	57.09	58.03	56.70	56.84	1263272
2013-06-03	56.87	57.00	53.75	55.02	2541926
2013-06-04	55.01	55.84	51.50	52.90	2354350
2013-06-05	52.78	52.86	51.12	51.44	2977429
2013-06-06	51.19	51.26	49.12	50.72	5115198
2013-06-07	51.27	52.88	50.35	51.85	2279934
2013-06-10	52.18	52.46	50.68	50.94	1850870
2013-06-11	50.11	51.24	49.27	49.84	2224297
2013-06-12	50.55	50.73	48.48	48.82	2640427
2013-06-13	48.65	50.17	48.22	49.88	2563342
2013-06-14	49.88	50.58	49.65	50.26	1644043
2013-06-17	50.37	50.40	48.80	49.17	4151404
2013-06-18	49.45	52.41	49.25	51.65	3598806
2013-06-19	51.80	52.31	51.08	51.16	2170750
2013-06-20	50.43	52.38	49.25	50.76	3888154
2013-06-21	51.05	51.75	48.61	49.27	3949039
2013-06-24	48.80	48.83	44.85	46.26	6081677
2013-06-25	47.51	49.08	47.46	48.12	2993861
2013-06-26	48.73	49.74	48.60	48.95	2223703
2013-06-27	49.48	51.01	49.42	50.57	2734417
2013-06-28	50.27	50.99	49.77	49.91	2442464
2013-07-01	50.43	51.46	49.92	50.05	1667740
2013-07-02	49.93	50.99	49.54	49.99	1291112
2013-07-03	49.51	50.81	49.51	50.29	705389
2013-07-05	51.21	51.51	50.39	51.03	991362
2013-07-08	51.15	52.03	51.05	51.69	2128913
2013-07-09	52.57	53.94	51.97	53.27	2207588
2013-07-10	53.10	53.18	51.71	52.14	1790737
2013-07-11	53.12	53.36	51.51	52.74	2529699
2013-07-12	52.70	53.23	52.38	52.81	1000518
2013-07-15	53.28	53.47	52.11	52.22	1752678
2013-07-16	51.94	52.52	50.70	50.98	2766552
2013-07-17	53.40	56.48	52.97	56.37	8508271
2013-07-18	56.41	57.55	55.69	56.70	2736097
2013-07-19	56.39	56.70	55.26	56.63	1820571
2013-07-22	56.50	57.67	56.49	56.52	1832815
2013-07-23	56.85	57.10	55.83	55.95	1723644
2013-07-24	56.47	56.75	55.29	55.44	1543443
2013-07-25	55.24	55.89	54.45	55.40	1332336
2013-07-26	54.88	55.37	54.32	54.56	1346935
2013-07-29	54.40	54.79	53.90	54.25	1148002
2013-07-30	54.71	55.57	54.32	55.16	1411649
2013-07-31	55.60	57.80	55.59	57.32	2091246
2013-08-01	58.07	59.61	57.83	59.41	2473532
2013-08-02	58.95	59.84	58.17	59.62	1491910
2013-08-05	59.46	59.58	58.48	58.88	1033730
2013-08-06	58.92	58.92	56.33	57.34	1779343
2013-08-07	57.65	57.80	55.56	55.87	1494100
2013-08-08	56.93	57.28	55.87	56.05	1197064
2013-08-09	56.08	56.40	55.50	55.55	1009150
2013-08-12	55.17	56.34	54.80	55.85	861585
2013-08-13	55.98	56.04	55.08	55.73	589663
2013-08-14	55.70	56.03	54.98	55.01	946341
2013-08-15	54.34	54.48	53.25	54.11	1038655
2013-08-16	54.10	55.24	53.78	54.03	664473
2013-08-19	53.98	54.88	53.79	54.01	1335217
2013-08-20	54.23	56.15	54.04	55.77	1241315
2013-08-21	55.76	57.10	55.76	56.14	1180931
2013-08-22	56.24	57.15	56.16	56.85	531631
2013-08-23	56.90	57.15	55.68	56.29	775135
2013-08-26	56.29	57.35	55.99	56.56	485371
2013-08-27	55.62	55.95	53.61	54.22	1466050
2013-08-28	54.33	55.72	53.86	55.09	1318046
2013-08-29	54.93	56.53	54.93	55.90	961822
2013-08-30	55.91	55.93	54.29	54.77	1075677
2013-09-03	55.79	56.76	54.91	55.65	1615070
2013-09-04	55.84	56.60	55.23	56.13	1148735
2013-09-05	55.59	57.56	55.53	56.95	1259220
2013-09-06	57.75	57.90	55.79	56.81	1480426
2013-09-09	57.06	58.59	57.04	58.25	834685
2013-09-10	58.72	58.80	57.41	57.67	1548469
2013-09-11	57.18	57.18	52.39	55.34	8495991
2013-09-12	55.37	56.48	55.00	55.87	2256725
2013-09-13	56.07	57.33	55.87	56.07	1788715
2013-09-16	56.89	56.91	54.68	55.01	2064583
2013-09-17	55.11	56.92	54.65	56.50	1619433
2013-09-18	56.37	58.15	56.33	58.09	1923536
2013-09-19	58.46	59.19	57.77	57.79	1135214
2013-09-20	57.84	57.84	56.48	56.52	1954053
2013-09-23	57.03	57.03	55.70	56.54	1214580
2013-09-24	56.50	57.24	56.02	56.61	1179665
2013-09-25	56.86	57.53	56.01	56.79	781001
2013-09-26	56.80	58.28	56.80	57.64	1280050
2013-09-27	57.53	57.94	56.90	57.67	840186
2013-09-30	56.63	58.75	56.25	58.29	1653512
2013-10-01	58.40	60.38	58.25	59.32	2643398
2013-10-02	58.77	60.53	58.69	60.41	1330267
2013-10-03	60.33	60.87	58.90	59.92	1442085
2013-10-04	59.79	60.93	59.67	60.70	999849
2013-10-07	59.81	59.90	58.35	58.37	1819586
2013-10-08	58.35	58.86	56.48	56.51	2146730
2013-10-09	56.45	56.78	55.05	55.98	1799888
2013-10-10	57.09	58.34	57.02	58.10	1384754
2013-10-11	57.85	58.35	57.32	57.73	1470465
2013-10-14	57.33	58.11	57.19	57.88	1351863
2013-10-15	57.69	58.13	56.76	57.38	1362253
2013-10-16	58.12	61.43	56.55	59.79	6234273
2013-10-17	59.77	62.90	57.80	61.94	5496239
2013-10-18	62.98	65.36	62.62	64.89	3236196
2013-10-21	65.29	65.58	63.93	64.38	1823595
2013-10-22	64.79	65.28	63.95	64.69	1106875
2013-10-23	64.21	65.15	64.03	64.93	826035
2013-10-24	64.78	65.81	64.11	65.12	1064947
2013-10-25	65.48	65.64	63.79	65.35	949460
2013-10-28	65.32	66.10	65.04	65.79	1144500
2013-10-29	65.95	66.07	64.94	65.87	1399463
2013-10-30	65.77	65.91	63.63	64.27	1886684
2013-10-31	64.35	65.46	64.03	64.59	1145941
2013-11-01	64.82	65.33	63.83	64.43	1074083
2013-11-04	64.54	66.41	64.49	65.97	1133898
2013-11-05	65.70	66.80	65.38	66.10	1185948
2013-11-06	66.69	66.81	65.79	66.30	1262635
2013-11-07	66.20	66.36	62.01	62.11	3990103
2013-11-08	62.30	63.74	62.13	63.49	1492215
2013-11-11	63.76	65.08	63.35	64.73	1192989
2013-11-12	64.55	65.25	64.07	65.19	928228
2013-11-13	64.71	66.24	64.40	66.08	793452
2013-11-14	66.25	67.59	65.53	67.38	1409365
2013-11-15	67.72	68.75	67.08	68.59	1298274
2013-11-18	68.63	69.41	67.32	67.64	1724073
2013-11-19	67.69	68.58	67.05	67.19	1125144
2013-11-20	67.39	67.85	65.84	66.17	1386309
2013-11-21	67.08	67.55	66.25	67.18	1094328
2013-11-22	67.20	69.40	67.07	68.84	1578293
2013-11-25	69.09	69.35	68.09	68.76	787336
2013-11-26	68.65	69.31	68.10	69.04	746612
2013-11-27	68.84	69.25	68.30	68.89	840550
2013-11-29	68.95	69.38	68.31	68.73	298220
2013-12-02	69.05	70.86	68.81	69.97	1310214
2013-12-03	69.41	69.89	68.50	68.78	1005594
2013-12-04	68.30	69.00	67.79	68.51	991602
2013-12-05	68.02	69.18	68.02	68.85	860403
2013-12-06	69.30	70.95	69.30	69.97	1216056
2013-12-09	69.91	71.88	69.75	70.99	1874377
2013-12-10	71.69	72.97	71.14	71.72	1945590
2013-12-11	71.92	72.25	69.81	69.98	1435393
2013-12-12	69.83	71.04	69.51	70.59	1061913
2013-12-13	70.62	72.33	70.59	71.99	1213595
2013-12-16	72.86	73.77	72.80	73.32	1412741
2013-12-17	73.33	74.75	73.03	74.10	1482311
2013-12-18	75.54	75.75	73.15	75.72	2147816
2013-12-19	75.64	76.49	74.81	74.87	1297779
2013-12-20	74.32	77.48	74.17	77.35	1983435
2013-12-23	77.74	78.05	76.91	77.10	1245675
2013-12-24	77.48	77.85	76.65	76.81	620752
2013-12-26	77.20	78.37	77.20	77.87	904681
2013-12-27	78.23	78.23	77.06	77.24	697099
2013-12-30	77.37	77.50	76.71	76.99	996794
2013-12-31	77.37	78.14	77.21	77.95	1380676
2014-01-02	77.27	77.73	75.51	76.49	1292009
2014-01-03	76.58	77.43	76.45	77.16	1569400
2014-01-06	77.18	78.37	77.05	77.37	1253586
2014-01-07	77.71	78.79	77.59	77.78	1180402
2014-01-08	77.74	79.36	77.47	78.78	1713004
2014-01-09	79.36	79.43	77.85	78.26	1019782
2014-01-10	78.18	79.33	78.07	79.15	1035730
2014-01-13	79.04	79.64	76.79	77.08	1458430
2014-01-14	77.99	78.82	77.16	78.82	1140035
2014-01-15	79.68	82.00	79.35	81.68	2389183
2014-01-16	81.74	82.57	81.31	82.01	1676963
2014-01-17	81.90	82.22	80.84	81.09	1309584
2014-01-21	82.29	82.29	80.45	81.51	1297480
2014-01-22	81.95	82.12	80.75	81.59	2603318
2014-01-23	80.92	84.20	80.38	83.32	4130364
2014-01-24	82.82	82.87	79.06	79.50	2767929
2014-01-27	79.86	80.30	76.12	78.23	1914323
2014-01-28	78.75	81.64	78.75	81.56	2289510
2014-01-29	80.72	81.31	79.09	79.99	1964535
2014-01-30	81.06	82.68	80.26	81.60	1680449
2014-01-31	80.70	82.14	80.12	80.94	1192904
2014-02-03	81.12	81.53	74.32	74.46	4193083
2014-02-04	74.95	78.14	74.88	76.87	2380173
2014-02-05	76.96	77.46	75.42	76.81	1461692
2014-02-06	77.34	79.95	77.31	79.45	1713615
2014-02-07	79.87	81.37	79.70	80.60	1316238
2014-02-10	80.44	80.56	78.73	79.18	1259094
2014-02-11	79.47	82.34	79.44	81.91	1729985
2014-02-12	82.70	83.57	81.91	82.63	1252829
2014-02-13	81.43	83.42	81.22	82.71	1190312
2014-02-14	82.46	83.70	82.31	83.31	1031151
2014-02-18	83.99	85.60	83.99	85.11	1449930
2014-02-19	85.36	85.71	84.27	84.59	1254605
2014-02-20	84.58	87.25	84.01	86.78	1430526
2014-02-21	86.77	87.82	86.55	86.59	1233189
2014-02-24	87.09	88.76	87.01	87.43	1353295
2014-02-25	87.31	89.10	86.99	87.90	1069759
2014-02-26	88.30	88.38	86.00	86.21	1945678
2014-02-27	86.22	88.55	86.07	88.08	2023353
2014-02-28	88.37	89.08	87.64	88.34	1501537
2014-03-03	86.81	88.26	86.20	87.50	1288800
2014-03-04	89.41	91.03	88.73	90.52	2317730
2014-03-05	90.26	90.69	89.17	89.33	1471719
2014-03-06	89.85	90.40	88.36	88.50	1376899
2014-03-07	89.91	89.91	88.17	88.49	1849143
2014-03-10	90.62	92.79	90.62	91.82	2923197
2014-03-11	91.99	92.60	89.63	89.95	1296527
2014-03-12	89.50	91.92	88.50	91.92	1464250
2014-03-13	92.22	92.45	88.60	89.31	1784954
2014-03-14	88.90	91.21	88.90	90.09	1273619
2014-03-17	91.04	92.84	90.76	90.91	1478261
2014-03-18	91.09	92.17	90.57	91.88	1537303
2014-03-19	91.99	93.32	91.35	92.66	1044202
2014-03-20	92.09	94.83	92.05	94.76	1834467
2014-03-21	95.14	96.51	94.50	94.91	3168022
2014-03-24	95.60	95.67	91.30	92.69	1672643
2014-03-25	93.85	94.00	91.76	93.13	1394948
2014-03-26	93.91	94.23	91.44	91.68	1461221
2014-03-27	91.54	92.13	89.70	90.83	1755398
2014-03-28	91.32	93.14	90.50	92.43	1351345
2014-03-31	93.74	95.67	92.97	94.94	1391589
2014-04-01	95.20	96.72	95.03	95.94	1273288
2014-04-02	96.62	96.67	94.85	95.04	1305514
2014-04-03	94.75	95.84	93.44	94.57	1450594
2014-04-04	95.36	95.94	91.31	91.87	1665766
2014-04-07	91.35	91.44	85.01	85.66	4121544
2014-04-08	85.75	88.60	85.11	87.90	2781278
2014-04-09	88.70	91.45	88.07	90.98	1525764
2014-04-10	91.07	92.19	87.76	88.17	2217176
2014-04-11	87.71	89.38	86.41	87.41	1857885
2014-04-14	88.26	88.93	85.80	87.18	1893921
2014-04-15	88.03	88.86	85.88	88.49	1919613
2014-04-16	90.03	91.66	89.70	91.49	2394862
2014-04-17	94.50	96.00	92.61	93.47	4061923
2014-04-21	94.28	94.43	92.05	93.25	2245990
2014-04-22	93.65	96.41	93.41	96.10	2138785
2014-04-23	96.15	96.47	93.60	94.46	1704344
2014-04-24	96.06	96.12	93.36	95.02	1443739
2014-04-25	94.29	94.56	92.15	92.35	1958605
2014-04-28	93.06	93.39	88.36	90.37	2488156
2014-04-29	91.25	93.21	91.01	92.89	1699836
2014-04-30	92.70	93.83	91.80	93.83	1528887
2014-05-01	94.16	95.99	92.97	93.17	1973709
2014-05-02	93.16	94.54	92.56	94.00	1403366
2014-05-05	93.39	94.86	92.56	94.45	1188238
2014-05-06	93.90	94.66	93.33	93.43	1384327
2014-05-07	94.31	94.70	92.15	93.34	1543331
2014-05-08	93.17	95.41	92.59	92.89	1893147
2014-05-09	92.71	93.71	91.29	93.47	1216536
2014-05-12	93.89	97.87	93.83	97.67	1789642
2014-05-13	97.79	99.25	97.22	97.65	1406632
2014-05-14	97.46	98.73	96.62	96.73	1075878
2014-05-15	96.07	96.73	91.93	94.44	2736542
2014-05-16	94.35	96.17	93.14	95.36	1791391
2014-05-19	95.30	97.10	95.17	96.61	1469191
2014-05-20	96.52	97.72	95.35	96.38	1582330
2014-05-21	96.78	98.49	96.59	97.47	1541576
2014-05-22	97.65	99.09	97.07	98.78	1449738
2014-05-23	98.99	99.95	98.00	99.89	1256014
2014-05-27	101.09	102.48	100.73	101.27	1552599
2014-05-28	101.27	101.76	100.09	100.93	1332032
2014-05-29	101.27	101.51	100.20	101.51	926249
2014-05-30	101.63	101.86	100.31	101.05	4078337
2014-06-02	100.77	101.73	99.19	101.50	1249095
2014-06-03	100.53	102.00	100.15	100.99	960014
2014-06-04	101.00	102.44	100.66	102.21	1471752
2014-06-05	103.04	106.73	103.00	105.95	1971762
2014-06-06	105.77	106.56	105.12	105.97	1731447
2014-06-09	105.53	108.46	105.53	107.74	1691524
2014-06-10	107.00	107.50	105.33	107.17	1058327
2014-06-11	105.99	107.45	104.80	107.05	1245037
2014-06-12	106.55	107.00	104.36	105.01	1415015
2014-06-13	105.14	105.93	104.17	105.39	994141
2014-06-16	104.69	105.59	103.88	105.16	1528329
2014-06-17	103.20	103.81	101.80	102.75	2201739
2014-06-18	103.13	104.86	102.50	104.77	1436068
2014-06-19	104.85	104.85	103.39	104.23	968904
2014-06-20	104.29	105.34	103.64	105.25	3206883
2014-06-23	106.00	106.42	104.85	105.37	1087604
2014-06-24	105.37	106.60	103.64	103.71	1239623
2014-06-25	103.79	105.65	103.11	105.58	985262
2014-06-26	105.58	105.78	103.93	105.28	689720
2014-06-27	105.01	105.68	104.12	104.89	959478
2014-06-30	104.98	105.21	104.14	104.73	1223683
2014-07-01	105.44	107.47	104.99	107.21	1325933
2014-07-02	106.75	108.39	106.75	107.50	702324
2014-07-03	108.45	109.18	107.95	108.96	488985
2014-07-07	108.25	108.50	106.15	106.36	993706
2014-07-08	106.39	106.91	104.85	106.28	1237547
2014-07-09	106.63	108.39	106.60	108.35	999484
2014-07-10	106.43	108.54	105.25	107.69	1022896
2014-07-11	107.34	107.85	106.16	107.39	704863
2014-07-14	108.45	109.60	108.02	109.50	1154759
2014-07-15	109.51	110.00	107.28	107.66	1495039
2014-07-16	108.60	108.86	107.30	108.23	1780412
2014-07-17	111.94	114.95	109.00	110.06	3234778
2014-07-18	110.51	112.15	110.10	112.04	1554038
2014-07-21	111.08	112.25	111.06	111.78	1040162
2014-07-22	112.10	113.96	112.02	113.33	917308
2014-07-23	113.94	114.00	112.56	112.77	815439
2014-07-24	113.07	113.84	112.33	112.63	830687
2014-07-25	112.34	113.18	112.11	112.69	750725
2014-07-28	112.95	112.95	110.67	111.18	961637
2014-07-29	111.43	112.38	110.28	110.46	949864
2014-07-30	111.63	111.75	109.61	110.55	859750
2014-07-31	108.87	109.41	104.54	105.90	2120664
2014-08-01	104.64	107.06	103.60	105.87	1675651
2014-08-04	106.20	107.37	105.15	106.98	982870
2014-08-05	106.61	107.44	104.90	105.77	1085657
2014-08-06	105.50	106.48	104.67	105.44	1033602
2014-08-07	106.43	108.30	104.80	105.23	1736964
2014-08-08	105.25	107.32	104.33	107.25	970597
2014-08-11	108.43	110.36	108.25	109.42	1192383
2014-08-12	109.24	110.17	108.73	109.63	789393
2014-08-13	110.50	111.68	109.77	110.85	993806
2014-08-14	111.66	112.09	111.17	111.55	1085648
2014-08-15	112.15	112.47	109.50	111.71	1028157
2014-08-18	112.64	114.46	112.39	114.29	1063109
2014-08-19	114.90	116.63	114.67	115.41	976057
2014-08-20	114.76	116.99	114.55	116.70	868975
2014-08-21	116.81	116.86	115.24	116.27	863840
2014-08-22	116.27	117.97	115.50	117.23	716364
2014-08-25	118.41	119.18	117.42	117.98	871476
2014-08-26	118.29	118.77	117.50	118.33	726550
2014-08-27	118.16	118.58	116.69	117.64	786679
2014-08-28	116.74	117.49	115.69	117.10	626871
2014-08-29	117.80	118.28	117.23	117.65	577907
2014-09-02	118.45	119.50	117.56	118.84	1071696
2014-09-03	119.44	119.83	117.63	118.22	912193
2014-09-04	118.45	119.79	117.90	118.30	758111
2014-09-05	118.17	118.91	117.11	118.51	692363
2014-09-08	118.27	119.01	118.01	118.30	765323
2014-09-09	118.11	118.62	115.22	115.56	1250800
2014-09-10	115.77	116.20	113.29	115.20	1332719
2014-09-11	114.73	116.14	114.03	116.10	1100723
2014-09-12	116.42	116.91	115.63	116.60	1099312
2014-09-15	117.50	118.85	115.65	116.29	1631004
2014-09-16	115.68	118.04	115.50	117.71	1696208
2014-09-17	118.00	118.49	117.07	117.64	1025468
2014-09-18	118.50	118.95	117.21	118.70	1007019
2014-09-19	119.68	119.68	116.70	116.70	15985621
2014-09-22	116.97	117.16	114.57	114.85	2124670
2014-09-23	114.00	114.72	113.00	113.47	1073245
2014-09-24	113.23	114.22	112.35	114.14	1171329
2014-09-25	113.88	113.98	110.77	110.98	1465097
2014-09-26	110.99	112.61	110.74	112.50	1265526
2014-09-29	110.61	112.78	110.48	112.52	1043237
2014-09-30	112.75	113.73	110.88	111.10	1528410
2014-10-01	110.92	110.98	103.43	104.43	3652856
2014-10-02	104.35	105.97	101.51	105.45	2468001
2014-10-03	106.13	111.11	106.08	109.16	2710476
2014-10-06	109.62	109.87	106.58	107.06	1483847
2014-10-07	104.14	104.14	99.18	99.27	4233975
2014-10-08	99.40	103.25	96.87	103.12	3527470
2014-10-09	102.50	103.26	97.77	97.91	2709468
2014-10-10	97.79	97.86	93.47	93.74	3277315
2014-10-13	93.92	94.98	90.11	90.30	2795944
2014-10-14	91.02	94.60	90.87	92.45	2908113
2014-10-15	91.27	94.08	88.34	93.43	3109308
2014-10-16	93.55	100.90	89.43	99.64	6522412
2014-10-17	103.39	106.50	100.50	103.27	3487861
2014-10-20	102.50	104.26	101.79	104.01	2719747
2014-10-21	105.05	109.22	104.85	108.65	2713342
2014-10-22	109.03	109.15	104.75	104.90	2030777
2014-10-23	107.01	108.55	106.40	107.41	1818061
2014-10-24	107.69	107.99	106.05	107.96	1027023
2014-10-27	107.33	107.37	104.73	106.16	1420908
2014-10-28	106.68	108.87	106.41	108.74	1435462
2014-10-29	108.78	109.99	106.06	107.16	1493874
2014-10-30	106.68	107.63	105.21	106.12	1372032
2014-10-31	108.01	110.39	107.52	110.06	1770881
2014-11-03	109.92	113.61	109.90	111.81	1662982
2014-11-04	111.04	111.29	107.63	109.60	1598782
2014-11-05	110.89	112.50	110.42	111.17	1276732
2014-11-06	111.41	114.02	111.11	113.76	1369812
2014-11-07	113.56	114.95	112.85	113.39	1358036
2014-11-10	113.71	114.94	113.31	113.70	957346
2014-11-11	114.00	115.23	112.67	113.98	975022
2014-11-12	113.32	115.08	112.94	114.43	999876
2014-11-13	114.03	114.71	113.78	113.98	210499
2014-11-14	113.31	115.26	113.09	115.17	1113339
2014-11-17	114.32	114.68	112.29	113.01	1203884
2014-11-18	113.17	114.60	112.57	114.17	877314
2014-11-19	113.77	114.50	112.50	114.30	895843
2014-11-20	113.63	114.84	112.90	114.52	750686
2014-11-21	115.83	116.82	114.33	114.71	1163182
2014-11-24	115.00	116.53	113.75	115.74	1161235
2014-11-25	115.74	119.12	115.74	119.02	1791034
2014-11-26	118.61	119.35	117.71	118.70	970559
2014-11-28	118.50	118.50	111.33	113.31	1554459
2014-12-01	111.82	112.25	103.85	106.37	3768041
2014-12-02	107.19	109.35	107.07	108.74	1997358
2014-12-03	109.57	113.21	108.91	112.51	1803347
2014-12-04	112.22	113.53	110.72	113.35	1539632
2014-12-05	115.17	116.29	112.96	114.54	1465802
2014-12-08	113.99	114.23	109.35	110.84	1493797
2014-12-09	108.91	109.38	106.37	109.31	2398127
2014-12-10	109.35	111.17	107.59	108.21	2047617
2014-12-11	108.39	110.34	106.25	106.53	1846192
2014-12-12	105.02	105.03	99.58	99.68	3365982
2014-12-15	101.01	102.64	98.81	99.46	2563425
2014-12-16	98.73	104.35	98.26	99.71	3450084
2014-12-17	99.75	100.24	97.00	99.19	4814590
2014-12-18	101.42	103.21	99.17	100.76	2703939
2014-12-19	101.04	101.86	99.67	101.33	3073701
2014-12-22	101.67	102.94	101.01	102.37	1359069
2014-12-23	102.73	105.44	102.59	104.68	1337624
2014-12-24	104.73	106.03	104.19	104.84	668325
2014-12-26	104.99	106.80	104.99	106.03	847430
2014-12-29	105.89	106.42	105.24	105.69	736531
2014-12-30	105.21	105.77	103.55	104.12	1029784
2014-12-31	104.60	104.60	101.87	102.01	1361884
2015-01-02	103.11	103.85	100.46	103.59	1321848
2015-01-05	102.68	102.82	90.98	92.25	5608989
2015-01-06	92.65	92.84	86.28	89.39	6799430
2015-01-07	90.47	90.90	87.76	88.58	3973518
2015-01-08	90.07	91.13	89.50	90.47	3246901
2015-01-09	90.57	91.50	88.16	89.29	2476214
2015-01-12	89.29	89.29	84.78	85.78	3570647
2015-01-13	87.23	88.40	84.08	85.81	2902833
2015-01-14	82.95	84.48	81.91	84.00	3916324
2015-01-15	84.29	85.45	83.08	83.11	3331178
2015-01-16	82.30	84.23	81.25	82.31	4509275
2015-01-20	82.42	84.84	81.29	84.47	3400050
2015-01-21	84.25	88.10	83.99	87.56	4274420
2015-01-22	91.63	92.09	82.11	86.03	7588061
2015-01-23	87.69	89.50	86.85	88.43	6580071
2015-01-26	88.85	91.54	88.73	90.46	4462869
2015-01-27	87.90	89.78	87.00	88.72	3230592
2015-01-28	89.00	89.44	86.01	86.26	4035035
2015-01-29	86.50	86.82	84.66	86.32	3160678
2015-01-30	85.37	85.98	82.70	82.85	4288502
2015-02-02	83.01	85.61	82.51	85.15	3083965
2015-02-03	85.88	90.32	85.67	90.09	3568300
2015-02-04	89.00	89.98	88.18	89.00	2760841
2015-02-05	89.56	90.68	88.52	89.00	1992210
2015-02-06	90.14	91.00	88.75	89.72	1631244
2015-02-09	89.14	91.45	89.14	90.97	2019331
2015-02-10	92.00	92.08	90.12	91.07	1463853
2015-02-11	90.78	90.89	89.18	90.06	1605662
2015-02-12	90.55	92.00	90.40	91.57	1283170
2015-02-13	91.99	93.91	91.80	92.98	1281520
2015-02-17	92.94	94.76	92.45	94.29	1528235
2015-02-18	94.79	95.63	94.10	95.39	1586685
2015-02-19	93.81	95.46	93.03	94.81	1387382
2015-02-20	94.69	96.03	93.53	95.98	1197984
2015-02-23	95.43	95.90	94.01	94.54	1266805
2015-02-24	94.59	95.04	93.48	93.86	947136
2015-02-25	94.06	94.41	92.99	94.06	1054380
2015-02-26	94.36	94.84	93.40	94.26	1282384
2015-02-27	94.36	94.84	93.00	93.06	1418819
2015-03-02	95.01	95.27	93.49	94.66	1918967
2015-03-03	94.90	95.50	93.99	94.31	1196662
2015-03-04	94.00	94.00	91.20	92.34	1503934
2015-03-05	92.54	92.55	90.76	92.06	1340468
2015-03-06	90.75	92.46	90.25	90.50	1727006
2015-03-09	91.00	91.21	90.13	90.82	955576
2015-03-10	89.46	89.47	86.38	87.05	3164416
2015-03-11	87.08	88.21	86.50	87.61	1711005
2015-03-12	87.87	89.07	87.78	88.20	1374985
2015-03-13	87.49	87.97	86.10	87.80	1808850
2015-03-16	88.24	88.72	87.00	87.79	1567622
2015-03-17	87.76	88.77	87.20	87.33	1643429
2015-03-18	86.82	89.80	86.00	88.92	3346861
2015-03-19	88.85	88.85	87.66	88.48	1340494
2015-03-20	89.07	89.30	88.13	88.85	1894273
2015-03-23	88.67	88.92	88.07	88.69	1655984
2015-03-24	88.48	89.69	88.30	88.91	1399829
2015-03-25	89.80	90.60	89.17	89.17	2225908
2015-03-26	88.49	92.11	88.25	91.09	2922598
2015-03-27	90.60	90.92	89.04	90.05	2245299
2015-03-30	90.64	92.32	90.51	91.86	1230892
2015-03-31	91.13	92.15	90.27	91.16	1691927
2015-04-01	90.46	92.73	90.40	91.48	1578466
2015-04-02	91.38	92.35	90.62	90.65	1573657
2015-04-06	90.16	94.07	90.00	93.63	1582919
2015-04-07	93.61	94.19	92.75	92.94	985092
2015-04-08	92.97	94.14	91.74	93.17	1444721
2015-04-09	93.01	94.72	92.70	94.66	1423744
2015-04-10	95.24	96.05	94.55	95.96	1400824
2015-04-13	95.96	96.75	95.60	95.83	1432589
2015-04-14	95.54	97.67	95.50	97.57	1674593
2015-04-15	97.60	100.02	96.74	99.30	1840094
2015-04-16	98.74	98.98	97.41	97.49	1598531
2015-04-17	96.67	97.11	95.26	96.46	2200638
2015-04-20	98.00	99.15	97.00	98.86	2368764
2015-04-21	99.25	99.43	96.87	97.90	2766233
2015-04-22	94.00	97.52	93.72	95.79	6819289
2015-04-23	96.05	99.00	96.00	98.53	2698333
2015-04-24	99.27	99.43	96.34	96.64	2093522
2015-04-27	96.98	97.88	96.03	96.52	1778651
2015-04-28	96.57	96.96	95.20	96.24	1533263
2015-04-29	96.03	98.49	95.92	97.76	1956804
2015-04-30	97.21	98.64	96.15	96.58	1424144
2015-05-01	96.88	99.54	96.88	99.27	1353459
2015-05-04	99.45	99.99	98.50	99.02	897739
2015-05-05	99.22	102.94	99.10	100.53	2861193
2015-05-06	100.99	101.59	99.34	99.85	1873470
2015-05-07	99.51	100.05	98.00	99.30	1511341
2015-05-08	100.46	101.50	99.98	101.41	954421
2015-05-11	101.18	101.99	99.56	101.65	2077280
2015-05-12	100.69	103.40	100.17	102.98	2715269
2015-05-13	103.00	104.68	102.91	103.48	2138693
2015-05-14	103.83	104.24	102.47	103.05	981809
2015-05-15	102.91	103.48	100.90	103.17	1636522
2015-05-18	103.21	103.79	102.45	103.61	1055554
2015-05-19	104.16	104.27	101.64	102.01	1454084
2015-05-20	101.96	103.40	101.09	103.25	1249478
2015-05-21	103.01	105.83	103.01	105.13	2316961
2015-05-22	104.99	105.36	103.64	104.89	1160128
2015-05-26	104.70	105.12	103.89	104.36	1413883
2015-05-27	104.45	105.44	104.09	104.50	1155461
2015-05-28	101.00	101.00	94.27	94.95	8954165
2015-05-29	92.67	93.32	87.90	88.91	10706516
2015-06-01	89.68	90.81	88.52	90.38	3951174
2015-06-02	90.20	92.88	90.18	92.06	2882966
2015-06-03	92.28	92.94	91.18	91.63	2238977
2015-06-04	90.85	91.85	90.70	91.19	2116462
2015-06-05	91.51	92.27	90.85	91.86	1307538
2015-06-08	91.87	92.32	90.17	90.34	1635745
2015-06-09	90.23	90.58	88.46	88.88	2340908
2015-06-10	89.57	90.34	89.07	89.68	1889141
2015-06-11	89.77	90.36	89.60	89.72	1305947
2015-06-12	90.84	92.25	89.87	91.44	2325305
2015-06-15	90.78	91.76	89.85	91.14	1483937
2015-06-16	89.11	89.50	86.88	88.76	3588740
2015-06-17	88.93	91.05	88.82	90.53	2134303
2015-06-18	90.77	93.00	90.71	92.58	1905187
2015-06-19	92.18	92.73	91.76	91.92	1409910
2015-06-22	92.25	92.65	91.13	92.13	1503313
2015-06-23	92.40	93.35	92.03	92.57	1816519
2015-06-24	92.51	92.99	91.57	92.32	1137621
2015-06-25	92.61	92.61	88.99	89.58	2111896
2015-06-26	89.85	90.03	89.12	89.97	1568092
2015-06-29	88.88	89.39	87.08	87.24	2221385
2015-06-30	88.12	88.60	87.50	87.62	1809364
2015-07-01	87.64	87.99	82.96	83.60	4131935
2015-07-02	83.71	84.67	83.08	84.28	1788808
2015-07-06	83.31	85.27	82.63	83.25	1737608
2015-07-07	83.30	83.69	80.08	83.31	2302253
2015-07-08	82.94	83.13	78.90	80.05	2950920
2015-07-09	81.50	83.31	81.34	81.37	2446948
2015-07-10	82.44	82.59	81.18	81.39	1463276
2015-07-13	82.21	82.63	81.45	82.01	1647041
2015-07-14	81.90	82.55	81.41	82.32	1446913
2015-07-15	82.07	82.21	80.08	80.13	2771942
2015-07-16	80.96	82.32	80.52	81.78	2057997
2015-07-17	81.93	82.34	80.30	81.26	2165226
2015-07-20	80.51	80.79	79.11	79.20	2756026
2015-07-21	79.25	80.13	78.34	78.77	2252707
2015-07-22	78.41	78.48	76.82	77.63	3110278
2015-07-23	71.88	74.92	66.74	66.98	13080427
2015-07-24	66.75	66.75	62.46	64.72	12555602
2015-07-27	64.22	66.55	63.01	65.16	4908154
2015-07-28	65.86	67.50	65.61	66.93	3835589
2015-07-29	67.16	67.55	66.25	66.88	3717906
2015-07-30	66.01	66.72	64.88	66.54	2109132
2015-07-31	66.90	68.49	66.78	66.99	2492787
2015-08-03	66.46	66.64	65.11	65.28	2178180
2015-08-04	66.01	66.90	65.17	65.50	1902052
2015-08-05	66.00	67.06	65.29	65.47	1801287
2015-08-06	65.31	66.21	64.66	65.66	2304287
2015-08-07	65.40	66.12	63.67	63.81	1860283
2015-08-10	64.74	67.49	64.18	66.71	2596893
2015-08-11	65.78	67.09	64.61	65.84	2707361
2015-08-12	64.88	66.44	64.03	66.27	1988794
2015-08-13	66.63	66.83	64.14	64.31	2266105
2015-08-14	64.27	65.39	64.27	65.33	1711171
2015-08-17	65.16	65.66	64.20	65.58	1130292
2015-08-18	65.10	65.93	65.10	65.51	1569437
2015-08-19	65.11	66.63	64.91	65.56	1989938
2015-08-20	64.65	66.39	64.53	64.55	2329702
2015-08-21	63.07	63.90	61.63	61.66	2585651
2015-08-24	56.88	63.96	56.66	60.92	4298445
2015-08-25	63.47	63.79	60.80	60.83	3131900
2015-08-26	62.28	63.59	60.97	63.51	2479915
2015-08-27	65.00	68.77	64.63	68.30	3243313
2015-08-28	67.92	69.21	66.52	67.06	2298729
2015-08-31	66.80	69.58	66.21	69.33	2357135
2015-09-01	67.31	67.92	65.01	65.34	2349234
2015-09-02	67.51	68.96	65.51	67.36	2645476
2015-09-03	67.50	68.81	66.28	67.83	2652062
2015-09-04	66.62	67.01	65.16	66.08	1543975
2015-09-08	67.47	68.23	66.38	67.99	1563971
2015-09-09	68.94	71.98	67.96	69.22	3724599
2015-09-10	69.12	70.47	68.57	68.98	1783702
2015-09-11	68.30	69.54	67.61	69.45	1250435
2015-09-14	69.17	69.43	67.40	67.63	1776153
2015-09-15	67.79	69.95	67.79	69.83	1392341
2015-09-16	69.98	72.46	69.82	72.28	2317270
2015-09-17	71.79	72.19	69.33	69.60	3133072
2015-09-18	68.19	68.67	66.60	67.13	2777895
2015-09-21	67.91	68.62	67.07	67.61	1925698
2015-09-22	66.52	67.20	65.67	66.70	1712542
2015-09-23	66.76	66.93	62.57	63.30	2627538
2015-09-24	62.05	62.72	59.07	61.81	3364761
2015-09-25	64.48	64.87	62.23	62.80	2561230
2015-09-28	62.30	62.46	59.33	59.48	2168532
2015-09-29	59.68	60.49	58.62	59.94	1527726
2015-09-30	60.60	61.73	59.30	60.05	2327909
2015-10-01	60.58	61.97	59.46	59.84	3333495
2015-10-02	59.00	59.68	57.41	59.65	3802952
2015-10-05	60.50	65.03	60.45	64.41	2624196
2015-10-06	64.37	66.32	64.27	65.73	2256581
2015-10-07	66.78	69.23	65.93	67.90	3156276
2015-10-08	68.18	71.53	67.60	70.53	2639250
2015-10-09	71.06	72.05	69.62	70.76	2170593
2015-10-12	70.51	70.74	68.94	69.52	1708417
2015-10-13	68.75	71.95	68.01	70.01	2326491
2015-10-14	69.96	71.01	68.88	70.20	2062266
2015-10-15	69.50	69.88	67.02	69.27	2569116
2015-10-16	69.18	69.18	66.04	66.89	2777012
2015-10-19	66.47	66.93	65.02	65.39	2218425
2015-10-20	65.02	67.73	64.22	66.21	2860931
2015-10-21	66.68	68.20	65.01	67.20	3430837
2015-10-22	69.82	74.85	69.28	73.90	5773513
2015-10-23	74.15	75.97	73.10	73.96	2677610
2015-10-26	74.14	75.00	73.12	73.85	2215601
2015-10-27	72.47	73.29	71.23	71.98	1568287
2015-10-28	72.32	75.15	71.93	74.69	1608724
2015-10-29	73.95	75.42	73.27	74.26	1458596
2015-10-30	74.62	75.51	73.95	74.86	1514269
2015-11-02	74.84	76.58	74.73	76.04	1332279
2015-11-03	75.90	78.09	75.65	76.97	1821285
2015-11-04	77.34	77.92	75.98	76.56	959804
2015-11-05	76.39	78.62	75.69	78.34	2018075
2015-11-06	77.45	80.18	77.02	79.84	1954315
2015-11-09	79.40	79.96	76.18	77.50	1847047
2015-11-10	77.17	78.09	76.28	77.72	1305457
2015-11-11	77.97	77.97	76.67	76.99	1322302
2015-11-12	75.46	76.32	73.32	73.49	2541816
2015-11-13	73.53	74.82	73.11	74.14	1879748
2015-11-16	74.06	75.29	73.63	74.75	1575916
2015-11-17	76.22	77.86	75.41	75.66	1999227
2015-11-18	76.12	77.21	75.84	76.99	1425938
2015-11-19	76.47	76.96	75.02	75.56	1413182
2015-11-20	75.99	76.93	75.24	75.58	1163484
2015-11-23	75.40	76.47	75.35	76.14	1318640
2015-11-24	75.87	78.37	75.75	77.41	2109914
2015-11-25	77.73	78.60	76.41	77.88	1177802
2015-11-27	77.32	78.20	76.80	77.16	454125
2015-11-30	77.36	79.18	77.13	78.67	1434474
2015-12-01	78.63	79.32	77.43	78.41	1528178
2015-12-02	77.85	78.19	75.58	76.21	1496631
2015-12-03	76.58	77.62	74.55	75.20	1578573
2015-12-04	74.70	75.47	73.99	74.14	1666115
2015-12-07	73.30	73.53	69.70	70.46	2665114
2015-12-08	68.80	69.78	67.50	67.93	2744791
2015-12-09	69.87	72.66	69.78	71.07	2620404
2015-12-10	70.69	72.09	70.57	71.04	1319596
2015-12-11	69.62	70.51	67.28	67.56	1841080
2015-12-14	67.07	67.28	64.03	66.13	2551787
2015-12-15	67.21	68.91	66.96	67.58	1676330
2015-12-16	68.22	69.39	67.54	69.23	1617401
2015-12-17	69.23	69.23	66.87	66.90	1711998
2015-12-18	66.71	68.25	66.03	67.18	2670459
2015-12-21	67.50	70.15	67.36	69.05	2029748
2015-12-22	69.31	72.67	69.05	72.05	2131743
2015-12-23	72.78	75.09	72.51	74.82	2115270
2015-12-24	74.76	75.44	74.50	74.60	779889
2015-12-28	73.43	73.75	71.06	72.47	1524568
2015-12-29	73.08	73.87	72.31	73.32	1127150
2015-12-30	72.80	73.60	72.40	72.68	1091269
2015-12-31	72.07	73.12	71.99	72.54	1540385
2016-01-04	71.11	71.51	68.73	70.76	2257294
2016-01-05	70.85	71.30	69.39	70.05	1605696
2016-01-06	68.75	69.14	66.01	66.70	2748824
2016-01-07	64.89	64.96	61.71	62.36	3385637
2016-01-08	63.05	63.78	61.51	61.81	2025673
2016-01-11	62.17	62.36	59.77	60.96	1678720
2016-01-12	61.99	63.85	59.66	61.28	2168239
2016-01-13	61.96	63.52	56.60	57.74	2824932
2016-01-14	58.23	58.32	54.67	57.14	3572792
2016-01-15	55.56	56.00	53.61	54.90	3140215
2016-01-19	56.02	56.69	52.97	54.00	2458851
2016-01-20	52.38	55.01	50.25	54.41	2871353
2016-01-21	54.40	56.93	53.70	55.31	2713155
2016-01-22	57.14	59.65	55.87	57.74	2617808
2016-01-25	56.68	57.12	54.51	54.64	3017282
2016-01-26	55.25	56.93	54.71	56.89	2555818
2016-01-27	56.40	57.90	54.73	55.84	3412637
2016-01-28	49.90	50.20	44.60	45.58	11008249
2016-01-29	45.01	48.40	44.59	47.91	4562049
2016-02-01	47.46	49.46	46.65	48.83	3280920
2016-02-02	47.71	47.73	44.61	45.76	4333234
2016-02-03	46.48	48.46	44.88	48.43	4192540
2016-02-04	48.09	51.08	47.98	48.68	2817240
2016-02-05	47.76	50.06	47.51	48.20	2575796
2016-02-08	47.14	47.76	45.17	46.61	2405612
2016-02-09	45.51	46.09	43.61	44.78	2745191
2016-02-10	45.16	46.72	44.64	45.50	1972282
2016-02-11	43.96	44.83	41.90	43.34	2716851
2016-02-12	44.32	45.85	43.53	45.45	2189701
2016-02-16	46.31	47.77	45.59	47.56	2241731
2016-02-17	48.02	49.19	47.31	48.18	2332619
2016-02-18	48.78	50.45	47.73	49.87	2797871
2016-02-19	49.22	49.28	46.65	48.40	2403615
2016-02-22	49.68	52.17	49.65	51.61	2249180
2016-02-23	51.07	51.14	49.38	49.87	1658792
2016-02-24	49.14	49.77	47.02	49.68	2023646
2016-02-25	49.52	50.42	47.88	50.36	1323418
2016-02-26	51.00	52.32	50.67	51.53	1726151
2016-02-29	51.58	52.52	50.96	51.57	1915226
2016-03-01	52.10	52.71	49.91	52.47	2105246
2016-03-02	52.31	54.53	52.03	54.31	2054379
2016-03-03	54.41	56.64	53.94	56.56	2016868
2016-03-04	57.05	59.15	55.69	57.49	2521782
2016-03-07	57.60	60.82	57.60	59.85	2453042
2016-03-08	58.69	58.94	56.28	56.84	2179244
2016-03-09	57.12	58.95	55.93	58.24	1347668
2016-03-10	58.32	59.17	56.46	57.92	1483822
2016-03-11	58.89	59.85	58.53	59.65	1479209
2016-03-14	59.16	60.41	58.27	60.01	1584204
2016-03-15	58.75	59.69	58.45	59.54	1573176
2016-03-16	59.28	61.98	59.15	61.76	2221522
2016-03-17	61.84	63.84	61.45	63.37	2119761
2016-03-18	63.86	64.38	61.57	62.91	2627055
2016-03-21	62.75	63.99	62.13	63.54	1497179
2016-03-22	62.83	64.05	62.68	63.77	1092486
2016-03-23	63.25	63.66	61.25	61.60	1626207
2016-03-24	61.03	62.54	60.06	61.99	1385981
2016-03-28	62.20	62.63	60.84	61.68	1332760
2016-03-29	61.20	62.67	60.26	62.56	1421256
2016-03-30	63.07	64.20	62.37	62.79	1151396
2016-03-31	62.58	62.58	60.74	62.19	2119580
2016-04-01	60.45	61.02	58.85	60.81	2500735
2016-04-04	60.54	61.29	59.36	59.47	2650602
2016-04-05	58.40	59.43	58.20	58.48	2309431
2016-04-06	58.74	59.57	56.97	59.00	2268410
2016-04-07	58.27	59.81	57.45	57.95	1771770
2016-04-08	59.01	60.15	58.86	59.50	1377338
2016-04-11	59.88	60.99	59.55	59.58	1468231
2016-04-12	59.71	60.28	58.72	59.96	946183
2016-04-13	60.82	62.38	60.32	61.91	1665374
2016-04-14	62.31	62.55	61.29	61.34	1039784
2016-04-15	61.00	61.24	59.95	61.00	1158909
2016-04-18	60.36	62.11	60.13	61.54	1224850
2016-04-19	62.21	62.33	60.65	61.15	2011851
2016-04-20	61.05	61.19	60.00	60.14	3440812
2016-04-21	57.15	65.74	56.01	64.87	7668990
2016-04-22	62.82	66.06	62.52	66.01	4653938
2016-04-25	65.78	67.14	64.36	64.82	2380954
2016-04-26	65.48	67.06	65.30	66.90	1946699
2016-04-27	66.85	68.37	66.43	68.07	1666508
2016-04-28	67.70	68.84	66.66	66.81	1285297
2016-04-29	66.75	67.84	65.88	66.93	1397255
2016-05-02	67.18	67.44	64.99	65.77	1460755
2016-05-03	65.16	65.48	62.95	63.49	2069850
2016-05-04	63.16	64.00	61.50	61.87	2175176
2016-05-05	62.49	62.82	60.88	61.04	1990750
2016-05-06	59.03	61.73	58.83	61.50	2681071
2016-05-09	61.15	61.70	60.76	61.02	1747260
2016-05-10	61.33	63.37	61.08	62.94	1510647
2016-05-11	62.66	63.28	61.10	61.76	1604642
2016-05-12	62.15	62.88	60.57	60.87	1598944
2016-05-13	60.64	61.34	59.43	59.83	1644158
2016-05-16	60.31	61.79	60.20	60.94	1411450
2016-05-17	61.67	66.47	61.67	64.28	4489998
2016-05-18	63.70	66.27	63.55	64.86	2382262
2016-05-19	64.15	64.72	62.65	64.10	1874691
2016-05-20	64.53	65.66	64.36	65.27	1254919
2016-05-23	65.11	65.45	64.21	64.96	1043496
2016-05-24	65.52	66.03	64.54	65.75	1083947
2016-05-25	66.10	68.32	65.76	68.09	1787470
2016-05-26	68.50	70.09	67.65	68.20	1564115
2016-05-27	68.15	68.58	67.57	68.40	1053115
2016-05-31	68.42	69.79	68.16	69.67	1336356
2016-06-01	68.89	69.47	67.69	69.45	2049084
2016-06-02	69.03	71.18	68.68	71.09	1528553
2016-06-03	70.98	71.64	69.07	71.27	1789450
2016-06-06	71.62	73.91	71.13	73.67	1667304
2016-06-07	73.56	74.75	73.09	74.48	1220040
2016-06-08	74.68	76.04	74.46	74.92	1336809
2016-06-09	73.86	74.35	72.69	74.11	934855
2016-06-10	72.85	73.28	70.74	71.51	2099145
2016-06-13	71.18	71.70	70.19	70.31	1402814
2016-06-14	70.21	71.64	68.54	70.00	2021086
2016-06-15	70.29	71.35	69.29	69.84	1346641
2016-06-16	67.54	67.86	65.04	67.01	4257763
2016-06-17	67.64	68.79	67.21	67.62	3108914
2016-06-20	69.50	70.10	68.83	68.85	1958986
2016-06-21	69.20	69.48	67.95	68.96	1224546
2016-06-22	69.46	70.04	68.82	69.01	1105724
2016-06-23	70.36	72.25	70.36	72.23	1452660
2016-06-24	68.42	69.86	65.95	66.25	2940974
2016-06-27	65.44	65.67	61.78	62.27	2057986
2016-06-28	63.50	64.09	61.83	62.97	2265860
2016-06-29	63.90	66.00	63.50	65.49	1701143
2016-06-30	65.90	67.12	64.68	67.10	1741264
2016-07-01	66.96	67.50	65.81	66.58	2127368
2016-07-05	65.88	66.34	62.63	63.47	1722885
2016-07-06	62.81	63.86	61.92	63.66	1897498
2016-07-07	64.15	65.74	63.80	64.63	1971489
2016-07-08	65.59	67.60	65.59	67.44	1274635
2016-07-11	68.09	69.22	68.05	68.26	966370
2016-07-12	69.38	70.56	69.22	70.29	1699905
2016-07-13	70.48	70.89	68.46	69.24	1536358
2016-07-14	68.74	70.06	67.81	69.59	1330152
2016-07-15	69.98	70.96	69.53	70.12	1403265
2016-07-18	69.87	69.87	68.65	69.18	1500363
2016-07-19	68.41	68.63	67.09	67.93	1816240
2016-07-20	68.00	70.09	67.64	69.86	2774352
2016-07-21	76.07	80.68	75.41	76.25	9560155
2016-07-22	76.89	78.58	75.51	78.22	3599976
2016-07-25	78.10	79.33	77.89	78.34	2384025
2016-07-26	78.30	80.35	78.25	80.04	2316329
2016-07-27	80.60	81.50	79.48	80.55	1841123
2016-07-28	80.34	80.60	78.94	79.84	1533315
2016-07-29	79.62	80.00	78.66	79.67	1582570
2016-08-01	79.63	79.65	76.79	77.35	2461763
2016-08-02	77.58	78.05	74.33	75.32	2224609
2016-08-03	75.47	76.71	75.32	76.60	1284724
2016-08-04	76.17	77.22	75.93	76.93	1222879
2016-08-05	77.52	79.79	77.23	79.45	1804054
2016-08-08	79.96	80.76	79.08	79.47	1017708
2016-08-09	79.10	80.82	78.53	78.84	1409766
2016-08-10	79.24	79.30	77.74	77.86	1056394
2016-08-11	78.49	79.42	78.01	78.89	1389729
2016-08-12	78.68	79.47	77.85	78.37	1223268
2016-08-15	78.67	79.69	78.64	79.23	1160184
2016-08-16	79.08	79.25	77.77	77.88	1154230
2016-08-17	77.92	78.05	77.16	77.62	1035164
2016-08-18	78.16	81.37	78.16	80.81	2106073
2016-08-19	80.24	80.57	79.12	80.23	1387940
2016-08-22	79.68	80.51	79.01	80.13	1128417
2016-08-23	80.73	82.50	80.69	82.12	1774621
2016-08-24	81.96	82.83	80.68	80.96	1482302
2016-08-25	80.73	81.61	80.60	81.21	932966
2016-08-26	81.57	83.76	81.42	82.26	1867704
2016-08-29	82.25	83.59	82.06	82.89	1067152
2016-08-30	82.91	83.67	82.26	82.82	1019147
2016-08-31	82.50	82.60	80.78	82.31	1695488
2016-09-01	82.00	82.30	79.70	81.16	1384096
2016-09-02	81.95	83.04	81.68	81.96	937209
2016-09-06	81.96	82.35	81.34	81.96	979105
2016-09-07	82.52	84.00	81.99	83.92	1869855
2016-09-08	83.88	84.63	82.85	83.88	1333708
2016-09-09	82.40	82.71	77.88	77.90	2616264
2016-09-12	77.03	80.03	76.54	79.88	2000412
2016-09-13	78.66	79.09	76.53	77.01	2349478
2016-09-14	77.17	79.09	76.62	78.69	1829464
2016-09-15	78.72	79.63	78.19	79.31	1341593
2016-09-16	78.32	78.68	77.07	77.64	2139375
2016-09-19	78.77	80.34	78.45	79.18	1172239
2016-09-20	79.49	79.49	75.56	75.56	2470635
2016-09-21	76.34	76.97	74.60	75.66	2638985
2016-09-22	76.42	76.89	74.97	75.39	2330978
2016-09-23	75.28	77.24	74.99	75.55	2158085
2016-09-26	75.36	76.00	73.82	73.95	1994297
2016-09-27	73.52	73.95	72.85	73.22	1916232
2016-09-28	73.47	75.29	73.23	75.14	2529137
2016-09-29	75.00	76.98	74.76	76.34	2522367
2016-09-30	77.11	78.91	76.86	78.49	2598349
2016-10-03	78.38	79.54	78.02	78.93	1657868
2016-10-04	80.15	80.88	78.83	79.16	1970021
2016-10-05	79.98	81.54	79.63	80.58	2055415
2016-10-06	80.64	83.56	80.64	83.21	2570612
2016-10-07	82.83	82.83	80.42	80.76	2086308
2016-10-10	81.39	82.24	80.69	81.28	1316823
2016-10-11	81.28	81.28	78.94	79.50	1341809
2016-10-12	79.61	80.56	79.18	80.18	1073938
2016-10-13	79.13	79.16	77.17	78.21	1542540
2016-10-14	76.39	76.90	75.05	75.27	2695566
2016-10-17	74.91	76.02	74.31	75.70	2203747
2016-10-18	76.86	77.22	76.06	76.44	1768583
2016-10-19	76.65	76.85	75.44	75.58	2826333
2016-10-20	80.00	81.50	77.04	79.13	4268736
2016-10-21	78.30	79.80	78.04	79.18	1785395
2016-10-24	78.65	78.65	76.35	76.57	2169788
2016-10-25	76.20	77.48	75.60	76.49	1967652
2016-10-26	75.92	76.82	75.31	76.19	1834452
2016-10-27	76.59	76.78	75.40	76.27	1358518
2016-10-28	76.36	76.72	74.86	75.39	1380997
2016-10-31	75.60	75.95	74.90	75.66	1361533
2016-11-01	75.89	76.06	72.26	73.03	1943089
2016-11-02	72.61	73.36	70.58	70.92	2378402
2016-11-03	71.31	73.03	70.74	72.29	2340051
2016-11-04	72.37	73.75	71.55	72.16	1783799
2016-11-07	74.39	76.16	74.24	76.11	1712246
2016-11-08	75.40	76.24	74.43	75.87	1817198
2016-11-09	82.90	90.07	82.70	88.86	9739027
2016-11-10	89.04	92.80	88.46	89.50	4807380
2016-11-11	88.96	91.23	88.17	91.20	2953164
2016-11-14	91.90	96.60	91.28	94.69	3713596
2016-11-15	93.91	94.18	91.57	94.14	2062710
2016-11-16	91.01	93.20	90.78	92.12	1948065
2016-11-17	92.00	92.88	91.51	92.23	1181109
2016-11-18	92.74	92.80	90.77	90.95	1449679
2016-11-21	91.87	94.15	91.72	93.86	2048436
2016-11-22	94.39	94.60	93.28	94.06	1380926
2016-11-23	94.23	97.67	94.23	97.35	2451183
2016-11-25	97.35	98.12	96.76	98.12	652259
2016-11-28	97.11	97.93	94.83	96.19	1977582
2016-11-29	94.59	97.29	94.20	96.30	1586882
2016-11-30	98.51	101.87	98.51	101.11	3275398
2016-12-01	101.47	105.70	101.25	104.29	3847652
2016-12-02	103.89	105.57	103.25	104.85	2206761
2016-12-05	105.27	106.42	104.87	105.31	1904005
2016-12-06	104.62	107.58	104.40	107.17	1524927
2016-12-07	107.02	109.75	106.76	109.12	1926973
2016-12-08	109.39	109.90	106.59	108.30	1871984
2016-12-09	108.68	109.63	107.25	108.00	1527643
2016-12-12	108.68	108.83	103.71	107.03	1848405
2016-12-13	106.88	107.40	105.36	106.30	1602468
2016-12-14	105.59	107.16	104.65	105.05	1399603
2016-12-15	104.88	108.24	104.22	107.14	1907507
2016-12-16	107.42	107.49	105.56	105.71	1998191
2016-12-19	106.18	107.68	105.64	106.27	982815
2016-12-20	106.46	108.06	106.14	107.25	1013761
2016-12-21	107.06	108.62	106.95	108.48	1480679
2016-12-22	108.26	108.98	106.11	106.86	1047870
2016-12-23	107.46	108.53	107.46	108.06	539649
2016-12-27	108.50	109.31	108.25	108.58	584306
2016-12-28	108.76	109.55	105.73	106.21	1170003
2016-12-29	106.58	107.77	105.87	106.70	751568
2016-12-30	107.10	107.55	104.70	105.58	1168489
2017-01-03	107.88	110.79	107.30	109.31	1903183
2017-01-04	109.50	110.50	108.40	109.87	1090853
2017-01-05	109.90	111.81	108.22	110.15	1348320
2017-01-06	110.29	111.00	108.91	109.38	1147753
2017-01-09	108.12	108.90	106.12	106.16	1811425
2017-01-10	106.81	110.61	106.81	108.90	2139026
2017-01-11	108.91	109.99	107.69	109.26	1538483
2017-01-12	109.00	109.35	105.33	106.54	1490947
2017-01-13	106.50	108.30	106.24	107.05	953646
2017-01-17	106.72	108.11	105.65	107.23	1219629
2017-01-18	107.47	111.30	107.09	111.02	2067511
2017-01-19	110.71	112.50	109.61	110.45	1614742
2017-01-20	110.98	111.95	110.44	111.19	1252302
2017-01-23	110.98	111.25	109.41	110.11	1312167
2017-01-24	111.15	114.47	110.53	113.61	1783756
2017-01-25	115.00	115.61	112.59	114.26	3048053
2017-01-26	123.42	129.39	122.05	127.06	6527764
2017-01-27	126.60	128.64	125.20	128.26	2471217
2017-01-30	128.74	128.93	124.72	128.77	2762396
2017-01-31	129.00	129.60	124.13	126.51	3671240
2017-02-01	127.53	131.19	127.53	129.89	2868404
2017-02-02	127.34	128.90	126.28	127.09	1764819
2017-02-03	127.82	129.60	127.82	128.65	1576429
2017-02-06	127.80	128.72	125.88	126.31	1382357
2017-02-07	126.68	127.49	125.40	126.24	1255041
2017-02-08	125.89	125.89	123.06	124.65	1863360
2017-02-09	125.00	126.64	123.77	125.44	1531925
2017-02-10	126.15	127.54	125.39	127.12	1313726
2017-02-13	127.31	128.91	127.15	127.78	1789809
2017-02-14	127.24	129.00	126.06	128.79	953538
2017-02-15	128.50	129.57	127.19	129.18	1135234
2017-02-16	128.67	129.28	126.43	127.86	989567
2017-02-17	126.95	126.95	125.02	126.03	1120698
2017-02-21	126.65	129.52	126.44	128.93	1311905
2017-02-22	127.84	128.14	126.35	128.06	1125137
2017-02-23	129.06	129.86	120.34	120.90	3065963
2017-02-24	119.36	124.70	119.11	124.15	2269350
2017-02-27	124.71	128.86	124.21	128.21	1748867
2017-02-28	126.81	128.69	126.00	128.03	1539734
2017-03-01	130.79	134.28	130.77	133.36	2489110
2017-03-02	133.11	133.24	128.65	129.01	1962750
2017-03-03	129.01	130.15	126.92	128.72	1470844
2017-03-06	127.22	130.16	126.90	129.78	1443563
2017-03-07	129.37	130.50	127.46	128.15	1497110
2017-03-08	128.84	129.98	124.16	124.30	2010196
2017-03-09	124.00	125.22	120.59	121.98	3077047
2017-03-10	123.62	124.80	121.34	122.95	1453985
2017-03-13	122.98	125.06	122.98	124.20	1362806
2017-03-14	122.16	122.18	119.30	122.12	2049695
2017-03-15	123.20	127.04	122.76	126.35	2135101
2017-03-16	127.00	128.46	124.92	125.28	1369699
2017-03-17	125.72	126.78	125.15	125.19	977990
2017-03-20	124.47	125.84	123.01	124.99	950029
2017-03-21	125.33	125.75	119.59	120.01	1795441
2017-03-22	119.33	121.48	118.14	120.38	1394253
2017-03-23	119.70	122.48	119.43	120.82	1058618
2017-03-24	121.33	122.75	119.53	120.69	1259849
2017-03-27	117.46	120.01	115.10	119.56	1422380
2017-03-28	119.59	124.66	119.22	123.24	1636583
2017-03-29	123.06	125.03	122.57	123.64	1069554
2017-03-30	123.66	124.55	122.97	124.17	873688
2017-03-31	123.35	126.19	123.18	125.05	979314
2017-04-03	125.11	125.28	121.62	123.83	1258014
2017-04-04	123.12	124.89	122.73	123.77	831541
2017-04-05	125.00	126.77	120.28	121.06	1657547
2017-04-06	121.51	124.96	121.20	124.00	1263309
2017-04-07	123.59	125.43	123.08	123.41	1264630
2017-04-10	124.37	126.57	123.94	125.96	1442285
2017-04-11	125.99	126.56	124.02	125.93	954204
2017-04-12	125.56	126.06	120.82	121.13	1505961
2017-04-13	121.32	123.21	119.25	119.29	1324175
2017-04-17	120.01	120.97	119.05	120.95	1302928
2017-04-18	119.77	120.51	117.93	119.86	1339190
2017-04-19	120.96	122.59	118.98	119.45	2840120
2017-04-20	113.74	114.64	110.60	113.24	6931688
2017-04-21	112.90	113.25	108.82	111.46	3743439
2017-04-24	113.71	114.79	113.11	113.56	2589236
2017-04-25	114.35	115.23	112.53	113.30	2021258
2017-04-26	113.30	114.86	113.17	113.40	1534379
2017-04-27	112.89	113.40	108.01	109.52	2798810
2017-04-28	111.94	112.88	109.23	109.66	2562314
2017-05-01	109.81	110.00	107.06	108.88	1640155
2017-05-02	108.98	109.78	107.62	108.62	1400893
2017-05-03	107.67	108.77	106.61	107.70	1434252
2017-05-04	107.70	107.93	105.73	107.36	1606037
2017-05-05	107.57	109.05	106.85	108.96	1365250
2017-05-08	110.74	112.15	110.68	111.68	2212846
2017-05-09	112.02	112.55	111.07	111.70	1324199
2017-05-10	111.75	114.95	111.37	114.23	1779940
2017-05-11	113.80	115.17	111.38	114.43	1491353
2017-05-12	113.60	113.66	111.24	112.16	1200066
2017-05-15	113.13	114.75	112.65	113.83	1333047
2017-05-16	113.68	114.02	110.62	111.72	1357993
2017-05-17	109.94	110.50	104.72	105.10	2397764
2017-05-18	104.21	107.40	102.73	106.50	2588699
2017-05-19	106.92	110.59	106.91	110.10	1706189
2017-05-22	110.68	111.26	109.19	110.60	1006998
2017-05-23	110.58	111.31	109.26	111.30	1047870
2017-05-24	111.21	113.35	110.27	110.81	1457946
2017-05-25	110.86	113.93	110.26	111.40	1684925
2017-05-26	111.00	111.86	109.95	111.17	787333
2017-05-30	110.73	112.07	109.97	110.65	1122125
2017-05-31	110.35	111.07	106.32	108.73	2129400
2017-06-01	109.58	112.36	109.00	109.97	1759250
2017-06-02	109.66	109.71	108.16	108.49	1582747
2017-06-05	108.40	108.40	104.24	105.74	2856445
2017-06-06	105.05	106.59	103.48	106.32	1993843
2017-06-07	106.67	106.81	104.58	105.26	1496167
2017-06-08	105.13	108.08	104.87	106.54	1242857
2017-06-09	106.84	110.80	106.61	110.22	2118862
2017-06-12	110.67	112.50	109.92	111.82	1946524
2017-06-13	111.35	111.95	109.64	111.66	1614923
2017-06-14	111.24	111.24	104.07	104.81	3048774
2017-06-15	103.76	105.67	102.86	103.49	2141304
2017-06-16	103.66	105.22	102.73	105.20	1882246
2017-06-19	105.64	107.45	105.38	106.95	1018160
2017-06-20	106.22	106.22	102.42	103.91	2093050
2017-06-21	104.26	104.74	100.62	101.62	1902782
2017-06-22	102.17	104.35	101.30	103.82	1377152
2017-06-23	104.00	105.76	103.28	104.85	1580009
2017-06-26	104.96	107.18	104.96	106.11	862372
2017-06-27	106.79	108.65	105.75	105.78	1292659
2017-06-28	107.09	109.09	106.82	108.49	1264341
2017-06-29	109.71	113.66	108.79	109.70	2428393
2017-06-30	110.71	113.87	110.52	112.71	2065235
2017-07-03	113.60	115.08	112.60	113.21	747904
2017-07-05	113.76	117.55	112.76	114.27	1906074
2017-07-06	114.18	115.40	111.92	112.35	2251166
2017-07-07	112.39	113.02	111.11	112.55	1024759
2017-07-10	112.06	114.65	111.09	113.54	1114824
2017-07-11	113.83	114.08	111.92	113.69	817543
2017-07-12	114.73	117.32	114.06	114.26	1258245
2017-07-13	116.10	116.10	113.34	114.74	1844270
2017-07-14	115.07	117.65	114.33	117.21	1260469
2017-07-17	118.62	119.44	117.16	117.79	1506042
2017-07-18	117.34	117.84	116.30	117.48	1723720
2017-07-19	117.48	119.19	117.04	118.70	1781705
2017-07-20	124.00	126.26	121.39	122.54	3581607
2017-07-21	120.75	121.53	119.25	119.31	1782197
2017-07-24	119.50	120.46	117.53	118.39	1355798
2017-07-25	119.77	122.96	119.69	121.18	1749359
2017-07-26	122.17	122.17	119.76	120.17	949536
2017-07-27	120.19	121.23	118.71	120.77	1087528
2017-07-28	120.61	120.94	119.03	119.73	1109360
2017-07-31	119.92	120.25	118.42	118.96	869708
2017-08-01	119.47	119.57	115.67	116.56	1597830
2017-08-02	115.87	117.04	114.06	115.03	1307115
2017-08-03	115.48	117.08	115.21	116.31	1177313
2017-08-04	117.20	118.66	117.01	118.37	920644
2017-08-07	118.52	118.84	117.44	118.10	830539
2017-08-08	117.40	119.42	116.88	117.38	848730
2017-08-09	116.08	116.81	114.60	115.31	945180
2017-08-10	114.71	115.50	111.56	111.62	1697831
2017-08-11	111.42	112.25	110.70	111.54	982676
2017-08-14	113.00	113.67	111.99	112.20	1210578
2017-08-15	113.10	113.22	111.60	111.99	681931
2017-08-16	112.82	113.33	111.16	111.97	995912
2017-08-17	115.75	116.00	111.59	111.82	2070230
2017-08-18	112.96	113.21	110.65	111.86	1411868
2017-08-21	111.71	111.86	107.67	108.40	1366683
2017-08-22	109.00	112.56	109.00	112.44	1378650
2017-08-23	111.36	111.74	108.69	108.69	1019276
2017-08-24	109.00	109.76	107.33	107.61	973585
2017-08-25	108.05	108.39	106.52	107.26	1073001
2017-08-28	108.50	110.77	108.22	110.71	1338229
2017-08-29	109.58	115.84	109.43	114.94	2941873
2017-08-30	115.10	119.80	113.13	119.19	3207177
2017-08-31	119.59	120.71	117.54	118.06	1734265
2017-09-01	118.37	121.18	118.37	120.56	1646493
2017-09-05	120.56	121.68	117.86	119.09	1508664
2017-09-06	120.46	121.43	119.79	121.16	1439456
2017-09-07	121.50	123.16	120.33	123.09	1871370
2017-09-08	123.50	128.00	123.50	126.69	2616453
2017-09-11	125.40	126.34	123.45	125.03	2174607
2017-09-12	127.11	128.49	126.17	127.69	1418599
2017-09-13	127.50	129.63	126.11	128.82	1435196
2017-09-14	128.27	128.75	126.79	127.36	1301850
2017-09-15	127.15	128.82	126.97	128.10	1119491
2017-09-18	128.10	129.51	128.09	129.43	920101
2017-09-19	129.50	129.96	128.12	129.89	846804
2017-09-20	130.00	132.30	129.72	130.74	1041624
2017-09-21	131.21	131.21	129.90	130.12	894847
2017-09-22	129.72	132.81	129.01	132.31	998025
2017-09-25	132.72	132.98	131.22	132.21	1023859
2017-09-26	132.40	134.57	132.02	133.94	1040747
2017-09-27	134.63	137.12	134.15	135.69	1236709
2017-09-28	135.77	138.33	135.18	137.97	1039295
2017-09-29	137.96	139.98	136.96	138.74	1224408
2017-10-02	139.20	139.75	136.84	139.20	1368309
2017-10-03	139.71	142.71	138.98	142.71	1670161
2017-10-04	142.22	142.31	139.46	140.75	1654326
2017-10-05	141.54	143.15	140.81	141.98	997729
2017-10-06	141.43	143.07	141.00	142.24	865296
2017-10-09	142.66	142.88	141.09	142.49	12973391
2017-10-10	143.60	144.19	140.35	141.55	1105772
2017-10-11	141.83	142.44	140.91	142.16	826267
2017-10-12	140.99	144.35	140.16	144.01	1120115
2017-10-13	144.90	145.56	143.43	144.21	885179
2017-10-16	145.89	146.67	144.45	145.79	1203988
2017-10-17	145.43	145.63	143.01	143.34	1525591
2017-10-18	144.07	144.60	142.16	144.32	1922436
2017-10-19	144.80	147.60	140.94	144.40	2955807
2017-10-20	144.81	146.69	144.03	144.40	2525019
2017-10-23	144.44	144.64	141.20	141.48	1372425
2017-10-24	142.45	145.50	142.18	143.94	1420408
2017-10-25	143.25	144.10	138.19	138.91	2508062
2017-10-26	139.75	142.23	139.30	141.24	2020988
2017-10-27	141.34	146.06	141.34	145.94	1365757
2017-10-30	145.32	146.72	143.25	143.59	1256862
2017-10-31	143.60	144.82	141.23	141.48	1329063
2017-11-01	143.34	144.59	142.60	143.67	1147428
2017-11-02	143.37	146.87	143.00	145.58	1026466
2017-11-03	145.09	146.00	144.46	144.71	708200
2017-11-06	145.26	148.52	145.12	148.40	1092399
2017-11-07	148.40	149.45	146.56	147.55	765036
2017-11-08	146.92	148.84	146.50	148.74	917616
2017-11-09	146.00	147.39	143.05	145.09	1045045
2017-11-10	144.95	146.98	144.95	146.31	743269
2017-11-13	145.19	145.72	143.58	144.61	1313855
2017-11-14	143.75	146.17	143.75	144.87	1112907
2017-11-15	143.97	144.85	141.36	143.38	1058553
2017-11-16	145.00	148.56	143.65	148.36	1648929
2017-11-17	147.75	151.15	147.43	150.09	1607283
2017-11-20	149.75	152.76	149.75	151.50	1027101
2017-11-21	152.10	155.00	152.00	153.69	1318804
2017-11-22	154.61	154.96	152.50	153.27	1053260
2017-11-24	153.61	155.45	152.16	153.16	768115
2017-11-27	152.88	154.74	152.37	153.36	1004909
2017-11-28	154.02	156.80	153.18	156.60	862976
2017-11-29	156.00	158.68	155.19	157.84	1183980
2017-11-30	158.48	161.35	158.04	159.48	1467039
2017-12-01	159.07	159.45	151.30	157.09	1735795
2017-12-04	160.22	163.92	159.73	159.75	1313172
2017-12-05	159.75	161.58	158.20	159.19	918228
2017-12-06	158.19	159.63	156.85	158.28	606437
2017-12-07	158.22	163.16	157.86	162.38	966111
2017-12-08	163.74	165.18	162.77	164.00	1094837
2017-12-11	164.53	165.65	163.12	163.82	949358
2017-12-12	164.00	165.85	163.16	163.65	832302
2017-12-13	162.99	165.70	160.37	163.81	948214
2017-12-14	163.82	165.30	160.95	161.17	990977
2017-12-15	162.80	165.60	162.34	164.29	1225904
2017-12-18	165.98	169.05	165.56	168.57	1292010
2017-12-19	169.37	170.33	165.02	166.38	1390067
2017-12-20	167.99	169.02	165.73	168.30	1419074
2017-12-21	169.69	170.74	167.65	170.47	1090348
2017-12-22	170.47	171.32	168.22	169.49	574958
2017-12-26	169.00	171.83	168.99	170.61	749716
2017-12-27	170.47	172.22	170.02	171.47	611021
2017-12-28	172.38	173.47	171.03	173.33	801869
2017-12-29	173.79	174.40	171.78	171.91	624486
2018-01-02	172.92	173.96	171.70	173.58	813322
2018-01-03	174.45	175.74	173.40	175.19	844113
2018-01-04	175.85	176.62	169.63	172.00	1330970
2018-01-05	173.00	173.32	169.50	171.38	1078563
2018-01-08	171.29	172.67	169.43	172.45	1623595
2018-01-09	172.75	173.53	170.70	172.43	981464
2018-01-10	171.73	174.93	171.50	173.20	1100526
2018-01-11	174.81	179.99	174.64	179.99	1533899
2018-01-12	180.60	182.86	179.52	180.89	882618
2018-01-16	181.95	184.00	176.68	178.97	1083840
2018-01-17	178.76	180.68	177.52	180.17	693817
2018-01-18	180.33	181.79	179.77	181.24	814440
2018-01-19	181.70	184.25	180.82	183.67	1208340
2018-01-22	184.00	187.17	181.00	187.12	995444
2018-01-23	187.50	188.73	183.88	185.87	1531460
2018-01-24	186.47	187.08	183.88	185.52	1836932
2018-01-25	186.00	189.00	176.55	181.91	3108655
2018-01-26	184.69	187.25	180.44	185.37	1963237
2018-01-29	184.93	188.31	180.21	180.47	1996942
2018-01-30	177.06	182.99	176.79	182.14	1401099
2018-01-31	185.10	185.89	179.78	181.11	1420321
2018-02-01	180.68	183.53	178.45	179.65	1431361
2018-02-02	177.58	178.21	173.04	173.30	1496713
2018-02-05	171.72	176.01	166.58	166.71	2209471
2018-02-06	162.28	172.76	161.41	171.34	1982478
2018-02-07	170.49	176.06	170.31	173.58	1839695
2018-02-08	173.83	173.92	161.86	161.99	2291429
2018-02-09	164.51	166.44	156.01	164.26	2529271
2018-02-12	166.63	168.77	163.21	166.06	1552211
2018-02-13	165.10	167.46	164.53	166.33	1359343
2018-02-14	164.02	168.29	163.34	167.04	1284811
2018-02-15	169.04	169.69	164.11	167.24	1203618
2018-02-16	166.41	170.69	166.41	168.02	1047802
2018-02-20	167.19	174.75	166.80	172.25	1356859
2018-02-21	171.86	175.61	171.60	171.90	1293381
2018-02-22	173.65	176.44	172.59	175.16	1705978
2018-02-23	176.69	179.23	175.38	179.09	1317295
2018-02-26	180.36	181.07	177.36	180.63	1123059
2018-02-27	180.50	182.16	178.31	178.42	1138320
2018-02-28	179.46	179.99	175.04	175.09	1373475
2018-03-01	174.76	175.00	170.45	173.24	1782280
2018-03-02	172.65	177.11	169.50	176.60	1659807
2018-03-05	175.30	181.12	173.76	180.71	1325903
2018-03-06	180.78	185.84	178.55	184.99	1365590
2018-03-07	182.78	184.70	177.31	181.35	1883655
2018-03-08	181.54	184.41	180.01	183.36	885948
2018-03-09	185.12	189.56	183.86	189.40	1069592
2018-03-12	189.40	189.50	185.40	186.63	1347653
2018-03-13	187.64	190.74	186.11	186.65	908185
2018-03-14	187.91	188.21	184.11	184.82	889614
2018-03-15	186.02	186.63	182.37	182.91	1012408
2018-03-16	183.00	188.00	182.62	186.29	1089177
2018-03-19	185.62	186.08	182.85	185.40	1018278
2018-03-20	185.68	187.88	184.82	185.16	1037793
2018-03-21	184.97	190.30	184.51	187.27	913840
2018-03-22	184.00	186.23	179.58	180.26	1449081
2018-03-23	181.11	182.41	174.02	174.18	1143188
2018-03-26	177.63	180.81	175.91	180.57	1430700
2018-03-27	181.48	183.75	176.00	177.15	1135675
2018-03-28	177.22	177.22	168.95	169.11	1815412
2018-03-29	170.90	174.17	168.44	172.73	1567857
2018-04-02	172.04	172.74	163.57	166.60	1649828
2018-04-03	167.28	169.82	166.32	169.50	1340028
2018-04-04	165.05	174.39	164.46	173.68	1478003
2018-04-05	175.33	178.76	174.00	177.94	1356925
2018-04-06	176.22	179.29	169.61	172.14	1178682
2018-04-09	173.97	175.44	171.66	171.94	932498
2018-04-10	175.71	178.76	173.73	177.97	1135921
2018-04-11	175.95	178.34	173.63	173.97	1026686
2018-04-12	175.00	177.64	174.39	176.32	791564
2018-04-13	178.51	178.84	172.83	172.95	1289879
2018-04-16	174.68	176.84	172.51	174.13	1663546
2018-04-17	175.89	178.19	175.40	177.54	1456154
2018-04-18	179.64	181.66	178.60	180.00	2129295
2018-04-19	174.00	175.75	165.75	168.22	4919175
2018-04-20	169.90	170.18	162.62	163.22	2347619
2018-04-23	163.03	164.95	161.98	163.61	1244051
2018-04-24	164.26	164.93	154.07	156.43	2294058
2018-04-25	156.40	158.70	153.36	157.88	1413792
2018-04-26	158.62	159.00	153.67	155.35	1406490
2018-04-27	155.08	157.34	155.06	155.31	1090026
2018-04-30	155.35	155.83	149.89	150.00	1262900
2018-05-01	149.21	151.20	145.93	148.64	1858958
2018-05-02	149.05	152.00	148.70	149.29	1261813
2018-05-03	148.96	150.42	145.34	149.80	1420476
2018-05-04	149.60	154.24	148.08	153.23	1112729
2018-05-07	154.51	161.74	154.44	159.49	2258944
2018-05-08	158.64	161.00	157.95	159.33	1510945
2018-05-09	160.36	162.84	159.45	162.32	1180803
2018-05-10	163.78	167.16	163.12	166.36	1335879
2018-05-11	167.14	168.54	165.57	166.89	844953
2018-05-14	167.79	167.93	165.07	165.56	918314
2018-05-15	164.90	166.50	164.00	165.55	811239
2018-05-16	165.40	170.47	165.39	169.48	1061310
2018-05-17	169.39	171.39	168.40	170.36	842096
2018-05-18	170.45	172.40	169.54	169.82	804923
2018-05-21	171.44	174.59	170.52	173.78	818781
2018-05-22	174.00	175.42	166.54	166.78	1127326
2018-05-23	165.40	167.83	163.64	167.77	1213590
2018-05-24	166.00	168.84	164.50	167.41	928893
2018-05-25	166.62	166.83	161.06	161.94	1284801
2018-05-29	160.25	162.85	159.29	160.46	835739
2018-05-30	161.59	163.32	159.88	162.37	893121
2018-05-31	162.15	162.15	159.08	159.57	1261156
2018-06-01	161.20	165.42	160.68	163.27	1153737
2018-06-04	163.55	164.46	160.82	161.35	908050
2018-06-05	161.77	164.42	161.57	163.92	713085
2018-06-06	164.83	165.81	163.44	164.85	1079658
2018-06-07	165.51	167.75	164.38	166.22	1037858
2018-06-08	165.53	166.89	164.88	166.80	533712
2018-06-11	166.55	168.80	166.07	167.93	566273
2018-06-12	168.40	172.57	168.17	169.80	954583
2018-06-13	169.77	169.81	166.54	166.64	725758
2018-06-14	166.69	168.75	163.95	164.46	866156
2018-06-15	162.30	163.11	158.63	160.85	1866595
2018-06-18	159.12	163.80	158.63	163.32	990500
2018-06-19	160.72	161.14	156.32	159.39	1443697
2018-06-20	160.26	162.00	158.34	161.69	897944
2018-06-21	160.40	160.49	152.02	153.18	2113287
2018-06-22	157.95	160.81	154.50	154.95	2444537
2018-06-25	153.50	153.50	145.92	148.15	2172326
2018-06-26	149.11	149.76	146.32	147.48	1626175
2018-06-27	148.59	151.97	146.46	146.57	1544510
2018-06-28	146.29	147.91	143.40	147.47	1093185
2018-06-29	148.40	151.47	147.45	147.62	1531500
2018-07-02	144.64	146.43	142.61	144.75	1096413
2018-07-03	146.14	148.59	144.95	145.15	643951
2018-07-05	146.55	148.76	145.14	148.50	1365146
2018-07-06	148.66	151.36	147.50	149.53	1048749
2018-07-09	150.68	155.50	150.35	155.11	1153515
2018-07-10	158.39	158.91	153.03	154.29	1743512
2018-07-11	151.74	153.93	151.47	151.69	1038202
2018-07-12	153.48	153.84	150.24	152.31	1074301
2018-07-13	154.20	156.08	153.68	154.83	1118417
2018-07-16	154.33	154.75	151.18	151.75	1429874
2018-07-17	150.76	153.27	150.07	152.21	1262437
2018-07-18	153.61	155.77	151.61	154.91	2483475
2018-07-19	150.07	156.69	150.00	156.57	3005334
2018-07-20	155.47	156.40	150.84	151.11	1824196
2018-07-23	150.99	151.53	147.42	149.32	1751030
2018-07-24	150.82	151.88	146.32	147.94	1476966
2018-07-25	146.95	147.65	143.33	146.36	1632133
2018-07-26	146.23	152.30	146.22	150.97	1394440
2018-07-27	151.76	152.30	146.35	147.31	1075967
2018-07-30	148.00	149.39	145.09	145.45	1066039
2018-07-31	146.20	149.55	146.20	148.80	1504884
2018-08-01	148.74	149.15	145.59	146.86	1288634
2018-08-02	145.47	148.02	144.09	147.13	890294
2018-08-03	147.90	148.50	146.36	148.41	818226
2018-08-06	148.20	151.73	148.06	151.32	1034259
2018-08-07	152.07	154.30	151.88	154.02	1344978
2018-08-08	153.44	153.72	151.75	151.85	758250
2018-08-09	152.04	152.91	150.60	150.76	549164
2018-08-10	149.26	150.16	147.30	148.59	703381
2018-08-13	148.62	149.99	147.26	148.18	786115
2018-08-14	148.62	152.53	148.50	151.21	987615
2018-08-15	149.47	149.59	144.50	146.87	1351767
2018-08-16	148.39	150.48	148.26	148.99	649081
2018-08-17	149.00	150.99	148.69	150.51	620251
2018-08-20	150.65	156.19	150.56	154.44	1066972
2018-08-21	154.95	159.57	154.95	157.94	1271071
2018-08-22	157.36	159.06	156.51	157.32	781105
2018-08-23	156.64	156.92	153.87	154.13	505324
2018-08-24	155.17	156.77	154.40	156.17	533217
2018-08-27	157.30	160.05	156.45	159.31	1095294
2018-08-28	160.00	161.48	157.70	158.48	746284
2018-08-29	158.79	160.28	156.52	159.77	637556
2018-08-30	159.32	159.32	156.14	156.68	807628
2018-08-31	156.03	156.75	155.33	155.87	826087
2018-09-04	155.87	159.00	155.05	158.10	1119208
2018-09-05	157.16	158.51	155.94	156.62	1088367
2018-09-06	157.32	157.98	151.42	153.82	1341615
2018-09-07	152.63	153.47	150.77	152.30	938705
2018-09-10	154.99	161.22	153.82	159.99	1928273
2018-09-11	159.52	169.15	159.52	168.38	2861052
2018-09-12	169.23	169.23	165.35	167.10	1881663
2018-09-13	167.94	170.43	166.20	166.85	1220126
2018-09-14	167.09	169.74	166.65	168.95	1070583
2018-09-17	169.26	169.88	164.42	164.94	1327070
2018-09-18	165.18	167.52	164.37	167.05	1020885
2018-09-19	167.50	172.41	166.90	168.96	1091065
2018-09-20	170.46	173.00	168.26	171.76	1523948
2018-09-21	172.12	172.30	168.78	169.04	1575028
2018-09-24	168.50	168.90	166.32	168.07	780249
2018-09-25	168.43	169.24	166.90	168.59	698835
2018-09-26	168.57	170.73	167.05	167.86	810680
2018-09-27	169.28	170.53	167.24	169.08	588352
2018-09-28	168.21	168.55	163.58	163.60	1472495
2018-10-01	164.28	165.44	161.98	162.67	1444033
2018-10-02	162.00	163.37	160.34	160.40	1078305
2018-10-03	161.50	167.29	161.49	165.53	1178505
2018-10-04	165.16	165.84	161.12	163.19	910071
2018-10-05	162.41	163.92	157.13	159.22	1370534
2018-10-08	157.94	158.86	153.35	156.07	1382583
2018-10-09	155.44	155.71	152.62	152.74	1177696
2018-10-10	152.31	152.58	143.63	144.84	2359860
2018-10-11	144.02	147.97	139.65	139.84	1971677
2018-10-12	144.81	144.81	135.68	137.88	2478680
2018-10-15	137.50	139.40	136.37	137.62	1558886
2018-10-16	138.21	141.56	136.25	141.22	1792336
2018-10-17	141.83	141.88	138.53	139.04	2601668
2018-10-18	132.30	133.61	117.55	118.13	9440652
2018-10-19	118.77	123.00	116.88	117.12	4771811
2018-10-22	118.32	119.20	113.89	114.91	3394222
2018-10-23	110.39	115.62	107.91	114.41	3645738
2018-10-24	114.98	116.97	106.73	106.99	3411635
2018-10-25	109.54	113.16	109.01	111.33	2323508
2018-10-26	109.00	110.92	106.48	109.23	2312844
2018-10-29	110.96	113.95	107.42	109.29	2136754
2018-10-30	108.30	115.98	108.02	115.62	2622580
2018-10-31	119.29	126.43	118.75	120.07	4268182
2018-11-01	122.34	126.04	120.55	125.71	3101079
2018-11-02	126.62	127.71	122.80	125.14	2470945
2018-11-05	125.86	128.34	122.38	126.70	1519685
2018-11-06	126.15	129.92	126.05	129.76	1751200
2018-11-07	132.86	134.49	129.86	131.32	2878147
2018-11-08	132.25	133.17	126.35	126.72	2086041
2018-11-09	124.87	127.60	120.12	126.67	2131809
2018-11-12	126.79	127.35	119.83	121.16	2027717
2018-11-13	121.22	123.61	118.95	119.57	1946888
2018-11-14	121.64	123.66	117.68	119.69	1660943
2018-11-15	118.97	119.87	114.70	118.50	2120852
2018-11-16	117.50	118.06	114.19	114.97	2379242
2018-11-19	114.30	116.28	112.20	112.54	1974210
2018-11-20	109.32	112.47	107.25	109.85	2356103
2018-11-21	111.65	115.33	111.46	113.00	1575197
2018-11-23	110.54	111.96	109.79	109.88	699191
2018-11-26	111.30	115.74	111.30	115.32	1341242
2018-11-27	113.88	115.03	111.40	112.54	1615569
2018-11-28	113.32	117.48	110.38	117.25	1662496
2018-11-29	116.24	117.30	115.00	115.92	1082174
2018-11-30	115.33	117.88	114.76	117.13	1477462
2018-12-03	121.50	124.23	118.00	119.26	1612885
2018-12-04	118.21	118.95	105.95	106.29	3214379
2018-12-06	103.44	106.65	102.09	104.83	2416122
2018-12-07	106.09	107.99	103.22	103.94	2570042
2018-12-10	103.07	104.57	99.50	101.86	1975651
2018-12-11	103.96	107.19	100.84	101.86	1606165
2018-12-12	107.12	112.07	107.03	108.30	3437854
2018-12-13	110.25	112.90	108.50	108.88	2203981
2018-12-14	106.55	109.62	105.36	105.80	1833764
2018-12-17	105.05	108.49	102.95	105.41	1569501
2018-12-18	106.30	109.52	102.86	104.54	1710433
2018-12-19	104.24	108.54	100.07	100.90	2404175
2018-12-20	100.34	103.16	99.50	101.36	2518588
2018-12-21	102.24	104.90	99.03	99.51	2379216
2018-12-24	98.47	99.57	95.65	95.90	1007924
2018-12-26	96.61	103.24	94.28	103.12	1553717
2018-12-27	100.93	104.81	99.48	104.79	1448302
2018-12-28	105.43	105.43	100.84	101.50	1832539
2018-12-31	102.78	103.24	98.78	102.53	1743820
2019-01-02	100.31	105.99	99.00	105.62	1729591
2019-01-03	104.39	104.39	100.50	101.98	1771544
2019-01-04	104.42	110.84	103.47	110.13	2396857
2019-01-07	110.85	115.73	108.11	114.12	2153172
2019-01-08	116.28	117.13	114.01	116.26	2046570
2019-01-09	118.24	119.57	114.85	118.47	1641070
2019-01-10	116.44	119.94	115.60	118.78	1576379
2019-01-11	117.37	118.85	115.33	117.45	1355581
2019-01-14	116.00	118.00	115.52	116.74	1201997
2019-01-15	117.32	117.79	114.60	116.15	1086520
2019-01-16	116.74	118.50	116.17	117.50	1203077
2019-01-17	117.13	120.63	117.00	119.38	1742792
2019-01-18	120.96	124.55	119.30	123.32	2275678
2019-01-22	121.10	122.01	117.03	118.24	2388661
2019-01-23	119.34	119.40	114.06	116.02	3024310
2019-01-24	121.52	125.00	119.73	123.32	4040649
2019-01-25	124.70	127.66	123.40	127.26	3089635
2019-01-28	124.49	126.76	123.00	124.79	1710427
2019-01-29	125.59	126.27	124.01	124.32	1335437
2019-01-30	125.67	128.00	122.30	127.97	2009520
2019-01-31	127.71	127.71	124.47	125.26	1497820
2019-02-01	124.87	127.24	124.42	126.34	1750489
2019-02-04	126.26	129.46	125.05	129.39	1389748
2019-02-05	129.05	131.00	128.03	129.14	1259095
2019-02-06	128.62	130.16	128.00	128.90	934743
2019-02-07	127.75	128.35	124.53	125.98	1401950
2019-02-08	124.60	126.38	123.66	126.29	1137660
2019-02-11	126.55	128.73	126.14	127.89	946537
2019-02-12	129.55	132.46	129.20	131.41	1332993
2019-02-13	132.73	133.77	132.09	132.14	1148984
2019-02-14	131.41	132.10	130.00	131.70	1178115
2019-02-15	133.07	136.05	132.11	134.86	1630488
2019-02-19	134.39	135.40	130.63	134.29	1710146
2019-02-20	134.96	137.65	134.21	136.26	1254843
2019-02-21	136.00	136.95	133.83	135.05	1186017
2019-02-22	136.04	137.09	135.38	136.84	1118338
2019-02-25	137.88	139.03	135.70	136.29	1328352
2019-02-26	135.45	136.70	134.15	134.84	1297226
2019-02-27	134.92	136.27	133.42	135.66	916830
2019-02-28	135.33	136.06	134.24	134.59	995448
2019-03-01	136.64	138.50	134.05	135.69	1108341
2019-03-04	136.49	137.16	131.37	132.49	1470389
2019-03-05	132.70	132.78	130.31	130.44	1715592
2019-03-06	130.70	130.78	127.89	128.05	1170788
2019-03-07	127.68	127.84	123.75	126.58	1934403
2019-03-08	123.85	124.73	121.62	123.24	1491800
2019-03-11	123.18	124.09	122.55	124.01	1213774
2019-03-12	124.52	126.00	122.05	125.30	1553374
2019-03-13	126.10	127.06	124.20	124.34	1011592
2019-03-14	123.53	123.75	121.62	121.71	1013706
2019-03-15	121.75	122.88	119.85	120.14	1920299
2019-03-18	120.57	123.26	120.00	122.99	1208083
2019-03-19	123.80	124.50	120.33	120.68	1385357
2019-03-20	120.27	120.31	114.06	116.11	3348184
2019-03-21	115.66	119.19	115.38	119.06	1400998
2019-03-22	118.11	118.15	110.89	110.96	2664015
2019-03-25	110.63	113.10	110.25	111.12	1642887
2019-03-26	113.21	113.65	109.86	111.60	1405571
2019-03-27	111.94	112.55	109.19	110.72	1342086
2019-03-28	110.67	112.69	110.02	112.57	1219611
2019-03-29	114.00	115.16	113.31	114.25	1355154
2019-04-01	115.59	118.69	114.38	118.11	2037122
2019-04-02	118.00	120.05	117.35	118.53	1147340
2019-04-03	119.93	121.76	119.79	120.98	1501423
2019-04-04	121.58	122.78	121.30	122.54	1267834
2019-04-05	123.81	124.77	123.11	123.34	1308131
2019-04-08	122.75	124.12	121.83	124.08	826245
2019-04-09	122.63	122.65	119.15	119.57	1522950
2019-04-10	119.94	121.34	118.69	121.19	897577
2019-04-11	121.55	126.12	121.38	124.75	2156453
2019-04-12	127.41	128.75	125.14	126.74	1426585
2019-04-15	127.02	127.84	125.04	125.37	2411091
2019-04-16	126.67	126.99	123.72	126.05	1323601
2019-04-17	126.63	127.18	125.15	125.76	2116118
2019-04-18	135.30	138.49	134.11	136.00	4772775
2019-04-22	135.36	137.15	133.66	135.46	1644085
2019-04-23	135.41	139.32	135.13	138.38	1587169
2019-04-24	138.53	140.60	138.00	139.89	1300678
2019-04-25	139.30	139.96	136.77	137.53	1047223
2019-04-26	138.01	140.54	137.39	140.40	1129909
2019-04-29	141.05	142.15	140.28	140.94	845123
2019-04-30	141.12	141.39	138.72	140.92	1193864
2019-05-01	141.78	142.69	138.56	138.64	1221318
2019-05-02	138.20	139.38	134.17	137.00	1725076
2019-05-03	137.59	141.25	137.49	140.24	1015327
2019-05-06	135.74	138.59	134.40	137.55	1403921
2019-05-07	134.93	135.77	132.44	134.27	1238362
2019-05-08	134.08	135.99	133.36	133.99	839412
2019-05-09	131.13	134.22	128.31	133.79	1242503
2019-05-10	132.99	133.39	128.76	132.51	1104842
2019-05-13	128.39	128.91	124.23	126.19	1489173
2019-05-14	127.32	128.75	125.65	127.09	1079436
2019-05-15	125.27	129.27	124.45	128.67	1066022
2019-05-16	129.04	130.61	128.13	128.46	900608
2019-05-17	126.65	127.57	125.65	126.33	912348
2019-05-20	124.26	125.46	122.93	124.05	1521975
2019-05-21	125.38	126.94	124.77	126.73	1126170
2019-05-22	125.91	126.39	121.60	122.39	1375089
2019-05-23	120.30	120.51	117.64	118.49	1309644
2019-05-24	119.32	120.91	116.91	118.54	623303
2019-05-28	118.64	119.47	114.96	115.00	1212365
2019-05-29	114.13	116.08	112.89	115.83	1327837
2019-05-30	116.48	118.10	114.63	115.19	1368011
2019-05-31	112.60	112.94	109.35	110.10	1615343
2019-06-03	111.98	115.10	111.75	113.85	1984448
2019-06-04	115.55	121.50	115.55	121.34	1822051
2019-06-05	122.21	122.39	117.68	119.38	1133404
2019-06-06	119.23	120.11	116.61	118.75	818227
2019-06-07	118.70	122.81	118.58	122.23	1277599
2019-06-10	123.38	125.88	123.05	123.59	1032949
2019-06-11	125.52	125.65	121.27	122.25	997404
2019-06-12	121.34	121.98	119.92	121.55	739382
2019-06-13	121.97	123.84	121.71	123.78	689473
2019-06-14	123.44	123.61	120.94	122.87	684440
2019-06-17	122.93	123.44	120.69	121.34	1036393
2019-06-18	123.96	128.98	123.42	127.76	1760193
2019-06-19	127.56	128.20	125.75	126.28	1074190
2019-06-20	129.18	131.58	128.36	130.75	1345790
2019-06-21	130.45	131.58	128.70	129.87	1056147
2019-06-24	129.57	132.41	129.51	129.61	1128620
2019-06-25	129.61	130.25	127.91	128.62	744393
2019-06-26	129.86	131.95	129.40	130.57	1144281
2019-06-27	131.55	132.38	129.76	131.97	604958
2019-06-28	132.83	135.19	132.14	132.63	1875730
2019-07-01	136.00	137.80	133.10	134.30	1281686
2019-07-02	133.84	134.09	131.20	131.80	692450
2019-07-03	132.52	133.54	131.92	132.92	454875
2019-07-05	131.82	133.40	130.00	132.92	644587
2019-07-08	131.85	134.04	130.97	131.92	681502
2019-07-09	130.35	131.51	129.62	131.41	734243
2019-07-10	132.18	132.32	129.11	130.48	960065
2019-07-11	130.55	131.37	128.77	131.33	823246
2019-07-12	132.13	136.75	131.83	136.34	1118392
2019-07-15	136.79	137.67	134.58	134.74	810144
2019-07-16	134.53	137.90	132.82	137.59	1519548
2019-07-17	136.65	136.90	131.26	131.49	2476541
2019-07-18	123.50	125.34	120.82	121.11	5510051
2019-07-19	121.18	122.54	118.87	118.98	3149049
2019-07-22	119.90	120.53	117.00	118.11	2425112
2019-07-23	118.26	122.30	118.10	121.86	2062541
2019-07-24	121.73	127.24	121.50	126.63	1867833
2019-07-25	126.64	127.89	124.90	127.74	1221941
2019-07-26	127.91	129.60	127.05	127.61	1302569
2019-07-29	127.55	129.81	126.30	128.99	1174693
2019-07-30	127.91	130.72	126.59	129.95	1088236
2019-07-31	129.66	130.50	125.95	126.55	1270946
2019-08-01	125.64	126.21	119.61	120.88	1609090
2019-08-02	119.36	119.72	116.16	117.28	1611583
2019-08-05	114.19	114.44	111.78	113.35	1858363
2019-08-06	115.23	115.79	112.52	114.38	1221483
2019-08-07	111.77	113.57	110.56	113.41	1314373
2019-08-08	114.68	118.26	114.68	117.85	1331000
2019-08-09	117.08	117.24	114.50	115.57	1231372
2019-08-12	113.91	114.06	110.40	110.84	1093607
2019-08-13	110.10	116.66	109.56	112.52	1415625
2019-08-14	109.72	109.99	103.85	105.36	2139106
2019-08-15	105.47	105.95	102.76	104.57	1727994
2019-08-16	105.77	108.80	105.29	107.99	1553123
2019-08-19	110.34	111.38	109.27	110.64	1205651
2019-08-20	110.00	110.12	109.04	109.16	738221
2019-08-21	112.11	112.44	110.60	111.26	828186
2019-08-22	112.06	112.80	109.33	109.85	960690
2019-08-23	108.25	109.68	104.31	104.96	1467894
2019-08-26	107.20	107.31	104.29	106.26	1186980
2019-08-27	106.95	107.75	103.00	103.80	1160692
2019-08-28	103.45	107.62	101.90	106.32	1068093
2019-08-29	108.86	112.07	108.25	111.32	1315790
2019-08-30	112.95	114.43	111.88	112.56	1221349
2019-09-03	110.50	111.73	108.05	109.67	1338968
2019-09-04	111.85	113.09	111.06	112.80	1270447
2019-09-05	115.00	118.52	114.80	116.49	1541845
2019-09-06	116.61	118.18	115.52	116.89	861403
2019-09-09	118.06	120.83	117.52	120.72	1625473
2019-09-10	120.34	124.17	119.58	124.05	1325304
2019-09-11	126.56	127.77	123.63	127.62	1725163
2019-09-12	125.95	129.69	125.95	128.00	1503529
2019-09-13	129.80	132.23	128.61	128.87	1879481
2019-09-16	128.00	131.21	126.88	128.35	1143608
2019-09-17	127.04	128.00	124.63	126.90	1126595
2019-09-18	124.80	125.42	122.82	124.71	2014566
2019-09-19	125.65	126.73	124.70	125.10	1309598
2019-09-20	129.48	130.17	126.27	126.44	2232890
2019-09-23	124.99	129.55	124.05	128.40	1423033
2019-09-24	128.12	129.14	124.18	124.73	1482561
2019-09-25	124.71	128.46	124.60	127.89	1133039
2019-09-26	127.26	128.41	126.21	127.57	840144
2019-09-27	128.25	129.21	123.78	124.79	1387886
2019-09-30	124.54	125.75	122.20	124.64	1457687
2019-10-01	125.83	127.07	119.15	119.57	1540344
2019-10-02	117.30	118.36	114.13	115.98	1756890
2019-10-03	115.18	116.48	112.13	116.39	1631055
2019-10-04	117.64	118.79	116.31	117.21	1238370
2019-10-07	116.70	117.62	115.24	115.66	1161240
2019-10-08	111.12	112.85	109.04	109.20	2322889
2019-10-09	110.70	112.64	109.81	111.48	1402330
2019-10-10	111.63	114.46	111.63	113.32	955763
2019-10-11	116.77	120.55	116.17	118.40	1596494
2019-10-14	117.32	119.14	117.00	118.68	952545
2019-10-15	119.05	121.49	117.66	120.68	1255999
2019-10-16	120.00	123.08	119.83	121.67	2216817
2019-10-17	123.47	132.80	122.50	127.90	6030307
2019-10-18	127.82	130.77	127.50	128.66	2138369
2019-10-21	129.50	132.94	129.38	129.67	1639624
2019-10-22	129.42	133.88	128.45	132.40	1807615
2019-10-23	131.90	134.49	130.01	133.67	1480044
2019-10-24	134.48	134.80	130.38	132.00	1039038
2019-10-25	131.20	135.70	131.00	135.38	1242860
2019-10-28	135.80	137.35	134.18	136.00	1121765
2019-10-29	135.61	138.76	134.97	137.04	1104264
2019-10-30	136.09	136.43	132.86	135.94	1287749
2019-10-31	135.50	135.50	130.02	133.57	1361177
2019-11-01	136.00	142.00	135.34	141.86	2098710
2019-11-04	142.98	147.50	142.97	146.73	2590375
2019-11-05	147.72	151.84	146.42	146.98	2096141
2019-11-06	146.86	147.43	143.83	147.14	1273438
2019-11-07	149.42	152.45	149.18	150.17	1826856
2019-11-08	150.46	155.74	150.29	155.32	1645301
2019-11-11	153.31	156.53	152.90	156.36	1173206
2019-11-12	156.36	157.70	153.08	154.46	1543002
2019-11-13	152.34	152.96	150.27	150.73	1561423
2019-11-14	150.79	153.34	150.64	152.32	863922
2019-11-15	154.27	155.24	152.90	154.34	969344
2019-11-18	154.26	154.59	151.69	153.27	1051225
2019-11-19	154.19	154.96	151.21	152.27	742717
2019-11-20	151.93	151.97	146.35	148.52	1780753
2019-11-21	148.66	152.64	147.75	152.47	1374426
2019-11-22	152.25	155.49	151.87	154.51	1053668
2019-11-25	155.38	157.85	153.16	157.02	1146777
2019-11-26	156.11	157.16	154.73	156.29	880379
2019-11-27	157.09	157.23	154.47	156.46	528313
2019-11-29	155.70	156.18	152.68	153.05	420445
2019-12-02	153.21	155.98	151.62	152.19	976477
2019-12-03	148.02	150.08	145.95	149.37	1207343
2019-12-04	151.60	153.85	150.37	150.53	912645
2019-12-05	151.74	153.19	151.05	153.13	768453
2019-12-06	156.18	159.39	155.94	157.26	1368636
2019-12-09	156.30	158.21	155.47	155.86	726094
2019-12-10	155.00	155.30	152.50	153.78	864704
2019-12-11	156.20	157.17	155.05	156.97	878022
2019-12-12	157.44	163.55	156.69	163.19	1439523
2019-12-13	162.26	165.85	160.17	162.74	933681
2019-12-16	164.64	166.27	164.20	165.16	1130202
2019-12-17	164.70	165.00	162.70	164.51	923269
2019-12-18	164.55	166.65	163.77	166.20	806033
2019-12-19	166.53	166.66	163.60	165.69	941959
2019-12-20	167.77	168.00	165.43	167.33	1534685
2019-12-23	167.00	169.74	166.57	168.92	848277
2019-12-24	169.72	169.90	167.97	168.44	217047
2019-12-26	168.74	169.88	168.14	169.82	476516
2019-12-27	169.74	170.04	168.00	168.53	570809
2019-12-30	168.70	169.65	167.21	168.36	400050
2019-12-31	167.70	169.37	166.36	166.77	617502
2020-01-02	168.41	168.67	164.41	168.65	826335
2020-01-03	164.99	166.56	161.37	165.71	1088997
2020-01-06	162.61	165.69	162.36	165.38	707756
2020-01-07	165.00	165.97	163.63	165.08	525704
2020-01-08	165.31	166.27	163.61	164.81	688699
2020-01-09	165.91	165.92	162.62	163.23	923183
2020-01-10	163.23	163.45	158.65	159.47	993371
2020-01-13	160.60	160.86	155.71	157.44	1537730
2020-01-14	156.27	157.07	152.62	154.34	1419828
2020-01-15	153.24	156.05	152.25	154.89	924757
2020-01-16	156.03	157.79	155.51	157.65	891773
2020-01-17	158.46	161.28	158.14	158.72	1119302
2020-01-21	157.90	157.90	154.79	154.99	1146429
2020-01-22	156.43	156.95	154.63	155.27	742227
2020-01-23	153.66	155.35	150.84	155.15	1107195
2020-01-24	155.24	155.82	149.51	151.65	1232300
2020-01-27	146.54	149.72	146.04	146.27	1521571
2020-01-28	148.25	151.55	147.31	150.50	872432
2020-01-29	151.50	153.66	150.56	152.26	1298475
2020-01-30	150.05	152.56	140.07	141.58	2642115
2020-01-31	139.84	140.84	135.27	135.69	2159304
2020-02-03	137.19	141.31	136.72	139.52	1731559
2020-02-04	142.27	149.33	141.61	147.53	1547991
2020-02-05	151.00	155.28	150.25	154.38	1329065
2020-02-06	155.26	155.26	150.36	152.61	770860
2020-02-07	151.28	151.56	149.05	149.75	819999
2020-02-10	149.27	151.09	148.26	150.75	537720
2020-02-11	152.59	156.00	151.90	154.05	1061208
2020-02-12	156.95	160.08	156.02	158.87	1093815
2020-02-13	157.47	160.29	157.00	160.08	847404
2020-02-14	159.99	161.11	154.90	156.86	602119
2020-02-18	155.25	156.59	151.52	153.98	847926
2020-02-19	154.85	156.49	153.16	153.55	619481
2020-02-20	152.76	159.12	152.55	155.72	821825
2020-02-21	153.72	154.47	150.80	151.41	973028
2020-02-24	143.73	143.97	139.43	141.95	1431257
2020-02-25	142.66	143.50	132.72	134.64	1736963
2020-02-26	136.65	137.69	131.56	131.72	1450519
2020-02-27	126.32	136.83	123.63	129.64	1918358
2020-02-28	124.54	135.36	124.10	132.48	2541416
2020-03-02	134.52	135.80	127.00	135.80	1979351
2020-03-03	135.41	138.61	126.57	128.64	1508550
2020-03-04	131.06	132.33	126.38	130.16	1566652
2020-03-05	125.36	125.74	118.67	119.82	1923290
2020-03-06	114.05	118.36	111.65	115.67	2691628
2020-03-09	100.99	106.77	97.90	98.96	3339800
2020-03-10	104.97	108.85	97.96	107.42	2642183
2020-03-11	102.34	104.21	98.38	99.72	2692785
2020-03-12	91.02	94.05	83.00	83.23	3399226
2020-03-13	90.20	91.56	83.01	91.01	2487286
2020-03-16	78.00	90.39	76.09	83.23	2732356
2020-03-17	85.10	86.03	74.62	81.43	2620124
2020-03-18	73.94	75.54	58.85	69.59	3458184
2020-03-19	67.81	79.40	63.58	77.71	2863700
2020-03-20	79.53	82.04	69.97	70.10	2519748
2020-03-23	69.16	72.54	63.77	70.89	2183210
2020-03-24	77.52	89.68	77.33	86.61	2780319
2020-03-25	89.32	101.18	82.54	93.19	2442771
2020-03-26	95.13	101.26	90.29	99.18	2516206
2020-03-27	92.10	92.99	86.45	90.15	2617394
2020-03-30	88.43	95.49	86.00	95.16	2249217
2020-03-31	95.12	105.74	94.64	102.90	3267916
2020-04-01	96.94	100.43	92.14	95.98	2111978
2020-04-02	95.34	103.50	93.25	96.16	2133049
2020-04-03	92.33	93.76	86.69	91.07	2359266
2020-04-06	97.08	104.25	97.00	103.18	2261706
2020-04-07	111.02	111.99	104.01	107.93	2471504
2020-04-08	109.08	114.94	107.31	111.64	1520289
2020-04-09	113.12	114.84	103.65	107.71	2607923
2020-04-13	103.37	104.90	100.13	103.76	1531138
2020-04-14	107.00	109.82	105.15	108.64	1340214
2020-04-15	103.56	104.96	100.20	103.79	1652926
2020-04-16	103.37	103.97	94.80	98.55	2726039
2020-04-17	102.18	106.20	100.51	105.05	2061052
2020-04-20	101.89	104.90	98.32	100.60	1951306
2020-04-21	97.16	99.25	96.18	97.67	1228992
2020-04-22	101.78	101.79	99.05	100.62	1170957
2020-04-23	102.20	105.05	100.22	103.73	1416986
2020-04-24	105.42	107.30	102.24	106.05	960135
2020-04-27	105.54	111.98	105.02	111.03	1483527
2020-04-28	115.73	118.79	112.79	116.55	2028534
2020-04-29	121.11	128.41	120.03	127.98	2312847
2020-04-30	126.22	130.99	120.50	128.50	2690617
2020-05-01	125.55	125.93	118.35	119.28	1934816
2020-05-04	116.14	117.61	112.01	116.75	1291172
2020-05-05	119.41	122.35	113.63	113.87	1189469
2020-05-06	114.33	116.34	110.71	110.81	879075
2020-05-07	112.86	115.75	111.63	112.73	1039329
2020-05-08	115.16	119.78	113.50	119.58	900850
2020-05-11	117.08	119.03	114.80	116.52	900524
2020-05-12	117.12	117.30	110.08	110.18	997502
2020-05-13	109.95	111.15	106.50	108.77	1166265
2020-05-14	107.30	116.24	105.26	116.06	1728209
2020-05-15	114.51	118.95	113.33	118.57	1468832
2020-05-18	126.30	133.01	125.12	129.33	2404330
2020-05-19	128.01	129.46	124.59	124.75	1151353
2020-05-20	128.46	129.58	126.05	128.02	1217290
2020-05-21	128.42	129.89	126.25	127.72	672451
2020-05-22	127.76	131.61	126.57	130.56	914658
2020-05-26	135.50	140.40	135.25	137.17	1634409
2020-05-27	141.63	143.70	137.26	140.48	2192915
2020-05-28	142.11	142.11	136.52	137.62	1330017
2020-05-29	135.37	141.30	134.39	138.89	1564404
2020-06-01	138.95	141.91	137.30	139.96	763735
2020-06-02	142.00	144.28	141.15	143.13	1062335
2020-06-03	145.35	150.87	145.30	149.79	1228087
2020-06-04	148.94	153.95	147.06	151.38	1509258
2020-06-05	160.04	165.87	159.32	161.36	3124087
2020-06-08	162.66	165.80	156.43	158.28	1931362
2020-06-09	154.41	161.60	152.50	158.25	1435737
2020-06-10	158.22	158.91	153.60	155.60	1502695
2020-06-11	144.14	148.00	141.79	142.05	2002175
2020-06-12	149.25	149.44	139.37	143.49	1315366
2020-06-15	136.85	147.80	136.51	147.04	1111009
2020-06-16	157.50	161.06	154.68	158.29	2593125
2020-06-17	157.84	158.04	154.68	155.56	1251135
2020-06-18	154.80	156.59	152.76	153.81	1407772
2020-06-19	157.60	158.47	152.40	155.51	1981712
2020-06-22	154.46	157.53	152.74	157.11	1235838
2020-06-23	158.02	158.68	153.94	153.98	1146993
2020-06-24	152.26	152.28	142.27	142.43	2151553
2020-06-25	141.28	144.98	139.10	144.34	1347969
2020-06-26	143.30	144.02	139.95	140.40	2392582
2020-06-29	143.11	148.36	141.83	147.72	1164368
2020-06-30	147.07	149.72	146.32	149.04	867019
2020-07-01	150.00	151.67	145.40	145.80	950857
2020-07-02	149.31	152.88	147.08	147.91	1019271
2020-07-06	150.84	152.25	149.50	150.74	769616
2020-07-07	149.12	151.96	147.50	147.57	935348
2020-07-08	147.32	149.36	145.10	148.65	769957
2020-07-09	149.03	149.87	142.01	143.66	847957
2020-07-10	143.96	148.93	143.71	147.83	921363
2020-07-13	151.13	155.39	149.16	152.20	1256701
2020-07-14	151.16	157.72	149.64	157.15	953238
2020-07-15	160.29	161.95	157.46	160.80	987448
2020-07-16	160.08	162.59	157.64	158.44	785814
2020-07-17	159.46	160.48	157.75	159.08	608807
2020-07-20	158.00	159.50	156.49	157.24	517372
2020-07-21	159.15	163.08	158.89	160.30	824636
2020-07-22	158.88	163.20	158.88	162.75	832048
2020-07-23	162.83	165.85	161.58	163.49	763355
2020-07-24	163.61	164.44	160.80	160.88	632400
2020-07-27	160.07	163.90	159.24	163.29	865425
2020-07-28	161.24	162.29	157.70	158.33	760045
2020-07-29	158.69	163.59	158.48	163.42	1060816
2020-07-30	161.36	161.79	153.77	156.91	1861253
2020-07-31	157.35	157.35	151.41	155.37	1198446
2020-08-03	156.70	159.98	155.40	159.63	770350
2020-08-04	159.15	162.36	158.81	160.84	714341
2020-08-05	162.50	169.94	161.54	169.56	1119760
2020-08-06	169.22	169.87	167.23	168.65	657886
2020-08-07	167.74	174.11	167.64	173.59	875352
2020-08-10	174.15	184.21	174.15	181.26	1279541
2020-08-11	183.32	186.78	174.86	175.62	1644252
2020-08-12	178.03	180.51	176.19	178.60	588666
2020-08-13	178.13	181.93	177.63	178.37	676427
2020-08-14	177.79	181.75	176.91	179.33	677871
2020-08-17	179.21	181.33	178.73	179.08	497849
2020-08-18	179.02	179.45	176.22	176.56	483273
2020-08-19	176.23	177.98	174.92	175.43	804423
2020-08-20	172.64	175.70	172.09	174.55	584901
2020-08-21	174.85	176.15	173.69	175.06	464766
2020-08-24	177.38	180.35	175.42	176.97	1076664
2020-08-25	178.07	179.91	174.95	176.82	421440
2020-08-26	175.68	178.69	174.01	177.59	608587
2020-08-27	178.00	180.00	177.28	179.02	518192
2020-08-28	179.49	182.79	178.89	182.53	516913
2020-08-31	181.85	182.47	176.97	177.05	695340
2020-09-01	176.02	183.21	175.29	182.54	935867
2020-09-02	182.49	185.29	177.75	184.58	788752
2020-09-03	183.00	183.61	171.66	174.39	1006755
2020-09-04	177.69	179.29	170.67	176.43	966520
2020-09-08	171.61	176.31	168.50	172.37	912266
2020-09-09	174.89	177.41	173.90	175.89	797651
2020-09-10	176.90	177.14	171.40	171.96	808105
2020-09-11	173.46	175.35	172.22	174.63	445365
2020-09-14	177.49	178.30	174.91	176.58	432193
2020-09-15	177.92	178.97	175.27	176.56	623789
2020-09-16	177.19	183.10	175.43	181.55	807710
2020-09-17	178.28	184.00	175.89	180.78	859144
2020-09-18	180.06	181.44	173.59	176.20	1305146
2020-09-21	171.20	172.05	164.29	167.48	746433
2020-09-22	167.70	168.75	165.32	167.97	586064
2020-09-23	168.32	170.99	161.75	161.98	828725
2020-09-24	161.25	168.03	159.01	166.63	1068178
2020-09-25	164.91	169.69	164.31	168.14	545151
2020-09-28	172.13	178.64	170.99	175.73	782784
2020-09-29	174.89	176.62	171.50	174.21	602130
2020-09-30	175.56	179.45	171.75	174.50	800905
2020-10-01	176.58	176.58	171.88	175.35	911547
2020-10-02	171.75	186.24	171.75	185.02	1159129
2020-10-05	187.20	198.62	186.60	197.70	1540066
2020-10-06	197.97	200.65	193.47	193.87	1171222
2020-10-07	197.82	201.51	196.08	198.96	770496
2020-10-08	201.00	202.00	197.04	199.49	609041
2020-10-09	201.15	203.57	195.93	196.94	819247
2020-10-12	197.54	200.36	194.18	199.10	665422
2020-10-13	196.65	197.26	192.12	194.27	780425
2020-10-14	196.16	197.00	187.79	188.13	1045194
2020-10-15	186.59	189.50	185.43	188.43	783844
2020-10-16	189.71	196.05	188.57	192.94	806438
2020-10-19	191.01	194.80	186.66	187.44	668467
2020-10-20	189.60	192.49	188.77	189.32	576636
2020-10-21	188.44	190.95	185.57	186.87	551971
2020-10-22	186.54	189.28	184.02	185.40	686481
2020-10-23	187.92	189.09	184.09	188.24	519101
2020-10-26	184.63	185.29	179.41	182.12	551318
2020-10-27	182.45	182.45	174.75	174.81	1015099
2020-10-28	169.00	172.84	167.25	170.73	1153826
2020-10-29	175.49	176.98	169.27	173.22	1151537
2020-10-30	171.91	179.38	170.14	178.29	1234404
2020-11-02	181.00	192.96	180.57	192.67	1327420
2020-11-03	197.00	202.94	195.19	201.45	1425694
2020-11-04	188.05	190.00	178.85	179.19	2760248
2020-11-05	185.00	191.99	183.01	188.47	1404555
2020-11-06	188.47	194.85	187.98	191.46	801347
2020-11-09	205.02	213.00	202.35	205.82	1330501
2020-11-10	205.08	212.80	205.08	209.27	801957
2020-11-11	209.97	210.23	203.47	207.25	477046
2020-11-12	204.56	205.27	198.74	201.92	568117
2020-11-13	205.30	209.48	204.15	207.27	634693
2020-11-16	211.27	217.88	207.84	217.83	1315783
2020-11-17	214.00	216.45	211.28	214.62	641795
2020-11-18	216.00	220.81	214.09	216.25	1103495
2020-11-19	214.47	217.10	209.16	217.00	779284
2020-11-20	222.84	223.89	218.59	219.80	1023279
2020-11-23	223.56	227.81	221.93	226.31	830731
2020-11-24	230.46	240.26	229.00	237.91	1185012
2020-11-25	235.11	235.90	228.36	230.46	760108
2020-11-27	230.19	234.55	230.19	232.91	336729
2020-11-30	231.72	232.00	226.06	226.98	1273655
2020-12-01	232.98	236.12	230.68	233.64	796943
2020-12-02	232.60	233.80	228.97	231.40	651525
2020-12-03	231.61	238.51	230.93	236.95	858087
2020-12-04	239.30	245.81	238.61	245.62	783564
2020-12-07	243.45	246.59	241.04	246.48	652231
2020-12-08	244.64	249.59	241.28	243.00	718817
2020-12-09	249.60	249.60	243.98	246.75	874464
2020-12-10	243.76	244.94	239.36	241.98	754761
2020-12-11	240.18	243.58	239.15	240.76	728452
2020-12-14	245.09	245.09	238.52	238.89	650117
2020-12-15	231.73	239.67	231.01	238.98	770147
2020-12-16	240.42	240.42	230.27	232.49	886818
2020-12-17	229.68	232.52	226.60	229.16	1090786
2020-12-18	228.68	229.95	224.70	227.54	1231888
2020-12-21	221.22	231.25	217.39	229.55	752203
2020-12-22	231.05	231.28	223.74	227.39	515772
2020-12-23	229.86	231.99	227.72	230.93	581150
2020-12-24	230.67	233.16	228.95	232.62	213247
2020-12-28	233.41	234.51	226.57	226.99	447242
2020-12-29	227.59	229.37	223.72	226.43	485874
2020-12-30	227.86	231.18	227.50	230.06	327910
2020-12-31	229.73	233.83	228.00	231.91	523041
2021-01-04	234.00	236.30	224.52	229.65	967402
2021-01-05	229.20	239.43	228.61	235.57	774645
2021-01-06	248.15	262.04	248.15	256.55	1988116
2021-01-07	261.33	267.59	259.05	264.68	1031144
2021-01-08	264.50	266.55	253.48	260.15	708109
2021-01-11	255.15	261.45	255.00	257.45	445559
2021-01-12	259.18	264.09	257.81	262.14	713259
2021-01-13	260.80	261.45	253.64	254.45	678809
2021-01-14	258.77	264.40	255.02	260.37	661375
2021-01-15	256.76	258.42	250.61	255.14	658261
2021-01-19	260.00	266.59	259.57	260.83	763286
2021-01-20	263.80	264.20	258.61	260.20	495312
2021-01-21	260.01	261.79	258.00	259.22	426417
2021-01-22	255.37	259.75	254.50	258.59	481832
2021-01-25	256.51	261.99	251.93	253.52	670486
2021-01-26	257.39	257.59	247.41	248.21	495834
2021-01-27	240.12	241.82	228.22	236.27	1264440
2021-01-28	245.70	257.57	243.00	253.56	1172690
2021-01-29	251.63	251.88	238.55	243.01	1117028
2021-02-01	247.92	254.21	245.00	253.28	710365
2021-02-02	257.72	261.94	249.75	250.67	749933
2021-02-03	252.34	255.39	248.07	250.80	514493
2021-02-04	252.79	260.45	251.25	259.83	712099
2021-02-05	261.00	266.67	261.00	265.73	617330
2021-02-08	267.47	274.12	266.73	272.23	741888
2021-02-09	270.04	278.86	267.27	277.28	711055
2021-02-10	279.72	285.03	275.53	276.83	842893
2021-02-11	277.85	282.96	274.58	279.82	645062
2021-02-12	279.80	287.23	279.12	286.22	494587
2021-02-16	290.00	293.47	288.08	288.08	1105735
2021-02-17	286.01	287.32	274.28	277.81	742302
2021-02-18	273.73	275.60	267.42	274.79	759054
2021-02-19	278.08	291.33	278.07	290.01	691930
2021-02-22	288.00	302.70	287.31	298.49	965699
2021-02-23	296.95	308.86	286.42	306.36	1292906
2021-02-24	310.00	321.94	307.78	312.52	1253861
2021-02-25	311.73	312.22	292.00	295.11	1298325
2021-02-26	298.54	301.55	285.00	297.38	1007909
2021-03-01	304.11	305.99	299.09	302.49	696025
2021-03-02	304.05	304.05	292.42	293.42	694834
2021-03-03	294.62	302.70	293.08	294.93	644503
2021-03-04	294.55	303.10	282.70	288.60	1180411
2021-03-05	293.12	302.10	282.20	300.96	733311
2021-03-08	303.91	308.14	300.48	302.60	863076
2021-03-09	302.46	304.21	293.55	295.25	720500
2021-03-10	296.73	304.59	296.08	303.06	488501
2021-03-11	305.60	314.10	304.09	310.78	502312
2021-03-12	310.77	319.11	309.06	317.86	580345
2021-03-15	319.08	323.83	311.61	323.48	553351
2021-03-16	322.12	322.12	311.75	314.86	802068
2021-03-17	317.64	324.22	311.00	321.90	526697
2021-03-18	321.90	330.79	317.33	318.12	608098
2021-03-19	316.43	319.96	305.56	316.00	970021
2021-03-22	315.00	316.72	308.53	311.48	603031
2021-03-23	308.11	310.31	297.50	299.93	774828
2021-03-24	308.99	313.10	304.89	305.41	607688
2021-03-25	304.14	315.65	299.82	314.24	655857
2021-03-26	318.27	330.17	315.50	329.86	840095
2021-03-29	329.50	335.59	322.72	324.47	903055
2021-03-30	324.72	336.32	324.72	333.21	1181868
2021-03-31	334.00	339.72	325.81	329.31	1398317
2021-04-01	331.51	334.29	324.27	331.71	771784
2021-04-05	337.00	338.49	330.94	331.53	590903
2021-04-06	331.00	341.00	323.78	325.43	835725
2021-04-07	326.00	326.50	319.12	322.00	730229
2021-04-08	320.96	324.24	313.52	321.25	620065
2021-04-09	321.00	325.12	317.46	324.71	575940
2021-04-12	326.61	328.96	323.32	327.87	506323
2021-04-13	324.21	326.58	316.67	325.57	477565
2021-04-14	325.28	331.63	324.15	325.06	716122
2021-04-15	328.22	328.22	319.56	325.39	592601
2021-04-16	329.63	332.41	325.32	328.14	765590
2021-04-19	325.39	326.47	318.83	324.59	779550
2021-04-20	322.30	322.30	304.30	310.74	908904
2021-04-21	308.15	316.97	304.66	316.75	730807
2021-04-22	318.80	320.00	309.73	309.99	851649
2021-04-23	313.77	320.55	311.45	318.94	716597
2021-04-26	320.43	326.51	320.40	324.97	547894
2021-04-27	322.72	325.09	318.01	324.82	606560
2021-04-28	323.55	327.89	322.48	324.85	545445
2021-04-29	331.31	331.31	315.93	327.33	823050
2021-04-30	323.24	326.42	319.49	319.95	559756
2021-05-03	324.58	328.51	319.51	321.80	457473
2021-05-04	321.03	330.66	317.43	329.95	849944
2021-05-05	330.75	336.76	324.10	332.71	515501
2021-05-06	332.71	342.96	331.76	342.58	699642
2021-05-07	341.88	348.41	336.77	347.33	531906
2021-05-10	348.50	354.60	346.78	348.14	796032
2021-05-11	342.25	345.33	335.99	340.33	697353
2021-05-12	340.34	343.29	328.02	329.29	584717
2021-05-13	330.59	339.25	328.17	333.06	573504
2021-05-14	337.16	343.28	334.67	341.79	477883
2021-05-17	339.83	341.84	333.48	341.04	356255
2021-05-18	340.35	341.62	331.12	331.33	438253
2021-05-19	325.64	325.64	315.28	321.34	981437
2021-05-20	321.63	322.93	314.31	319.31	711614
2021-05-21	322.78	327.00	318.71	321.45	534339
2021-05-24	323.23	327.85	318.94	325.92	417387
2021-05-25	328.63	332.65	323.69	324.38	569720
2021-05-26	322.64	327.60	322.36	326.82	537890
2021-05-27	332.90	335.25	329.96	333.63	953384
2021-05-28	333.59	336.05	328.12	333.96	547467
2021-06-01	338.61	341.25	337.66	339.45	544086
2021-06-02	339.44	339.44	334.98	338.47	773983
2021-06-03	337.61	340.85	332.75	336.12	596639
2021-06-04	336.34	337.74	328.10	332.07	474813
2021-06-07	333.68	334.18	315.00	316.02	1189173
2021-06-08	316.10	326.10	313.37	324.24	734260
2021-06-09	321.84	323.94	313.02	314.71	709380
2021-06-10	318.77	320.60	302.74	303.32	1339462
2021-06-11	304.31	308.47	302.03	305.34	963305
2021-06-14	304.17	306.65	298.56	302.98	913703
2021-06-15	304.49	310.67	303.41	309.83	739580
2021-06-16	307.59	310.02	302.78	307.02	747636
2021-06-17	308.00	309.88	289.90	294.18	1045509
2021-06-18	287.05	291.32	285.59	288.95	1463989
2021-06-21	293.35	301.89	292.45	299.21	677090
2021-06-22	300.77	304.69	294.79	303.75	711469
2021-06-23	310.00	313.97	307.36	308.12	835990
2021-06-24	310.52	320.65	309.51	316.80	1151280
2021-06-25	325.83	325.83	312.37	312.97	1512405
2021-06-28	313.18	319.00	307.65	318.05	926632
2021-06-29	319.70	323.54	314.59	315.02	625219
2021-06-30	313.15	320.00	312.52	319.01	708057
2021-07-01	323.20	324.43	319.45	321.35	593348
2021-07-02	319.77	322.41	318.67	319.57	459732
2021-07-06	319.79	320.00	307.75	311.43	888733
2021-07-07	310.00	315.30	307.07	312.79	592649
2021-07-08	304.10	311.81	300.07	306.22	927078
2021-07-09	312.50	317.87	311.66	317.48	861059
2021-07-12	315.20	322.99	313.89	321.59	870074
2021-07-13	319.74	320.64	314.31	314.45	598499
2021-07-14	316.29	318.79	310.22	312.59	463808
2021-07-15	310.10	318.49	309.74	314.71	683998
2021-07-16	317.66	317.96	304.16	306.08	868393
2021-07-19	297.63	299.65	291.39	298.85	978363
2021-07-20	297.91	313.03	296.50	311.60	711428
2021-07-21	315.40	323.88	314.74	323.19	982225
2021-07-22	322.42	323.65	316.78	319.97	583110
2021-07-23	322.11	325.10	318.26	324.06	543243
2021-07-26	324.63	329.50	324.05	327.91	677532
2021-07-27	326.20	332.23	323.27	326.75	607129
2021-07-28	328.00	331.51	320.85	325.89	973354
2021-07-29	317.52	325.70	308.47	322.46	1752519
2021-07-30	319.64	332.15	319.23	329.55	703840
2021-08-02	332.65	336.33	325.49	326.27	1014173
2021-08-03	327.69	338.69	323.03	338.23	777353
2021-08-04	335.14	335.18	323.42	323.67	630353
2021-08-05	326.13	331.00	324.44	325.39	341756
2021-08-06	330.00	332.19	326.24	331.45	370999
2021-08-09	331.34	336.31	326.24	332.84	367865
2021-08-10	332.53	342.64	330.15	340.54	510105
2021-08-11	344.00	357.85	341.15	357.50	1052588
2021-08-12	359.30	364.30	356.64	361.34	992311
2021-08-13	360.44	361.33	350.97	353.11	580348
2021-08-16	349.80	352.86	345.67	351.21	413301
2021-08-17	348.35	348.72	340.04	345.10	573978
2021-08-18	342.28	349.90	339.63	340.16	407520
2021-08-19	332.30	336.35	329.05	331.44	498323
2021-08-20	329.78	332.61	324.80	330.13	486790
2021-08-23	333.47	339.41	331.71	338.00	498409
2021-08-24	339.24	346.21	338.99	343.91	335067
2021-08-25	345.48	354.03	344.48	350.37	411376
2021-08-26	351.25	352.55	346.23	347.64	349547
2021-08-27	349.62	356.78	348.82	355.22	476113
2021-08-30	357.39	357.45	351.96	354.35	311320
2021-08-31	355.07	356.54	351.76	352.65	519674
2021-09-01	352.38	353.74	343.71	347.33	493806
2021-09-02	350.74	356.60	348.50	353.75	362959
2021-09-03	352.10	353.12	346.68	351.37	366777
2021-09-07	348.91	350.79	345.52	345.75	380393
2021-09-08	343.67	345.34	336.16	339.71	574351
2021-09-09	338.70	346.42	338.22	342.08	523581
2021-09-10	346.38	347.60	340.53	341.29	409539
2021-09-13	344.00	346.87	340.14	343.47	541358
2021-09-14	346.02	346.02	328.00	331.30	518698
2021-09-15	331.00	342.47	330.15	341.60	479308
2021-09-16	343.81	354.39	342.88	346.20	702847
2021-09-17	343.50	349.13	337.98	341.46	920031
2021-09-20	329.36	333.71	323.92	329.62	675231
2021-09-21	334.80	334.99	325.41	330.26	567436
2021-09-22	337.00	349.36	334.96	345.90	1080312
2021-09-23	348.17	361.54	346.04	355.27	884626
2021-09-24	354.13	361.00	353.67	356.51	440917
2021-09-27	356.68	369.17	356.68	365.84	543509
2021-09-28	366.55	369.22	358.25	362.83	659573
2021-09-29	366.91	366.91	359.80	362.09	469698
2021-09-30	362.16	363.30	350.65	350.93	807868
2021-10-01	351.00	361.19	350.06	358.15	927940
2021-10-04	355.62	357.30	346.01	348.76	611859
2021-10-05	352.75	357.88	346.05	353.05	858705
2021-10-06	347.00	352.89	340.59	346.67	727516
2021-10-07	351.96	357.55	350.22	352.43	523371
2021-10-08	348.98	352.19	342.38	342.56	426576
2021-10-11	342.50	349.58	341.73	342.91	443081
2021-10-12	345.33	347.32	340.88	342.72	386412
2021-10-13	342.79	347.35	336.97	339.45	387904
2021-10-14	344.28	353.18	343.06	352.34	418608
2021-10-15	357.01	359.73	348.57	349.34	606631
2021-10-18	346.66	351.14	344.08	350.27	422376
2021-10-19	351.50	357.37	350.20	353.44	349541
2021-10-20	352.41	367.66	351.32	365.92	622826
2021-10-21	362.36	366.65	359.16	365.40	370048
2021-10-22	366.46	370.38	364.62	368.29	353732
2021-10-25	368.81	370.13	364.63	366.26	535125
2021-10-26	368.00	369.75	357.03	357.19	591535
2021-10-27	356.53	359.66	346.79	347.55	716656
2021-10-28	364.75	373.55	349.25	367.18	1300315
2021-10-29	369.69	380.17	368.46	379.11	1041654
2021-11-01	380.50	384.92	379.18	383.33	637984
2021-11-02	385.96	391.66	382.72	386.19	536515
2021-11-03	383.95	386.99	377.05	381.27	665051
2021-11-04	385.76	387.75	380.93	385.97	487685
2021-11-05	389.73	396.97	389.10	391.96	475051
2021-11-08	411.36	414.99	392.51	392.79	1052542
2021-11-09	392.00	395.27	387.93	391.50	349795
2021-11-10	389.63	391.42	377.62	379.98	635462
2021-11-11	380.87	387.87	378.95	382.45	384680
2021-11-12	383.19	387.03	381.72	382.96	353201
2021-11-15	386.20	389.15	383.41	384.29	310307
2021-11-16	385.95	387.49	380.79	381.67	381250
2021-11-17	379.80	381.98	374.30	379.73	536035
2021-11-18	380.41	382.47	376.00	377.87	318369
2021-11-19	374.98	380.66	371.75	375.26	479899
2021-11-22	379.36	386.86	376.75	376.95	489302
2021-11-23	376.62	378.88	371.40	375.19	1009351
2021-11-24	371.80	376.94	371.01	373.89	361709
2021-11-26	360.52	364.66	354.26	362.23	542944
2021-11-29	367.37	368.90	356.42	357.02	658894
2021-11-30	354.07	355.49	338.04	338.74	1463094
2021-12-01	348.95	349.75	332.70	332.82	984538
2021-12-02	335.25	343.82	335.00	339.42	670585
2021-12-03	343.79	343.79	326.88	332.83	818665
2021-12-06	335.20	348.00	329.20	344.89	1518403
2021-12-07	354.34	364.48	352.01	356.75	852161
2021-12-08	356.64	361.02	356.04	356.96	544003
2021-12-09	361.00	362.19	355.03	356.53	589161
2021-12-10	358.50	360.00	344.83	347.81	599965
2021-12-13	346.91	347.35	335.31	338.26	675253
2021-12-14	335.67	342.07	333.42	337.58	471115
2021-12-15	336.29	342.68	327.75	341.15	671150
2021-12-16	346.33	349.04	335.34	337.47	522545
2021-12-17	336.99	337.52	327.75	332.33	1148022
2021-12-20	325.81	326.04	316.62	321.98	752628
2021-12-21	315.55	330.19	315.00	328.95	623969
2021-12-22	329.90	331.84	323.29	325.67	598963
2021-12-23	327.87	335.86	327.87	331.73	372632
2021-12-27	333.00	333.50	328.55	333.50	382110
2021-12-28	333.29	337.57	331.18	333.57	254497
2021-12-29	334.87	336.11	332.59	334.12	354547
2021-12-30	333.52	336.01	329.72	329.89	336590
2021-12-31	328.29	334.18	325.52	332.29	659752
2022-01-03	333.26	338.75	329.27	330.64	524415
2022-01-04	334.83	349.14	333.30	347.09	698777
2022-01-05	347.30	351.50	333.25	335.02	801233
2022-01-06	337.96	338.59	330.78	335.17	536955
2022-01-07	335.10	338.72	325.59	325.98	796064
2022-01-10	327.63	328.19	316.75	322.21	794695
2022-01-11	323.03	334.76	315.68	333.99	885667
2022-01-12	338.28	345.00	331.30	331.95	1031245
2022-01-13	333.92	345.28	333.92	336.21	731827
2022-01-14	333.53	335.77	322.87	327.82	589018
2022-01-18	323.58	324.95	313.85	314.20	764283
2022-01-19	317.59	317.60	307.04	307.30	663792
2022-01-20	309.69	317.60	306.23	307.11	732632
2022-01-21	302.33	309.45	294.96	297.17	938064
2022-01-24	288.44	312.98	286.86	312.19	1302227
2022-01-25	305.04	313.66	301.16	308.40	1170515
2022-01-26	313.33	319.86	303.54	307.76	977026
2022-01-27	329.80	329.80	313.14	319.80	1967175
2022-01-28	317.61	321.03	305.84	317.77	1093485
2022-01-31	315.45	320.77	315.00	320.12	817688
2022-02-01	317.49	330.07	317.49	330.01	839889
2022-02-02	330.03	333.50	323.89	326.22	905610
2022-02-03	321.53	328.14	321.53	324.43	832929
2022-02-04	322.90	325.43	312.00	312.29	758514
2022-02-07	315.00	317.89	312.69	315.78	516184
2022-02-08	318.37	324.55	316.76	323.39	544757
2022-02-09	328.45	335.04	326.96	334.19	532740
2022-02-10	329.89	335.24	322.98	325.68	605997
2022-02-11	325.08	327.07	308.44	312.91	831264
2022-02-14	310.49	318.93	310.29	313.25	609916
2022-02-15	317.03	323.56	314.22	322.87	762278
2022-02-16	320.56	326.62	320.51	325.12	456956
2022-02-17	321.51	324.37	313.36	314.21	433721
2022-02-18	313.92	318.66	310.33	311.82	392519
2022-02-22	310.00	316.05	308.39	312.32	671941
2022-02-23	315.46	317.25	298.55	299.20	817651
2022-02-24	288.96	308.90	288.37	308.32	754243
2022-02-25	309.00	317.49	307.22	316.31	516638
2022-02-28	312.47	322.21	311.55	321.62	669718
2022-03-01	320.05	320.98	310.00	313.04	629234
2022-03-02	316.45	329.66	315.72	326.31	491256
2022-03-03	329.32	330.99	322.37	328.64	618405
2022-03-04	324.81	326.08	312.31	316.51	654897
2022-03-07	317.86	317.86	295.50	298.24	999785
2022-03-08	301.94	320.30	301.94	310.68	904607
2022-03-09	318.99	320.99	314.08	315.79	704803
2022-03-10	312.48	322.34	311.19	321.25	439239
2022-03-11	327.49	330.80	322.45	322.75	462855
2022-03-14	324.22	331.05	318.35	320.26	801405
2022-03-15	321.00	331.13	320.30	328.35	573764
2022-03-16	329.76	340.50	329.76	337.56	831442
2022-03-17	333.56	348.30	333.06	346.77	907702
2022-03-18	342.44	349.46	341.88	346.24	672038
2022-03-21	346.25	348.95	343.41	347.80	609852
2022-03-22	350.00	358.08	349.55	356.36	703549
2022-03-23	355.00	361.17	352.01	354.43	795814
2022-03-24	356.25	359.58	352.07	358.98	559598
2022-03-25	360.01	364.50	358.83	363.67	599275
2022-03-28	362.44	363.55	356.42	363.40	397875
2022-03-29	367.16	368.61	356.67	365.20	611263
2022-03-30	363.38	366.74	357.65	359.19	638470
2022-03-31	359.43	365.28	355.16	355.21	705264
2022-04-01	358.75	361.55	350.58	354.00	465958
2022-04-04	353.45	353.52	348.60	349.90	592914
2022-04-05	348.85	350.22	340.71	342.22	650589
2022-04-06	336.25	337.00	320.96	325.47	1250032
2022-04-07	325.43	326.60	317.82	320.92	816226
2022-04-08	319.38	324.66	316.15	317.05	802724
2022-04-11	314.05	324.03	312.13	316.03	632506
2022-04-12	318.75	327.02	315.51	318.80	538394
2022-04-13	319.61	325.46	318.06	324.75	370805
2022-04-14	326.12	334.55	326.12	331.07	526530
2022-04-18	330.00	341.89	330.00	339.55	679675
2022-04-19	340.21	352.24	340.00	351.48	613264
2022-04-20	355.46	359.86	351.81	353.09	561368
2022-04-21	359.03	359.79	335.87	337.72	914178
2022-04-22	334.14	336.35	314.33	314.67	976286
2022-04-25	308.96	315.26	301.80	313.28	1200470
2022-04-26	309.48	311.91	300.74	302.26	859013
2022-04-27	301.76	310.65	300.09	309.62	1030383
2022-04-28	321.45	324.00	305.58	318.50	1248622
2022-04-29	317.82	321.12	314.91	316.52	924832
2022-05-02	316.08	316.80	296.76	307.03	1183062
2022-05-03	307.39	315.53	307.39	312.45	599035
2022-05-04	314.36	321.25	302.38	320.51	967826
2022-05-05	314.98	318.55	298.40	303.20	1013092
2022-05-06	300.41	302.65	288.25	295.46	960452
2022-05-09	290.00	303.36	286.00	286.82	1463425
2022-05-10	291.24	299.65	285.61	293.69	1124221
2022-05-11	291.00	298.27	280.46	280.82	894742
2022-05-12	276.86	283.03	269.37	283.02	1363846
2022-05-13	285.55	293.48	285.31	288.44	566514
2022-05-16	286.14	287.62	280.20	282.93	514527
2022-05-17	292.20	296.25	286.41	290.46	524415
2022-05-18	287.75	292.90	272.70	273.40	877513
2022-05-19	269.14	278.57	268.53	272.61	686148
2022-05-20	276.17	276.78	262.76	269.92	844649
2022-05-23	272.67	275.75	267.62	274.15	862974
2022-05-24	271.50	272.05	263.05	267.74	698823
2022-05-25	267.30	276.93	264.97	275.82	618462
2022-05-26	280.84	286.07	279.93	284.84	747287
2022-05-27	288.85	297.63	288.77	297.46	611512
2022-05-31	292.29	299.56	291.29	298.18	1726608
2022-06-01	298.73	301.48	286.41	293.50	649319
2022-06-02	296.10	300.00	295.83	299.70	474114
2022-06-03	296.43	303.12	296.07	301.25	592009
2022-06-06	304.97	308.50	301.30	307.27	445154
2022-06-07	303.73	313.50	300.12	312.68	535567
2022-06-08	309.83	310.28	304.36	305.19	365876
2022-06-09	303.43	305.03	298.11	298.40	471594
2022-06-10	286.07	293.39	280.22	280.22	844421
2022-06-13	269.58	273.50	261.80	265.06	1072456
2022-06-14	264.58	268.94	257.97	260.12	846068
2022-06-15	263.14	270.58	260.90	265.96	781463
2022-06-16	256.96	256.96	243.12	245.54	1111868
2022-06-17	242.74	245.07	233.17	239.69	1470633
2022-06-21	243.50	249.68	240.68	242.08	879702
2022-06-22	234.63	243.00	233.17	241.35	896910
2022-06-23	241.00	243.97	230.54	235.84	954721
2022-06-24	238.96	250.81	237.44	248.29	1028346
2022-06-27	250.51	254.75	248.00	251.99	892320
2022-06-28	253.88	257.96	247.57	247.99	894157
2022-06-29	246.92	246.92	237.38	241.07	713426
2022-06-30	238.21	246.15	235.77	242.91	750040
2022-07-01	242.61	248.20	237.90	244.36	526729
2022-07-05	238.00	245.11	235.39	244.99	544479
2022-07-06	245.31	248.64	238.24	241.58	497162
2022-07-07	249.46	252.73	245.54	251.09	683705
2022-07-08	250.35	251.00	245.57	248.86	398351
2022-07-11	245.72	249.53	242.48	249.33	646483
2022-07-12	247.65	255.61	247.32	250.98	671355
2022-07-13	246.46	253.25	243.99	251.05	672271
2022-07-14	244.20	248.85	239.40	248.53	867248
2022-07-15	253.72	254.23	244.20	251.84	727884
2022-07-18	259.18	264.27	255.66	257.05	994050
2022-07-19	259.71	271.19	259.71	270.51	1041206
2022-07-20	271.00	277.17	269.34	275.64	1063588
2022-07-21	274.41	280.06	271.68	279.79	711753
2022-07-22	281.11	282.08	272.02	274.29	721479
2022-07-25	275.25	278.08	271.80	277.83	499091
2022-07-26	275.53	278.64	272.98	276.21	627243
2022-07-27	276.42	288.18	276.42	287.23	1035032
2022-07-28	292.99	304.98	290.26	304.83	1276084
2022-07-29	308.00	325.90	307.47	322.67	1502303
2022-08-01	314.86	322.65	307.18	319.68	922888
2022-08-02	317.40	321.73	310.82	314.10	701021
2022-08-03	315.97	319.13	309.04	317.60	670437
2022-08-04	318.70	324.08	315.29	319.21	535964
2022-08-05	314.00	324.60	313.07	323.43	510490
2022-08-08	324.19	329.23	320.01	322.14	409799
2022-08-09	321.01	322.48	317.25	319.89	518410
2022-08-10	329.62	330.72	326.78	327.95	557970
2022-08-11	330.93	334.16	329.51	332.22	560729
2022-08-12	334.45	336.79	331.40	336.55	321274
2022-08-15	332.56	338.31	332.56	337.52	399782
2022-08-16	334.77	343.67	334.77	339.31	465571
2022-08-17	331.82	333.78	329.88	331.38	555211
2022-08-18	326.55	326.55	316.97	323.23	1028087
2022-08-19	319.06	320.75	314.13	316.69	676143
2022-08-22	312.20	315.39	306.84	307.55	567692
2022-08-23	306.50	313.52	306.50	307.01	634495
2022-08-24	307.00	313.98	304.27	308.00	550646
2022-08-25	309.83	319.81	308.56	319.57	457416
2022-08-26	316.94	321.68	306.25	306.42	543338
2022-08-29	301.77	305.22	300.71	301.23	902285
2022-08-30	302.55	303.61	287.75	292.92	979534
2022-08-31	293.91	295.42	290.00	292.04	861220
2022-09-01	288.26	288.70	281.53	288.69	830818
2022-09-02	293.86	296.84	288.02	289.71	657450
2022-09-06	290.57	293.34	284.25	292.08	662826
2022-09-07	290.16	297.71	289.97	297.11	500592
2022-09-08	293.92	305.18	291.58	304.93	546725
2022-09-09	307.93	311.84	307.29	311.14	469454
2022-09-12	314.50	317.30	309.04	313.40	645454
2022-09-13	301.41	302.62	293.57	294.67	833580
2022-09-14	295.62	295.62	285.27	290.00	649765
2022-09-15	285.88	296.19	285.88	288.71	715694
2022-09-16	285.18	286.43	278.25	286.04	1048882
2022-09-19	284.12	295.91	283.14	295.42	633288
2022-09-20	290.54	290.88	285.20	289.76	608800
2022-09-21	292.88	295.98	282.57	282.87	764183
2022-09-22	282.61	283.88	270.47	273.27	1014340
2022-09-23	268.59	269.75	256.23	263.37	1097538
2022-09-26	261.95	269.81	257.60	260.01	728480
2022-09-27	264.32	270.63	260.56	264.45	680771
2022-09-28	265.91	278.28	264.70	277.02	860198
2022-09-29	272.80	274.18	264.42	270.15	534389
2022-09-30	268.85	276.63	265.00	270.12	930352
2022-10-03	276.39	283.94	273.32	281.61	829345
2022-10-04	289.40	294.39	289.35	294.26	478740
2022-10-05	288.79	296.94	287.61	293.88	453662
2022-10-06	293.13	298.14	291.95	293.58	672725
2022-10-07	288.27	290.79	280.90	284.52	827987
2022-10-10	287.12	288.51	281.15	282.02	598172
2022-10-11	280.06	282.57	274.07	277.76	668759
2022-10-12	277.78	281.58	274.30	276.58	668565
2022-10-13	269.55	286.81	260.97	283.35	851506
2022-10-14	286.90	289.90	275.40	277.00	582663
2022-10-17	284.00	289.46	280.60	287.84	542919
2022-10-18	296.63	299.37	289.65	295.37	610792
2022-10-19	291.97	293.58	284.18	286.85	541400
2022-10-20	286.56	289.49	274.04	275.38	956815
2022-10-21	274.33	285.88	271.05	284.68	661939
2022-10-24	286.96	291.33	282.10	290.73	653093
2022-10-25	288.48	296.98	288.14	294.94	841663
2022-10-26	297.36	302.52	292.38	296.23	757949
2022-10-27	301.92	304.95	293.11	298.57	1047645
2022-10-28	301.72	309.84	299.00	309.59	760057
2022-10-31	309.57	319.64	308.27	315.71	907592
2022-11-01	319.74	322.38	314.27	321.20	652618
2022-11-02	319.76	324.10	309.04	309.45	757407
2022-11-03	303.83	318.96	303.31	316.33	521310
2022-11-04	323.93	326.44	316.95	323.87	579469
2022-11-07	326.68	326.68	316.59	322.99	601668
2022-11-08	324.77	330.21	321.03	327.83	651575
2022-11-09	323.66	326.20	317.37	317.68	545512
2022-11-10	333.00	348.23	333.00	344.91	1081842
2022-11-11	347.41	362.68	346.25	349.31	1028546
2022-11-14	345.00	364.21	343.92	358.11	1153503
2022-11-15	367.94	367.94	351.56	354.89	889952
2022-11-16	354.18	354.18	342.92	347.20	871403
2022-11-17	341.65	352.14	335.94	347.42	795877
2022-11-18	353.48	354.95	341.54	345.70	474647
2022-11-21	344.21	354.06	342.78	349.09	500173
2022-11-22	359.41	359.98	353.70	356.24	641940
2022-11-23	355.29	361.92	354.46	358.44	515664
2022-11-25	360.00	361.99	355.00	359.03	197657
2022-11-28	355.01	358.76	345.65	347.59	674055
2022-11-29	348.15	348.95	341.48	342.73	720457
2022-11-30	342.01	353.25	337.44	353.03	1218802
2022-12-01	354.00	358.45	350.31	356.42	523277
2022-12-02	350.59	358.56	347.57	356.57	507585
2022-12-05	351.64	354.47	344.81	345.67	470905
2022-12-06	346.94	350.04	343.60	347.29	683051
2022-12-07	345.31	357.16	345.24	351.52	664835
2022-12-08	355.61	361.99	354.49	361.64	862429
2022-12-09	361.60	363.47	352.55	352.63	428576
2022-12-12	354.05	361.77	351.00	360.45	486035
2022-12-13	371.28	372.00	361.71	367.02	731866
2022-12-14	367.02	373.91	364.64	368.14	944214
2022-12-15	360.05	361.58	353.37	357.43	981628
2022-12-16	354.00	360.10	351.68	353.51	1089135
2022-12-19	354.22	356.78	349.33	351.25	485534
2022-12-20	351.23	353.70	349.26	350.61	555588
2022-12-21	353.44	360.37	351.25	359.83	534431
2022-12-22	354.59	354.79	343.21	350.88	680905
2022-12-23	350.43	355.74	349.63	355.22	270647
2022-12-27	355.24	364.66	354.04	358.68	617081
2022-12-28	359.34	361.08	351.40	351.88	382491
2022-12-29	355.60	360.74	354.36	356.21	404126
2022-12-30	352.96	356.63	350.67	355.42	670570
2023-01-03	357.70	359.40	352.19	356.71	492921
2023-01-04	360.53	367.53	359.94	366.01	584600
2023-01-05	361.59	365.92	359.17	364.09	549706
2023-01-06	367.65	379.77	366.56	377.34	711622
2023-01-09	382.73	388.74	374.81	376.00	806577
2023-01-10	375.23	383.51	372.87	381.47	635413
2023-01-11	382.94	387.48	381.02	383.97	581034
2023-01-12	384.73	393.98	382.62	391.77	694079
2023-01-13	388.23	392.64	386.36	392.24	471768
2023-01-17	391.60	392.84	386.72	388.87	460560
2023-01-18	391.25	394.40	384.57	386.01	583171
2023-01-19	381.10	382.85	372.65	373.33	634523
2023-01-20	373.51	383.88	370.02	383.67	689793
2023-01-23	386.28	392.91	384.33	392.03	743145
2023-01-24	391.15	397.38	387.27	393.80	790387
2023-01-25	386.02	394.60	383.56	392.48	788349
2023-01-26	414.53	431.89	404.39	431.48	1984576
2023-01-27	432.00	438.22	428.19	434.09	1274867
2023-01-30	430.65	437.28	428.56	429.04	725032
2023-01-31	430.01	441.17	425.55	440.95	919576
2023-02-01	439.02	459.47	438.37	454.90	1049867
2023-02-02	460.80	466.01	451.04	456.20	1209183
2023-02-03	448.95	457.44	446.64	455.07	639725
2023-02-06	451.00	455.53	449.25	452.48	504295
2023-02-07	450.80	458.21	445.68	455.90	751054
2023-02-08	454.31	459.44	452.42	458.04	670800
2023-02-09	460.47	463.06	448.43	450.02	526445
2023-02-10	448.09	450.31	444.44	448.65	487462
2023-02-13	450.00	460.62	449.10	459.50	553648
2023-02-14	456.61	461.98	451.33	456.63	571618
2023-02-15	451.78	470.88	451.73	470.65	738908
2023-02-16	463.02	469.15	460.38	462.02	657158
2023-02-17	460.38	463.79	459.20	461.25	485926
2023-02-21	455.00	460.61	444.63	445.62	758554
2023-02-22	445.62	449.16	440.06	442.08	719930
2023-02-23	447.30	450.76	438.68	446.62	605112
2023-02-24	441.55	451.62	439.07	450.43	463276
2023-02-27	454.40	464.99	453.81	463.26	842380
2023-02-28	463.72	471.86	462.57	468.53	979048
2023-03-01	467.42	475.33	467.35	467.80	706252
2023-03-02	465.19	472.08	459.12	470.60	577352
2023-03-03	471.38	481.59	468.60	479.57	526761
2023-03-06	477.96	481.99	475.00	475.02	647568
2023-03-07	476.69	481.00	474.66	475.76	690524
2023-03-08	473.93	477.48	470.50	477.36	524632
2023-03-09	477.50	479.99	453.24	453.69	790272
2023-03-10	453.51	454.37	425.67	429.28	1731550
2023-03-13	419.00	420.75	407.66	408.15	1602449
2023-03-14	421.89	425.00	409.48	416.09	1279469
2023-03-15	402.57	405.25	382.10	393.82	1830599
2023-03-16	387.51	402.41	382.31	397.16	1085976
2023-03-17	391.53	392.45	368.85	370.09	2179233
2023-03-20	375.52	385.35	375.08	378.45	1760635
2023-03-21	388.61	400.83	386.66	398.29	1512504
2023-03-22	397.10	404.84	388.50	389.21	1206977
2023-03-23	391.59	397.38	373.89	382.18	1123227
2023-03-24	374.43	375.96	361.64	370.78	1533615
2023-03-27	369.11	375.32	365.48	372.83	1251631
2023-03-28	372.46	379.77	371.09	374.97	665688
2023-03-29	381.32	384.28	376.13	384.11	627575
2023-03-30	389.36	391.42	384.77	386.20	716003
2023-03-31	390.21	395.94	388.26	395.76	878148
2023-04-03	394.67	401.29	385.73	389.07	713367
2023-04-04	390.15	390.15	354.64	359.13	1997372
2023-04-05	352.20	359.73	346.98	351.27	1839254
2023-04-06	349.99	360.44	345.63	355.27	1495207
2023-04-10	354.09	366.34	353.30	364.92	904405
2023-04-11	367.42	374.99	366.61	370.55	781650
2023-04-12	375.62	380.19	371.27	376.07	825957
2023-04-13	375.07	377.45	368.47	373.34	1006156
2023-04-14	375.69	381.02	373.07	378.05	716571
2023-04-17	379.46	385.54	378.60	383.52	692808
2023-04-18	386.00	389.47	384.02	387.28	677945
2023-04-19	382.90	384.02	376.15	378.57	717401
2023-04-20	372.55	380.37	371.38	375.48	787109
2023-04-21	373.99	374.00	367.09	372.66	742382
2023-04-24	373.68	384.11	373.68	383.61	848747
2023-04-25	379.50	381.63	376.07	377.64	1357229
2023-04-26	378.78	381.29	372.62	375.01	1771803
2023-04-27	356.00	357.98	345.07	357.66	2002694
2023-04-28	354.53	361.81	350.24	361.11	967146
2023-05-01	360.96	368.34	360.00	361.64	797719
2023-05-02	358.96	362.65	348.35	355.42	910128
2023-05-03	354.48	363.00	349.65	350.23	878040
2023-05-04	347.93	348.00	325.15	328.38	2702985
2023-05-05	338.45	343.05	334.65	342.05	1005543
2023-05-08	345.07	347.43	337.60	339.41	749390
2023-05-09	336.95	343.45	334.95	340.67	631314
2023-05-10	345.88	346.69	328.66	336.05	733813
2023-05-11	331.45	334.57	328.39	334.08	574405
2023-05-12	336.35	338.79	325.91	331.66	728361
2023-05-15	332.79	339.95	328.70	336.93	684575
2023-05-16	331.36	332.99	326.41	326.53	645130
2023-05-17	331.45	344.93	329.00	340.22	876200
2023-05-18	339.54	350.61	338.05	344.64	817290
2023-05-19	348.83	350.56	342.27	349.02	1181683
2023-05-22	349.32	351.00	339.25	346.21	803096
2023-05-23	343.51	349.33	339.12	343.62	613099
2023-05-24	340.49	341.40	331.68	333.84	745910
2023-05-25	336.51	343.61	335.17	341.53	615722
2023-05-26	344.70	352.71	344.14	350.97	946660
2023-05-30	352.59	355.91	342.33	346.52	766208
2023-05-31	343.32	345.27	333.01	333.79	1129338
2023-06-01	335.28	342.42	330.30	339.29	953516
2023-06-02	353.14	363.06	347.23	361.60	1353136
2023-06-05	363.00	363.28	352.89	361.60	729902
2023-06-06	353.85	372.38	353.49	371.16	821212
2023-06-07	376.21	391.57	374.22	387.53	1631256
2023-06-08	386.64	393.06	384.41	389.61	963906
2023-06-09	390.92	392.44	384.01	389.02	821583
2023-06-12	388.43	393.61	382.24	390.57	726901
2023-06-13	389.85	414.40	389.30	410.09	1347687
2023-06-14	411.80	414.53	401.77	405.98	1165041
2023-06-15	402.47	413.31	402.47	409.96	881657
2023-06-16	412.41	413.65	402.73	403.09	1133671
2023-06-20	399.30	408.96	396.74	407.01	930871
2023-06-21	405.36	417.92	404.80	414.06	948232
2023-06-22	411.85	411.85	401.84	402.47	803371
2023-06-23	395.87	407.00	392.77	404.38	1110140
2023-06-26	404.33	417.77	404.33	412.78	745407
2023-06-27	415.01	426.80	412.93	423.27	903078
2023-06-28	421.50	431.81	419.95	430.37	880452
2023-06-29	430.08	438.08	429.40	435.63	708998
2023-06-30	440.00	448.45	437.10	445.37	782934
2023-07-03	443.00	450.65	442.96	448.63	382765
2023-07-05	443.00	448.18	438.97	441.63	842665
2023-07-06	436.48	440.90	423.54	428.28	1013418
2023-07-07	428.10	440.26	426.41	433.57	555404
2023-07-10	429.78	445.20	429.78	444.97	516965
2023-07-11	447.00	459.17	446.82	457.32	912536
2023-07-12	468.17	471.82	460.46	467.17	851554
2023-07-13	466.70	469.73	458.07	458.43	816445
2023-07-14	459.92	460.40	439.08	445.45	1109230
2023-07-17	444.08	455.40	442.53	451.49	509379
2023-07-18	450.72	465.42	450.72	464.50	586029
2023-07-19	460.64	469.35	456.37	460.49	650902
2023-07-20	460.30	462.13	454.08	458.74	625896
2023-07-21	461.34	462.00	450.05	450.43	523911
2023-07-24	451.65	455.60	447.66	450.21	509689
2023-07-25	448.44	454.39	445.14	450.22	633006
2023-07-26	446.99	452.22	441.26	445.00	835029
2023-07-27	438.36	445.55	413.60	441.12	1535311
2023-07-28	447.45	459.30	440.71	446.07	704961
2023-07-31	450.13	465.28	447.49	464.68	770799
2023-08-01	463.32	477.69	460.71	474.00	847609
2023-08-02	468.91	475.44	465.05	468.16	841849
2023-08-03	464.09	465.78	452.13	465.00	645213
2023-08-04	467.00	470.11	461.65	465.81	516995
2023-08-07	471.75	492.22	471.75	485.08	1438583
2023-08-08	479.25	481.60	469.46	480.55	1094311
2023-08-09	480.62	484.14	476.50	478.73	768906
2023-08-10	480.11	489.00	475.92	482.31	997056
2023-08-11	481.31	488.92	480.37	488.20	596090
2023-08-14	484.89	489.49	482.58	487.38	623211
2023-08-15	483.00	484.98	478.74	481.55	743172
2023-08-16	481.43	491.63	463.49	464.12	793406
2023-08-17	468.64	472.50	450.81	452.70	843540
2023-08-18	445.44	454.61	440.54	451.41	712346
2023-08-21	455.00	457.79	448.15	452.48	375503
2023-08-22	453.91	455.71	439.44	441.63	555893
2023-08-23	440.72	450.05	438.40	448.78	403159
2023-08-24	446.43	455.00	444.30	445.71	455832
2023-08-25	449.37	453.63	440.97	449.12	425440
2023-08-28	448.69	460.79	448.69	457.10	321871
2023-08-29	456.00	478.53	454.18	474.60	764670
2023-08-30	474.52	478.52	469.42	477.41	544530
2023-08-31	477.84	483.33	474.55	476.54	635941
2023-09-01	483.97	492.33	482.56	491.17	645610
2023-09-05	487.00	491.00	470.54	470.62	684263
2023-09-06	472.41	483.28	467.43	475.06	479173
2023-09-07	469.13	472.04	457.48	467.31	659463
2023-09-08	460.70	466.20	459.24	463.77	392660
2023-09-11	469.52	470.34	456.52	458.68	476040
2023-09-12	456.32	465.01	455.51	457.15	422591
2023-09-13	453.93	457.42	443.08	447.34	569010
2023-09-14	453.85	459.77	446.78	453.32	581531
2023-09-15	453.12	454.84	446.58	452.01	815241
2023-09-18	452.77	457.20	450.27	453.62	567700
2023-09-19	449.29	456.67	447.05	451.05	441998
2023-09-20	453.95	462.31	447.49	448.03	622818
2023-09-21	444.00	444.24	430.45	435.74	883557
2023-09-22	434.74	440.16	432.29	433.29	521278
2023-09-25	430.76	444.23	430.76	443.82	620156
2023-09-26	440.07	445.69	437.66	437.69	844306
2023-09-27	443.00	450.00	440.32	446.22	546870
2023-09-28	445.63	455.89	443.05	448.22	400854
2023-09-29	453.19	456.86	442.72	444.57	559924
2023-10-02	443.78	447.91	433.29	437.37	499102
2023-10-03	434.63	438.11	422.50	425.96	783972
2023-10-04	425.16	427.73	415.59	424.15	768601
2023-10-05	422.76	426.36	416.08	420.93	541662
2023-10-06	419.00	437.20	417.44	433.30	526851
2023-10-09	429.47	437.30	426.67	437.14	337517
2023-10-10	440.20	454.20	438.51	448.87	690084
2023-10-11	449.61	454.67	446.62	454.07	369472
2023-10-12	455.11	455.11	438.08	444.46	603501
2023-10-13	445.27	449.11	430.35	433.05	566296
2023-10-16	440.89	446.60	435.00	441.07	558528
2023-10-17	437.05	454.99	436.65	453.04	621766
2023-10-18	442.10	443.54	424.61	429.34	2882443
2023-10-19	427.84	432.71	411.16	411.19	1321933
2023-10-20	412.30	414.23	404.67	406.40	1018813
2023-10-23	407.00	415.23	402.69	408.88	734369
2023-10-24	411.84	413.12	403.13	406.35	804096
2023-10-25	406.68	407.74	395.46	399.15	947709
2023-10-26	390.10	417.13	387.01	403.77	1205507
2023-10-27	406.70	410.13	395.24	399.02	933700
2023-10-30	406.45	415.00	398.97	410.95	879000
2023-10-31	407.16	409.09	395.44	406.27	885149
2023-11-01	403.79	409.71	399.62	409.48	665131
2023-11-02	421.34	433.87	419.81	432.95	1014292
2023-11-03	441.94	457.08	441.00	451.51	1105911
2023-11-06	454.36	455.51	433.84	437.06	732957
2023-11-07	433.70	442.53	432.82	440.36	363703
2023-11-08	441.47	446.05	435.83	436.56	480060
2023-11-09	442.80	447.03	435.80	437.48	436802
2023-11-10	442.62	457.62	440.14	456.53	765583
2023-11-13	455.85	465.19	453.23	462.53	738770
2023-11-14	477.93	487.37	476.26	477.69	755046
2023-11-15	478.00	488.73	471.16	479.51	1208817
2023-11-16	477.80	481.94	468.61	474.36	569034
2023-11-17	479.17	484.85	475.25	480.98	623533
2023-11-20	467.69	474.63	458.01	471.80	861923
2023-11-21	470.00	470.51	463.67	466.23	629693
2023-11-22	465.45	467.34	460.00	463.42	532067
2023-11-24	464.40	469.35	462.03	467.31	220704
2023-11-27	462.88	466.35	461.19	464.19	474275
2023-11-28	462.25	465.21	454.71	455.88	459788
2023-11-29	461.79	480.68	461.53	476.22	861655
2023-11-30	479.10	481.37	473.58	476.02	754931
2023-12-01	478.75	505.16	477.74	501.83	1127732
2023-12-04	495.06	497.13	485.81	490.09	1013068
2023-12-05	477.42	486.69	474.56	475.50	847649
2023-12-06	477.05	488.01	475.43	476.44	495775
2023-12-07	477.19	485.09	475.52	484.02	424944
2023-12-08	483.81	498.96	483.47	495.06	556660
2023-12-11	491.71	505.90	491.60	505.14	556737
2023-12-12	503.90	514.68	503.23	509.58	551583
2023-12-13	511.72	534.51	504.65	530.16	864810
2023-12-14	540.58	571.08	537.89	569.43	1408843
2023-12-15	564.20	581.00	562.50	571.74	1486114
2023-12-18	577.11	577.11	562.81	568.23	845869
2023-12-19	573.98	582.63	569.50	574.20	669265
2023-12-20	568.00	578.20	556.62	558.27	1272628
2023-12-21	568.00	571.45	563.05	570.95	445721
2023-12-22	570.17	575.50	566.37	570.51	363847
2023-12-26	573.13	585.50	572.10	580.47	607256
2023-12-27	582.41	582.41	574.50	578.86	488406
2023-12-28	564.22	581.58	563.03	578.69	268794
2023-12-29	580.30	582.99	570.63	573.42	300481
2024-01-02	568.81	575.08	562.51	567.10	444028
2024-01-03	556.58	558.43	546.76	547.16	828776
2024-01-04	549.08	558.26	546.68	548.86	547851
2024-01-05	537.19	548.46	535.23	541.39	670875
2024-01-08	538.66	551.77	533.70	550.83	500710
2024-01-09	543.27	548.57	539.23	548.02	435779
2024-01-10	548.97	551.73	543.18	549.68	372714
2024-01-11	549.68	552.83	536.83	551.70	567222
2024-01-12	558.05	560.75	551.35	559.18	512751
2024-01-16	552.00	566.33	551.95	561.13	524779
2024-01-17	554.69	561.31	545.16	550.32	635519
2024-01-18	557.01	565.21	553.22	563.37	553195
2024-01-19	566.81	572.35	555.34	572.03	651195
2024-01-22	575.85	585.94	574.41	578.88	606946
2024-01-23	582.76	584.95	574.09	578.07	598463
2024-01-24	586.97	591.67	576.25	576.90	959384
2024-01-25	608.85	658.51	596.84	651.64	2662425
2024-01-26	653.00	653.21	629.30	630.75	1423813
2024-01-29	633.83	648.25	632.58	647.73	597852
2024-01-30	642.00	653.25	642.00	642.98	504822
2024-01-31	639.20	641.25	624.20	625.40	1012521
2024-02-01	635.92	646.76	620.27	645.37	646148
2024-02-02	640.95	658.63	639.89	654.20	491362
2024-02-05	649.22	649.65	636.07	645.57	650252
2024-02-06	649.33	654.54	645.00	654.54	478422
2024-02-07	658.06	658.86	649.35	652.73	402991
2024-02-08	651.77	656.12	644.35	647.00	609663
2024-02-09	647.65	653.08	643.93	650.35	363437
2024-02-12	650.96	673.68	650.96	661.90	519077
2024-02-13	639.05	645.57	629.58	636.88	726927
2024-02-14	646.99	657.99	643.15	654.04	616086
2024-02-15	655.05	662.06	648.00	660.96	359304
2024-02-16	659.27	660.47	648.71	650.31	366563
2024-02-20	641.65	647.92	638.01	643.91	466706
2024-02-21	639.15	649.29	637.98	644.89	395274
2024-02-22	656.06	663.16	652.98	658.80	369287
2024-02-23	663.00	665.44	658.00	658.23	373647
2024-02-26	659.35	674.66	659.00	670.79	493745
2024-02-27	676.00	683.84	672.66	676.48	485412
2024-02-28	673.54	688.68	671.20	686.19	462113
2024-02-29	691.99	695.42	684.67	693.27	618317
2024-03-01	693.45	702.68	690.83	700.59	367145
2024-03-04	708.88	732.37	706.00	712.31	555748
2024-03-05	700.00	704.76	673.56	679.37	811193
2024-03-06	687.42	689.09	673.25	676.81	452805
2024-03-07	683.86	686.55	670.46	679.28	454543
2024-03-08	681.93	692.31	674.41	676.14	468642
2024-03-11	669.73	669.73	650.01	664.30	552923
2024-03-12	670.86	678.34	662.15	675.49	394138
2024-03-13	670.41	680.00	667.33	668.43	615595
2024-03-14	676.09	683.89	668.76	672.48	736579
2024-03-15	667.30	681.67	665.00	675.58	874567
2024-03-18	680.60	686.99	673.29	683.61	357328
2024-03-19	680.11	695.49	676.69	693.62	459860
2024-03-20	691.51	715.37	691.51	709.33	1070645
2024-03-21	717.59	729.91	713.26	719.05	591880
2024-03-22	724.28	727.00	713.45	714.27	445573
2024-03-25	711.06	715.99	703.84	704.44	423967
2024-03-26	706.46	712.64	703.86	704.81	440404
2024-03-27	709.40	720.53	706.41	720.15	257166
2024-03-28	720.44	724.95	717.17	721.11	440314
2024-04-01	721.11	722.37	709.41	710.15	339769
2024-04-02	700.00	701.25	688.29	691.79	606624
2024-04-03	692.59	709.68	692.00	706.14	458995
2024-04-04	714.95	717.50	692.18	693.83	347449
2024-04-05	695.77	710.14	695.02	706.87	275893
2024-04-08	709.55	715.04	702.62	702.96	414345
2024-04-09	705.07	708.38	681.42	696.76	380358
2024-04-10	679.33	691.94	675.44	682.13	482727
2024-04-11	681.45	686.90	673.18	685.69	585170
2024-04-12	674.35	685.43	668.77	674.81	594512
2024-04-15	688.11	690.99	663.76	666.74	696737
2024-04-16	664.89	665.50	652.60	655.97	585189
2024-04-17	655.18	658.34	632.21	636.22	896009
2024-04-18	640.74	648.93	631.77	632.88	499257
2024-04-19	633.76	641.64	624.01	628.34	572680
2024-04-22	632.45	638.07	621.56	629.30	767131
2024-04-23	640.94	664.54	638.65	661.32	598195
2024-04-24	664.20	672.39	648.76	655.19	641193
2024-04-25	680.00	694.94	643.55	690.92	1034142
2024-04-26	685.28	693.40	678.78	690.80	581711
2024-04-29	697.98	713.59	690.21	712.69	604936
2024-04-30	699.63	705.60	667.19	667.99	1081619
2024-05-01	664.41	672.52	649.26	653.76	585950
2024-05-02	663.22	669.05	646.60	664.57	366808
2024-05-03	678.08	685.89	664.33	666.66	343283
2024-05-06	675.00	683.34	672.04	681.71	348375
2024-05-07	684.28	688.83	672.52	674.27	437465
2024-05-08	665.31	678.46	663.20	677.84	474005
2024-05-09	680.00	689.32	677.34	689.21	358471
2024-05-10	693.20	699.75	691.75	698.13	352088
2024-05-13	703.71	712.79	696.24	696.67	395072
2024-05-14	701.00	703.84	689.24	694.47	349792
2024-05-15	702.80	715.34	698.35	712.37	508792
2024-05-16	708.30	712.00	680.88	681.14	480471
2024-05-17	689.39	689.39	679.68	685.79	362951
2024-05-20	686.53	706.81	686.33	701.13	344116
2024-05-21	698.94	700.89	690.09	694.59	276033
2024-05-22	690.94	692.28	679.53	682.60	280411
2024-05-23	690.00	690.00	660.78	666.77	482066
2024-05-24	671.34	675.15	662.12	673.55	296107
2024-05-28	676.15	676.15	655.60	664.75	395312
2024-05-29	656.45	657.91	644.53	644.89	559485
2024-05-30	645.25	663.15	643.00	659.23	415315
2024-05-31	661.30	670.19	650.00	669.41	859709
2024-06-03	675.00	675.00	625.44	637.51	561047
2024-06-04	630.80	635.97	617.62	631.20	821362
2024-06-05	634.36	643.49	625.06	640.87	382187
2024-06-06	638.79	644.62	626.16	630.52	504263
2024-06-07	630.83	647.83	626.26	643.40	677060
2024-06-10	640.42	651.00	640.42	645.10	535219
2024-06-11	640.50	640.50	624.07	627.98	750355
2024-06-12	650.00	668.31	623.31	625.13	1111048
2024-06-13	622.60	628.48	616.62	627.83	656913
2024-06-14	616.50	618.50	596.48	616.21	709104
2024-06-17	615.01	621.00	610.00	619.29	859085
2024-06-18	615.66	646.41	607.42	644.89	1017957
2024-06-20	639.79	647.22	630.50	639.22	615750
2024-06-21	641.11	641.36	627.73	640.78	725382
2024-06-24	644.00	653.90	635.39	645.37	364193
2024-06-25	644.48	644.67	629.22	640.45	442279
2024-06-26	636.57	636.57	624.00	629.83	586917
2024-06-27	626.15	630.82	620.12	623.04	576187
2024-06-28	631.21	652.09	631.21	646.73	820126
2024-07-01	649.07	649.07	629.41	640.84	507153
2024-07-02	635.79	647.58	634.64	645.88	446460
2024-07-03	649.36	660.33	642.78	653.95	350743
2024-07-05	650.45	652.18	629.47	633.95	530081
2024-07-08	638.10	645.00	628.57	637.42	546895
2024-07-09	631.75	636.06	626.00	627.41	434729
2024-07-10	630.79	649.21	629.56	645.19	603157
2024-07-11	654.20	675.58	652.67	666.29	678804
2024-07-12	672.70	689.00	670.00	679.58	544913
2024-07-15	687.66	713.07	683.00	707.41	594322
2024-07-16	707.24	743.24	707.24	743.01	647092
2024-07-17	731.65	739.13	721.11	723.59	826403
2024-07-18	721.14	759.98	720.10	728.45	885030
2024-07-19	733.18	733.18	716.42	718.64	493345
2024-07-22	731.78	738.35	715.00	738.35	520977
2024-07-23	731.74	751.41	724.25	743.94	596419
2024-07-24	740.28	747.16	715.74	715.82	1212428
2024-07-25	715.00	768.62	700.00	754.26	1207914
2024-07-26	763.59	789.80	750.07	752.21	939572
2024-07-29	753.42	756.74	740.29	744.81	394431
2024-07-30	744.47	754.82	721.91	737.08	803294
2024-07-31	744.34	773.61	743.64	757.10	556742
2024-08-01	756.63	757.34	710.18	716.49	701267
2024-08-02	690.00	691.95	664.06	671.43	1004257
2024-08-05	640.00	687.98	634.30	668.61	835924
2024-08-06	672.75	699.03	663.79	681.72	464808
2024-08-07	694.75	699.98	660.81	661.59	516343
2024-08-08	674.41	691.55	665.81	689.26	503960
2024-08-09	688.79	701.29	681.68	696.10	338680
2024-08-12	695.83	698.91	685.72	688.27	280282
2024-08-13	695.00	704.10	686.00	701.48	383296
2024-08-14	703.71	713.67	695.58	702.19	365776
2024-08-15	718.18	727.56	712.80	720.64	342276
2024-08-16	717.13	722.94	709.47	714.47	310871
2024-08-19	716.10	721.31	709.39	719.90	303104
2024-08-20	720.00	724.33	710.00	716.24	244684
2024-08-21	719.50	730.22	717.21	724.75	206721
2024-08-22	725.60	726.05	711.15	717.05	259849
2024-08-23	721.23	748.52	721.23	745.03	283925
2024-08-26	750.00	757.85	741.37	743.38	285843
2024-08-27	737.86	742.71	733.79	736.45	276404
2024-08-28	730.93	734.72	723.79	727.73	317880
2024-08-29	732.82	740.64	719.65	728.74	276889
2024-08-30	734.69	741.58	724.16	741.26	338023
2024-09-03	727.98	733.32	698.04	701.85	503034
2024-09-04	701.43	708.25	697.06	700.57	401134
2024-09-05	699.31	700.58	683.65	697.52	315564
2024-09-06	698.90	709.80	680.75	681.10	372239
2024-09-09	690.27	698.86	689.00	695.94	491140
2024-09-10	700.81	704.15	691.01	704.07	511818
2024-09-11	700.00	710.91	675.92	706.36	511582
2024-09-12	707.19	716.45	699.82	712.63	317219
2024-09-13	720.29	738.61	719.00	729.47	393141
2024-09-16	733.88	742.68	728.27	741.96	318156
2024-09-17	748.23	771.68	744.60	771.26	499997
2024-09-18	770.26	801.39	765.00	773.29	613987
2024-09-19	795.00	797.52	775.85	793.94	439122
2024-09-20	787.63	794.42	781.33	783.60	607490
2024-09-23	796.13	803.48	788.12	798.95	335742
2024-09-24	804.72	807.79	792.51	802.26	411986
2024-09-25	806.45	819.41	799.90	802.05	378505
2024-09-26	815.00	826.24	797.82	802.66	734672
2024-09-27	810.00	818.50	805.17	814.10	383440
2024-09-30	805.00	810.00	796.31	809.73	453072
2024-10-01	809.13	813.14	798.91	806.79	364356
2024-10-02	796.35	806.31	789.01	796.03	499568
2024-10-03	794.93	799.82	784.24	789.17	399870
2024-10-04	804.24	804.24	781.22	789.52	416998
2024-10-07	783.15	803.38	780.42	802.27	590909
2024-10-08	802.00	806.61	794.00	799.71	441750
2024-10-09	801.43	814.08	797.44	813.51	452280
2024-10-10	802.09	809.18	797.92	802.83	319230
2024-10-11	805.36	821.96	805.36	819.00	484079
2024-10-14	819.00	840.57	816.44	838.05	439229
2024-10-15	831.83	844.94	831.21	833.68	432713
2024-10-16	839.03	861.74	835.90	846.06	345643
2024-10-17	849.87	850.00	836.98	840.54	340749
2024-10-18	839.44	840.00	828.71	839.27	341329
2024-10-21	839.48	842.23	828.33	832.53	323160
2024-10-22	829.91	861.33	823.50	847.46	1035430
2024-10-23	846.68	847.89	827.55	834.18	657917
2024-10-24	835.65	840.00	808.88	824.99	687536
2024-10-25	828.70	830.71	808.72	812.50	460369
2024-10-28	819.32	831.28	814.21	824.65	462136
2024-10-29	821.38	823.85	807.51	812.44	440240
2024-10-30	807.57	822.22	806.34	812.12	410616
2024-10-31	809.33	817.40	805.86	812.80	398654
2024-11-01	820.00	821.49	792.92	793.47	741051
2024-11-04	790.59	801.63	779.63	785.99	775304
2024-11-05	782.64	799.49	780.72	798.00	611947
2024-11-06	862.21	888.62	849.30	880.32	1651914
2024-11-07	878.75	879.34	858.69	862.43	554065
2024-11-08	863.00	882.26	863.00	875.01	468375
2024-11-11	885.00	896.98	872.33	873.88	589416
2024-11-12	875.00	877.60	858.71	866.73	385354
2024-11-13	865.69	871.21	855.00	858.83	407925
2024-11-14	860.30	860.55	840.00	849.60	630083
2024-11-15	849.46	854.50	835.11	836.00	603106
2024-11-18	834.73	841.21	829.02	832.94	478768
2024-11-19	818.47	829.80	818.47	821.16	461669
2024-11-20	824.67	827.13	817.79	820.55	402108
2024-11-21	824.00	843.53	819.01	840.74	711813
2024-11-22	849.03	852.13	840.31	849.32	465633
2024-11-25	857.81	873.42	855.14	864.39	869102
2024-11-26	860.64	873.99	852.50	873.17	368677
2024-11-27	878.42	881.17	856.19	856.98	341033
2024-11-29	869.79	875.15	862.00	866.00	201375
2024-12-02	863.88	867.16	853.96	857.05	354028
2024-12-03	861.80	869.36	851.14	869.02	479654
2024-12-04	866.03	871.94	858.86	868.24	454994
2024-12-05	866.44	866.44	853.40	854.99	346852
2024-12-06	864.96	869.33	851.55	858.92	777507
2024-12-09	860.00	861.68	828.61	835.89	462485
2024-12-10	797.40	808.62	782.56	796.02	966816
2024-12-11	808.00	815.00	793.85	796.97	556502
2024-12-12	798.47	801.13	783.60	786.59	412257
2024-12-13	786.55	788.06	774.28	778.82	384315
2024-12-16	780.08	788.42	764.45	764.90	711033
2024-12-17	759.12	762.28	751.67	758.39	480521
2024-12-18	760.64	763.07	722.98	724.15	584761
2024-12-19	735.57	739.98	709.92	710.94	731117
2024-12-20	704.49	732.37	700.48	722.64	1214109
2024-12-23	722.50	725.72	712.41	719.60	375357
2024-12-24	720.54	727.42	717.76	727.42	137734
2024-12-26	722.45	729.05	719.16	726.11	223130
2024-12-27	718.57	726.32	709.58	716.54	280452
2024-12-30	710.62	711.00	696.17	705.99	490397
2024-12-31	706.79	711.25	700.86	704.44	363437
2025-01-02	710.69	713.22	686.68	689.83	729161
2025-01-03	693.90	696.56	687.00	695.31	528696
2025-01-06	701.02	705.00	683.01	684.00	731420
2025-01-07	686.00	689.84	677.33	685.41	666966
2025-01-08	681.00	681.67	668.27	670.00	697636
2025-01-10	654.04	678.61	654.04	670.94	697880
2025-01-13	667.00	689.15	666.17	689.15	754984
2025-01-14	727.00	730.92	710.59	729.86	942319
2025-01-15	750.77	754.88	734.51	741.49	934418
2025-01-16	741.09	758.88	738.00	757.42	796568
2025-01-17	763.79	779.42	762.51	771.00	897163
2025-01-21	780.00	790.00	779.21	789.00	851225
2025-01-22	790.00	790.05	778.00	782.53	591131
2025-01-23	786.66	795.30	779.82	788.57	574228
2025-01-24	785.80	790.74	783.19	789.56	339339
2025-01-27	775.35	777.28	763.12	769.91	811339
2025-01-28	773.87	773.87	761.65	766.95	441802
2025-01-29	758.34	770.86	755.15	758.39	565013
2025-01-30	766.00	782.95	747.12	774.08	1100893
2025-01-31	781.61	781.61	749.21	758.06	951596
2025-02-03	738.89	753.28	735.80	738.21	654982
2025-02-04	753.75	760.36	744.22	753.49	541579
2025-02-05	758.00	758.00	733.56	738.18	1033335
2025-02-06	743.35	758.73	741.01	749.44	395874
2025-02-07	750.85	755.29	739.47	740.70	330319
2025-02-10	749.19	753.67	743.35	747.30	346043
2025-02-11	744.00	756.76	744.00	751.20	306524
2025-02-12	739.75	742.92	720.34	734.49	479640
2025-02-13	734.80	749.24	726.20	729.37	495396
2025-02-14	731.63	744.16	731.63	741.26	415974
2025-02-18	727.00	728.99	709.35	720.35	899917
2025-02-19	709.26	714.29	699.80	709.31	637413
2025-02-20	708.42	710.29	691.12	694.77	508417
2025-02-21	696.20	697.65	650.30	657.29	1067560
2025-02-24	660.25	661.18	628.82	632.00	1286641
2025-02-25	633.00	644.41	618.63	638.62	1130160
2025-02-26	647.28	654.70	639.49	642.97	609195
2025-02-27	642.17	655.91	632.74	633.17	479726
2025-02-28	635.50	643.72	627.76	642.32	694835
2025-03-03	647.00	650.57	616.25	617.52	697054
2025-03-04	600.37	611.92	585.27	597.91	1089629
2025-03-05	600.75	636.20	600.14	633.89	1201111
2025-03-06	624.93	635.35	613.44	625.88	1126232
2025-03-07	623.60	630.88	612.11	628.76	1000667
2025-03-10	615.75	620.52	594.02	599.75	929754

Explore More About URI

Coins representing dividend payouts and trends

URI Dividend History

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

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

URI Stock Split History

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

Graph showing historical stock prices and market trends

URI Historical Prices

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

Web Analytics