UTHR Historical Prices

Summary

Key Stock Metrics

266.98

(April 9, 2025)

52-Week Low

417.82

(November 8, 2024)

52-Week High

417.82

(November 8, 2024)

All-Time High

301.50

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-06-17	6.75	7.25	6.06	6.09	4696600
1999-06-18	6.09	6.19	6.00	6.16	879600
1999-06-21	6.19	6.19	6.00	6.06	147400
1999-06-22	6.06	6.13	6.06	6.13	112400
1999-06-23	6.13	6.50	6.00	6.03	921600
1999-06-24	6.00	6.03	6.00	6.00	363400
1999-06-25	6.00	6.13	5.75	6.03	266800
1999-06-28	6.00	6.00	5.75	5.75	138000
1999-06-29	5.94	5.97	5.75	5.81	138200
1999-06-30	5.81	6.13	5.81	5.94	40800
1999-07-01	6.13	6.19	6.00	6.19	45000
1999-07-02	6.25	6.69	6.00	6.31	326200
1999-07-06	6.34	6.50	6.19	6.44	264200
1999-07-07	6.44	6.50	6.25	6.25	53400
1999-07-08	6.25	6.50	6.25	6.38	115400
1999-07-09	6.25	6.75	6.25	6.75	78800
1999-07-12	6.25	6.75	6.25	6.69	45600
1999-07-13	6.69	7.75	6.56	7.63	513000
1999-07-14	7.75	8.25	7.50	8.00	477600
1999-07-15	8.00	8.63	7.50	8.31	257200
1999-07-16	8.31	8.63	7.75	8.38	137600
1999-07-19	8.56	9.00	8.50	8.50	342800
1999-07-20	8.56	8.56	8.31	8.44	235400
1999-07-21	8.38	8.63	8.38	8.50	257600
1999-07-22	8.44	8.63	8.44	8.56	186200
1999-07-23	8.63	8.66	8.34	8.66	210000
1999-07-26	8.61	8.66	8.56	8.63	74400
1999-07-27	8.56	8.63	8.44	8.56	108600
1999-07-28	8.69	9.25	8.66	8.94	123600
1999-07-29	9.00	9.00	8.63	8.69	116600
1999-07-30	9.00	9.16	8.69	9.16	173400
1999-08-02	9.25	10.34	9.06	10.19	143200
1999-08-03	10.50	10.75	10.31	10.50	177200
1999-08-04	10.41	10.56	9.81	9.94	102000
1999-08-05	10.06	10.06	9.56	9.69	260000
1999-08-06	9.66	10.00	9.63	9.88	120800
1999-08-09	9.91	10.38	9.91	10.25	112800
1999-08-10	10.22	10.94	10.13	10.69	100000
1999-08-11	10.75	12.00	10.63	11.50	156800
1999-08-12	11.59	11.63	11.19	11.50	57800
1999-08-13	11.50	11.63	11.38	11.44	47000
1999-08-16	11.75	11.75	11.25	11.63	104000
1999-08-17	11.63	12.31	11.56	12.13	106400
1999-08-18	12.09	12.31	11.38	11.38	21400
1999-08-19	11.25	11.25	9.88	10.38	346600
1999-08-20	10.56	10.63	10.00	10.38	83200
1999-08-23	10.44	10.50	10.00	10.00	44800
1999-08-24	9.94	10.63	9.94	10.50	169800
1999-08-25	10.75	12.06	10.50	11.75	155600
1999-08-26	11.47	14.56	11.47	13.25	324000
1999-08-27	13.28	13.63	12.75	13.25	110800
1999-08-30	13.50	13.88	13.13	13.34	116000
1999-08-31	13.25	13.81	13.25	13.63	149000
1999-09-01	13.56	14.25	13.50	14.00	224000
1999-09-02	13.88	14.13	13.63	14.13	121600
1999-09-03	14.06	14.06	13.75	13.75	13600
1999-09-07	13.63	14.31	13.56	14.31	73800
1999-09-08	14.06	14.31	13.88	13.94	65800
1999-09-09	14.00	14.19	13.75	14.06	105400
1999-09-10	14.09	15.06	14.06	14.69	200800
1999-09-13	14.75	15.13	14.75	15.06	67000
1999-09-14	15.13	15.13	14.63	14.75	48600
1999-09-15	14.69	14.75	14.69	14.72	9600
1999-09-16	14.63	14.75	14.63	14.72	4800
1999-09-17	14.70	14.81	14.63	14.75	38800
1999-09-20	15.00	15.00	14.50	15.00	6200
1999-09-21	14.88	14.88	14.75	14.75	57400
1999-09-22	14.84	15.00	14.50	14.50	6800
1999-09-23	15.00	15.00	14.44	14.50	27200
1999-09-24	14.56	14.63	14.50	14.50	66600
1999-09-27	14.63	14.63	13.50	13.78	38200
1999-09-28	13.39	13.91	13.38	13.81	136200
1999-09-29	13.81	13.81	13.75	13.75	49200
1999-09-30	13.81	14.63	13.81	14.44	206800
1999-10-01	14.44	14.63	14.31	14.56	63000
1999-10-04	14.44	14.91	14.44	14.81	37400
1999-10-05	14.81	15.00	14.63	14.75	37200
1999-10-06	14.75	15.50	14.75	15.13	98800
1999-10-07	15.00	15.00	14.00	14.13	62400
1999-10-08	14.13	14.25	14.00	14.25	131000
1999-10-11	14.25	14.50	14.13	14.50	19000
1999-10-12	14.50	14.56	14.25	14.41	15800
1999-10-13	14.25	14.69	14.25	14.50	19200
1999-10-14	14.50	14.69	14.25	14.50	81800
1999-10-15	14.59	14.69	14.25	14.38	46200
1999-10-18	14.33	14.44	14.19	14.31	30600
1999-10-19	14.31	14.50	14.19	14.50	53200
1999-10-20	14.50	14.50	14.50	14.50	15200
1999-10-21	14.44	15.00	14.31	14.50	54200
1999-10-22	14.50	15.00	14.44	14.44	27400
1999-10-25	14.44	15.16	14.44	15.00	10000
1999-10-26	14.50	15.00	14.44	14.56	206600
1999-10-27	14.50	14.88	14.50	14.50	169400
1999-10-28	14.50	14.75	14.50	14.50	69000
1999-10-29	14.88	15.06	14.75	15.06	96400
1999-11-01	15.06	17.25	14.50	16.50	127200
1999-11-02	16.78	17.25	16.03	16.75	39400
1999-11-03	16.88	16.88	16.03	16.75	22000
1999-11-04	16.88	17.13	16.75	16.88	188600
1999-11-05	17.06	19.38	17.06	18.50	165800
1999-11-08	18.00	20.56	18.00	19.63	75000
1999-11-09	20.06	20.56	19.63	20.38	137800
1999-11-10	20.25	20.63	19.88	19.88	62600
1999-11-11	20.13	20.63	19.88	20.63	22200
1999-11-12	20.63	20.63	20.06	20.19	48400
1999-11-15	19.25	19.50	17.88	18.31	1608400
1999-11-16	19.44	19.44	18.44	18.59	198200
1999-11-17	18.69	18.80	18.06	18.13	115800
1999-11-18	18.50	18.50	18.06	18.47	161600
1999-11-19	18.47	18.69	18.06	18.63	61600
1999-11-22	18.47	18.56	18.34	18.50	38000
1999-11-23	18.47	18.69	18.38	18.38	42200
1999-11-24	18.38	18.38	18.00	18.13	22000
1999-11-26	18.16	18.16	17.91	18.13	44200
1999-11-29	18.16	18.34	17.56	17.88	54400
1999-11-30	18.31	18.38	17.88	18.38	55800
1999-12-01	17.88	18.38	17.88	18.06	10200
1999-12-02	18.38	18.38	18.00	18.00	148000
1999-12-03	18.06	18.50	18.00	18.25	234800
1999-12-06	18.06	18.50	18.00	18.06	200600
1999-12-07	18.00	18.50	18.00	18.13	127600
1999-12-08	18.50	18.50	18.00	18.03	108600
1999-12-09	18.25	18.25	18.00	18.19	81000
1999-12-10	18.06	18.25	18.00	18.00	15000
1999-12-13	18.19	18.19	17.50	17.69	41200
1999-12-14	16.56	17.63	16.50	16.56	30600
1999-12-15	16.56	17.50	16.38	17.50	42400
1999-12-16	17.38	17.56	16.63	17.50	56000
1999-12-17	17.19	17.75	16.75	17.66	143200
1999-12-20	17.57	17.69	17.56	17.69	158800
1999-12-21	17.69	18.19	17.56	17.81	86600
1999-12-22	17.81	18.19	17.69	18.19	142400
1999-12-23	18.38	18.38	18.13	18.13	11000
1999-12-27	18.16	18.88	18.13	18.75	106600
1999-12-28	18.88	19.91	18.88	19.88	241200
1999-12-29	20.00	21.00	19.63	20.63	192800
1999-12-30	20.63	27.94	20.63	22.94	215800
1999-12-31	23.00	23.31	22.00	23.00	68200
2000-01-03	27.66	27.66	24.50	26.56	410400
2000-01-04	26.88	27.19	26.00	27.19	115400
2000-01-05	27.19	27.56	25.75	26.25	167200
2000-01-06	25.50	28.50	25.50	27.19	204600
2000-01-07	28.50	29.00	27.28	28.50	60400
2000-01-10	28.94	30.75	28.75	29.69	323200
2000-01-11	30.00	33.25	30.00	33.00	293200
2000-01-12	33.00	34.88	33.00	33.75	218800
2000-01-13	34.41	36.88	33.34	35.00	260400
2000-01-14	35.63	36.38	35.00	35.78	109000
2000-01-18	35.78	38.50	35.78	38.50	277000
2000-01-19	38.25	38.25	37.03	37.06	254600
2000-01-20	38.03	39.88	38.03	38.63	199200
2000-01-21	39.03	39.63	38.00	38.13	208800
2000-01-24	39.25	39.63	38.19	38.38	372600
2000-01-25	38.19	38.56	37.00	37.50	346800
2000-01-26	37.25	37.38	29.50	33.81	301000
2000-01-27	33.00	33.19	30.00	31.88	326000
2000-01-28	31.50	32.00	31.31	31.44	443600
2000-01-31	31.38	32.63	30.88	31.00	103000
2000-02-01	31.00	31.50	31.00	31.50	248000
2000-02-02	31.25	31.69	30.00	31.19	75400
2000-02-03	31.69	31.69	30.50	31.63	215800
2000-02-04	31.69	33.13	31.63	33.13	298400
2000-02-07	33.13	33.25	32.75	33.06	242800
2000-02-08	32.88	43.50	32.88	40.50	263000
2000-02-09	40.50	41.00	37.69	38.00	289400
2000-02-10	38.13	39.25	38.00	38.00	135400
2000-02-11	39.00	40.13	38.00	40.00	57400
2000-02-14	39.50	40.25	39.38	39.88	72200
2000-02-15	39.63	43.19	39.63	42.28	352000
2000-02-16	42.25	45.00	42.25	44.06	452000
2000-02-17	43.50	47.19	43.38	46.00	519000
2000-02-18	46.50	47.88	45.88	46.81	282600
2000-02-22	47.06	48.97	46.00	47.00	142000
2000-02-23	46.88	48.50	45.81	47.69	205200
2000-02-24	48.25	48.25	46.38	47.94	186000
2000-02-25	47.81	50.56	47.81	50.56	383000
2000-02-28	50.63	51.25	49.25	49.84	234200
2000-02-29	50.81	50.81	48.75	48.75	136400
2000-03-01	50.00	50.25	48.50	50.00	261400
2000-03-02	50.25	50.25	47.88	49.41	132000
2000-03-03	49.31	50.13	44.44	46.38	428400
2000-03-06	45.03	46.69	44.84	45.00	249000
2000-03-07	45.50	46.13	45.00	45.66	377800
2000-03-08	46.00	46.00	45.31	45.50	267800
2000-03-09	45.75	46.00	45.13	45.56	657200
2000-03-10	45.50	47.00	45.31	46.44	651600
2000-03-13	46.75	46.75	44.00	44.00	216800
2000-03-14	43.81	43.81	39.19	39.38	554000
2000-03-15	39.25	40.50	34.03	34.13	389000
2000-03-16	37.31	37.31	34.75	35.00	128000
2000-03-17	34.00	35.00	34.00	34.13	225000
2000-03-20	34.50	34.50	25.00	28.56	208600
2000-03-21	29.31	37.38	29.13	32.50	505800
2000-03-22	35.00	36.38	34.00	36.38	262400
2000-03-23	36.00	36.38	35.00	36.00	121000
2000-03-24	36.00	36.50	34.81	35.06	256400
2000-03-27	46.06	46.50	37.50	41.13	2064000
2000-03-28	41.00	43.00	40.88	41.53	924000
2000-03-29	41.50	42.50	39.88	40.00	460200
2000-03-30	40.75	40.75	36.63	36.69	490800
2000-03-31	36.88	39.50	36.88	38.88	594000
2000-04-03	38.39	38.91	37.88	38.25	203800
2000-04-04	38.25	38.31	29.51	35.13	652000
2000-04-05	34.50	37.31	32.50	35.56	697000
2000-04-06	35.50	35.53	33.75	34.69	1010000
2000-04-07	34.75	35.00	34.25	34.53	1275000
2000-04-10	34.75	34.75	30.50	30.84	315600
2000-04-11	30.50	31.06	28.50	30.00	547800
2000-04-12	29.75	29.94	26.78	27.06	174800
2000-04-13	27.00	27.00	25.50	25.50	1422200
2000-04-14	25.00	26.38	20.50	20.78	551600
2000-04-17	20.50	24.00	20.00	20.13	420200
2000-04-18	20.56	23.00	20.47	22.25	454800
2000-04-19	23.19	25.25	20.00	23.00	564200
2000-04-20	24.31	24.50	20.63	22.88	136200
2000-04-24	23.50	23.50	21.03	21.50	327000
2000-04-25	22.06	22.75	21.50	22.50	393000
2000-04-26	22.94	25.25	22.00	25.00	166000
2000-04-27	24.50	26.50	23.63	26.50	135000
2000-04-28	26.00	30.25	26.00	28.25	369400
2000-05-01	28.28	33.94	27.75	32.53	419800
2000-05-02	33.50	36.25	32.00	34.00	742800
2000-05-03	33.50	33.75	32.00	32.19	298200
2000-05-04	32.25	33.50	31.81	31.91	397800
2000-05-05	34.25	35.31	32.50	34.88	290600
2000-05-08	32.75	35.00	32.63	34.56	285000
2000-05-09	34.81	35.00	32.72	32.84	375200
2000-05-10	32.81	33.88	32.38	33.22	614400
2000-05-11	33.44	33.47	32.38	32.47	225600
2000-05-12	32.56	32.66	31.75	32.00	169800
2000-05-15	31.00	32.00	29.50	30.25	233400
2000-05-16	31.13	32.75	30.81	31.38	161000
2000-05-17	30.78	32.50	30.78	31.81	112000
2000-05-18	31.00	31.19	30.56	31.06	516200
2000-05-19	30.50	32.00	30.00	30.66	386400
2000-05-22	31.75	31.75	30.03	30.13	440600
2000-05-23	30.50	31.06	30.13	30.47	532400
2000-05-24	30.06	32.00	30.06	31.50	558800
2000-05-25	31.81	33.00	31.38	32.13	811000
2000-05-26	32.00	32.13	30.75	31.13	217800
2000-05-30	31.25	31.94	30.81	31.94	340800
2000-05-31	32.06	32.50	31.53	32.00	190000
2000-06-01	32.13	32.88	32.13	32.69	146400
2000-06-02	32.75	33.63	32.56	33.41	379200
2000-06-05	32.47	35.00	31.88	34.25	182200
2000-06-06	34.50	36.50	33.56	36.47	548600
2000-06-07	36.00	41.50	36.00	39.69	788800
2000-06-08	39.88	40.13	37.50	38.25	389000
2000-06-09	38.50	41.09	37.63	40.59	401000
2000-06-12	39.50	45.06	39.50	43.66	385200
2000-06-13	42.50	43.47	42.19	42.91	553600
2000-06-14	43.00	43.75	42.50	43.09	313000
2000-06-15	43.75	44.00	42.75	43.19	328400
2000-06-16	43.00	44.44	43.00	44.02	260200
2000-06-19	44.00	45.63	43.75	44.06	547400
2000-06-20	44.06	44.81	37.00	39.76	3223200
2000-06-21	40.50	43.00	39.81	42.50	772800
2000-06-22	42.63	42.63	41.75	42.25	372600
2000-06-23	42.00	42.56	41.75	42.44	463400
2000-06-26	42.00	45.06	42.00	45.00	236400
2000-06-27	46.00	50.00	46.00	48.84	949800
2000-06-28	47.31	50.00	46.75	49.97	888600
2000-06-29	48.88	59.88	48.88	54.69	2035600
2000-06-30	57.52	57.53	52.50	54.19	1687800
2000-07-03	54.13	54.13	51.78	52.50	370000
2000-07-05	45.25	52.38	45.00	51.38	508400
2000-07-06	51.13	59.25	51.00	58.94	1154000
2000-07-07	58.26	58.44	54.75	56.38	538600
2000-07-10	55.50	58.50	54.66	58.19	398600
2000-07-11	57.25	63.13	57.25	61.00	715400
2000-07-12	60.63	66.00	60.44	64.25	819800
2000-07-13	64.38	65.50	61.52	62.25	968400
2000-07-14	58.13	59.63	55.31	57.53	1755000
2000-07-17	56.27	62.00	56.00	60.03	247200
2000-07-18	59.06	61.50	59.06	60.00	275000
2000-07-19	59.75	60.00	56.00	56.38	632000
2000-07-20	56.38	58.13	56.00	57.50	408400
2000-07-21	57.75	59.75	55.81	57.50	129600
2000-07-24	57.25	59.00	55.00	55.81	130600
2000-07-25	54.50	55.00	51.69	51.78	401200
2000-07-26	53.00	57.06	50.00	52.81	865000
2000-07-27	54.75	55.00	50.50	51.56	577800
2000-07-28	51.23	51.23	49.00	49.50	955000
2000-07-31	49.69	49.69	44.31	49.00	489400
2000-08-01	49.00	53.63	47.26	53.13	447600
2000-08-02	52.00	52.56	50.19	52.50	289200
2000-08-03	51.00	52.22	49.16	50.50	555200
2000-08-04	51.19	52.73	50.75	51.89	335000
2000-08-07	52.38	56.50	51.50	56.44	382200
2000-08-08	55.50	56.00	47.55	49.47	787600
2000-08-09	50.91	51.00	47.56	47.66	445600
2000-08-10	48.38	48.38	46.61	47.00	445200
2000-08-11	47.00	47.56	45.25	45.75	452800
2000-08-14	46.06	46.56	43.03	45.50	1118600
2000-08-15	45.75	45.75	44.69	45.34	553800
2000-08-16	45.19	45.50	44.94	45.38	537200
2000-08-17	45.50	47.75	45.50	46.94	244000
2000-08-18	47.75	47.75	46.03	46.16	273800
2000-08-21	46.50	47.16	45.10	47.00	210200
2000-08-22	46.97	47.06	45.75	45.88	263600
2000-08-23	46.69	46.75	45.75	46.00	237400
2000-08-24	47.50	48.09	46.00	46.84	507400
2000-08-25	46.69	48.00	45.00	45.03	920400
2000-08-28	45.94	46.50	35.25	40.00	4736000
2000-08-29	43.31	43.75	38.13	41.56	2723200
2000-08-30	41.19	41.69	39.94	40.91	850200
2000-08-31	41.03	43.18	40.75	43.18	655800
2000-09-01	42.78	43.34	42.63	43.25	437200
2000-09-05	42.50	43.00	39.97	40.06	1072000
2000-09-06	38.53	40.19	38.38	38.47	484000
2000-09-07	38.50	41.25	38.50	41.22	1123000
2000-09-08	38.94	42.38	38.91	42.00	274600
2000-09-11	40.50	43.50	39.50	40.50	1169400
2000-09-12	41.00	42.00	39.78	41.19	419600
2000-09-13	42.00	42.50	41.00	41.59	214800
2000-09-14	41.94	43.94	41.75	42.28	121000
2000-09-15	39.56	41.00	39.56	40.81	491000
2000-09-18	41.50	41.50	38.09	38.50	213400
2000-09-19	38.22	39.97	38.03	39.34	277200
2000-09-20	38.31	38.91	37.28	37.72	335000
2000-09-21	37.73	38.00	36.53	36.53	146600
2000-09-22	36.34	37.75	36.34	37.44	1020600
2000-09-25	37.72	39.88	37.44	38.94	800000
2000-09-26	38.44	39.06	37.63	38.25	442400
2000-09-27	38.22	39.88	37.75	39.78	616000
2000-09-28	39.66	43.19	39.50	42.59	1280400
2000-09-29	42.50	44.25	41.50	43.69	447800
2000-10-02	44.31	44.31	38.38	41.00	1239200
2000-10-03	40.94	41.56	39.75	39.75	540000
2000-10-04	39.53	39.66	36.81	38.56	881800
2000-10-05	38.56	39.19	37.50	37.50	728200
2000-10-06	36.25	36.50	32.38	33.50	1813400
2000-10-09	32.53	33.44	30.56	32.94	554600
2000-10-10	33.37	34.56	30.50	30.75	348400
2000-10-11	31.13	31.13	27.50	30.56	1388200
2000-10-12	30.63	31.00	29.50	30.13	1068200
2000-10-13	30.00	32.31	29.50	32.00	639600
2000-10-16	34.50	36.50	33.25	36.06	796400
2000-10-17	36.13	36.50	31.88	31.88	882000
2000-10-18	31.44	31.50	29.19	29.63	1388200
2000-10-19	30.00	31.31	29.50	30.13	485800
2000-10-20	30.44	31.50	29.88	29.88	1277000
2000-10-23	29.81	29.94	28.38	28.47	916600
2000-10-24	29.56	29.56	26.03	26.47	640600
2000-10-25	25.28	26.00	24.19	24.97	936800
2000-10-26	25.25	26.00	25.00	25.91	634000
2000-10-27	25.34	25.56	21.25	24.53	450000
2000-10-30	24.32	25.50	24.25	24.97	727200
2000-10-31	24.91	28.63	24.81	26.75	1392600
2000-11-01	26.78	28.50	26.44	28.38	710000
2000-11-02	30.46	36.00	28.75	33.00	1033000
2000-11-03	32.50	36.34	32.50	35.50	1391200
2000-11-06	35.25	36.38	34.69	35.00	351600
2000-11-07	35.66	35.68	34.25	35.00	253200
2000-11-08	35.56	35.56	34.69	34.88	120200
2000-11-09	34.88	34.88	32.50	33.46	624200
2000-11-10	31.56	33.59	31.50	31.56	252200
2000-11-13	31.00	31.00	28.38	29.50	1269800
2000-11-14	30.00	32.00	29.84	29.92	675200
2000-11-15	30.84	30.88	29.00	29.00	618600
2000-11-16	28.59	29.75	26.13	27.00	405400
2000-11-17	27.25	29.00	25.34	25.56	233400
2000-11-20	25.31	25.47	22.78	22.78	306200
2000-11-21	22.75	24.44	22.75	23.75	568000
2000-11-22	22.75	24.22	22.50	23.56	309000
2000-11-24	23.56	25.50	23.56	25.06	251800
2000-11-27	25.98	26.06	25.09	25.50	193400
2000-11-28	26.00	26.00	23.44	23.50	82000
2000-11-29	23.84	24.19	22.19	22.41	531200
2000-11-30	22.19	24.25	20.56	24.22	820200
2000-12-01	22.78	24.28	22.78	23.81	1087600
2000-12-04	11.97	12.13	8.00	8.97	14154800
2000-12-05	9.02	9.38	8.13	8.38	2847400
2000-12-06	8.67	8.81	7.38	7.91	1447200
2000-12-07	7.91	7.94	7.25	7.59	1731800
2000-12-08	7.75	8.13	7.69	7.97	2000400
2000-12-11	7.83	8.38	7.75	8.25	1348000
2000-12-12	8.41	8.41	7.94	8.00	1511400
2000-12-13	8.30	8.31	8.06	8.09	1108400
2000-12-14	8.10	8.16	7.19	7.24	1075200
2000-12-15	7.77	8.06	7.31	7.84	250800
2000-12-18	7.97	8.06	7.31	7.38	664400
2000-12-19	7.44	7.50	6.88	6.97	429400
2000-12-20	6.74	7.03	6.50	7.00	651600
2000-12-21	7.13	7.13	6.72	6.78	425400
2000-12-22	6.88	7.06	6.75	6.94	174000
2000-12-26	7.03	7.03	6.38	6.69	950400
2000-12-27	6.95	6.97	6.50	6.53	1182800
2000-12-28	6.52	6.94	6.50	6.94	1256200
2000-12-29	7.13	7.81	6.94	7.38	732000
2001-01-02	7.67	7.72	7.03	7.06	363400
2001-01-03	6.94	7.02	5.88	6.53	638400
2001-01-04	6.94	6.94	6.00	6.13	208600
2001-01-05	6.34	6.38	6.00	6.00	1253000
2001-01-08	6.31	6.38	5.56	5.66	556400
2001-01-09	5.75	5.75	5.56	5.66	738200
2001-01-10	5.75	5.84	5.63	5.66	578400
2001-01-11	5.75	6.50	5.72	6.00	986200
2001-01-12	6.08	6.49	6.03	6.41	898600
2001-01-16	6.45	7.50	6.44	7.28	1028600
2001-01-17	8.13	8.31	7.16	7.31	604000
2001-01-18	7.49	7.50	7.06	7.41	284600
2001-01-19	7.56	7.56	7.34	7.41	162200
2001-01-22	7.49	7.88	7.25	7.84	145800
2001-01-23	7.83	7.91	7.69	7.75	275200
2001-01-24	7.81	8.63	7.81	8.31	347000
2001-01-25	8.56	8.63	7.63	7.81	247400
2001-01-26	7.97	7.97	7.50	7.63	169600
2001-01-29	7.66	7.69	7.11	7.63	359000
2001-01-30	7.70	7.81	7.63	7.66	384800
2001-01-31	7.78	8.28	7.75	8.00	337800
2001-02-01	8.29	8.31	7.94	7.94	341800
2001-02-02	8.05	8.05	7.47	7.47	248000
2001-02-05	7.63	7.63	7.03	7.31	147600
2001-02-06	7.31	7.38	7.00	7.22	166000
2001-02-07	7.31	7.31	6.66	7.16	202600
2001-02-08	7.25	7.31	6.78	6.97	105400
2001-02-09	7.06	7.09	6.66	7.00	153000
2001-02-12	7.00	7.22	6.88	7.13	147000
2001-02-13	7.25	7.25	6.88	6.94	121000
2001-02-14	6.89	7.00	6.78	6.91	163000
2001-02-15	7.03	7.03	6.75	6.86	250000
2001-02-16	7.09	7.09	6.75	6.75	135600
2001-02-20	6.88	6.88	6.75	6.78	134200
2001-02-21	7.03	7.03	6.63	6.63	247400
2001-02-22	6.69	6.69	5.84	6.13	176000
2001-02-23	6.16	6.25	5.72	6.00	253000
2001-02-26	6.06	6.06	5.81	5.94	206400
2001-02-27	6.02	6.03	5.25	5.46	478200
2001-02-28	5.56	6.06	5.38	6.06	1104400
2001-03-01	6.06	6.81	6.00	6.44	813800
2001-03-02	6.47	7.38	6.44	6.50	663600
2001-03-05	6.51	7.13	6.25	6.28	155600
2001-03-06	6.55	6.72	6.19	6.44	572400
2001-03-07	6.47	6.88	6.31	6.78	513800
2001-03-08	6.93	7.25	6.81	7.00	601600
2001-03-09	7.30	7.69	7.00	7.38	766000
2001-03-12	7.50	7.50	7.00	7.03	543600
2001-03-13	7.16	7.75	6.88	7.66	760400
2001-03-14	7.63	8.66	7.13	7.88	552800
2001-03-15	7.88	8.47	7.88	8.19	304800
2001-03-16	8.23	8.59	8.22	8.47	833200
2001-03-19	8.25	9.00	8.13	9.00	586400
2001-03-20	9.06	9.06	8.25	8.31	487600
2001-03-21	7.81	8.25	7.56	8.09	504200
2001-03-22	7.82	8.19	6.88	7.88	765400
2001-03-23	8.03	8.88	7.56	7.81	804000
2001-03-26	8.00	8.41	7.88	7.91	758600
2001-03-27	8.18	8.25	7.94	8.13	549400
2001-03-28	7.81	8.13	7.69	7.81	283600
2001-03-29	7.78	8.88	7.78	8.00	774200
2001-03-30	8.00	8.75	7.94	8.72	493600
2001-04-02	8.69	8.75	7.56	7.88	493800
2001-04-03	7.75	7.81	7.00	7.09	178800
2001-04-04	7.13	7.50	6.97	7.41	254800
2001-04-05	7.38	7.97	7.19	7.97	353200
2001-04-06	7.88	8.00	7.53	7.56	204000
2001-04-09	7.52	7.69	7.45	7.69	258400
2001-04-10	7.73	7.74	7.38	7.39	233200
2001-04-11	7.50	7.56	7.13	7.18	396200
2001-04-12	7.45	7.45	7.25	7.45	316400
2001-04-16	5.35	6.18	5.03	5.66	3586000
2001-04-17	5.62	5.62	5.43	5.52	1383200
2001-04-18	5.63	5.75	5.44	5.63	1227000
2001-04-19	5.61	5.93	5.50	5.88	902000
2001-04-20	5.79	5.84	5.57	5.73	384200
2001-04-23	5.63	5.66	5.47	5.57	146800
2001-04-24	5.59	5.65	5.38	5.42	277200
2001-04-25	5.44	5.65	5.26	5.57	196400
2001-04-26	5.57	5.71	5.54	5.59	168000
2001-04-27	5.60	5.82	5.59	5.75	85200
2001-04-30	5.75	6.00	5.75	6.00	334800
2001-05-01	6.00	6.00	5.73	6.00	254400
2001-05-02	6.03	6.03	5.25	5.75	538000
2001-05-03	5.75	5.75	5.45	5.52	204200
2001-05-04	5.53	5.68	5.45	5.53	188600
2001-05-07	5.48	5.60	5.36	5.38	321400
2001-05-08	5.50	5.50	5.23	5.40	221400
2001-05-09	5.40	5.55	5.35	5.48	176400
2001-05-10	5.50	5.62	5.50	5.60	249000
2001-05-11	5.60	5.73	5.51	5.53	296400
2001-05-14	5.73	5.74	5.50	5.61	242000
2001-05-15	5.63	5.78	5.58	5.73	255000
2001-05-16	5.74	6.40	5.66	6.18	377000
2001-05-17	6.40	7.04	6.13	6.95	509200
2001-05-18	6.89	6.94	6.75	6.77	696600
2001-05-21	6.91	7.25	6.90	7.05	581200
2001-05-22	7.03	7.24	6.76	6.77	487600
2001-05-23	6.82	7.00	6.75	6.77	215600
2001-05-24	7.03	7.03	6.71	6.96	285600
2001-05-25	6.96	7.05	6.83	6.88	237000
2001-05-29	6.91	7.03	6.88	6.88	142200
2001-05-30	6.78	6.99	6.48	6.53	133800
2001-05-31	6.72	6.72	6.46	6.50	240200
2001-06-01	6.60	6.75	6.38	6.60	266800
2001-06-04	6.55	7.05	6.55	6.77	165000
2001-06-05	6.76	7.10	6.76	7.00	396200
2001-06-06	6.96	7.03	6.94	6.98	358400
2001-06-07	6.93	7.07	6.93	7.05	200600
2001-06-08	7.12	7.46	7.02	7.25	379400
2001-06-11	7.13	7.16	6.98	6.98	280400
2001-06-12	7.05	7.05	6.67	6.84	173400
2001-06-13	6.88	6.88	6.71	6.83	26400
2001-06-14	6.70	6.75	6.20	6.53	315000
2001-06-15	6.50	6.80	6.35	6.59	349000
2001-06-18	6.62	6.75	6.61	6.63	111400
2001-06-19	6.63	6.68	6.60	6.60	98600
2001-06-20	6.65	6.80	6.08	6.16	643000
2001-06-21	6.08	6.25	6.05	6.06	374600
2001-06-22	6.15	6.15	5.98	6.03	159600
2001-06-25	6.07	6.07	5.65	6.05	113200
2001-06-26	6.10	6.15	5.65	6.15	143400
2001-06-27	6.13	6.23	5.76	5.92	539200
2001-06-28	5.97	6.22	5.97	6.20	199400
2001-06-29	6.18	6.81	6.18	6.68	549200
2001-07-02	6.61	6.61	6.38	6.47	337000
2001-07-03	6.50	6.50	6.38	6.38	113000
2001-07-05	6.40	6.40	6.25	6.29	1196800
2001-07-06	6.43	6.43	6.00	6.11	449200
2001-07-09	6.00	6.25	5.94	6.17	109400
2001-07-10	6.18	6.18	5.98	6.00	262800
2001-07-11	6.11	6.28	6.04	6.25	640800
2001-07-12	6.24	6.33	6.16	6.23	134000
2001-07-13	6.28	6.40	6.00	6.23	222400
2001-07-16	6.35	6.45	6.21	6.32	211600
2001-07-17	6.35	6.35	6.05	6.25	215200
2001-07-18	6.25	6.40	6.13	6.32	128600
2001-07-19	6.26	6.34	5.93	6.06	177800
2001-07-20	6.00	6.21	6.00	6.18	125600
2001-07-23	6.03	6.25	5.96	6.01	124600
2001-07-24	6.12	6.14	5.91	5.99	108200
2001-07-25	6.10	6.10	5.88	5.95	200200
2001-07-26	6.10	6.17	5.80	5.85	423200
2001-07-27	5.86	6.09	5.86	5.98	534600
2001-07-30	6.00	6.13	5.89	6.12	251200
2001-07-31	6.08	6.16	6.00	6.11	267400
2001-08-01	6.20	6.20	5.90	6.08	203600
2001-08-02	6.15	6.15	5.95	6.08	581800
2001-08-03	6.08	6.17	5.85	6.15	256200
2001-08-06	6.13	6.30	5.78	6.18	211600
2001-08-07	6.31	6.31	6.03	6.18	287000
2001-08-08	6.03	6.23	4.39	4.41	1858000
2001-08-10	6.77	7.12	6.40	7.00	7829200
2001-08-13	7.10	7.40	6.68	6.83	3662200
2001-08-14	6.77	6.85	6.69	6.72	2224800
2001-08-15	6.74	6.93	6.73	6.86	589400
2001-08-16	6.93	7.00	6.81	6.90	404000
2001-08-17	6.85	7.00	6.83	6.94	217600
2001-08-20	6.87	6.95	6.63	6.80	638400
2001-08-21	6.73	6.95	6.73	6.81	90200
2001-08-22	6.93	6.93	6.63	6.75	425200
2001-08-23	6.75	6.89	6.65	6.81	599000
2001-08-24	6.85	6.88	6.75	6.77	566000
2001-08-27	6.75	6.88	6.68	6.74	156200
2001-08-28	6.75	6.75	6.68	6.72	89600
2001-08-29	6.68	6.78	6.63	6.78	68600
2001-08-30	6.83	6.95	6.73	6.85	230400
2001-08-31	6.82	6.96	6.75	6.75	246400
2001-09-04	6.78	6.94	6.70	6.71	188200
2001-09-05	6.86	6.86	6.65	6.74	117600
2001-09-06	6.75	6.80	6.64	6.79	149800
2001-09-07	6.65	6.70	6.29	6.50	188800
2001-09-10	6.50	6.60	6.18	6.34	713000
2001-09-17	6.32	6.32	5.83	6.06	207200
2001-09-18	6.03	6.18	6.01	6.01	372800
2001-09-19	6.01	6.20	5.83	6.05	672600
2001-09-20	5.96	6.20	5.85	5.99	582800
2001-09-21	5.93	6.10	5.78	6.03	590800
2001-09-24	6.05	6.18	5.90	6.12	234200
2001-09-25	6.11	6.13	5.84	6.05	166400
2001-09-26	6.03	6.08	5.68	5.74	130800
2001-09-27	5.73	6.16	5.41	6.04	266800
2001-09-28	6.14	6.30	6.08	6.28	213800
2001-10-01	6.28	7.00	6.22	6.79	401800
2001-10-02	6.75	6.75	6.22	6.38	281400
2001-10-03	6.38	6.38	6.03	6.28	542000
2001-10-04	6.28	6.53	6.28	6.43	179000
2001-10-05	6.37	6.49	6.25	6.39	147800
2001-10-08	6.33	6.80	6.33	6.58	351600
2001-10-09	6.54	6.66	6.54	6.61	310400
2001-10-10	6.89	7.19	6.81	6.91	1007400
2001-10-11	7.12	8.07	7.00	7.75	1322000
2001-10-12	8.00	8.30	7.78	8.18	1052400
2001-10-15	5.32	5.67	4.88	5.02	5629600
2001-10-16	5.06	5.18	5.02	5.03	1081000
2001-10-17	5.20	5.20	4.50	4.56	1616600
2001-10-18	4.60	4.80	4.51	4.51	866800
2001-10-19	4.60	4.64	4.39	4.51	490800
2001-10-22	4.50	4.54	4.40	4.40	407600
2001-10-23	4.43	4.55	4.40	4.53	221800
2001-10-24	4.58	4.62	4.40	4.54	235800
2001-10-25	4.55	4.55	4.42	4.50	233000
2001-10-26	4.50	4.57	4.41	4.42	164200
2001-10-29	4.42	4.53	4.41	4.49	149000
2001-10-30	4.45	4.56	4.42	4.50	174400
2001-10-31	4.46	4.74	4.36	4.73	605000
2001-11-01	4.70	4.90	4.55	4.88	633000
2001-11-02	4.93	4.97	4.71	4.75	203000
2001-11-05	4.78	4.90	4.70	4.84	118600
2001-11-06	4.86	4.90	4.83	4.83	69000
2001-11-07	4.83	4.98	4.79	4.80	137600
2001-11-08	4.81	4.87	4.63	4.67	116400
2001-11-09	4.66	4.73	4.58	4.64	197800
2001-11-12	4.60	4.66	4.43	4.60	145200
2001-11-13	4.58	4.65	4.57	4.61	115800
2001-11-14	4.61	4.72	4.59	4.69	181800
2001-11-15	4.68	4.75	4.64	4.69	302400
2001-11-16	4.75	5.00	4.60	4.75	834800
2001-11-19	4.91	4.95	4.70	4.77	343400
2001-11-20	4.77	4.91	4.61	4.69	224800
2001-11-21	4.69	4.74	4.54	4.69	329400
2001-11-23	4.60	4.65	4.52	4.65	45400
2001-11-26	4.59	4.64	4.46	4.58	224400
2001-11-27	4.61	4.70	4.41	4.60	662400
2001-11-28	4.60	4.63	4.40	4.44	354400
2001-11-29	4.45	4.60	4.36	4.53	306600
2001-11-30	4.53	4.60	4.48	4.50	482800
2001-12-03	4.50	4.63	4.49	4.58	283000
2001-12-04	4.58	4.59	4.47	4.51	257400
2001-12-05	4.55	4.55	4.43	4.51	387600
2001-12-06	4.51	4.55	4.43	4.50	273400
2001-12-07	4.48	4.54	4.43	4.49	253000
2001-12-10	4.44	4.50	4.38	4.38	234800
2001-12-11	4.40	4.55	4.28	4.55	842200
2001-12-12	4.53	4.63	4.48	4.55	525000
2001-12-13	4.53	4.58	4.42	4.50	586800
2001-12-14	4.47	4.83	4.38	4.60	604000
2001-12-17	4.60	4.75	4.58	4.70	444200
2001-12-18	4.71	5.30	4.65	5.20	3039800
2001-12-19	5.15	5.35	5.08	5.10	1109400
2001-12-20	5.18	5.20	4.86	4.96	541200
2001-12-21	4.95	5.20	4.95	5.08	1257600
2001-12-24	5.08	5.18	4.90	4.97	442200
2001-12-26	4.93	5.07	4.93	4.99	508000
2001-12-27	5.03	5.10	5.00	5.09	302200
2001-12-28	5.15	5.26	5.08	5.16	569000
2001-12-31	5.18	5.33	5.08	5.21	348000
2002-01-02	5.25	5.25	4.89	5.13	380400
2002-01-03	5.19	5.20	5.01	5.10	419600
2002-01-04	5.10	5.15	5.02	5.05	436000
2002-01-07	5.01	5.13	4.87	4.97	465000
2002-01-08	4.92	5.06	4.92	5.03	200600
2002-01-09	5.06	5.10	4.88	4.89	239800
2002-01-10	4.90	4.96	4.85	4.91	75200
2002-01-11	4.93	4.94	4.76	4.78	359200
2002-01-14	4.75	4.88	4.73	4.75	163800
2002-01-15	4.75	4.87	4.63	4.71	214800
2002-01-16	4.68	4.77	4.63	4.75	111000
2002-01-17	4.68	4.72	4.58	4.68	124600
2002-01-18	4.63	4.72	4.57	4.70	174600
2002-01-22	4.73	4.73	4.52	4.60	155200
2002-01-23	4.60	4.78	4.60	4.75	124200
2002-01-24	4.70	4.78	4.55	4.55	77000
2002-01-25	4.59	4.64	4.54	4.62	38400
2002-01-28	4.72	4.77	4.63	4.70	60000
2002-01-29	4.75	4.75	4.55	4.70	103400
2002-01-30	4.66	4.82	4.60	4.77	227400
2002-01-31	4.74	5.05	4.73	4.93	347800
2002-02-01	4.99	5.02	4.93	4.98	186000
2002-02-04	5.03	5.07	4.85	4.96	472400
2002-02-05	4.98	5.18	4.98	5.06	387200
2002-02-06	5.10	5.22	5.01	5.02	429000
2002-02-07	5.12	5.13	4.41	4.63	425000
2002-02-08	4.57	4.75	4.46	4.72	837000
2002-02-11	5.69	5.88	5.35	5.55	6314400
2002-02-12	5.53	5.77	5.48	5.68	1189200
2002-02-13	5.75	5.75	5.48	5.65	677400
2002-02-14	5.67	5.75	5.58	5.65	628400
2002-02-15	5.61	5.68	5.57	5.60	439600
2002-02-19	5.66	5.72	5.58	5.63	442200
2002-02-20	5.68	5.79	5.63	5.78	544000
2002-02-21	5.71	5.85	5.69	5.71	444200
2002-02-22	5.70	5.75	5.50	5.68	345000
2002-02-25	5.63	6.03	5.53	5.83	384200
2002-02-26	5.92	6.11	5.85	6.05	340200
2002-02-27	6.05	6.10	5.92	6.10	209600
2002-02-28	6.00	6.35	5.98	6.35	350600
2002-03-01	6.23	6.25	6.08	6.13	147400
2002-03-04	6.10	6.25	6.05	6.06	103600
2002-03-05	6.00	6.10	6.00	6.06	76800
2002-03-06	6.00	6.29	6.00	6.11	317800
2002-03-07	6.10	6.10	6.00	6.04	102400
2002-03-08	6.04	6.10	5.98	6.10	201000
2002-03-11	6.02	6.13	6.02	6.08	91000
2002-03-12	6.13	6.13	5.96	6.06	95000
2002-03-13	6.03	6.03	5.95	6.00	62000
2002-03-14	6.00	6.15	5.95	6.13	69200
2002-03-15	6.12	6.17	6.03	6.05	165400
2002-03-18	6.05	6.14	6.00	6.14	174200
2002-03-19	6.10	6.14	6.01	6.08	294600
2002-03-20	6.00	6.51	6.00	6.20	747400
2002-03-21	6.23	6.45	6.18	6.44	671600
2002-03-22	6.41	6.63	6.30	6.58	294200
2002-03-25	6.56	6.68	6.50	6.56	132600
2002-03-26	6.51	6.65	6.51	6.62	77800
2002-03-27	6.65	6.71	6.56	6.71	289000
2002-03-28	6.73	6.85	6.70	6.73	280400
2002-04-01	6.76	6.85	6.62	6.79	174600
2002-04-02	6.78	6.79	6.53	6.60	337000
2002-04-03	6.53	6.65	6.53	6.60	116800
2002-04-04	6.55	6.65	6.50	6.60	678000
2002-04-05	6.62	6.68	6.53	6.60	341600
2002-04-08	6.57	6.57	6.50	6.55	194400
2002-04-09	6.54	6.55	6.49	6.50	542200
2002-04-10	6.53	6.64	6.41	6.63	366400
2002-04-11	6.61	6.65	6.55	6.64	81400
2002-04-12	6.66	6.70	6.53	6.57	217600
2002-04-15	6.64	6.70	6.57	6.63	97600
2002-04-16	6.63	6.75	6.58	6.70	326000
2002-04-17	6.63	6.75	6.62	6.64	92800
2002-04-18	6.57	6.67	6.37	6.43	511200
2002-04-19	6.38	6.55	6.38	6.48	288600
2002-04-22	6.50	6.50	6.33	6.46	148000
2002-04-23	6.38	6.45	6.38	6.44	173200
2002-04-24	6.42	6.43	6.34	6.38	69200
2002-04-25	6.38	6.50	6.25	6.26	183600
2002-04-26	6.25	6.33	6.12	6.14	399000
2002-04-29	6.14	6.17	5.96	6.00	280600
2002-04-30	5.96	6.03	5.81	6.00	528600
2002-05-01	5.99	6.05	5.81	6.05	152000
2002-05-02	6.00	6.04	5.71	5.90	126600
2002-05-03	5.88	6.05	5.78	5.98	209000
2002-05-06	5.93	5.99	5.86	5.89	45400
2002-05-07	5.93	5.93	5.78	5.78	260200
2002-05-08	5.80	6.16	5.73	6.09	176800
2002-05-09	5.98	6.43	5.97	6.38	420200
2002-05-10	6.45	6.45	6.25	6.35	239000
2002-05-13	6.34	6.48	6.34	6.48	215000
2002-05-14	6.45	6.73	6.45	6.70	243600
2002-05-15	6.56	7.00	6.56	6.91	305800
2002-05-16	6.91	7.23	6.88	7.08	155200
2002-05-17	7.09	7.18	6.92	7.00	867400
2002-05-20	7.00	7.10	6.75	6.90	248600
2002-05-21	6.80	6.90	6.56	6.67	140800
2002-05-22	6.64	6.94	6.56	6.83	133200
2002-05-23	7.00	7.41	6.92	7.36	2926400
2002-05-24	7.29	7.46	7.25	7.33	1706400
2002-05-28	7.44	7.45	7.05	7.45	168800
2002-05-29	7.48	7.50	7.17	7.43	336600
2002-05-30	7.36	7.37	7.14	7.35	203400
2002-05-31	7.36	7.98	7.32	7.66	339400
2002-06-03	7.75	7.85	7.22	7.33	314400
2002-06-04	7.25	7.44	7.23	7.41	158200
2002-06-05	7.35	7.60	7.30	7.47	173400
2002-06-06	7.43	7.49	7.33	7.34	206400
2002-06-07	7.48	7.48	6.75	7.28	175600
2002-06-10	7.26	7.35	7.13	7.35	141400
2002-06-11	7.35	7.35	6.85	6.95	136800
2002-06-12	6.90	7.10	6.62	6.77	304400
2002-06-13	6.76	6.83	6.65	6.76	159600
2002-06-14	6.75	6.97	6.65	6.95	175200
2002-06-17	6.89	7.18	6.88	7.06	264600
2002-06-18	6.88	7.25	6.88	6.98	153800
2002-06-19	6.96	7.00	6.75	6.80	385800
2002-06-20	6.75	6.79	6.58	6.58	423600
2002-06-21	6.55	6.65	6.21	6.26	308400
2002-06-24	6.21	6.41	6.05	6.07	391000
2002-06-25	6.05	6.25	5.95	5.96	278200
2002-06-26	5.91	5.99	5.63	5.75	418800
2002-06-27	5.69	6.05	5.63	5.85	401800
2002-06-28	6.00	6.35	5.63	6.18	735800
2002-07-01	5.95	6.33	5.66	5.66	400400
2002-07-02	5.65	5.65	5.13	5.18	374200
2002-07-03	5.37	5.54	5.16	5.43	303000
2002-07-05	5.55	5.75	5.48	5.63	171200
2002-07-08	5.60	5.74	5.58	5.68	515200
2002-07-09	5.74	5.80	5.60	5.67	411000
2002-07-10	5.68	5.74	5.28	5.36	221800
2002-07-11	5.35	5.47	5.26	5.41	269000
2002-07-12	5.33	5.65	5.33	5.63	143400
2002-07-15	5.63	5.63	5.47	5.58	176200
2002-07-16	5.56	5.95	5.48	5.94	258400
2002-07-17	5.93	6.16	5.93	6.08	234600
2002-07-18	6.12	6.16	5.95	6.00	412400
2002-07-19	6.05	6.18	5.68	5.78	115400
2002-07-22	5.73	6.00	5.72	5.82	142000
2002-07-23	5.87	6.02	5.51	5.51	519200
2002-07-24	5.50	5.88	5.45	5.88	1019600
2002-07-25	5.88	5.90	5.72	5.82	78000
2002-07-26	5.73	5.90	5.73	5.84	120000
2002-07-29	5.84	6.20	5.84	6.00	310000
2002-07-30	5.87	6.55	5.85	6.03	155000
2002-07-31	6.00	6.23	5.60	6.08	569400
2002-08-01	6.15	6.25	5.80	6.00	893600
2002-08-02	5.98	6.15	5.93	6.05	353200
2002-08-05	6.06	6.08	5.61	5.68	245400
2002-08-06	5.61	5.96	5.43	5.51	801600
2002-08-07	5.50	6.22	5.23	5.43	1382200
2002-08-08	5.63	6.75	5.63	6.72	783400
2002-08-09	6.43	6.82	6.38	6.81	583800
2002-08-12	6.75	6.78	6.37	6.73	592400
2002-08-13	6.68	6.76	6.33	6.40	274200
2002-08-14	6.33	6.70	5.96	6.55	453600
2002-08-15	6.70	6.70	6.42	6.53	245200
2002-08-16	6.50	6.79	6.50	6.76	474600
2002-08-19	6.71	6.80	6.71	6.80	443000
2002-08-20	6.68	6.83	6.60	6.80	147800
2002-08-21	6.80	7.27	6.70	7.12	80400
2002-08-22	7.25	7.25	7.00	7.03	418200
2002-08-23	6.98	7.12	6.79	7.00	290400
2002-08-26	7.03	7.25	6.57	7.17	599000
2002-08-27	7.23	7.33	7.08	7.10	449000
2002-08-28	7.15	7.48	7.12	7.12	275200
2002-08-29	7.22	7.52	7.16	7.35	207200
2002-08-30	7.43	7.50	7.35	7.35	192400
2002-09-03	7.35	7.38	6.95	6.95	257000
2002-09-04	7.02	7.40	6.93	7.34	136000
2002-09-05	7.33	7.45	7.03	7.05	435000
2002-09-06	7.15	7.46	7.14	7.43	135200
2002-09-09	7.42	7.43	7.26	7.37	118200
2002-09-10	7.42	8.07	7.18	7.97	873400
2002-09-11	8.08	8.28	8.00	8.19	327200
2002-09-12	8.20	8.20	7.88	7.95	452400
2002-09-13	7.92	8.45	7.88	8.25	353800
2002-09-16	8.04	8.28	7.98	8.07	303200
2002-09-17	8.09	8.22	7.95	8.00	134600
2002-09-18	8.00	8.15	7.95	8.01	428600
2002-09-19	8.00	8.24	8.00	8.15	436800
2002-09-20	8.12	8.64	8.11	8.51	1791000
2002-09-23	8.55	8.65	8.00	8.00	719800
2002-09-24	8.03	8.05	7.52	7.81	655200
2002-09-25	7.95	8.20	7.75	8.17	560000
2002-09-26	8.20	8.37	7.79	8.25	408400
2002-09-27	8.25	8.28	8.02	8.03	420600
2002-09-30	8.03	8.23	8.01	8.23	423600
2002-10-01	8.22	8.29	8.08	8.23	321200
2002-10-02	8.15	8.28	8.01	8.15	245400
2002-10-03	8.01	8.22	7.91	8.13	161200
2002-10-04	8.11	8.25	7.87	8.07	160400
2002-10-07	8.05	8.25	7.80	7.90	192200
2002-10-08	7.93	8.01	7.78	7.90	340600
2002-10-09	7.95	7.95	7.31	7.38	398400
2002-10-10	7.36	7.37	6.96	7.00	343400
2002-10-11	7.05	7.28	6.93	7.10	234400
2002-10-14	7.22	7.53	7.10	7.53	237000
2002-10-15	7.38	7.74	7.37	7.61	406000
2002-10-16	7.48	7.75	7.35	7.55	229600
2002-10-17	7.71	7.71	7.44	7.58	126600
2002-10-18	7.62	7.63	7.40	7.51	210600
2002-10-21	7.55	7.70	7.31	7.62	153600
2002-10-22	7.51	7.60	7.14	7.22	284000
2002-10-23	7.16	7.25	7.02	7.08	216800
2002-10-24	7.10	7.20	6.98	7.13	469200
2002-10-25	7.20	7.30	7.15	7.28	187200
2002-10-28	7.17	7.63	7.17	7.45	308800
2002-10-29	7.75	7.75	7.24	7.55	225400
2002-10-30	7.57	7.58	7.45	7.50	243800
2002-10-31	7.53	7.75	7.41	7.48	240200
2002-11-01	7.51	7.55	7.43	7.50	300200
2002-11-04	7.53	7.83	7.53	7.80	591400
2002-11-05	7.82	7.95	7.68	7.91	176800
2002-11-06	7.95	8.04	7.82	7.95	249200
2002-11-07	7.90	8.05	7.75	7.95	368000
2002-11-08	7.93	7.98	7.66	7.91	349200
2002-11-11	7.90	7.95	7.51	7.68	376600
2002-11-12	7.67	8.07	7.67	7.92	389800
2002-11-13	7.93	8.03	7.88	7.93	89200
2002-11-14	7.96	8.30	7.96	8.23	281800
2002-11-15	8.16	8.28	7.96	8.13	237400
2002-11-18	8.31	8.48	8.17	8.33	765800
2002-11-19	8.25	8.35	8.15	8.22	360400
2002-11-20	8.24	8.57	8.16	8.57	319400
2002-11-21	8.54	9.12	8.50	8.65	551000
2002-11-22	8.55	8.79	8.50	8.51	168200
2002-11-25	8.55	8.70	8.33	8.45	290600
2002-11-26	8.48	8.48	8.20	8.22	264400
2002-11-27	8.22	8.67	8.22	8.67	256000
2002-11-29	8.65	8.72	8.50	8.64	69200
2002-12-02	8.64	8.75	8.47	8.53	323200
2002-12-03	8.53	8.58	8.45	8.54	109600
2002-12-04	8.48	8.54	8.39	8.47	99000
2002-12-05	8.55	8.67	8.48	8.60	109000
2002-12-06	8.59	8.66	8.50	8.64	117400
2002-12-09	8.50	8.65	8.47	8.60	190000
2002-12-10	8.60	8.61	8.25	8.44	265800
2002-12-11	8.39	8.74	8.36	8.74	413800
2002-12-12	8.75	9.02	8.56	8.81	652600
2002-12-13	8.75	8.80	8.63	8.72	141800
2002-12-16	8.77	8.77	8.43	8.50	127400
2002-12-17	8.50	8.52	8.20	8.51	173400
2002-12-18	8.49	8.90	8.24	8.68	603200
2002-12-19	8.66	8.79	8.50	8.67	396600
2002-12-20	8.51	8.77	8.44	8.50	299600
2002-12-23	8.42	8.66	8.42	8.63	176000
2002-12-24	8.55	8.66	8.55	8.59	66600
2002-12-26	8.58	8.64	8.45	8.63	138000
2002-12-27	8.50	8.57	8.48	8.54	149000
2002-12-30	8.50	8.56	8.14	8.43	236600
2002-12-31	8.45	8.50	8.25	8.35	353600
2003-01-02	8.40	8.65	8.38	8.55	240600
2003-01-03	8.58	8.59	8.41	8.53	116200
2003-01-06	8.43	8.53	8.30	8.51	160800
2003-01-07	8.53	8.55	8.28	8.50	318600
2003-01-08	8.46	8.53	8.25	8.26	253600
2003-01-09	8.30	8.34	8.03	8.07	450600
2003-01-10	8.12	8.12	7.84	7.95	710000
2003-01-13	7.92	8.03	7.73	7.78	603000
2003-01-14	7.83	8.03	7.74	8.00	852800
2003-01-15	8.04	8.33	8.00	8.21	509600
2003-01-16	8.20	8.50	8.09	8.29	554800
2003-01-17	8.20	8.30	8.10	8.19	198400
2003-01-21	8.04	8.10	8.00	8.08	179000
2003-01-22	8.09	8.09	7.91	8.03	392000
2003-01-23	8.01	8.10	7.78	8.09	421200
2003-01-24	8.06	8.06	7.73	7.83	286800
2003-01-27	7.83	7.85	7.66	7.78	301000
2003-01-28	7.87	7.89	7.75	7.82	150000
2003-01-29	7.75	7.87	7.70	7.78	377200
2003-01-30	7.70	7.85	7.70	7.75	157400
2003-01-31	7.71	7.80	7.67	7.72	194000
2003-02-03	7.75	7.79	7.42	7.49	275800
2003-02-04	7.45	7.49	7.23	7.35	117600
2003-02-05	7.30	7.53	7.30	7.42	171000
2003-02-06	7.40	7.50	7.20	7.50	189200
2003-02-07	7.48	7.63	7.43	7.50	115800
2003-02-10	7.35	7.60	7.25	7.50	99200
2003-02-11	7.55	7.57	7.45	7.53	323600
2003-02-12	7.46	7.50	7.36	7.39	114000
2003-02-13	7.50	7.51	7.33	7.51	255400
2003-02-14	7.52	7.65	7.51	7.59	213800
2003-02-18	7.56	7.75	7.56	7.73	304200
2003-02-19	7.75	7.75	7.68	7.74	106200
2003-02-20	7.73	7.75	7.53	7.59	64600
2003-02-21	7.61	7.75	7.59	7.70	292400
2003-02-24	7.60	7.70	7.55	7.70	764600
2003-02-25	7.83	7.91	7.45	7.68	616600
2003-02-26	7.64	7.70	7.46	7.65	252400
2003-02-27	7.60	7.75	7.59	7.70	202400
2003-02-28	7.53	8.00	7.53	7.90	260400
2003-03-03	7.95	8.01	7.90	8.01	543200
2003-03-04	8.02	8.05	7.97	8.00	335000
2003-03-05	7.98	7.98	7.88	7.90	249400
2003-03-06	7.89	7.97	7.80	7.90	228600
2003-03-07	7.90	7.95	7.86	7.90	297000
2003-03-10	7.90	7.90	7.78	7.85	121200
2003-03-11	7.82	7.86	7.73	7.83	218200
2003-03-12	7.75	7.95	7.75	7.93	305000
2003-03-13	7.90	8.18	7.90	8.10	618400
2003-03-14	8.11	8.18	8.06	8.09	541800
2003-03-17	8.05	8.52	8.05	8.52	520600
2003-03-18	8.51	8.54	8.29	8.43	226200
2003-03-19	8.43	8.53	8.30	8.45	366000
2003-03-20	8.40	8.53	7.99	8.45	316800
2003-03-21	8.44	8.66	8.41	8.55	625400
2003-03-24	8.54	8.60	8.33	8.48	202000
2003-03-25	8.47	8.68	8.47	8.60	215000
2003-03-26	8.50	8.64	8.48	8.49	174200
2003-03-27	8.67	8.67	8.42	8.58	435600
2003-03-28	8.62	8.77	8.57	8.62	325200
2003-03-31	8.58	8.75	8.57	8.62	239400
2003-04-01	8.58	8.75	8.58	8.62	409200
2003-04-02	8.64	8.78	8.58	8.64	331800
2003-04-03	8.67	8.88	8.39	8.74	649800
2003-04-04	8.70	8.75	8.59	8.59	352400
2003-04-07	8.69	8.71	8.38	8.44	283200
2003-04-08	8.44	8.62	8.42	8.47	349200
2003-04-09	8.40	8.55	8.34	8.40	345800
2003-04-10	8.40	8.44	8.33	8.38	321400
2003-04-11	8.37	8.50	8.37	8.50	403600
2003-04-14	8.50	8.65	8.47	8.53	343000
2003-04-15	8.49	8.55	8.46	8.50	223400
2003-04-16	8.50	8.58	8.26	8.29	373200
2003-04-17	8.39	8.47	8.25	8.46	180800
2003-04-21	8.47	8.57	8.47	8.52	287000
2003-04-22	8.47	8.61	8.47	8.61	266800
2003-04-23	8.52	8.75	8.50	8.68	538400
2003-04-24	8.72	8.75	8.52	8.70	567600
2003-04-25	8.70	8.71	8.63	8.64	445600
2003-04-28	8.64	8.70	8.52	8.58	417800
2003-04-29	8.55	8.72	8.55	8.59	391200
2003-04-30	8.57	9.09	8.51	8.98	1248800
2003-05-01	9.20	9.43	9.10	9.18	1314800
2003-05-02	9.25	9.31	9.05	9.18	969200
2003-05-05	9.24	9.34	9.19	9.22	736200
2003-05-06	9.22	9.35	8.78	8.97	1045400
2003-05-07	8.97	9.01	8.81	8.88	511000
2003-05-08	8.73	8.91	8.10	8.80	321600
2003-05-09	8.84	8.97	8.65	8.93	584600
2003-05-12	8.93	9.24	8.85	9.20	655200
2003-05-13	9.25	9.52	9.12	9.23	898000
2003-05-14	9.27	9.45	9.21	9.43	408800
2003-05-15	9.48	9.49	9.38	9.47	474400
2003-05-16	9.37	9.50	9.32	9.32	282800
2003-05-19	9.39	9.48	9.28	9.28	374200
2003-05-20	9.26	9.41	9.11	9.23	366000
2003-05-21	9.16	9.50	9.10	9.22	633600
2003-05-22	9.18	9.58	9.13	9.47	735400
2003-05-23	9.43	9.79	9.38	9.74	723000
2003-05-27	9.85	10.29	9.77	10.19	665600
2003-05-28	10.22	10.28	9.86	9.98	359400
2003-05-29	9.99	10.04	9.80	9.88	396400
2003-05-30	9.90	10.06	9.88	10.00	174000
2003-06-02	10.00	10.43	9.94	10.23	636000
2003-06-03	10.20	10.53	10.20	10.30	353400
2003-06-04	10.20	10.51	10.16	10.44	326800
2003-06-05	10.43	10.94	10.41	10.85	454400
2003-06-06	11.02	11.63	10.60	10.73	975400
2003-06-09	10.65	10.89	10.46	10.50	402000
2003-06-10	11.04	11.04	10.44	10.60	232400
2003-06-11	10.38	10.83	10.38	10.83	597000
2003-06-12	10.77	11.20	10.77	11.15	321400
2003-06-13	11.23	11.23	10.89	10.93	233600
2003-06-16	10.90	11.35	10.90	11.34	315000
2003-06-17	11.35	11.75	11.25	11.62	839200
2003-06-18	11.74	11.75	11.33	11.47	760200
2003-06-19	11.36	11.45	10.43	10.64	715600
2003-06-20	10.61	10.76	10.59	10.66	487800
2003-06-23	10.70	10.70	10.40	10.44	303200
2003-06-24	10.37	10.54	10.37	10.46	445600
2003-06-25	10.47	10.72	10.42	10.50	282400
2003-06-26	10.64	10.87	10.47	10.73	416600
2003-06-27	10.66	10.98	10.66	10.75	447400
2003-06-30	10.83	10.93	10.65	10.82	669400
2003-07-01	10.77	10.91	10.42	10.47	789800
2003-07-02	10.50	10.58	10.38	10.55	438600
2003-07-03	10.50	10.71	10.50	10.71	269000
2003-07-07	10.72	11.43	10.72	11.27	839200
2003-07-08	11.25	11.55	11.21	11.35	525600
2003-07-09	11.47	11.66	11.16	11.64	449600
2003-07-10	11.47	11.77	11.18	11.65	688600
2003-07-11	11.58	11.58	9.95	10.25	3869600
2003-07-14	10.53	10.67	10.01	10.20	908800
2003-07-15	10.20	10.41	9.96	10.01	328800
2003-07-16	9.85	10.15	9.70	9.72	385000
2003-07-17	9.74	9.74	9.00	9.15	1386200
2003-07-18	9.24	9.33	9.12	9.25	865600
2003-07-21	9.25	9.50	9.18	9.43	430800
2003-07-22	9.38	9.59	9.38	9.55	1177600
2003-07-23	9.60	9.70	9.37	9.52	320400
2003-07-24	9.53	9.56	9.35	9.49	293000
2003-07-25	9.52	9.68	9.38	9.65	210200
2003-07-28	9.60	10.28	9.52	9.60	1020200
2003-07-29	9.71	9.99	9.59	9.89	573600
2003-07-30	9.93	9.93	9.60	9.67	164600
2003-07-31	9.61	9.95	9.60	9.83	947000
2003-08-01	9.73	9.84	9.43	9.43	310800
2003-08-04	9.45	9.55	9.20	9.33	483000
2003-08-05	8.75	9.25	8.65	9.07	1979400
2003-08-06	9.03	9.41	9.00	9.30	394600
2003-08-07	9.23	9.42	9.23	9.31	201800
2003-08-08	9.31	9.70	9.31	9.66	674000
2003-08-11	9.58	10.00	9.58	10.00	492400
2003-08-12	10.01	10.17	9.95	10.17	445000
2003-08-13	10.18	10.18	9.85	9.98	293400
2003-08-14	10.05	10.28	9.92	10.28	306400
2003-08-15	10.25	10.29	10.08	10.20	151200
2003-08-18	10.00	10.55	10.00	10.54	344000
2003-08-19	10.58	10.68	10.48	10.62	266000
2003-08-20	10.60	10.80	10.55	10.70	339600
2003-08-21	10.70	10.95	10.50	10.70	454400
2003-08-22	10.75	10.90	10.53	10.55	248800
2003-08-25	10.65	10.74	10.49	10.74	402600
2003-08-26	10.67	10.90	10.55	10.86	206800
2003-08-27	10.75	11.16	10.75	11.16	597000
2003-08-28	11.41	11.49	11.16	11.38	507400
2003-08-29	11.34	11.62	11.25	11.46	344400
2003-09-02	11.52	11.52	11.10	11.36	275800
2003-09-03	11.33	11.52	11.00	11.13	532200
2003-09-04	11.12	11.57	11.11	11.55	251800
2003-09-05	11.55	12.23	11.50	11.63	673800
2003-09-08	11.60	12.01	11.58	12.00	302800
2003-09-09	12.00	12.16	11.85	12.04	605200
2003-09-10	12.00	12.00	11.50	11.55	639000
2003-09-11	11.56	11.69	11.45	11.68	183400
2003-09-12	11.68	11.83	11.47	11.79	358800
2003-09-15	11.67	11.98	11.63	11.71	438000
2003-09-16	11.65	12.12	11.65	12.09	356000
2003-09-17	11.99	12.50	11.99	12.22	311600
2003-09-18	12.31	12.48	12.24	12.32	202800
2003-09-19	12.30	12.34	12.20	12.33	320600
2003-09-22	12.31	12.36	12.09	12.10	342400
2003-09-23	11.15	12.10	10.96	12.08	2506200
2003-09-24	12.14	12.16	11.54	11.65	707200
2003-09-25	11.58	11.84	11.41	11.48	500200
2003-09-26	11.49	11.56	11.25	11.28	580200
2003-09-29	11.23	11.33	10.80	11.31	873400
2003-09-30	11.24	11.46	11.15	11.30	383600
2003-10-01	11.16	11.33	11.01	11.21	644800
2003-10-02	11.15	11.37	10.94	11.26	694800
2003-10-03	11.40	11.68	11.17	11.27	480200
2003-10-06	11.30	11.43	11.13	11.32	554600
2003-10-07	11.36	11.37	11.13	11.21	528600
2003-10-08	11.29	11.30	10.90	11.05	1031800
2003-10-09	11.13	11.38	10.96	11.31	1204600
2003-10-10	11.30	11.33	11.05	11.11	554800
2003-10-13	11.25	11.30	11.10	11.10	608600
2003-10-14	11.10	11.21	10.88	11.00	341200
2003-10-15	11.00	11.06	10.63	10.63	296200
2003-10-16	10.55	10.62	10.15	10.16	581000
2003-10-17	10.14	10.22	9.51	9.88	1307000
2003-10-20	9.90	9.97	9.60	9.62	935600
2003-10-21	9.61	10.33	9.51	10.29	817800
2003-10-22	10.21	10.29	9.63	9.68	716200
2003-10-23	9.63	9.92	9.40	9.87	1012600
2003-10-24	9.92	9.92	9.57	9.61	538200
2003-10-27	9.54	9.84	9.54	9.78	552600
2003-10-28	9.79	9.93	9.72	9.92	539600
2003-10-29	9.75	9.88	9.27	9.70	2644400
2003-10-30	9.85	10.06	9.78	9.93	1372800
2003-10-31	10.06	10.17	9.89	10.07	714600
2003-11-03	10.17	10.38	10.07	10.09	886200
2003-11-04	10.10	10.30	10.09	10.18	467800
2003-11-05	10.19	10.28	9.95	10.20	487000
2003-11-06	10.04	10.35	9.88	10.03	1876000
2003-11-07	9.98	10.38	9.98	10.09	522400
2003-11-10	10.04	10.14	9.74	9.76	530600
2003-11-11	9.73	9.84	9.50	9.59	503400
2003-11-12	9.60	10.11	9.54	10.09	363600
2003-11-13	10.11	10.18	9.92	10.13	306000
2003-11-14	10.17	10.18	9.47	9.61	555000
2003-11-17	9.53	9.53	9.33	9.39	630600
2003-11-18	9.43	9.51	9.20	9.20	740200
2003-11-19	9.21	9.47	9.13	9.31	537000
2003-11-20	9.31	9.61	9.19	9.23	395400
2003-11-21	9.24	9.40	9.11	9.15	1055000
2003-11-24	9.29	9.35	9.23	9.25	966000
2003-11-25	9.28	9.50	9.28	9.39	995800
2003-11-26	9.48	9.66	9.43	9.58	321400
2003-11-28	9.68	9.68	9.27	9.41	311000
2003-12-01	9.38	9.98	9.38	9.83	730200
2003-12-02	9.79	10.43	9.71	10.02	1359000
2003-12-03	10.11	10.45	10.02	10.04	465400
2003-12-04	10.00	10.30	10.00	10.24	479800
2003-12-05	10.13	10.33	9.98	10.10	397200
2003-12-08	9.95	10.50	9.95	10.38	600600
2003-12-09	10.45	10.47	10.00	10.08	305600
2003-12-10	10.23	10.28	9.97	10.25	391800
2003-12-11	10.12	10.72	10.12	10.47	750600
2003-12-12	10.49	10.58	10.34	10.58	303800
2003-12-15	10.60	10.75	10.13	10.26	425800
2003-12-16	10.14	10.47	10.08	10.40	712800
2003-12-17	10.40	10.86	10.34	10.78	1440000
2003-12-18	10.77	11.70	10.77	11.30	2802000
2003-12-19	11.47	11.75	11.18	11.60	1199000
2003-12-22	11.48	11.69	11.41	11.54	309000
2003-12-23	11.52	11.70	11.40	11.66	375000
2003-12-24	11.50	11.65	11.50	11.50	151800
2003-12-26	11.50	11.75	11.50	11.61	182200
2003-12-29	11.51	12.00	11.51	11.75	297200
2003-12-30	11.71	11.86	11.57	11.69	181000
2003-12-31	11.74	11.79	11.48	11.48	542600
2004-01-02	11.75	11.97	11.67	11.74	264800
2004-01-05	11.75	11.93	11.66	11.71	376800
2004-01-06	11.69	11.70	11.43	11.43	1276600
2004-01-07	11.50	11.68	11.41	11.62	1462200
2004-01-08	11.59	11.63	11.43	11.50	1260600
2004-01-09	11.50	11.79	11.47	11.55	743200
2004-01-12	11.57	11.70	11.48	11.70	350200
2004-01-13	11.72	11.72	11.38	11.67	558400
2004-01-14	11.76	11.98	11.40	11.59	540800
2004-01-15	11.56	11.64	11.38	11.55	429800
2004-01-16	11.43	11.64	11.39	11.40	721000
2004-01-20	11.42	11.50	11.31	11.40	1680200
2004-01-21	11.32	11.40	11.17	11.38	663600
2004-01-22	11.40	12.17	11.40	11.89	1602000
2004-01-23	11.90	12.59	11.83	12.13	1243400
2004-01-26	11.40	11.75	11.15	11.70	4392200
2004-01-27	11.65	11.77	11.19	11.32	1184600
2004-01-28	11.25	11.47	10.94	10.95	623600
2004-01-29	10.95	11.39	10.51	10.69	1165600
2004-01-30	10.70	10.83	10.43	10.43	797200
2004-02-02	10.69	11.22	10.53	11.20	916000
2004-02-03	11.23	11.52	11.04	11.24	808200
2004-02-04	11.22	11.25	10.84	10.90	775600
2004-02-05	10.88	10.94	10.50	10.50	858200
2004-02-06	10.58	11.06	10.56	10.83	449200
2004-02-09	10.88	10.92	10.79	10.90	697600
2004-02-10	10.99	11.18	10.88	11.18	336400
2004-02-11	11.09	11.27	11.07	11.26	178400
2004-02-12	11.20	11.27	10.99	10.99	460000
2004-02-13	10.98	11.05	10.78	10.83	212800
2004-02-17	10.79	10.96	10.74	10.82	346000
2004-02-18	10.88	11.05	10.68	10.77	378600
2004-02-19	10.76	10.78	10.48	10.71	702600
2004-02-20	10.71	10.71	10.51	10.55	586600
2004-02-23	10.58	10.58	10.26	10.26	668800
2004-02-24	10.63	10.73	10.36	10.63	771600
2004-02-25	10.60	10.63	10.44	10.56	308600
2004-02-26	10.53	10.62	10.33	10.55	305400
2004-02-27	10.53	10.63	10.28	10.60	557200
2004-03-01	10.60	10.73	10.32	10.53	374800
2004-03-02	10.45	10.87	10.40	10.80	460800
2004-03-03	10.90	11.12	10.75	11.12	442800
2004-03-04	10.97	11.35	10.86	11.30	506600
2004-03-05	11.34	11.78	11.26	11.66	907200
2004-03-08	11.73	11.77	11.62	11.63	1015600
2004-03-09	11.63	11.69	11.57	11.65	1171600
2004-03-10	11.66	11.86	11.61	11.63	577000
2004-03-11	11.63	12.12	11.62	11.72	830600
2004-03-12	11.70	12.12	11.65	12.09	465600
2004-03-15	12.13	12.13	11.61	11.63	264200
2004-03-16	11.70	11.81	11.61	11.76	519600
2004-03-17	11.84	11.93	11.77	11.83	521600
2004-03-18	11.78	12.01	11.75	11.93	675400
2004-03-19	12.00	12.13	11.88	12.13	856400
2004-03-22	12.00	12.02	11.47	11.60	649200
2004-03-23	11.70	11.75	11.43	11.53	571200
2004-03-24	11.55	11.75	11.41	11.60	335000
2004-03-25	11.60	11.94	11.58	11.80	328800
2004-03-26	11.80	11.83	11.67	11.72	768200
2004-03-29	11.81	12.05	11.76	12.02	983400
2004-03-30	12.03	12.15	11.95	12.10	173400
2004-03-31	12.14	12.34	11.62	11.92	2085400
2004-04-01	11.95	11.95	11.65	11.86	595800
2004-04-02	11.92	12.35	11.92	12.07	644000
2004-04-05	11.97	12.41	11.96	12.31	488400
2004-04-06	12.31	12.32	12.13	12.25	388800
2004-04-07	12.25	12.28	11.98	11.98	850200
2004-04-08	12.05	12.11	11.85	11.88	357200
2004-04-12	11.86	11.95	11.85	11.95	654200
2004-04-13	11.98	12.05	11.47	11.53	583400
2004-04-14	11.48	11.70	11.29	11.36	375400
2004-04-15	11.32	11.53	11.19	11.38	569000
2004-04-16	11.38	11.59	11.27	11.38	290400
2004-04-19	11.37	11.52	11.32	11.51	424600
2004-04-20	11.47	11.60	11.23	11.30	375400
2004-04-21	11.29	11.55	11.19	11.48	390400
2004-04-22	11.51	11.79	11.42	11.68	1017600
2004-04-23	11.71	11.89	11.52	11.87	622400
2004-04-26	11.90	12.30	11.86	12.20	923600
2004-04-27	12.22	13.34	12.15	12.89	2149800
2004-04-28	12.90	12.90	12.52	12.58	867200
2004-04-29	12.62	12.79	12.45	12.56	379200
2004-04-30	12.63	12.73	12.22	12.31	790800
2004-05-03	12.31	12.98	12.22	12.81	1318000
2004-05-04	12.76	12.87	12.66	12.73	1628800
2004-05-05	12.80	13.03	12.63	12.97	772200
2004-05-06	12.63	12.75	12.29	12.50	2227000
2004-05-07	12.35	12.51	12.14	12.24	2463000
2004-05-10	12.37	12.37	11.79	11.92	1022000
2004-05-11	11.91	12.30	11.91	12.19	919400
2004-05-12	12.17	12.22	11.67	12.06	621800
2004-05-13	12.11	12.26	11.93	12.00	389600
2004-05-14	11.92	12.13	11.77	11.87	204400
2004-05-17	11.81	11.90	11.63	11.66	411800
2004-05-18	11.70	11.90	11.54	11.89	291000
2004-05-19	11.83	12.19	11.45	11.50	577800
2004-05-20	11.57	12.00	11.27	11.77	817600
2004-05-21	11.84	12.10	11.80	11.98	1111000
2004-05-24	12.20	12.44	11.62	11.66	958800
2004-05-25	11.62	11.76	11.50	11.69	1290600
2004-05-26	11.70	12.07	11.67	12.03	965600
2004-05-27	12.06	12.12	11.63	11.94	388000
2004-05-28	11.87	11.87	11.71	11.83	399800
2004-06-01	11.91	12.23	11.82	12.16	733600
2004-06-02	12.11	12.25	12.00	12.11	325400
2004-06-03	12.00	12.18	11.83	12.03	482400
2004-06-04	12.09	12.21	11.84	11.92	307600
2004-06-07	12.00	12.00	11.80	11.95	236000
2004-06-08	11.84	12.06	11.76	11.77	240200
2004-06-09	11.73	11.82	11.41	11.49	521200
2004-06-10	11.57	11.58	10.96	11.17	1013000
2004-06-14	11.12	11.35	11.05	11.14	280800
2004-06-15	11.14	11.40	11.08	11.35	256800
2004-06-16	11.31	11.74	11.22	11.73	369000
2004-06-17	11.64	12.01	11.63	11.94	727400
2004-06-18	11.95	12.02	11.72	11.75	674800
2004-06-21	11.85	11.93	11.73	11.74	191000
2004-06-22	11.72	11.94	11.67	11.81	356800
2004-06-23	11.71	12.23	11.67	12.12	377800
2004-06-24	12.04	12.45	12.01	12.27	542600
2004-06-25	12.15	12.65	12.15	12.64	522200
2004-06-28	12.46	12.64	12.25	12.50	418400
2004-06-29	12.48	12.70	12.48	12.68	574800
2004-06-30	12.60	12.92	12.60	12.83	321000
2004-07-01	12.78	13.06	12.69	12.80	706800
2004-07-02	12.70	12.84	12.70	12.78	303400
2004-07-06	12.70	12.72	12.41	12.44	166200
2004-07-07	12.54	12.65	12.35	12.48	130400
2004-07-08	12.38	12.55	12.25	12.28	299400
2004-07-09	12.30	12.44	12.10	12.15	275600
2004-07-12	12.13	12.40	12.06	12.28	331400
2004-07-13	12.30	12.53	12.28	12.37	200800
2004-07-14	12.42	12.78	12.37	12.52	477200
2004-07-15	12.28	12.70	12.13	12.50	379800
2004-07-16	12.54	12.67	12.40	12.50	442200
2004-07-19	12.49	12.57	11.95	12.14	460400
2004-07-20	12.28	12.61	12.13	12.52	425800
2004-07-21	12.60	12.60	11.68	11.73	520800
2004-07-22	11.68	11.96	11.43	11.94	1562600
2004-07-23	11.82	12.03	11.68	11.74	232600
2004-07-26	11.73	11.81	11.45	11.58	368800
2004-07-27	11.55	11.99	11.48	11.79	827200
2004-07-28	11.75	11.97	11.43	11.78	457000
2004-07-29	11.88	11.97	11.68	11.94	185800
2004-07-30	11.88	12.43	11.88	12.38	418400
2004-08-02	12.31	12.45	12.02	12.02	237000
2004-08-03	13.25	14.30	13.00	14.03	7135000
2004-08-04	13.92	15.50	13.78	15.15	5016800
2004-08-05	14.92	15.40	14.70	15.13	2425400
2004-08-06	14.95	15.08	14.71	14.92	1722000
2004-08-09	14.95	15.05	14.34	14.47	1168200
2004-08-10	14.53	14.78	14.06	14.32	1645800
2004-08-11	14.16	14.46	13.90	14.01	3295800
2004-08-12	13.91	14.61	13.88	14.06	952000
2004-08-13	14.15	14.56	14.14	14.27	1023000
2004-08-16	14.17	14.75	14.17	14.55	813400
2004-08-17	14.65	15.00	14.62	14.77	811800
2004-08-18	14.76	15.17	14.69	15.12	769000
2004-08-19	15.06	15.33	14.95	15.19	601000
2004-08-20	15.23	15.44	15.05	15.44	533400
2004-08-23	15.44	15.83	15.23	15.74	1056200
2004-08-24	15.76	16.03	15.68	15.94	784400
2004-08-25	15.97	16.00	15.46	16.00	693400
2004-08-26	16.00	16.00	15.64	15.74	654000
2004-08-27	15.81	16.16	15.79	16.00	820600
2004-08-30	15.60	15.66	14.84	14.93	2246000
2004-08-31	14.93	14.95	14.59	14.86	1375600
2004-09-01	14.80	15.50	14.67	15.26	1339200
2004-09-02	14.95	15.53	14.83	15.40	1635800
2004-09-03	15.36	15.54	15.25	15.39	267000
2004-09-07	15.38	15.56	15.13	15.37	846600
2004-09-08	15.39	15.45	15.24	15.38	674800
2004-09-09	15.40	15.44	15.01	15.28	632200
2004-09-10	15.22	15.85	15.17	15.77	737800
2004-09-13	15.81	16.08	15.68	15.98	638000
2004-09-14	16.39	16.46	15.93	16.08	754400
2004-09-15	16.11	16.48	16.05	16.43	685800
2004-09-16	16.50	16.65	16.43	16.52	745800
2004-09-17	16.73	16.79	16.45	16.51	542600
2004-09-20	16.74	17.03	16.65	16.96	1092400
2004-09-21	16.93	17.16	16.87	17.06	417000
2004-09-22	17.04	17.06	16.39	16.43	578000
2004-09-23	16.38	16.60	16.28	16.45	276600
2004-09-24	16.44	16.66	16.42	16.51	181200
2004-09-27	16.54	16.58	16.14	16.27	603200
2004-09-28	16.33	16.97	16.24	16.96	475800
2004-09-29	16.87	17.31	16.61	17.30	833000
2004-09-30	17.28	17.55	17.20	17.47	650000
2004-10-01	17.44	17.78	17.44	17.70	712800
2004-10-04	17.74	17.88	17.59	17.59	1058000
2004-10-05	17.63	17.63	17.24	17.40	1113000
2004-10-06	17.31	17.36	16.29	17.01	2353000
2004-10-07	16.80	16.90	16.26	16.28	923000
2004-10-08	16.24	16.80	16.24	16.30	1144400
2004-10-11	16.43	17.00	16.29	16.96	985000
2004-10-12	16.85	16.90	16.35	16.57	950600
2004-10-13	16.64	16.87	16.43	16.55	749200
2004-10-14	16.71	16.80	16.47	16.63	639800
2004-10-15	16.66	16.80	16.40	16.72	1085200
2004-10-18	16.50	16.58	16.25	16.35	1021200
2004-10-19	16.40	16.45	15.94	16.02	794000
2004-10-20	15.99	16.27	15.95	16.23	295200
2004-10-21	16.10	16.25	15.91	16.22	312800
2004-10-22	16.21	16.21	15.91	15.95	621000
2004-10-25	15.89	15.91	14.50	14.50	2746000
2004-10-26	14.75	15.17	14.14	14.75	2384800
2004-10-27	14.82	15.82	14.81	15.68	2679200
2004-10-28	15.75	15.79	15.44	15.73	1059000
2004-10-29	15.69	15.80	15.40	15.63	617400
2004-11-01	15.69	15.95	15.45	15.56	897400
2004-11-02	15.64	16.33	15.52	15.67	2151600
2004-11-03	16.33	17.23	16.26	16.95	4373000
2004-11-04	17.00	17.61	16.92	17.42	2236600
2004-11-05	17.43	17.88	17.41	17.76	1508400
2004-11-08	17.65	18.12	17.52	17.85	1316600
2004-11-09	17.81	18.34	17.78	18.14	1558400
2004-11-10	17.96	18.52	17.96	18.20	1790600
2004-11-11	18.15	19.02	18.01	18.50	1854000
2004-11-12	18.50	18.60	18.22	18.49	747600
2004-11-15	18.56	18.57	18.22	18.42	937400
2004-11-16	18.29	18.66	18.25	18.44	828400
2004-11-17	18.45	18.70	18.08	18.27	657600
2004-11-18	18.38	18.58	18.07	18.16	1114200
2004-11-19	18.20	18.41	17.50	17.56	1586400
2004-11-22	17.58	17.80	17.33	17.79	1846000
2004-11-23	17.79	17.86	17.55	17.67	1622000
2004-11-24	17.63	22.19	17.63	20.77	11741200
2004-11-26	21.93	23.22	21.85	22.76	7866200
2004-11-29	23.63	23.63	21.56	21.98	4930400
2004-11-30	21.89	22.48	21.44	22.01	1455000
2004-12-01	21.94	22.55	21.88	22.27	1627000
2004-12-02	22.19	22.50	22.15	22.46	745000
2004-12-03	22.45	22.85	22.33	22.50	782800
2004-12-06	22.50	22.50	21.73	21.93	694200
2004-12-07	21.95	22.01	21.03	21.10	1049600
2004-12-08	21.04	21.16	20.73	21.11	1124400
2004-12-09	20.89	21.80	20.77	21.39	2302600
2004-12-10	21.30	21.58	21.30	21.48	873600
2004-12-13	21.50	21.88	21.41	21.85	505800
2004-12-14	21.85	22.69	21.85	22.48	1989800
2004-12-15	22.55	22.61	22.30	22.37	1074400
2004-12-16	22.44	22.55	22.03	22.15	955000
2004-12-17	22.21	22.54	22.20	22.37	855800
2004-12-20	22.50	22.61	22.19	22.33	645800
2004-12-21	22.50	22.85	22.07	22.25	611400
2004-12-22	22.13	22.73	22.11	22.62	581400
2004-12-23	22.64	22.65	22.37	22.47	352200
2004-12-27	22.48	22.71	22.48	22.48	1133800
2004-12-28	22.68	23.48	22.37	23.37	1346400
2004-12-29	23.28	23.80	22.96	23.20	1228600
2004-12-30	22.43	22.95	22.35	22.83	582400
2004-12-31	22.76	22.92	22.52	22.58	377000
2005-01-03	22.80	22.80	21.75	22.03	1097200
2005-01-04	22.05	22.26	20.97	21.20	1335800
2005-01-05	21.05	21.70	20.93	21.37	744800
2005-01-06	21.31	21.84	21.18	21.69	662200
2005-01-07	21.69	22.00	21.28	21.28	937800
2005-01-10	21.25	21.78	21.21	21.28	740000
2005-01-11	21.37	21.38	20.53	20.69	1022200
2005-01-12	20.55	20.75	20.38	20.70	1656800
2005-01-13	20.90	21.26	20.65	20.97	930200
2005-01-14	20.92	21.35	20.90	21.27	654400
2005-01-18	21.37	22.05	21.21	21.96	819000
2005-01-19	22.19	22.57	22.03	22.33	1450600
2005-01-20	22.56	22.57	21.65	21.80	1114400
2005-01-21	21.73	22.03	21.66	21.78	711600
2005-01-24	21.71	21.82	21.13	21.28	1455600
2005-01-25	21.23	21.50	20.96	21.09	1505600
2005-01-26	20.99	21.36	20.99	21.22	733200
2005-01-27	20.95	21.52	20.95	21.37	1006600
2005-01-28	21.55	21.55	21.06	21.25	867800
2005-01-31	21.39	21.58	21.27	21.34	1261000
2005-02-01	21.48	22.28	21.43	22.18	1211600
2005-02-02	22.06	22.47	22.05	22.31	657200
2005-02-03	22.35	22.69	22.35	22.69	1053600
2005-02-04	22.70	22.95	22.58	22.91	1072600
2005-02-07	22.96	22.96	22.47	22.49	745800
2005-02-08	22.63	22.98	22.39	22.86	801000
2005-02-09	22.88	23.00	22.27	22.29	739600
2005-02-10	22.25	22.48	22.01	22.29	668600
2005-02-11	22.16	22.16	21.20	21.85	2192000
2005-02-14	21.97	22.09	21.54	22.00	627600
2005-02-15	21.97	22.30	21.93	22.15	626600
2005-02-16	22.09	22.22	21.99	22.16	403000
2005-02-17	22.09	22.37	21.90	22.28	503200
2005-02-18	22.33	22.49	22.24	22.44	681400
2005-02-22	22.83	23.03	21.05	21.57	1627000
2005-02-23	21.63	22.45	21.63	22.35	626600
2005-02-24	22.35	22.71	22.06	22.71	496800
2005-02-25	22.73	22.95	22.40	22.84	274200
2005-02-28	22.90	22.90	22.37	22.72	455200
2005-03-01	22.69	22.85	22.29	22.40	603800
2005-03-02	22.40	22.80	22.37	22.46	495200
2005-03-03	22.44	22.53	21.88	21.98	625000
2005-03-04	21.99	22.08	21.41	21.75	1100400
2005-03-07	21.70	22.05	21.70	21.95	573800
2005-03-08	21.93	22.23	21.93	22.16	803200
2005-03-09	22.01	22.22	21.80	22.09	998600
2005-03-10	22.09	22.18	21.48	21.64	715800
2005-03-11	21.55	21.66	21.15	21.22	764600
2005-03-14	21.32	21.79	21.17	21.70	673600
2005-03-15	21.78	22.11	21.49	21.60	666800
2005-03-16	21.52	21.84	21.44	21.54	493200
2005-03-17	21.43	21.68	21.32	21.57	503800
2005-03-18	21.64	21.69	21.12	21.43	960800
2005-03-21	21.50	21.63	21.44	21.58	427600
2005-03-22	21.59	22.22	21.54	21.55	708400
2005-03-23	21.30	22.13	21.30	21.98	628400
2005-03-24	21.87	22.48	21.87	22.03	807600
2005-03-28	22.08	22.23	22.01	22.20	754600
2005-03-29	22.14	22.68	22.01	22.29	1359800
2005-03-30	22.34	22.54	22.08	22.43	657200
2005-03-31	22.41	23.06	22.30	22.85	1060400
2005-04-01	22.85	22.88	22.05	22.57	1054400
2005-04-04	22.60	22.60	21.92	22.11	524800
2005-04-05	22.09	22.65	22.02	22.51	446600
2005-04-06	22.60	22.74	22.36	22.57	486600
2005-04-07	22.57	23.70	22.38	23.15	1300800
2005-04-08	23.27	23.37	22.62	22.76	556600
2005-04-11	22.68	22.87	22.44	22.87	309800
2005-04-12	22.68	23.77	22.48	23.75	1160200
2005-04-13	23.92	24.12	23.50	23.67	933000
2005-04-14	23.77	23.77	23.38	23.44	653000
2005-04-15	23.25	23.25	22.43	23.13	1139800
2005-04-18	23.03	23.70	23.01	23.51	969400
2005-04-19	23.51	24.51	23.51	24.30	2408400
2005-04-20	24.35	24.96	24.18	24.83	1400200
2005-04-21	24.95	25.99	24.77	25.69	1605400
2005-04-22	25.57	25.69	25.13	25.37	1312200
2005-04-25	25.25	26.00	25.23	25.96	904800
2005-04-26	25.88	26.46	25.70	26.09	1250600
2005-04-27	26.07	26.08	25.38	25.45	737200
2005-04-28	25.55	25.55	24.43	24.51	969800
2005-04-29	24.80	24.80	23.92	24.00	1411800
2005-05-02	24.23	24.87	24.12	24.86	1108000
2005-05-03	24.00	25.83	23.80	25.62	2082200
2005-05-04	25.55	26.67	25.55	26.33	771200
2005-05-05	26.47	27.18	26.15	27.17	1083400
2005-05-06	27.28	27.28	26.53	26.80	1007200
2005-05-09	26.80	27.20	26.44	27.15	710400
2005-05-10	27.12	27.14	26.80	27.14	1271600
2005-05-11	27.01	27.21	26.59	27.10	687000
2005-05-12	27.00	27.38	26.93	27.37	1071800
2005-05-13	27.39	27.88	26.53	26.94	782600
2005-05-16	26.89	27.80	26.66	27.79	663600
2005-05-17	27.60	28.01	27.35	28.00	609000
2005-05-18	28.00	28.83	27.90	28.55	1114600
2005-05-19	28.50	28.73	28.10	28.16	865000
2005-05-20	28.28	28.33	27.82	27.91	874400
2005-05-23	27.98	28.19	27.81	27.90	744200
2005-05-24	27.95	27.96	26.38	26.69	2657200
2005-05-25	26.55	26.55	25.02	25.82	4040400
2005-05-26	25.78	26.29	25.60	25.98	1335200
2005-05-27	25.05	25.47	24.19	24.41	3912200
2005-05-31	24.37	25.15	24.30	24.98	1975000
2005-06-01	25.09	25.59	25.00	25.16	1363600
2005-06-02	25.50	25.54	25.15	25.25	730200
2005-06-03	25.34	25.47	24.25	24.57	1387200
2005-06-06	24.38	24.83	23.73	23.98	1507000
2005-06-07	23.98	24.40	23.60	23.65	807600
2005-06-08	23.65	24.06	23.39	23.75	1235000
2005-06-09	23.67	24.49	23.51	24.11	1097600
2005-06-10	24.21	24.69	24.10	24.50	834600
2005-06-13	24.53	24.96	24.47	24.74	1052200
2005-06-14	24.80	24.80	24.28	24.59	337000
2005-06-15	24.59	24.88	24.43	24.87	325200
2005-06-16	24.93	25.18	24.76	25.06	538800
2005-06-17	24.93	25.21	24.88	24.97	937000
2005-06-20	25.00	25.14	24.77	24.90	324400
2005-06-21	24.93	25.00	24.67	24.80	513600
2005-06-22	24.82	25.08	24.56	24.80	285200
2005-06-23	24.74	24.97	24.45	24.45	396800
2005-06-24	24.43	24.63	24.26	24.60	421200
2005-06-27	24.65	24.69	23.98	24.09	543000
2005-06-28	24.00	24.55	23.68	24.50	646600
2005-06-29	24.52	24.73	24.10	24.39	668200
2005-06-30	24.46	24.46	24.02	24.10	402600
2005-07-01	24.15	24.17	23.87	24.03	279800
2005-07-05	23.85	25.08	23.85	25.00	919600
2005-07-06	24.99	25.17	24.68	24.76	420600
2005-07-07	24.65	25.74	24.34	25.68	882600
2005-07-08	25.71	26.95	25.66	26.71	1054000
2005-07-11	26.74	26.81	26.23	26.62	367000
2005-07-12	26.58	26.98	26.55	26.82	520000
2005-07-13	26.84	26.84	26.06	26.25	522400
2005-07-14	26.42	26.45	26.09	26.25	254800
2005-07-15	26.13	26.61	26.06	26.47	372600
2005-07-18	26.51	26.54	26.19	26.27	398000
2005-07-19	26.35	26.51	26.08	26.38	281600
2005-07-20	26.33	27.33	26.29	27.16	1176000
2005-07-21	27.20	27.76	26.52	27.49	869000
2005-07-22	27.49	27.66	26.67	27.00	725800
2005-07-25	27.08	27.15	26.55	26.66	572600
2005-07-26	26.67	26.71	25.55	25.60	1230600
2005-07-27	25.65	25.82	24.86	25.04	1251000
2005-07-28	25.21	26.04	25.13	26.03	952400
2005-07-29	26.04	26.70	25.88	26.68	1236000
2005-08-01	26.68	27.23	26.55	27.03	829800
2005-08-02	31.10	34.49	30.85	34.14	14091800
2005-08-03	34.15	34.97	33.08	34.88	5730200
2005-08-04	34.70	34.88	33.77	34.45	3212600
2005-08-05	34.50	34.75	32.93	33.39	1882200
2005-08-08	33.05	33.66	31.93	32.36	1833400
2005-08-09	32.34	33.22	32.30	33.15	951200
2005-08-10	33.29	33.63	32.75	32.99	1604800
2005-08-11	33.00	33.73	32.44	33.56	1356600
2005-08-12	33.44	34.28	33.32	33.86	676000
2005-08-15	33.98	34.59	33.63	34.25	929800
2005-08-16	34.15	35.75	34.03	34.90	3392800
2005-08-17	34.79	35.40	34.67	34.93	966000
2005-08-18	34.75	35.47	34.36	34.93	1025200
2005-08-19	34.70	35.76	34.67	34.95	911600
2005-08-22	35.27	36.07	34.91	35.68	1125600
2005-08-23	35.83	36.32	34.75	35.26	713800
2005-08-24	35.09	35.76	34.63	35.00	544800
2005-08-25	35.10	35.51	34.89	35.38	304000
2005-08-26	35.39	35.49	34.30	34.76	624800
2005-08-29	34.60	35.11	34.38	34.94	515800
2005-08-30	34.87	35.42	34.33	34.97	740800
2005-08-31	35.01	35.36	34.60	35.11	720000
2005-09-01	35.11	35.73	34.51	34.98	808200
2005-09-02	34.98	35.23	34.38	34.57	341800
2005-09-06	34.64	35.30	34.35	34.99	513600
2005-09-07	34.94	36.16	34.52	35.73	667800
2005-09-08	35.71	36.25	34.63	34.93	832000
2005-09-09	35.86	37.08	35.00	36.95	1533400
2005-09-12	37.13	37.41	36.25	36.46	764600
2005-09-13	36.36	36.55	35.68	36.27	666200
2005-09-14	36.40	36.49	35.55	35.72	562200
2005-09-15	35.68	36.25	35.12	35.50	548800
2005-09-16	35.68	35.78	35.10	35.50	515400
2005-09-19	35.55	36.12	35.01	35.08	423000
2005-09-20	35.70	35.70	34.47	34.55	463600
2005-09-21	34.45	34.91	34.10	34.33	660200
2005-09-22	34.20	34.80	33.29	34.63	558000
2005-09-23	34.55	35.05	34.00	34.82	336400
2005-09-26	35.03	35.29	34.43	35.06	362000
2005-09-27	35.10	35.55	33.84	34.55	617400
2005-09-28	34.52	34.88	34.22	34.51	535200
2005-09-29	34.48	34.61	33.81	34.25	671000
2005-09-30	34.18	35.11	33.95	34.90	547000
2005-10-03	34.94	35.59	34.69	35.27	861800
2005-10-04	35.08	35.75	34.29	34.59	795000
2005-10-05	34.59	34.79	33.88	34.02	790400
2005-10-06	33.96	34.33	31.28	31.54	2081400
2005-10-07	31.01	31.82	30.58	31.40	2077000
2005-10-10	31.33	32.54	29.82	31.05	2570800
2005-10-11	31.14	32.08	31.14	31.29	1293000
2005-10-12	31.40	31.59	30.02	30.23	1376800
2005-10-13	30.01	31.26	29.93	30.87	1027400
2005-10-14	31.13	31.99	31.12	31.44	915400
2005-10-17	31.36	31.94	31.07	31.49	394000
2005-10-18	31.51	31.57	30.71	31.00	378600
2005-10-19	30.84	31.96	30.35	31.92	605200
2005-10-20	31.74	31.95	31.19	31.51	730400
2005-10-21	31.50	31.85	31.25	31.50	381000
2005-10-24	31.59	32.86	31.59	32.85	968000
2005-10-25	32.73	33.47	32.73	33.35	727000
2005-10-26	33.42	34.36	33.34	34.12	1692400
2005-10-27	34.20	34.20	32.88	33.75	1142800
2005-10-28	34.37	34.62	33.44	33.55	3490400
2005-10-31	35.83	37.49	35.28	36.93	5083326
2005-11-01	37.06	37.85	36.45	37.37	1462800
2005-11-02	37.13	38.22	36.84	37.72	1257600
2005-11-03	38.03	39.37	37.76	38.91	2042600
2005-11-04	38.87	38.98	36.90	37.25	2472400
2005-11-07	37.95	38.66	37.40	37.95	1066200
2005-11-08	38.04	38.25	37.54	38.13	725600
2005-11-09	36.65	37.38	36.10	36.56	1521600
2005-11-10	36.46	36.75	35.40	36.25	958200
2005-11-11	36.39	36.73	35.88	36.60	771200
2005-11-14	36.77	37.05	35.14	35.56	1068200
2005-11-15	35.50	36.68	35.33	36.21	853000
2005-11-16	36.40	36.59	35.76	36.10	386600
2005-11-17	36.07	37.45	36.07	37.42	710000
2005-11-18	37.53	37.89	36.70	36.96	658400
2005-11-21	36.97	37.98	36.23	37.82	516800
2005-11-22	37.74	37.89	36.92	37.58	531400
2005-11-23	37.51	37.95	36.78	37.09	322000
2005-11-25	37.19	37.19	36.52	36.98	170000
2005-11-28	37.28	37.28	35.24	35.70	1172200
2005-11-29	35.74	36.18	35.58	35.75	421000
2005-11-30	35.66	36.35	35.39	35.72	520400
2005-12-01	35.94	36.65	35.79	36.40	313600
2005-12-02	36.37	36.94	35.73	36.84	479000
2005-12-05	36.83	37.08	35.94	36.93	330600
2005-12-06	36.84	37.66	36.24	36.25	567800
2005-12-07	36.22	36.50	35.08	35.55	559000
2005-12-08	35.47	35.81	35.19	35.58	361000
2005-12-09	35.61	35.90	34.65	35.45	386400
2005-12-12	35.53	35.75	34.70	35.17	786800
2005-12-13	35.13	36.15	35.07	35.96	515000
2005-12-14	35.98	36.18	34.98	35.35	436600
2005-12-15	35.32	35.76	34.70	35.62	509400
2005-12-16	35.61	36.01	35.05	35.55	700200
2005-12-19	35.91	36.06	33.89	34.53	1311600
2005-12-20	34.49	35.34	34.40	34.93	643000
2005-12-21	34.94	35.65	34.89	35.42	537200
2005-12-22	35.90	36.30	35.76	36.19	505400
2005-12-23	36.41	36.49	35.80	35.89	464200
2005-12-27	35.90	36.46	35.35	35.55	472600
2005-12-28	35.49	35.77	35.39	35.40	260600
2005-12-29	35.72	35.72	34.59	34.80	341600
2005-12-30	34.64	34.77	34.21	34.56	327400
2006-01-03	34.59	34.68	33.60	34.25	1137800
2006-01-04	33.98	35.00	33.98	34.89	691000
2006-01-05	34.93	35.08	34.22	34.92	409000
2006-01-06	35.10	35.67	34.82	35.67	484200
2006-01-09	35.66	35.71	34.69	34.83	669400
2006-01-10	34.68	35.30	34.68	35.26	401200
2006-01-11	35.06	35.41	34.25	34.50	592200
2006-01-12	34.26	34.26	33.82	34.01	510800
2006-01-13	34.15	34.63	33.69	34.63	336000
2006-01-17	34.41	34.54	34.25	34.48	557000
2006-01-18	34.21	34.84	34.19	34.50	391200
2006-01-19	34.45	34.64	34.03	34.44	618200
2006-01-20	34.61	34.61	33.17	33.17	636200
2006-01-23	33.43	33.43	32.11	32.66	1008400
2006-01-24	32.55	32.77	32.16	32.46	821000
2006-01-25	32.50	32.95	31.91	32.02	682200
2006-01-26	31.98	32.73	31.45	32.55	807800
2006-01-27	32.55	33.15	32.18	32.62	671200
2006-01-30	32.65	32.70	31.98	32.05	382400
2006-01-31	31.98	32.41	31.98	32.34	401600
2006-02-01	32.26	33.85	32.26	33.44	853000
2006-02-02	33.53	33.68	32.45	33.05	748400
2006-02-03	33.18	33.50	32.84	33.03	373200
2006-02-06	33.00	33.50	32.90	33.16	449000
2006-02-07	33.09	33.38	32.87	32.98	567600
2006-02-08	32.89	33.27	32.54	32.80	571400
2006-02-09	32.77	33.35	32.68	32.96	578000
2006-02-10	33.08	33.40	32.64	33.35	727000
2006-02-13	33.02	33.25	32.39	32.71	797800
2006-02-14	32.91	32.93	32.45	32.77	459200
2006-02-15	32.90	33.62	32.76	33.31	407400
2006-02-16	33.24	34.07	32.95	34.02	952400
2006-02-17	34.09	34.09	32.93	33.51	1032800
2006-02-21	32.57	32.64	30.51	30.79	11410800
2006-02-22	30.74	31.43	30.71	30.94	2486800
2006-02-23	30.87	31.40	30.53	31.36	1712400
2006-02-24	31.39	31.45	30.76	30.85	1117200
2006-02-27	30.80	31.73	30.75	31.62	1328400
2006-02-28	31.57	31.57	30.52	30.82	1541000
2006-03-01	31.02	31.60	30.58	31.44	1886600
2006-03-02	31.19	32.04	30.73	31.95	1367800
2006-03-03	31.66	32.31	31.35	31.82	799600
2006-03-06	31.75	32.10	31.49	31.95	897000
2006-03-07	31.50	32.37	31.24	32.11	1639400
2006-03-08	32.04	32.45	31.77	32.36	992000
2006-03-09	32.32	32.48	32.02	32.26	806200
2006-03-10	32.10	32.37	31.59	32.04	666400
2006-03-13	32.10	32.15	31.62	31.76	879000
2006-03-14	31.73	32.27	31.34	32.16	574800
2006-03-15	32.10	32.36	31.87	32.12	643600
2006-03-16	32.00	32.32	31.85	32.00	515400
2006-03-17	32.13	32.20	31.38	32.07	1479200
2006-03-20	32.29	32.45	31.69	32.00	727600
2006-03-21	31.85	32.90	31.74	32.29	1753000
2006-03-22	32.19	33.11	32.00	32.97	1032600
2006-03-23	32.96	33.08	32.59	32.80	490800
2006-03-24	32.87	33.02	32.23	33.00	532000
2006-03-27	33.44	33.56	33.10	33.26	658000
2006-03-28	33.30	33.64	33.07	33.31	639600
2006-03-29	33.32	33.74	33.09	33.38	674200
2006-03-30	33.45	33.84	33.29	33.58	594200
2006-03-31	33.70	33.71	32.90	33.14	918000
2006-04-03	33.13	33.96	33.02	33.25	1521000
2006-04-04	33.11	33.63	32.63	33.31	743200
2006-04-05	33.43	33.43	32.56	32.91	799000
2006-04-06	32.76	32.81	32.26	32.27	697400
2006-04-07	32.50	32.59	31.76	31.86	689000
2006-04-10	31.87	32.16	31.25	31.52	784800
2006-04-11	31.70	31.70	30.79	31.00	824000
2006-04-12	30.95	31.57	30.80	31.03	593800
2006-04-13	30.90	31.34	30.72	31.24	425000
2006-04-17	31.21	31.38	30.47	30.64	481800
2006-04-18	30.58	31.49	30.55	31.30	673800
2006-04-19	30.94	31.29	30.94	31.07	642600
2006-04-20	30.89	31.02	30.37	30.83	543200
2006-04-21	31.01	31.01	30.35	30.38	692600
2006-04-24	30.58	30.60	30.08	30.34	724600
2006-04-25	30.18	30.20	29.54	29.60	1113000
2006-04-26	29.65	29.84	29.15	29.35	1180400
2006-04-27	29.20	30.00	28.93	29.64	1104800
2006-04-28	29.50	30.10	29.13	29.78	812200
2006-05-01	29.90	30.95	29.88	30.69	2037400
2006-05-02	28.57	29.21	27.88	28.25	7831400
2006-05-03	28.35	28.35	27.04	27.52	2680800
2006-05-04	27.38	27.95	27.33	27.60	1152400
2006-05-05	27.76	28.38	27.47	28.08	1074600
2006-05-08	28.16	28.16	27.66	27.81	442800
2006-05-09	27.62	27.72	27.33	27.45	635600
2006-05-10	27.34	27.39	27.03	27.12	523000
2006-05-11	27.03	27.17	26.38	26.55	715400
2006-05-12	26.45	26.60	25.63	26.19	1572400
2006-05-15	25.99	26.38	25.77	25.78	858200
2006-05-16	25.77	25.90	24.94	24.95	1393200
2006-05-17	24.99	25.35	24.56	25.21	1670400
2006-05-18	25.44	25.74	24.66	24.72	1144000
2006-05-19	24.56	25.17	24.44	25.03	1049800
2006-05-22	25.00	25.00	23.61	24.11	1925800
2006-05-23	24.16	24.67	23.92	23.98	1079200
2006-05-24	23.89	24.44	23.50	24.13	1151600
2006-05-25	24.19	24.34	23.50	24.33	1514800
2006-05-26	24.36	25.24	24.35	25.16	1158800
2006-05-30	24.87	25.12	24.65	24.80	968200
2006-05-31	24.92	24.92	24.07	24.08	1391200
2006-06-01	24.18	25.01	23.98	25.01	1246200
2006-06-02	25.11	25.68	25.09	25.55	1468400
2006-06-05	25.42	25.42	24.75	24.75	1272000
2006-06-06	24.72	25.01	24.38	24.95	859400
2006-06-07	24.89	25.37	24.77	25.00	1018600
2006-06-08	25.38	25.86	24.86	25.40	1798600
2006-06-09	25.56	25.69	25.18	25.20	507200
2006-06-12	25.16	25.45	24.63	24.71	620600
2006-06-13	24.77	25.42	24.42	24.67	1110800
2006-06-14	24.66	25.18	24.45	24.82	512600
2006-06-15	24.85	26.18	24.85	26.11	1127600
2006-06-16	26.02	26.13	25.15	25.69	1499800
2006-06-19	25.85	25.85	24.94	25.14	917200
2006-06-20	25.20	25.44	24.70	25.03	491200
2006-06-21	25.00	25.73	23.90	25.38	1443400
2006-06-22	25.26	25.99	25.05	25.95	907800
2006-06-23	25.98	28.07	25.73	27.63	2845000
2006-06-26	27.77	28.20	27.25	27.70	804600
2006-06-27	27.67	27.95	27.15	27.41	626000
2006-06-28	27.41	27.54	26.86	27.42	843600
2006-06-29	27.55	28.40	27.51	28.33	1142600
2006-06-30	28.37	29.00	28.16	28.89	873200
2006-07-03	28.77	29.30	28.76	29.08	489600
2006-07-05	28.93	29.06	28.20	28.91	1387200
2006-07-06	29.01	29.30	28.85	29.10	928400
2006-07-07	29.08	29.50	28.90	28.97	1101600
2006-07-10	28.96	29.31	28.32	28.53	459200
2006-07-11	28.43	28.48	27.95	28.27	1227200
2006-07-12	28.21	28.78	28.04	28.06	796600
2006-07-13	28.01	28.15	27.35	27.53	1301600
2006-07-14	27.47	27.56	26.88	26.88	711600
2006-07-17	26.90	27.28	26.66	26.79	442200
2006-07-18	26.90	27.19	26.71	27.16	591200
2006-07-19	27.17	28.48	27.17	28.00	1017000
2006-07-20	27.99	28.15	27.65	27.75	643200
2006-07-21	27.65	28.02	27.43	27.76	834600
2006-07-24	28.02	29.10	28.00	29.01	1123200
2006-07-25	28.92	29.82	28.84	29.49	844800
2006-07-26	29.34	29.97	29.14	29.54	674200
2006-07-27	29.69	29.76	28.98	29.59	1098200
2006-07-28	29.71	29.98	29.32	29.80	1298800
2006-07-31	29.59	29.77	29.07	29.66	1557400
2006-08-01	28.49	28.62	25.50	26.20	7142200
2006-08-02	26.25	26.56	25.92	26.41	1383200
2006-08-03	26.16	27.55	26.16	27.49	1802800
2006-08-04	27.68	28.08	27.27	27.74	1017600
2006-08-07	27.41	27.54	27.10	27.26	1081400
2006-08-08	27.41	27.63	26.80	27.00	847600
2006-08-09	27.29	27.49	27.02	27.08	825400
2006-08-10	27.10	27.15	26.66	26.86	765400
2006-08-11	26.76	27.26	26.56	27.14	611200
2006-08-14	27.34	27.44	26.69	27.02	539200
2006-08-15	27.37	27.49	27.16	27.43	552400
2006-08-16	27.70	28.05	27.50	27.96	1099600
2006-08-17	27.79	28.02	27.59	27.82	467600
2006-08-18	27.95	27.95	27.36	27.53	492000
2006-08-21	27.40	27.67	27.01	27.46	499800
2006-08-22	27.41	27.65	27.03	27.33	463800
2006-08-23	27.40	27.41	26.76	27.36	403000
2006-08-24	27.29	27.39	26.79	26.94	477000
2006-08-25	26.98	27.13	26.54	26.70	332400
2006-08-28	26.75	27.25	26.55	27.07	520400
2006-08-29	27.16	27.17	26.82	27.00	590000
2006-08-30	27.13	27.73	26.89	27.50	972800
2006-08-31	27.50	27.82	27.21	27.30	496000
2006-09-01	27.53	27.58	26.97	27.30	412600
2006-09-05	27.22	27.39	26.86	27.14	415800
2006-09-06	27.00	27.04	26.28	26.63	841800
2006-09-07	26.59	26.90	26.17	26.71	507600
2006-09-08	26.83	27.13	26.62	26.95	647400
2006-09-11	26.90	27.34	26.65	27.15	464800
2006-09-12	27.25	28.39	27.11	28.07	1070600
2006-09-13	27.94	28.41	27.63	28.33	1059400
2006-09-14	28.16	28.42	27.83	28.33	680400
2006-09-15	28.50	28.70	28.28	28.46	1297800
2006-09-18	28.60	28.70	28.23	28.49	743000
2006-09-19	28.44	28.66	28.20	28.48	547000
2006-09-20	28.59	28.95	28.40	28.75	491800
2006-09-21	28.68	28.75	27.70	27.70	1075600
2006-09-22	27.71	27.76	26.89	27.37	1125600
2006-09-25	27.37	27.50	26.55	26.77	1210200
2006-09-26	26.65	27.08	26.33	26.39	2464200
2006-09-27	26.00	27.24	25.10	26.89	4415200
2006-09-28	26.77	26.88	25.28	25.35	4287800
2006-09-29	26.06	26.78	25.81	26.31	2502000
2006-10-02	26.11	26.66	26.05	26.40	1792800
2006-10-03	26.25	26.36	25.68	25.74	2521200
2006-10-04	25.63	25.90	25.48	25.56	2143600
2006-10-05	25.48	26.34	25.45	26.15	3912800
2006-10-06	26.05	27.62	26.01	27.14	2961600
2006-10-09	27.02	27.42	26.93	27.27	1264600
2006-10-10	27.42	27.72	26.95	27.55	1157000
2006-10-11	27.66	27.66	27.25	27.46	754400
2006-10-12	27.48	27.78	27.38	27.55	689000
2006-10-13	27.64	27.64	26.61	26.79	2443600
2006-10-16	26.89	27.37	26.83	27.25	1534800
2006-10-17	27.06	28.15	27.06	28.03	1594800
2006-10-18	28.17	28.62	28.15	28.61	1441000
2006-10-19	28.60	28.92	28.11	28.45	1156000
2006-10-20	28.58	28.58	28.05	28.39	417800
2006-10-23	28.48	28.65	28.15	28.51	916000
2006-10-24	29.90	31.38	29.86	31.09	4938400
2006-10-25	31.04	31.70	30.27	30.62	5411200
2006-10-26	30.76	30.82	30.19	30.68	1993600
2006-10-27	30.70	31.24	30.27	30.52	1167800
2006-10-30	30.52	30.57	29.91	30.35	1081116
2006-10-31	30.22	30.75	29.68	29.93	1496608
2006-11-01	30.10	30.62	29.89	30.00	1939254
2006-11-02	29.89	30.04	29.46	29.94	1129958
2006-11-03	29.73	29.97	29.19	29.32	1977520
2006-11-06	29.32	29.38	28.94	29.17	1800616
2006-11-07	29.18	30.01	29.02	29.17	1384514
2006-11-08	29.08	29.42	28.70	29.29	906986
2006-11-09	29.35	29.38	28.59	28.93	1164770
2006-11-10	29.03	29.18	28.59	28.93	798248
2006-11-13	28.89	29.10	28.09	28.50	2324646
2006-11-14	28.43	28.66	28.10	28.35	1358034
2006-11-15	28.49	29.07	28.41	28.66	1437010
2006-11-16	28.63	29.15	28.36	29.12	1041510
2006-11-17	29.12	29.58	28.81	29.46	1327486
2006-11-20	29.53	29.88	28.94	29.40	1831294
2006-11-21	29.67	29.70	28.88	29.18	1234886
2006-11-22	29.27	29.34	28.90	29.04	409156
2006-11-24	28.94	29.12	28.63	29.03	231228
2006-11-27	28.98	29.21	28.22	28.40	910526
2006-11-28	28.41	28.52	27.97	28.31	1129492
2006-11-29	28.36	29.30	28.27	29.19	2862150
2006-11-30	29.07	29.39	28.83	29.11	1287460
2006-12-01	29.10	29.31	28.60	28.94	1238890
2006-12-04	29.00	29.08	28.83	28.94	719198
2006-12-05	29.08	29.10	28.57	29.01	1096510
2006-12-06	28.91	29.37	28.82	29.25	690872
2006-12-07	29.33	29.54	29.24	29.33	662708
2006-12-08	29.20	29.21	28.81	29.07	680298
2006-12-11	29.00	29.21	28.77	29.09	987790
2006-12-12	29.04	29.07	28.30	28.49	973868
2006-12-13	28.68	28.68	27.59	27.70	1463874
2006-12-14	27.63	28.09	27.24	27.37	1450590
2006-12-15	27.40	27.80	27.24	27.46	975632
2006-12-18	27.45	27.51	27.14	27.26	625168
2006-12-19	27.17	27.46	27.14	27.32	431164
2006-12-20	27.30	27.48	27.01	27.07	538894
2006-12-21	27.03	27.30	26.78	26.83	628528
2006-12-22	26.79	26.89	26.28	26.56	443798
2006-12-26	26.42	26.85	26.42	26.67	363162
2006-12-27	26.76	27.10	26.76	27.03	499484
2006-12-28	27.00	27.21	26.90	27.03	239646
2006-12-29	27.08	27.22	26.94	27.19	398038
2007-01-03	27.20	27.38	26.22	26.61	1650912
2007-01-04	26.62	26.99	26.15	26.83	717402
2007-01-05	26.66	26.75	26.40	26.53	605692
2007-01-08	26.59	27.10	26.22	26.95	828662
2007-01-09	27.01	27.21	26.87	27.19	588310
2007-01-10	27.03	27.68	26.86	27.57	781500
2007-01-11	27.57	28.47	27.57	28.37	1127844
2007-01-12	28.30	28.63	28.29	28.55	764874
2007-01-16	28.65	28.88	28.49	28.62	624208
2007-01-17	28.52	29.14	28.52	29.00	796236
2007-01-18	28.85	29.24	28.62	29.00	955846
2007-01-19	28.92	29.21	28.76	29.15	721792
2007-01-22	29.21	29.29	29.03	29.20	857004
2007-01-23	29.20	29.65	29.09	29.57	614464
2007-01-24	29.75	29.75	28.67	29.07	1018228
2007-01-25	28.98	29.07	28.34	28.67	820334
2007-01-26	28.67	28.79	28.03	28.14	1118554
2007-01-29	28.09	28.36	27.98	28.12	908806
2007-01-30	26.38	27.61	26.13	27.18	4214942
2007-01-31	27.15	27.48	26.79	26.80	1594544
2007-02-01	26.77	26.77	25.93	26.13	5471766
2007-02-02	26.25	26.49	26.06	26.29	2390576
2007-02-05	26.17	26.35	25.36	25.38	2070998
2007-02-06	25.36	25.72	25.31	25.41	1272584
2007-02-07	25.43	25.61	25.09	25.18	1464908
2007-02-08	25.53	25.58	24.05	24.05	3654364
2007-02-09	24.46	24.55	23.84	23.94	3980092
2007-02-12	23.92	24.21	23.85	23.96	1913216
2007-02-13	24.19	24.95	24.03	24.84	2397400
2007-02-14	24.88	25.89	24.29	25.54	6991536
2007-02-15	25.58	25.78	25.23	25.36	1744944
2007-02-16	25.38	25.46	25.00	25.31	1686096
2007-02-20	27.33	28.73	26.60	28.45	9380592
2007-02-21	28.27	29.10	27.90	29.04	3387140
2007-02-22	29.06	29.75	28.82	28.99	2231552
2007-02-23	28.89	29.03	28.65	28.89	872868
2007-02-26	27.45	29.78	27.43	29.27	6617522
2007-02-27	29.06	29.25	28.24	28.69	2151154
2007-02-28	28.70	29.03	28.03	28.10	1669094
2007-03-01	27.80	28.14	27.26	27.72	1514808
2007-03-02	27.61	28.26	27.46	27.54	1726222
2007-03-05	27.44	27.89	27.22	27.22	1411752
2007-03-06	27.23	27.48	27.18	27.22	1288496
2007-03-07	27.18	27.26	26.77	26.96	2379524
2007-03-08	27.05	27.33	26.64	26.76	1211936
2007-03-09	26.99	27.25	26.77	26.97	1199158
2007-03-12	26.92	27.47	26.92	27.24	1044010
2007-03-13	27.05	27.64	27.03	27.23	1734086
2007-03-14	27.17	28.30	27.17	28.14	2171464
2007-03-15	27.98	28.40	27.78	27.97	1197402
2007-03-16	27.97	28.09	27.56	27.65	950162
2007-03-19	27.90	28.56	27.76	28.48	1688934
2007-03-20	28.38	28.43	28.08	28.38	1199638
2007-03-21	28.44	28.44	27.95	28.14	1662904
2007-03-22	28.24	28.24	27.80	27.94	1677950
2007-03-23	28.02	28.31	27.88	28.25	937982
2007-03-26	28.37	28.52	27.64	27.79	1935264
2007-03-27	27.71	27.75	27.33	27.48	840522
2007-03-28	27.40	27.50	27.16	27.28	938858
2007-03-29	27.32	27.42	26.53	26.88	1665966
2007-03-30	26.81	27.00	26.74	26.89	842970
2007-04-02	26.89	26.99	26.54	26.74	1099988
2007-04-03	26.78	27.01	26.73	26.75	1222372
2007-04-04	26.71	26.76	26.39	26.50	1365742
2007-04-05	26.42	26.64	26.35	26.38	1066516
2007-04-09	26.36	26.53	26.17	26.27	1520000
2007-04-10	26.17	26.38	25.93	26.02	1234950
2007-04-11	26.10	26.25	25.88	26.17	835528
2007-04-12	26.17	27.17	26.06	27.09	2247362
2007-04-13	27.05	27.10	26.62	26.95	1051360
2007-04-16	26.96	27.22	26.91	27.11	604908
2007-04-17	27.08	27.22	26.82	27.04	1208610
2007-04-18	26.94	27.27	26.94	27.15	1162132
2007-04-19	27.05	27.53	26.65	27.41	1093622
2007-04-20	27.65	27.73	27.04	27.29	1056096
2007-04-23	27.42	27.85	27.42	27.52	1312420
2007-04-24	27.79	27.92	27.40	27.58	958666
2007-04-25	27.67	27.88	27.45	27.73	892252
2007-04-26	27.88	28.10	27.70	28.07	1196472
2007-04-27	27.87	28.06	27.73	28.04	1055640
2007-04-30	28.10	28.56	27.93	27.96	2999766
2007-05-01	27.15	29.17	27.00	29.01	5083768
2007-05-02	29.09	29.27	28.65	29.06	1587748
2007-05-03	29.05	29.69	28.99	29.68	1577406
2007-05-04	29.70	29.70	29.42	29.65	892478
2007-05-07	29.57	29.66	29.38	29.64	825340
2007-05-08	30.52	31.59	29.85	31.48	3896212
2007-05-09	31.44	32.17	30.90	32.13	3068424
2007-05-10	32.00	32.24	31.67	31.72	2142930
2007-05-11	31.75	32.73	31.63	32.44	2542964
2007-05-14	32.44	32.88	32.44	32.73	2925928
2007-05-15	32.83	33.00	32.27	32.33	1421290
2007-05-16	32.58	33.22	32.35	33.17	2215184
2007-05-17	33.19	33.25	32.83	32.92	1221356
2007-05-18	33.68	34.00	33.35	33.63	2888550
2007-05-21	33.79	33.81	33.38	33.50	1097638
2007-05-22	33.40	34.01	33.22	33.82	1034918
2007-05-23	33.81	34.06	33.62	33.80	1097378
2007-05-24	33.63	33.66	33.28	33.56	2323754
2007-05-25	33.63	33.71	33.20	33.44	1376530
2007-05-29	33.43	33.57	33.01	33.44	1475340
2007-05-30	33.16	33.50	32.76	32.81	1572438
2007-05-31	32.80	33.22	32.69	33.00	1494018
2007-06-01	32.96	33.45	32.63	32.79	861776
2007-06-04	32.72	32.93	32.49	32.75	894084
2007-06-05	32.59	33.22	32.55	33.09	1122954
2007-06-06	32.92	33.36	32.92	33.12	810376
2007-06-07	32.98	33.25	32.47	32.52	1064332
2007-06-08	32.57	32.90	32.25	32.83	768980
2007-06-11	32.87	33.11	32.46	32.50	644924
2007-06-12	32.50	32.59	32.06	32.23	1486380
2007-06-13	32.25	32.49	32.13	32.25	699864
2007-06-14	32.35	32.50	31.99	32.13	1021378
2007-06-15	32.52	32.68	32.19	32.43	1427808
2007-06-18	32.50	32.52	32.03	32.20	1041726
2007-06-19	32.01	32.18	31.83	32.09	1148320
2007-06-20	32.11	32.13	31.74	31.83	1264978
2007-06-21	31.67	32.00	31.49	31.78	901862
2007-06-22	31.77	31.90	31.29	31.34	1777260
2007-06-25	31.26	31.75	31.16	31.23	1001036
2007-06-26	31.20	31.45	30.97	31.17	1074144
2007-06-27	31.27	31.90	31.09	31.79	1170996
2007-06-28	31.86	32.01	31.69	31.88	625826
2007-06-29	32.00	32.12	31.76	31.88	780620
2007-07-02	32.03	32.08	31.78	31.98	346930
2007-07-03	31.98	32.15	31.91	32.05	231458
2007-07-05	32.11	32.46	31.82	32.32	1147368
2007-07-06	32.49	32.54	32.28	32.40	1717478
2007-07-09	32.52	32.99	32.39	32.84	931154
2007-07-10	32.79	33.29	32.74	33.16	1622050
2007-07-11	33.25	33.85	33.08	33.58	2685362
2007-07-12	33.90	34.07	33.78	34.00	2000526
2007-07-13	34.00	34.20	33.75	33.98	1773800
2007-07-16	33.94	34.15	33.87	34.02	2311132
2007-07-17	33.95	34.68	33.95	34.50	2157290
2007-07-18	34.45	34.77	34.26	34.63	1508490
2007-07-19	34.67	34.97	34.59	34.72	3160584
2007-07-20	34.69	34.98	34.59	34.71	1356512
2007-07-23	34.92	34.99	34.50	34.79	1616486
2007-07-24	34.94	34.94	34.53	34.65	1035190
2007-07-25	34.87	34.95	34.37	34.63	1938956
2007-07-26	34.54	35.00	34.46	34.96	2013894
2007-07-27	34.81	34.99	34.59	34.83	2354746
2007-07-30	34.72	35.05	34.69	34.92	3138044
2007-07-31	35.74	36.17	34.50	34.68	3814958
2007-08-01	35.06	35.22	34.60	34.93	1661088
2007-08-02	34.65	35.22	34.63	34.89	1421068
2007-08-03	34.72	34.78	34.01	34.31	1882878
2007-08-06	34.36	34.40	33.59	33.80	2328704
2007-08-07	33.62	33.83	33.42	33.66	1962238
2007-08-08	33.87	34.24	33.80	34.20	2054790
2007-08-09	33.82	34.18	33.72	34.13	2236464
2007-08-10	33.76	33.87	32.93	33.07	2180472
2007-08-13	33.26	33.62	32.79	32.86	933460
2007-08-14	33.04	33.04	32.34	32.60	909454
2007-08-15	32.35	32.88	32.30	32.34	866168
2007-08-16	32.12	32.47	31.82	32.24	1204254
2007-08-17	33.00	33.03	32.26	32.53	1899318
2007-08-20	32.53	32.95	32.46	32.94	1269532
2007-08-21	32.76	33.15	32.55	33.02	1676380
2007-08-22	33.25	33.35	32.89	33.16	539486
2007-08-23	33.37	34.00	33.25	33.98	826914
2007-08-24	33.93	33.98	33.53	33.65	888296
2007-08-27	33.50	33.99	33.35	33.91	438174
2007-08-28	33.87	34.01	33.54	33.93	749784
2007-08-29	33.97	34.25	33.55	34.23	618962
2007-08-30	34.06	34.60	33.82	34.23	487376
2007-08-31	34.48	34.66	33.76	34.25	865404
2007-09-04	34.08	35.13	34.05	34.94	656020
2007-09-05	34.86	35.17	34.50	35.02	1031280
2007-09-06	34.96	35.05	34.43	34.80	764224
2007-09-07	34.46	34.62	34.10	34.17	1195556
2007-09-10	34.45	34.50	33.79	34.12	888244
2007-09-11	34.37	34.63	33.96	34.25	684982
2007-09-12	34.07	34.28	33.88	34.22	1177722
2007-09-13	34.30	34.30	33.38	33.40	838164
2007-09-14	33.35	33.58	33.22	33.40	680592
2007-09-17	33.40	33.56	33.13	33.29	614364
2007-09-18	33.34	33.62	33.00	33.50	968714
2007-09-19	33.49	33.54	32.86	33.13	790694
2007-09-20	32.95	33.67	32.94	33.63	1350962
2007-09-21	33.53	33.70	33.20	33.51	1539718
2007-09-24	33.50	33.59	32.92	32.95	788000
2007-09-25	32.88	33.24	32.85	32.94	632210
2007-09-26	33.10	33.19	32.67	32.76	1018842
2007-09-27	32.92	33.76	32.92	33.36	996692
2007-09-28	33.26	33.73	32.88	33.27	1027994
2007-10-01	33.28	33.73	32.89	33.50	1120184
2007-10-02	33.41	33.46	32.87	33.07	977206
2007-10-03	32.98	33.15	32.75	32.77	1010626
2007-10-04	32.83	33.53	32.74	33.32	766130
2007-10-05	33.47	33.82	33.08	33.73	929784
2007-10-08	33.73	33.73	33.33	33.65	554288
2007-10-09	33.65	33.75	33.20	33.45	846870
2007-10-10	33.44	33.71	33.09	33.20	967718
2007-10-11	33.34	33.49	32.69	32.79	767358
2007-10-12	32.79	33.08	32.52	33.02	727966
2007-10-15	32.98	33.32	32.64	32.98	976182
2007-10-16	32.95	33.95	32.95	33.84	1165874
2007-10-17	34.27	35.29	34.23	35.21	2038484
2007-10-18	35.00	35.55	34.84	35.53	1202632
2007-10-19	35.53	35.81	35.20	35.41	1268618
2007-10-22	35.45	36.15	35.40	35.94	1683520
2007-10-23	36.24	36.24	35.83	36.14	1213938
2007-10-24	36.03	36.90	35.55	36.07	1397882
2007-10-25	36.07	36.25	35.46	36.17	798520
2007-10-26	36.27	36.77	35.85	36.74	614956
2007-10-29	36.76	36.87	35.45	35.74	2236396
2007-10-30	35.62	35.66	34.46	34.57	1248114
2007-10-31	34.80	34.80	33.86	34.22	1249116
2007-11-01	44.87	48.37	44.40	47.06	29067768
2007-11-02	48.50	53.00	47.53	51.43	8444476
2007-11-05	52.43	55.00	52.27	54.16	6163566
2007-11-06	53.50	53.52	49.03	51.50	4543126
2007-11-07	50.34	52.48	50.29	51.51	2043898
2007-11-08	51.82	52.65	48.53	51.32	2213356
2007-11-09	50.01	51.71	50.00	51.14	1330148
2007-11-12	51.18	52.62	51.06	51.29	874370
2007-11-13	51.88	52.64	51.77	52.26	1081838
2007-11-14	52.51	52.99	51.50	51.88	1212432
2007-11-15	51.88	52.24	50.52	51.15	796958
2007-11-16	50.99	51.64	49.67	50.00	1794162
2007-11-19	49.73	50.96	48.77	48.88	2308888
2007-11-20	48.78	49.69	48.20	49.23	1201822
2007-11-21	48.92	49.74	48.41	48.83	735548
2007-11-23	49.02	49.85	48.63	49.54	228422
2007-11-26	49.45	50.42	48.84	48.95	986124
2007-11-27	49.00	50.50	49.00	49.75	1161588
2007-11-28	50.08	51.58	49.50	51.15	1610724
2007-11-29	51.25	52.01	50.65	51.37	834922
2007-11-30	51.72	52.15	49.91	50.04	1262790
2007-12-03	50.38	51.12	49.76	50.27	1623842
2007-12-04	50.89	51.76	50.02	50.15	1250744
2007-12-05	49.53	50.69	49.20	49.37	2137586
2007-12-06	49.25	49.73	47.81	49.04	2115186
2007-12-07	49.25	51.68	49.25	51.10	2474628
2007-12-10	50.87	55.35	50.87	54.31	4607808
2007-12-11	54.24	54.50	52.29	52.58	1389684
2007-12-12	54.00	54.16	51.00	52.12	1270690
2007-12-13	51.78	52.87	50.95	52.79	1272532
2007-12-14	52.00	54.42	51.00	51.38	1631428
2007-12-17	51.11	51.14	49.52	49.53	1242662
2007-12-18	49.62	50.30	48.88	49.44	1442224
2007-12-19	49.44	50.12	49.21	49.57	1136758
2007-12-20	49.22	50.41	49.05	50.31	783826
2007-12-21	51.14	51.20	49.93	49.93	1153902
2007-12-24	49.89	51.44	49.89	50.19	583658
2007-12-26	50.00	51.23	49.60	50.32	837532
2007-12-27	50.42	50.42	48.77	49.60	876006
2007-12-28	50.00	50.20	49.07	49.27	437812
2007-12-31	49.15	49.38	48.53	48.83	629850
2008-01-02	48.85	50.57	48.54	49.55	1413786
2008-01-03	49.52	51.50	49.52	51.48	1756816
2008-01-04	50.64	52.35	50.64	51.25	1606384
2008-01-07	51.39	53.48	51.26	51.58	2430666
2008-01-08	51.25	51.25	49.05	49.31	3169160
2008-01-09	49.21	50.13	49.21	49.45	1416902
2008-01-10	49.50	50.03	48.31	49.76	1309282
2008-01-11	49.27	49.96	48.75	49.26	2353382
2008-01-14	49.58	49.64	48.70	49.19	802010
2008-01-15	48.94	48.99	47.79	47.87	1654462
2008-01-16	47.65	48.50	47.03	47.57	2710254
2008-01-17	47.84	48.23	46.51	46.51	2040536
2008-01-18	46.60	47.57	46.16	47.31	3033836
2008-01-22	45.76	47.17	45.18	45.35	2137048
2008-01-23	44.79	45.56	42.56	45.53	3293268
2008-01-24	45.56	46.44	44.33	44.35	1152220
2008-01-25	44.90	44.90	42.69	43.14	1899076
2008-01-28	43.01	43.51	42.41	43.07	1056814
2008-01-29	43.00	43.91	42.74	43.04	1038638
2008-01-30	42.90	44.00	42.43	42.48	1170434
2008-01-31	42.14	42.37	41.65	41.99	1702694
2008-02-01	42.23	43.21	42.00	42.75	1925162
2008-02-04	42.50	43.75	42.50	43.57	1150396
2008-02-05	43.00	43.92	42.85	43.16	1013328
2008-02-06	43.53	43.53	42.25	42.35	1127262
2008-02-07	42.03	43.00	41.63	42.84	1168474
2008-02-08	42.98	43.60	42.42	43.36	1000534
2008-02-11	43.14	44.55	43.09	44.48	1288598
2008-02-12	44.58	46.10	44.58	45.64	2025572
2008-02-13	45.98	46.02	44.50	45.03	1433406
2008-02-14	45.01	45.30	44.01	44.16	931288
2008-02-15	43.97	44.32	43.38	44.00	1077708
2008-02-19	44.27	44.69	43.58	43.94	1490100
2008-02-20	43.73	44.11	42.45	42.47	1777786
2008-02-21	42.60	42.60	40.30	41.37	3150056
2008-02-22	41.52	41.68	40.11	40.99	1904134
2008-02-25	41.23	42.23	41.21	41.86	1103394
2008-02-26	41.59	42.85	41.59	42.45	1138990
2008-02-27	42.43	42.77	41.74	42.05	872896
2008-02-28	42.00	42.61	41.82	41.97	552040
2008-02-29	42.60	42.60	41.56	42.09	1167592
2008-03-03	42.03	42.50	41.28	41.72	1076216
2008-03-04	41.19	42.23	40.97	41.29	1121652
2008-03-05	41.97	41.99	40.87	41.36	671654
2008-03-06	41.07	41.60	40.17	40.19	1145430
2008-03-07	40.00	40.47	39.04	39.17	1197358
2008-03-10	39.35	39.35	36.28	37.40	2557760
2008-03-11	38.26	38.53	37.44	38.48	1633762
2008-03-12	38.38	40.00	37.90	39.16	1472158
2008-03-13	38.93	40.27	38.66	39.57	1437082
2008-03-14	39.98	40.15	38.73	39.41	1464186
2008-03-17	38.84	39.63	38.51	38.75	926522
2008-03-18	39.01	40.72	38.84	40.62	1420766
2008-03-19	40.89	42.24	40.72	41.40	2572476
2008-03-20	41.76	42.33	40.18	41.68	2381714
2008-03-24	41.93	43.38	41.61	42.63	1757010
2008-03-25	42.78	43.07	41.31	42.24	1246692
2008-03-26	41.93	44.05	41.93	43.67	1852072
2008-03-27	43.73	44.81	43.70	44.25	996406
2008-03-28	44.36	44.62	42.97	43.25	679690
2008-03-31	43.14	43.89	42.98	43.35	567052
2008-04-01	43.61	44.67	43.42	44.21	751748
2008-04-02	44.11	44.72	43.62	44.20	525290
2008-04-03	43.88	44.03	42.98	43.48	1235410
2008-04-04	43.60	43.86	43.14	43.21	500028
2008-04-07	43.50	43.75	42.51	42.71	554890
2008-04-08	42.52	42.63	42.01	42.15	462200
2008-04-09	42.15	42.15	40.60	41.08	1937124
2008-04-10	41.19	43.05	41.19	42.37	1089440
2008-04-11	41.98	42.35	41.74	42.05	674498
2008-04-14	42.01	42.13	41.26	41.42	922924
2008-04-15	41.62	41.85	41.17	41.75	659980
2008-04-16	41.77	42.47	41.55	42.18	751128
2008-04-17	42.27	42.49	41.13	42.18	1219446
2008-04-18	42.47	42.81	42.13	42.58	1343930
2008-04-21	42.60	43.48	42.45	43.34	733900
2008-04-22	43.25	43.39	42.55	43.09	585952
2008-04-23	43.06	44.40	42.58	43.62	1284854
2008-04-24	43.74	44.55	43.15	44.00	890252
2008-04-25	44.09	44.61	42.63	43.26	2675450
2008-04-28	43.14	44.91	43.06	44.51	1220546
2008-04-29	44.00	44.00	42.51	42.99	1780250
2008-04-30	43.00	43.58	41.94	42.25	780896
2008-05-01	42.50	43.98	42.50	43.65	2159730
2008-05-02	44.50	45.56	43.63	45.55	2231962
2008-05-05	45.69	46.62	45.69	46.21	1783138
2008-05-06	45.93	46.44	44.95	46.18	1291286
2008-05-07	46.04	46.56	45.04	45.36	808618
2008-05-08	45.36	45.97	44.89	45.39	1009068
2008-05-09	44.74	45.12	44.44	44.94	1122980
2008-05-12	45.36	46.79	44.98	46.51	1574468
2008-05-13	46.36	46.93	45.95	46.46	854862
2008-05-14	46.43	47.08	46.43	46.71	951370
2008-05-15	46.62	46.66	45.22	45.54	1466338
2008-05-16	45.79	46.31	45.05	46.30	1212688
2008-05-19	46.38	46.98	45.63	46.55	1569068
2008-05-20	46.63	47.02	45.86	45.95	1065680
2008-05-21	46.13	46.24	43.72	44.48	2685874
2008-05-22	44.65	46.12	43.50	45.60	2265998
2008-05-23	45.37	46.03	45.24	46.03	823580
2008-05-27	46.17	47.35	46.04	47.20	1551016
2008-05-28	47.49	47.99	46.27	46.85	1143854
2008-05-29	46.89	47.99	46.51	47.72	997662
2008-05-30	48.02	48.02	47.17	47.76	731932
2008-06-02	47.76	47.76	46.98	47.26	935510
2008-06-03	47.49	47.49	46.29	47.03	1138396
2008-06-04	46.77	48.00	46.60	47.90	807146
2008-06-05	47.81	49.10	47.67	48.35	1451452
2008-06-06	48.13	48.85	47.80	48.14	583838
2008-06-09	48.12	48.23	46.78	47.50	745550
2008-06-10	47.26	47.42	46.82	47.10	481270
2008-06-11	47.01	47.24	46.74	46.74	544140
2008-06-12	46.97	48.28	46.61	47.38	908678
2008-06-13	47.44	48.25	47.31	47.89	405128
2008-06-16	47.80	48.74	47.52	48.52	713190
2008-06-17	48.46	48.52	47.95	48.16	505098
2008-06-18	47.82	48.15	47.01	47.31	703088
2008-06-19	47.29	47.93	47.22	47.71	614398
2008-06-20	47.42	47.75	47.06	47.55	692030
2008-06-23	47.60	47.82	46.73	47.07	571284
2008-06-24	46.77	47.44	46.28	46.29	810510
2008-06-25	46.31	46.81	46.14	46.73	845674
2008-06-26	46.35	47.34	46.35	46.93	374750
2008-06-27	47.01	48.48	46.46	48.22	1276016
2008-06-30	48.15	49.22	48.06	48.88	826852
2008-07-01	48.26	51.48	48.18	51.48	1765170
2008-07-02	51.62	53.38	51.18	52.83	2597322
2008-07-03	52.85	53.12	51.05	51.35	696776
2008-07-07	50.30	50.80	49.27	49.85	1402706
2008-07-08	50.07	50.35	49.30	50.03	1171316
2008-07-09	49.61	51.28	49.50	49.96	1821314
2008-07-10	49.99	51.50	49.60	51.12	952312
2008-07-11	50.76	51.18	49.51	50.12	884422
2008-07-14	50.58	50.58	49.09	49.69	1000734
2008-07-15	49.50	53.19	49.38	52.73	1726060
2008-07-16	52.83	53.03	52.00	52.69	1058844
2008-07-17	52.90	54.99	52.39	53.80	1370612
2008-07-18	53.97	54.10	52.83	52.99	589602
2008-07-21	53.70	53.70	52.54	52.98	1348598
2008-07-22	52.50	53.25	52.18	52.55	1235846
2008-07-23	52.55	52.79	52.15	52.57	676310
2008-07-24	52.82	53.23	52.23	52.48	447720
2008-07-25	52.50	53.06	52.09	52.48	866320
2008-07-28	52.35	53.44	51.50	51.85	644838
2008-07-29	52.09	53.06	51.82	52.40	1178266
2008-07-30	52.86	55.00	52.86	53.41	1439222
2008-07-31	52.53	58.91	52.01	56.70	3012744
2008-08-01	57.03	58.05	56.28	57.20	1585246
2008-08-04	57.00	57.17	56.03	56.88	1222796
2008-08-05	55.79	58.31	55.58	57.99	1703034
2008-08-06	58.07	58.71	56.40	56.45	1234242
2008-08-07	56.26	57.18	54.44	54.49	1348080
2008-08-08	54.28	56.76	54.21	54.86	1920200
2008-08-11	55.66	56.50	55.18	56.19	693416
2008-08-12	54.66	55.33	54.07	54.32	2787290
2008-08-13	54.20	54.43	53.40	53.76	1367882
2008-08-14	53.65	55.24	52.57	54.95	1462124
2008-08-15	55.63	55.80	54.42	54.98	970886
2008-08-18	55.11	55.46	53.15	53.45	857366
2008-08-19	53.50	53.95	52.63	52.97	519892
2008-08-20	52.76	53.11	52.02	52.34	708812
2008-08-21	51.99	52.49	51.22	52.24	754514
2008-08-22	52.38	53.41	52.14	53.20	585092
2008-08-25	53.34	53.56	52.06	52.58	551862
2008-08-26	52.51	52.74	51.47	51.95	617746
2008-08-27	51.89	51.89	50.53	51.62	1192076
2008-08-28	51.29	53.48	51.29	53.18	895058
2008-08-29	52.94	53.73	52.77	53.07	643598
2008-09-02	53.55	54.43	52.97	53.45	934430
2008-09-03	53.51	54.15	52.71	54.14	1627500
2008-09-04	54.29	55.06	53.47	53.88	933884
2008-09-05	53.50	55.14	52.29	54.71	1349504
2008-09-08	56.09	56.21	54.26	54.73	889666
2008-09-09	54.51	55.81	53.95	54.34	787172
2008-09-10	56.00	56.96	55.45	56.89	3004170
2008-09-11	55.92	57.05	55.79	56.63	1551590
2008-09-12	56.01	57.10	55.88	56.66	6411216
2008-09-15	55.01	56.97	54.27	54.82	1388578
2008-09-16	53.75	55.79	52.78	55.23	1163798
2008-09-17	54.07	54.73	51.95	51.95	1715030
2008-09-18	51.63	53.23	50.95	53.00	1792034
2008-09-19	55.25	56.99	52.01	54.50	3307106
2008-09-22	54.29	55.00	52.89	53.00	740840
2008-09-23	54.83	57.30	52.77	53.46	602640
2008-09-24	54.95	54.96	53.32	53.89	738114
2008-09-25	53.93	55.26	53.68	55.00	1272836
2008-09-26	55.34	56.17	53.84	55.40	922170
2008-09-29	54.00	55.08	52.88	53.02	1102408
2008-09-30	52.89	53.38	52.01	52.59	991900
2008-10-01	52.58	54.18	52.58	53.02	912192
2008-10-02	53.19	53.99	51.49	51.99	1117258
2008-10-03	52.25	52.34	49.78	50.28	1482090
2008-10-06	49.37	49.48	45.15	47.42	1847850
2008-10-07	47.26	48.97	46.61	46.77	1797760
2008-10-08	45.85	50.13	45.15	48.38	2016690
2008-10-09	48.22	49.98	45.34	45.77	1155088
2008-10-10	44.85	45.75	41.87	45.19	1854004
2008-10-13	46.28	48.37	45.69	48.35	824218
2008-10-14	48.59	49.38	46.86	47.56	886564
2008-10-15	46.64	47.77	44.99	45.01	1031700
2008-10-16	45.00	47.86	43.51	47.68	1131364
2008-10-17	46.36	49.80	46.36	48.07	1191738
2008-10-20	48.81	50.48	47.98	50.43	807068
2008-10-21	50.12	51.50	49.21	50.39	1056546
2008-10-22	50.01	52.05	49.31	50.29	988656
2008-10-23	50.25	50.77	45.00	46.92	1513090
2008-10-24	43.61	46.05	43.06	44.44	1128694
2008-10-27	43.74	44.00	40.38	40.49	1637604
2008-10-28	40.79	41.53	37.32	38.37	2041722
2008-10-29	39.10	40.74	37.52	39.83	1912990
2008-10-30	40.93	42.95	40.00	42.25	1503576
2008-10-31	42.49	44.13	42.01	43.62	1220550
2008-11-03	43.87	45.15	43.50	45.01	821984
2008-11-04	45.25	45.25	41.62	43.45	1911816
2008-11-05	43.30	44.17	42.88	43.55	930016
2008-11-06	43.11	43.96	41.93	42.81	1031382
2008-11-07	42.97	44.37	42.33	44.13	797172
2008-11-10	44.52	44.52	42.60	43.20	1059046
2008-11-11	42.86	45.67	42.21	44.95	2096888
2008-11-12	43.85	45.96	43.49	44.43	1843628
2008-11-13	44.35	46.98	42.78	46.95	1563930
2008-11-14	46.62	46.65	44.34	45.26	1404486
2008-11-17	30.26	31.09	28.15	29.31	17493640
2008-11-18	29.41	29.53	26.95	27.70	5169648
2008-11-19	27.75	28.23	25.69	25.79	2966426
2008-11-20	25.56	26.14	24.32	24.51	4024420
2008-11-21	24.88	24.99	23.82	24.94	2311834
2008-11-24	25.06	25.73	24.31	25.32	2289206
2008-11-25	25.35	27.18	24.67	27.07	2249074
2008-11-26	26.49	28.20	25.57	27.80	1409338
2008-11-28	27.40	27.64	26.67	27.42	337374
2008-12-01	26.87	26.98	25.54	25.63	1442842
2008-12-02	26.04	26.34	24.60	26.01	2475486
2008-12-03	25.56	26.65	25.37	26.25	2058448
2008-12-04	26.21	26.57	25.27	25.67	1876080
2008-12-05	25.34	26.96	24.80	26.87	1158586
2008-12-08	27.28	28.50	27.06	28.07	1814736
2008-12-09	27.84	29.20	27.64	28.09	1565072
2008-12-10	28.35	29.33	28.14	28.37	853768
2008-12-11	28.16	28.64	27.01	27.50	1827006
2008-12-12	27.09	29.25	26.41	29.24	1457694
2008-12-15	29.45	29.65	27.92	28.35	1023144
2008-12-16	28.50	30.27	28.41	30.10	1566020
2008-12-17	29.72	31.29	29.72	30.40	1190574
2008-12-18	30.73	31.93	30.73	31.46	1321650
2008-12-19	31.12	32.00	30.50	31.35	1751674
2008-12-22	31.62	31.62	29.88	30.75	1100100
2008-12-23	30.76	30.99	29.84	30.71	612500
2008-12-24	30.76	30.78	30.13	30.57	292668
2008-12-26	30.68	30.88	30.35	30.75	316746
2008-12-29	30.85	30.85	29.90	30.37	593414
2008-12-30	30.73	30.88	30.35	30.73	528706
2008-12-31	31.04	31.52	30.86	31.28	904714
2009-01-02	30.75	32.19	30.75	32.06	859430
2009-01-05	32.12	32.56	31.49	32.50	695590
2009-01-06	32.76	33.70	32.57	32.97	1109236
2009-01-07	32.46	32.99	32.01	32.76	871282
2009-01-08	32.36	32.86	31.87	32.74	775996
2009-01-09	32.40	32.68	31.58	31.75	744030
2009-01-12	31.88	32.67	31.05	31.19	1406226
2009-01-13	31.41	32.31	30.93	31.46	1497662
2009-01-14	31.19	31.50	30.10	30.45	1290596
2009-01-15	30.42	31.63	29.94	31.60	918872
2009-01-16	31.65	31.65	30.50	31.37	798194
2009-01-20	31.23	31.50	30.87	31.00	1176434
2009-01-21	31.18	31.89	30.71	31.62	1042872
2009-01-22	31.53	32.53	31.50	31.95	1018336
2009-01-23	31.69	32.99	31.30	32.36	893934
2009-01-26	32.56	33.25	32.43	32.67	672352
2009-01-27	32.78	33.59	32.78	33.16	443532
2009-01-28	33.41	34.17	33.11	33.99	629194
2009-01-29	33.70	34.40	33.39	33.92	806744
2009-01-30	34.15	34.31	33.70	33.98	681328
2009-02-02	33.46	33.86	33.20	33.33	806006
2009-02-03	33.42	34.01	33.14	34.01	1298316
2009-02-04	34.16	34.16	33.15	33.75	1279198
2009-02-05	33.60	34.99	33.60	34.79	1391288
2009-02-06	34.92	35.50	34.83	35.30	1411080
2009-02-09	35.08	35.64	34.97	35.59	681012
2009-02-10	35.59	36.25	34.70	34.97	900952
2009-02-11	34.80	35.22	34.57	35.03	469106
2009-02-12	34.64	35.91	34.56	35.81	1071616
2009-02-13	35.72	36.50	35.49	36.22	845710
2009-02-17	36.00	36.67	34.96	36.37	1672664
2009-02-18	36.32	36.50	35.74	36.09	1681426
2009-02-19	36.22	36.56	35.03	35.18	848510
2009-02-20	34.89	35.10	34.31	34.59	1390518
2009-02-23	34.59	36.14	34.47	35.50	1316602
2009-02-24	35.81	36.64	35.35	36.43	1037596
2009-02-25	36.15	37.18	35.84	36.64	1020926
2009-02-26	36.70	36.90	34.39	34.95	1267694
2009-02-27	34.64	34.85	33.35	33.56	1182384
2009-03-02	33.44	33.46	31.35	31.51	1415056
2009-03-03	32.22	32.41	31.04	31.91	1500572
2009-03-04	32.09	33.20	31.75	32.82	804570
2009-03-05	32.32	32.58	31.16	31.41	607744
2009-03-06	31.69	32.13	31.07	31.48	758566
2009-03-09	31.50	32.41	31.45	31.71	506892
2009-03-10	32.25	32.84	31.17	31.57	1392404
2009-03-11	31.82	32.21	29.40	29.60	1976594
2009-03-12	29.66	31.50	29.37	31.27	1318258
2009-03-13	31.32	33.58	31.20	33.14	1711718
2009-03-16	29.95	31.17	29.60	29.85	4643100
2009-03-17	29.56	31.30	29.28	31.30	1883284
2009-03-18	31.32	32.55	30.97	31.54	1319512
2009-03-19	31.66	31.70	31.00	31.29	837474
2009-03-20	31.44	31.71	30.87	30.99	1277338
2009-03-23	31.34	32.36	30.85	32.36	994408
2009-03-24	32.17	32.75	31.82	32.39	957162
2009-03-25	32.42	33.42	32.06	33.21	781646
2009-03-26	33.33	33.79	32.76	33.65	1330448
2009-03-27	33.26	34.20	33.18	33.45	747896
2009-03-30	33.03	33.35	32.60	33.10	1070594
2009-03-31	33.44	33.99	32.89	33.05	2136978
2009-04-01	32.54	32.82	32.17	32.77	1028156
2009-04-02	33.37	33.53	32.65	32.98	975200
2009-04-03	33.07	33.24	32.08	32.41	849372
2009-04-06	32.40	32.71	31.41	32.03	1230262
2009-04-07	31.68	31.72	30.72	30.91	1345836
2009-04-08	31.15	31.15	30.63	31.11	686960
2009-04-09	31.62	32.23	31.08	31.91	1048030
2009-04-13	31.46	32.31	31.46	31.71	1155268
2009-04-14	31.42	32.06	31.14	31.25	974350
2009-04-15	30.97	31.42	29.90	30.27	1955688
2009-04-16	30.50	30.58	29.65	30.11	1158006
2009-04-17	30.22	30.67	30.01	30.09	748318
2009-04-20	29.05	29.27	28.18	28.39	1455462
2009-04-21	28.35	28.41	27.35	27.86	1912312
2009-04-22	27.70	28.72	27.46	28.17	1457992
2009-04-23	28.20	28.50	27.54	28.33	1515976
2009-04-24	28.22	29.27	28.01	28.89	1407272
2009-04-27	28.60	29.56	28.60	29.39	887312
2009-04-28	28.95	29.33	28.95	29.03	1324010
2009-04-29	29.74	31.58	29.73	31.04	2252266
2009-04-30	31.32	32.21	31.25	31.41	1718920
2009-05-01	31.36	32.97	30.27	32.68	1824288
2009-05-04	33.73	33.73	32.95	33.57	1418270
2009-05-05	33.54	33.74	32.36	33.23	909594
2009-05-06	33.54	33.56	31.86	32.04	879720
2009-05-07	32.33	32.68	31.97	32.24	690740
2009-05-08	32.25	32.56	31.98	32.32	735132
2009-05-11	32.08	33.10	31.86	32.78	992918
2009-05-12	32.72	32.93	32.27	32.66	574700
2009-05-13	32.15	32.63	31.58	31.59	1036208
2009-05-14	31.97	32.02	31.48	31.63	1051402
2009-05-15	31.86	32.00	31.22	31.80	1138600
2009-05-18	32.18	32.41	31.42	32.00	993548
2009-05-19	32.00	32.37	31.36	32.26	1334550
2009-05-20	32.55	33.86	32.46	33.23	1476236
2009-05-21	32.90	33.61	32.67	33.18	851988
2009-05-22	33.31	33.69	32.68	33.27	839558
2009-05-26	36.25	37.33	36.00	37.22	5230758
2009-05-27	37.32	39.62	37.06	39.19	3190890
2009-05-28	39.11	40.35	39.09	39.97	2245104
2009-05-29	39.66	40.08	39.33	39.97	1578440
2009-06-01	39.98	40.33	39.62	40.01	1198104
2009-06-02	39.40	41.04	39.40	40.54	944678
2009-06-03	40.22	41.87	40.20	41.41	1036336
2009-06-04	41.10	41.81	40.75	41.21	691754
2009-06-05	41.57	41.82	40.71	41.62	603966
2009-06-08	40.98	41.72	40.63	41.23	505658
2009-06-09	41.20	41.63	41.05	41.50	345286
2009-06-10	41.63	41.75	40.98	41.46	470820
2009-06-11	41.65	43.26	41.41	42.53	1300572
2009-06-12	42.63	42.91	42.08	42.47	529394
2009-06-15	42.02	42.25	41.15	41.53	659438
2009-06-16	41.54	41.91	40.94	41.21	1256732
2009-06-17	41.25	42.71	41.25	41.96	965412
2009-06-18	41.86	42.10	41.32	41.52	764676
2009-06-19	42.15	42.34	41.35	41.35	1109972
2009-06-22	41.40	41.56	40.17	40.60	868396
2009-06-23	40.92	41.67	40.35	40.75	684562
2009-06-24	41.12	41.72	40.52	41.47	620740
2009-06-25	41.37	42.93	41.00	42.93	1037750
2009-06-26	43.00	43.28	40.96	41.14	8908464
2009-06-29	41.67	41.99	40.70	41.76	1204432
2009-06-30	41.99	42.40	41.16	41.67	966970
2009-07-01	41.70	42.49	41.48	41.69	882274
2009-07-02	41.00	41.25	40.19	41.06	744578
2009-07-06	40.92	40.92	39.64	40.34	1098398
2009-07-07	39.89	40.29	38.98	39.32	704800
2009-07-08	39.36	40.12	39.36	39.95	838490
2009-07-09	39.98	40.43	39.74	40.26	621636
2009-07-10	40.02	40.87	39.93	40.36	563110
2009-07-13	40.50	40.70	39.88	40.65	959214
2009-07-14	40.53	42.16	40.02	41.89	1508300
2009-07-15	42.28	42.28	41.41	42.01	999580
2009-07-16	42.06	42.11	41.50	41.72	1133712
2009-07-17	41.84	41.99	41.00	41.75	810084
2009-07-20	41.95	42.90	41.52	42.53	1214388
2009-07-21	42.90	43.49	42.81	42.88	1419318
2009-07-22	42.90	43.20	42.01	42.25	1296800
2009-07-23	42.50	43.60	42.10	42.80	878256
2009-07-24	42.76	43.90	42.76	43.61	1044392
2009-07-27	43.70	44.36	43.30	43.42	617798
2009-07-28	43.25	43.93	43.00	43.10	920872
2009-07-29	43.13	43.86	42.71	42.76	1317990
2009-07-30	43.42	48.35	42.77	47.80	9170142
2009-07-31	47.52	48.50	45.00	46.31	4029064
2009-08-03	45.51	47.28	45.51	47.22	1896578
2009-08-04	46.93	48.11	46.74	48.11	852352
2009-08-05	47.50	48.08	46.78	47.42	1384756
2009-08-06	47.12	47.12	45.77	45.92	1417940
2009-08-07	46.10	46.40	45.53	45.98	665672
2009-08-10	45.51	46.21	45.33	45.94	494910
2009-08-11	45.45	46.25	45.37	45.47	322592
2009-08-12	45.48	46.06	45.01	45.54	776068
2009-08-13	45.53	45.88	45.00	45.88	300296
2009-08-14	45.51	46.00	45.07	45.69	350690
2009-08-17	45.21	45.52	44.98	45.12	1583218
2009-08-18	45.31	45.81	45.00	45.61	559106
2009-08-19	45.25	46.81	45.25	46.30	1015022
2009-08-20	46.58	46.86	45.98	46.37	747648
2009-08-21	46.60	47.05	46.38	46.77	662684
2009-08-24	47.12	47.12	45.43	45.50	812820
2009-08-25	46.10	46.35	45.50	45.65	719122
2009-08-26	45.75	46.47	45.45	45.54	481650
2009-08-27	46.41	46.41	45.05	45.60	542032
2009-08-28	45.75	46.21	45.45	46.06	389310
2009-08-31	45.72	46.39	45.37	45.76	717992
2009-09-01	45.75	46.61	45.36	45.60	528930
2009-09-02	45.75	46.87	45.75	46.17	695994
2009-09-03	45.89	46.39	45.35	45.80	447716
2009-09-04	45.64	46.61	45.58	46.61	232036
2009-09-08	46.75	47.79	46.16	47.37	571610
2009-09-09	47.25	48.91	47.19	48.50	656114
2009-09-10	48.63	49.42	48.56	48.92	450672
2009-09-11	48.83	49.86	48.83	49.75	503000
2009-09-14	49.69	49.83	49.46	49.73	374666
2009-09-15	49.66	50.25	49.21	50.09	288406
2009-09-16	50.06	50.46	49.48	50.30	359548
2009-09-17	50.09	50.48	49.62	50.09	252956
2009-09-18	50.11	50.45	49.49	49.50	690282
2009-09-21	49.46	49.80	49.19	49.58	383200
2009-09-22	49.52	49.91	48.53	48.81	417286
2009-09-23	48.28	49.25	47.56	47.75	571665
2009-09-24	47.77	48.64	47.62	48.62	437334
2009-09-25	48.51	49.69	48.46	48.93	475933
2009-09-28	48.91	49.91	48.91	49.56	326190
2009-09-29	49.55	49.98	48.67	48.74	318264
2009-09-30	49.01	49.72	48.26	48.99	675353
2009-10-01	48.46	49.46	47.91	47.93	521191
2009-10-02	47.69	48.29	45.79	45.95	703905
2009-10-05	46.24	46.44	45.13	45.33	805241
2009-10-06	45.67	46.93	44.59	46.17	1124567
2009-10-07	45.96	46.38	45.75	45.93	361753
2009-10-08	46.32	46.99	44.74	44.92	792863
2009-10-09	44.72	44.92	43.50	43.85	1108250
2009-10-12	44.21	44.71	43.85	44.22	590569
2009-10-13	44.30	44.58	43.53	44.35	700372
2009-10-14	44.61	44.68	43.91	44.38	940689
2009-10-15	44.19	46.10	44.00	45.73	1148787
2009-10-16	45.67	46.03	44.99	45.00	683888
2009-10-19	45.05	45.27	44.27	44.40	559750
2009-10-20	44.30	44.50	41.74	41.98	1511498
2009-10-21	42.06	42.79	41.36	41.40	982867
2009-10-22	41.52	42.41	41.11	42.35	435370
2009-10-23	42.33	42.95	41.99	42.58	791578
2009-10-26	42.47	42.68	41.37	41.61	381993
2009-10-27	41.61	42.36	41.45	42.16	484887
2009-10-28	42.11	42.11	40.33	40.63	794072
2009-10-29	41.28	43.57	41.00	43.41	1719439
2009-10-30	43.04	43.70	42.36	42.54	932763
2009-11-02	42.52	43.00	42.01	42.27	643621
2009-11-03	41.91	42.80	41.81	42.70	359323
2009-11-04	42.99	43.62	42.50	42.63	554327
2009-11-05	43.04	43.68	42.92	43.15	712391
2009-11-06	42.79	43.57	42.27	43.00	514959
2009-11-09	43.35	43.35	42.40	43.08	380358
2009-11-10	42.82	43.35	42.51	43.25	366043
2009-11-11	43.16	43.45	42.73	43.34	465793
2009-11-12	43.12	43.27	42.14	42.19	340796
2009-11-13	42.39	42.81	41.51	41.73	432180
2009-11-16	42.04	43.70	41.81	43.69	487123
2009-11-17	43.39	44.80	43.20	44.70	812872
2009-11-18	44.83	45.49	44.70	45.28	642275
2009-11-19	44.94	44.99	44.41	44.81	671316
2009-11-20	44.50	45.08	44.25	44.91	627074
2009-11-23	45.37	45.99	44.32	44.70	711627
2009-11-24	44.84	45.56	44.61	45.50	422345
2009-11-25	45.34	46.04	45.23	45.80	457747
2009-11-27	44.84	46.23	44.70	45.74	177760
2009-11-30	45.84	46.11	45.19	45.59	471458
2009-12-01	45.81	46.03	45.58	45.83	274354
2009-12-02	45.66	46.65	45.49	46.18	359631
2009-12-03	46.23	46.49	45.19	45.29	281322
2009-12-04	45.72	46.33	44.65	45.19	807561
2009-12-07	45.06	45.52	44.40	44.73	263680
2009-12-08	44.64	45.09	44.35	44.43	325382
2009-12-09	44.37	45.44	44.06	45.28	278045
2009-12-10	45.44	46.42	45.16	46.35	345166
2009-12-11	46.35	46.93	46.35	46.70	366785
2009-12-14	46.74	47.27	46.51	47.08	363987
2009-12-15	46.75	47.20	46.50	47.14	443198
2009-12-16	47.25	51.00	47.25	50.32	1657101
2009-12-17	50.28	52.79	50.06	52.04	1699032
2009-12-18	52.40	53.50	51.93	52.02	1215883
2009-12-21	52.02	52.39	51.37	51.64	1039326
2009-12-22	51.60	52.98	51.60	52.84	782383
2009-12-23	52.78	53.57	52.61	52.88	368232
2009-12-24	53.00	53.00	52.47	52.76	71393
2009-12-28	53.00	53.00	52.63	52.80	399634
2009-12-29	52.89	52.99	52.25	52.65	164365
2009-12-30	52.47	52.96	52.04	52.43	303842
2009-12-31	52.60	52.91	51.96	52.65	312005
2010-01-04	52.88	54.05	52.46	53.44	654022
2010-01-05	53.54	54.12	53.07	53.27	516450
2010-01-06	53.38	54.18	53.28	54.10	565624
2010-01-07	53.22	55.47	53.20	55.47	1171675
2010-01-08	55.40	55.66	54.54	54.82	460662
2010-01-11	55.00	55.69	54.69	54.77	605141
2010-01-12	54.44	55.90	54.03	55.73	608158
2010-01-13	55.73	57.25	55.55	56.63	718415
2010-01-14	57.22	59.73	56.17	59.73	2027316
2010-01-15	59.64	59.72	57.56	58.16	1828741
2010-01-19	58.00	59.48	57.88	58.29	672092
2010-01-20	57.96	58.91	57.48	57.94	967114
2010-01-21	58.15	58.35	56.50	57.74	1080476
2010-01-22	57.86	59.45	57.86	58.45	797032
2010-01-25	59.09	59.23	57.44	58.20	475889
2010-01-26	58.24	58.96	57.05	57.65	1461641
2010-01-27	57.37	57.64	57.03	57.56	596006
2010-01-28	57.86	59.66	57.60	59.07	2809069
2010-01-29	59.40	60.35	59.40	59.57	756665
2010-02-01	59.80	60.00	59.12	59.59	426600
2010-02-02	59.68	61.97	59.06	61.46	1255131
2010-02-03	61.50	61.92	56.91	59.39	1080322
2010-02-04	58.88	58.92	55.97	56.45	860009
2010-02-05	56.36	57.17	55.94	56.93	598851
2010-02-08	57.15	58.20	57.09	57.29	457342
2010-02-09	57.49	59.19	57.49	58.63	666710
2010-02-10	58.49	59.78	58.37	59.34	503924
2010-02-11	59.09	60.48	58.71	60.34	548999
2010-02-12	60.15	60.43	59.10	59.97	924096
2010-02-16	59.28	59.30	55.86	57.19	1406539
2010-02-17	57.59	58.31	57.06	57.85	613299
2010-02-18	57.41	57.93	55.82	56.01	1259019
2010-02-19	53.00	55.30	52.91	54.85	2342616
2010-02-22	54.52	55.52	54.52	55.06	700822
2010-02-23	55.13	55.43	54.41	54.93	453370
2010-02-24	54.86	55.95	54.62	55.68	606976
2010-02-25	55.15	56.63	54.84	56.60	596939
2010-02-26	56.49	57.45	56.26	57.41	716899
2010-03-01	57.39	58.72	56.60	58.48	813389
2010-03-02	58.73	59.13	58.40	58.58	1070934
2010-03-03	58.87	59.22	58.47	58.59	328974
2010-03-04	58.26	58.26	56.87	57.57	580255
2010-03-05	57.99	58.68	57.97	58.46	204560
2010-03-08	58.52	59.30	58.00	59.30	1202814
2010-03-09	59.21	59.85	58.83	59.10	379833
2010-03-10	59.10	59.88	59.10	59.67	399323
2010-03-11	59.38	59.91	59.00	59.43	330028
2010-03-12	59.39	59.39	58.43	58.76	665460
2010-03-15	58.36	58.53	55.90	57.15	1171833
2010-03-16	57.05	57.39	56.62	56.98	640092
2010-03-17	57.14	57.87	56.54	56.79	493727
2010-03-18	56.58	57.35	55.97	57.11	570143
2010-03-19	57.35	57.69	56.92	56.98	590139
2010-03-22	56.94	57.11	56.09	56.68	539322
2010-03-23	56.54	57.42	56.21	56.91	316491
2010-03-24	56.62	57.23	56.26	56.31	414184
2010-03-25	56.37	56.92	55.90	55.99	485410
2010-03-26	56.00	57.60	55.70	55.77	586710
2010-03-29	56.12	56.95	55.73	56.41	569226
2010-03-30	56.36	56.70	55.65	55.93	445825
2010-03-31	55.98	56.32	55.30	55.33	863359
2010-04-01	55.13	55.68	53.55	55.16	642870
2010-04-05	55.45	56.89	55.18	56.31	998422
2010-04-06	56.04	58.42	55.98	58.16	849277
2010-04-07	58.30	58.72	57.35	57.62	518836
2010-04-08	57.37	58.69	57.31	58.49	391593
2010-04-09	58.36	58.60	57.56	57.75	429389
2010-04-12	58.02	58.13	56.95	57.07	673354
2010-04-13	57.16	58.45	56.97	58.00	560117
2010-04-14	58.00	58.62	57.68	58.52	461095
2010-04-15	58.04	58.79	57.35	58.45	399018
2010-04-16	58.42	58.53	57.42	58.05	333316
2010-04-19	58.01	59.22	57.71	58.38	377893
2010-04-20	58.52	59.05	57.90	58.31	194782
2010-04-21	58.56	58.56	55.05	55.88	1865556
2010-04-22	55.67	56.75	54.51	56.17	763656
2010-04-23	55.97	56.02	55.26	55.92	626064
2010-04-26	56.00	56.13	54.67	54.76	403075
2010-04-27	54.44	55.60	54.18	54.68	1063959
2010-04-28	55.33	55.95	54.56	54.67	823349
2010-04-29	55.41	57.69	54.96	56.00	2423781
2010-04-30	55.79	57.33	55.76	56.89	1099509
2010-05-03	56.77	57.25	56.07	56.82	840248
2010-05-04	56.25	56.63	54.41	55.20	1221034
2010-05-05	54.32	55.46	52.45	55.31	945109
2010-05-06	54.15	54.82	50.00	52.85	1168145
2010-05-07	52.91	53.70	50.77	51.01	1141202
2010-05-10	52.18	53.49	52.01	53.28	1126854
2010-05-11	52.83	53.34	52.56	52.65	394588
2010-05-12	52.89	53.75	52.60	53.72	397944
2010-05-13	53.78	53.80	52.57	52.68	322130
2010-05-14	52.37	52.44	51.15	51.48	217169
2010-05-17	51.74	52.54	51.40	52.29	640758
2010-05-18	52.81	54.01	52.81	53.63	1013516
2010-05-19	53.37	53.65	52.54	52.61	683832
2010-05-20	51.54	52.05	50.71	50.77	1126463
2010-05-21	50.41	51.92	50.20	51.51	1612643
2010-05-24	51.09	52.93	50.85	51.96	693668
2010-05-25	51.03	51.03	49.65	50.63	912189
2010-05-26	50.55	51.98	50.27	51.20	797854
2010-05-27	52.00	52.33	51.67	52.33	433824
2010-05-28	52.10	52.63	51.13	51.22	585129
2010-06-01	50.93	51.52	50.15	50.20	470607
2010-06-02	50.47	52.71	50.43	52.58	652128
2010-06-03	52.48	52.83	51.84	52.61	312587
2010-06-04	52.34	52.34	50.87	51.19	342897
2010-06-07	51.32	51.68	50.79	51.52	605869
2010-06-08	51.76	51.98	50.22	51.21	709063
2010-06-09	51.66	52.19	51.11	51.50	479108
2010-06-10	53.47	54.45	53.24	54.36	866665
2010-06-11	54.01	54.91	53.80	54.12	416602
2010-06-14	54.33	55.07	53.84	53.94	535503
2010-06-15	54.46	55.47	54.31	55.44	723755
2010-06-16	55.03	55.51	54.83	55.10	463220
2010-06-17	54.45	54.92	53.90	54.49	342698
2010-06-18	54.49	54.95	54.19	54.33	516786
2010-06-21	54.81	55.00	53.31	53.62	302490
2010-06-22	53.67	54.18	52.85	52.97	374589
2010-06-23	52.84	52.96	51.88	52.72	672596
2010-06-24	52.63	53.36	51.64	51.79	765585
2010-06-25	51.85	52.93	51.21	52.29	806897
2010-06-28	52.45	52.57	51.65	51.77	547280
2010-06-29	51.12	51.12	48.86	49.00	984942
2010-06-30	48.86	49.78	48.80	48.81	388818
2010-07-01	48.78	49.03	47.26	48.38	495544
2010-07-02	48.62	49.48	48.62	48.79	396507
2010-07-06	49.42	49.46	47.49	47.80	594577
2010-07-07	47.94	48.03	46.62	47.79	787990
2010-07-08	48.09	49.36	48.03	49.23	591103
2010-07-09	49.05	50.37	48.95	50.29	344995
2010-07-12	50.00	50.84	48.63	49.05	401246
2010-07-13	49.36	50.53	49.36	50.03	286680
2010-07-14	49.96	50.13	49.47	49.82	490770
2010-07-15	49.73	49.98	49.30	49.79	470366
2010-07-16	49.56	49.80	47.66	48.05	686147
2010-07-19	48.27	48.63	47.89	48.36	179944
2010-07-20	47.97	48.84	47.46	48.75	479306
2010-07-21	48.95	49.11	48.32	48.43	446627
2010-07-22	48.84	49.40	48.47	48.78	349458
2010-07-23	48.59	50.26	48.44	50.04	660550
2010-07-26	50.30	51.58	50.21	50.51	471761
2010-07-27	50.65	52.33	50.53	51.46	922905
2010-07-28	47.22	50.50	46.90	46.95	2383117
2010-07-29	47.33	47.81	46.56	47.22	1117976
2010-07-30	47.22	49.36	46.63	48.89	558993
2010-08-02	49.50	50.15	49.26	50.09	576569
2010-08-03	49.88	50.31	49.53	49.86	498446
2010-08-04	50.06	50.81	49.00	50.50	386535
2010-08-05	50.14	50.92	49.94	50.88	655378
2010-08-06	50.22	51.85	50.00	51.76	605368
2010-08-09	51.85	52.28	51.72	52.13	177181
2010-08-10	51.77	52.00	51.43	51.68	235551
2010-08-11	50.85	51.34	49.85	50.36	415140
2010-08-12	49.82	51.08	49.54	50.51	220758
2010-08-13	50.39	50.57	49.66	49.87	398341
2010-08-16	49.54	50.01	49.22	49.75	295603
2010-08-17	50.09	50.49	49.72	50.00	177733
2010-08-18	49.90	50.15	49.47	49.65	290227
2010-08-19	49.33	49.57	47.87	48.18	494441
2010-08-20	48.00	48.11	47.60	47.71	565658
2010-08-23	48.02	48.02	47.35	47.52	535168
2010-08-24	47.06	47.25	46.75	46.83	339864
2010-08-25	46.61	47.41	46.14	47.34	741276
2010-08-26	47.45	47.50	46.37	46.91	773792
2010-08-27	47.17	47.82	46.37	47.46	276961
2010-08-30	47.16	47.18	46.64	46.66	548634
2010-08-31	46.47	47.10	46.16	46.22	562173
2010-09-01	46.82	47.30	46.55	47.16	319791
2010-09-02	47.19	48.82	46.76	48.55	751623
2010-09-03	49.12	50.00	48.91	49.90	823707
2010-09-07	49.74	49.94	48.40	48.78	404484
2010-09-08	48.78	49.00	48.38	48.54	383076
2010-09-09	49.12	49.81	48.98	49.70	1127870
2010-09-10	49.79	51.50	49.68	50.96	854593
2010-09-13	51.28	51.38	49.84	50.30	598782
2010-09-14	50.41	50.99	50.21	50.69	355931
2010-09-15	50.48	51.70	50.48	51.37	771953
2010-09-16	51.42	51.90	51.05	51.75	459906
2010-09-17	53.19	54.92	53.02	54.56	3717825
2010-09-20	55.00	55.00	53.97	54.41	541795
2010-09-21	54.15	54.63	53.91	54.17	478354
2010-09-22	53.88	55.00	53.88	54.34	500059
2010-09-23	54.01	54.62	53.80	54.32	593162
2010-09-24	54.93	55.55	54.37	55.49	569188
2010-09-27	55.44	55.96	54.86	55.65	811806
2010-09-28	55.70	56.35	55.63	56.05	1175760
2010-09-29	55.83	56.65	55.73	56.07	1121096
2010-09-30	56.44	57.16	55.91	56.01	1292211
2010-10-01	56.42	56.64	55.64	56.53	573747
2010-10-04	56.54	57.14	55.73	56.03	481585
2010-10-05	56.42	57.00	56.28	56.92	524776
2010-10-06	56.75	57.13	53.98	55.13	1636160
2010-10-07	55.13	55.55	54.95	55.42	561848
2010-10-08	55.55	56.00	55.46	55.84	550576
2010-10-11	55.54	55.85	54.50	55.68	439834
2010-10-12	55.64	56.18	55.19	56.05	503636
2010-10-13	56.26	56.26	55.55	55.86	442465
2010-10-14	55.83	56.37	55.56	55.73	629921
2010-10-15	55.89	56.29	55.39	55.47	623259
2010-10-18	55.65	55.83	55.33	55.46	347779
2010-10-19	54.88	55.05	54.01	54.26	737383
2010-10-20	54.24	55.19	53.76	54.55	529293
2010-10-21	54.80	55.22	53.91	54.28	520983
2010-10-22	54.46	54.81	54.32	54.62	215684
2010-10-25	54.82	55.72	54.62	55.47	396111
2010-10-26	55.33	55.68	54.87	55.29	489402
2010-10-27	54.87	55.92	54.51	55.55	869391
2010-10-28	57.83	60.00	57.83	59.43	2969284
2010-10-29	59.90	60.93	59.85	60.00	1230238
2010-11-01	60.54	60.72	59.72	60.13	1042870
2010-11-02	59.64	60.65	59.26	60.00	721881
2010-11-03	59.90	60.25	59.14	59.90	802853
2010-11-04	60.54	61.42	59.11	59.46	1069130
2010-11-05	59.59	59.66	58.54	59.23	495674
2010-11-08	59.12	59.49	58.60	59.18	593241
2010-11-09	59.08	59.50	58.52	58.62	392032
2010-11-10	58.80	59.55	58.57	59.40	824271
2010-11-11	58.86	60.07	58.73	59.91	663705
2010-11-12	59.54	60.40	59.05	59.71	462029
2010-11-15	59.82	60.88	59.68	60.23	628285
2010-11-16	59.88	61.33	59.57	60.68	883738
2010-11-17	60.81	61.12	60.20	61.09	392430
2010-11-18	61.79	63.43	61.60	62.02	818777
2010-11-19	62.32	63.68	61.37	62.92	849618
2010-11-22	62.95	63.58	62.15	62.76	662865
2010-11-23	62.15	62.64	61.61	61.98	475340
2010-11-24	62.29	63.34	62.25	63.24	359201
2010-11-26	62.54	62.95	62.39	62.65	98098
2010-11-29	62.29	62.66	61.51	62.56	266594
2010-11-30	61.93	63.05	61.57	62.93	579387
2010-12-01	63.63	63.91	62.25	62.45	542670
2010-12-02	62.06	63.01	61.77	62.95	339067
2010-12-03	62.68	63.49	62.32	62.47	530180
2010-12-06	62.48	63.35	61.90	63.16	517678
2010-12-07	63.68	63.99	62.15	62.30	552999
2010-12-08	62.26	63.25	61.75	61.78	1069826
2010-12-09	62.12	62.19	60.94	62.02	568867
2010-12-10	62.19	63.50	61.86	63.25	415963
2010-12-13	63.50	63.50	62.31	62.54	435805
2010-12-14	62.45	63.30	62.00	62.92	243044
2010-12-15	62.95	64.66	62.43	63.95	740542
2010-12-16	64.10	64.27	63.02	64.24	350352
2010-12-17	64.36	64.64	63.06	63.55	1310017
2010-12-20	63.69	64.15	61.56	63.38	585300
2010-12-21	63.34	64.31	62.98	63.69	329626
2010-12-22	63.60	64.13	62.86	63.34	300438
2010-12-23	63.24	63.88	62.78	63.53	221163
2010-12-27	63.40	64.07	62.62	63.86	217214
2010-12-28	63.80	64.30	63.15	63.40	242732
2010-12-29	63.59	63.66	63.11	63.43	169794
2010-12-30	63.31	64.03	63.19	63.33	242007
2010-12-31	63.17	63.94	62.60	63.22	401861
2011-01-03	63.65	65.17	63.38	64.36	544325
2011-01-04	64.80	65.64	63.60	65.28	832098
2011-01-05	65.46	67.13	65.44	66.56	912686
2011-01-06	66.34	66.43	65.78	66.26	353400
2011-01-07	66.22	67.04	65.80	67.00	470527
2011-01-10	66.56	67.55	66.46	67.14	520480
2011-01-11	67.10	67.85	67.00	67.36	257934
2011-01-12	67.60	67.65	66.73	67.20	257904
2011-01-13	67.20	67.43	66.15	67.00	307238
2011-01-14	66.76	67.34	65.90	67.34	278261
2011-01-18	67.27	68.67	66.98	68.63	604409
2011-01-19	68.60	69.06	68.00	68.51	502744
2011-01-20	68.60	68.82	67.13	67.39	596476
2011-01-21	67.66	67.78	66.18	66.33	530388
2011-01-24	66.43	67.58	66.00	66.60	543622
2011-01-25	66.59	67.11	65.68	67.09	344664
2011-01-26	67.12	68.23	66.78	68.13	386751
2011-01-27	68.13	68.74	67.49	68.26	338226
2011-01-28	68.40	68.94	67.85	67.94	801178
2011-01-31	68.18	68.55	67.36	67.98	269517
2011-02-01	67.99	69.15	67.52	68.99	496794
2011-02-02	68.72	69.48	66.94	66.94	920403
2011-02-03	66.77	66.80	64.50	65.59	1457844
2011-02-04	65.46	66.42	65.33	65.95	535670
2011-02-07	66.15	66.65	65.62	65.88	687837
2011-02-08	66.94	67.75	66.66	66.87	1152965
2011-02-09	67.00	67.32	66.03	66.10	304613
2011-02-10	65.99	67.80	65.80	67.36	478101
2011-02-11	67.30	67.97	66.81	67.27	362150
2011-02-14	67.61	68.51	67.36	67.58	517300
2011-02-15	65.00	68.18	64.89	67.02	1426121
2011-02-16	67.13	68.97	66.60	67.37	1348597
2011-02-17	67.23	68.56	67.09	67.81	887568
2011-02-18	68.02	68.14	67.18	67.42	271662
2011-02-22	67.60	67.89	66.33	66.50	577534
2011-02-23	66.75	67.40	65.78	66.80	731469
2011-02-24	66.56	67.52	65.75	67.13	525010
2011-02-25	67.57	68.06	67.10	67.99	423139
2011-02-28	68.33	68.82	67.01	67.43	449961
2011-03-01	67.18	67.54	66.63	67.01	452993
2011-03-02	67.08	68.55	67.08	68.15	364754
2011-03-03	68.41	69.87	68.41	69.13	583339
2011-03-04	69.26	69.84	68.83	69.54	497563
2011-03-07	70.02	70.34	68.03	68.73	468972
2011-03-08	68.61	69.38	68.49	68.69	607635
2011-03-09	68.46	69.54	68.32	68.40	424862
2011-03-10	67.93	67.97	66.68	67.01	514279
2011-03-11	66.75	67.72	66.50	67.55	350522
2011-03-14	66.98	67.63	66.14	66.46	410242
2011-03-15	65.17	66.20	64.60	65.80	443033
2011-03-16	65.89	66.52	65.20	65.34	368981
2011-03-17	65.98	66.27	65.46	65.93	326132
2011-03-18	66.72	67.01	65.75	65.98	578033
2011-03-21	66.71	67.57	65.65	65.80	584097
2011-03-22	65.42	65.70	64.76	65.10	634694
2011-03-23	65.00	65.49	64.38	65.15	429879
2011-03-24	65.54	66.50	64.88	66.05	714838
2011-03-25	66.48	66.94	65.78	65.81	676921
2011-03-28	65.78	65.86	63.88	64.28	918248
2011-03-29	64.34	65.39	64.34	65.26	931720
2011-03-30	65.58	67.38	65.58	66.83	655602
2011-03-31	66.82	67.23	66.26	67.02	515847
2011-04-01	67.49	67.75	67.10	67.39	715899
2011-04-04	67.88	68.19	66.99	68.14	516403
2011-04-05	68.18	69.29	67.94	68.47	731687
2011-04-06	68.93	69.01	66.77	67.44	721256
2011-04-07	67.16	67.69	66.36	66.43	656733
2011-04-08	66.67	66.99	65.52	65.81	424424
2011-04-11	65.85	66.58	65.39	66.10	516802
2011-04-12	65.79	66.35	65.62	66.33	465688
2011-04-13	66.53	66.79	66.07	66.43	493380
2011-04-14	65.82	67.08	65.54	66.82	449979
2011-04-15	66.53	66.95	65.97	66.12	749412
2011-04-18	65.82	66.59	65.45	66.32	888905
2011-04-19	66.39	67.00	66.37	66.97	679724
2011-04-20	67.68	69.18	67.53	69.17	616171
2011-04-21	69.26	70.70	68.67	70.11	607843
2011-04-25	69.67	70.09	69.18	70.00	394870
2011-04-26	70.39	70.74	69.80	70.19	445872
2011-04-27	70.10	70.74	69.26	70.70	666926
2011-04-28	70.38	70.38	66.78	67.66	2336861
2011-04-29	67.59	67.69	66.50	66.96	894630
2011-05-02	66.96	69.01	66.71	68.23	765153
2011-05-03	68.12	68.30	66.60	67.60	590410
2011-05-04	67.85	68.54	66.82	66.94	623332
2011-05-05	66.61	67.21	65.96	66.15	629342
2011-05-06	66.62	66.80	65.66	65.91	1005311
2011-05-09	66.00	66.52	65.74	66.36	762829
2011-05-10	66.57	66.82	65.76	66.69	678758
2011-05-11	67.04	67.49	66.69	67.31	597276
2011-05-12	67.19	67.68	66.85	67.40	879303
2011-05-13	67.53	67.86	66.64	67.29	405076
2011-05-16	66.97	67.35	66.11	66.21	702629
2011-05-17	66.00	66.00	64.60	65.10	798121
2011-05-18	65.36	65.80	64.99	65.51	684523
2011-05-19	65.53	65.88	64.72	65.27	893386
2011-05-20	66.20	66.43	65.00	65.60	809356
2011-05-23	65.14	65.14	64.22	64.67	588396
2011-05-24	64.65	64.96	64.19	64.66	429419
2011-05-25	64.37	65.45	64.13	64.64	599152
2011-05-26	64.62	65.27	64.13	64.95	835148
2011-05-27	65.00	65.81	64.50	64.71	1037242
2011-05-31	64.96	65.37	63.61	64.57	1052751
2011-06-01	64.64	65.33	63.40	63.58	1200344
2011-06-02	63.65	63.68	62.56	63.11	1523268
2011-06-03	62.68	62.99	62.19	62.70	798386
2011-06-06	59.20	60.35	58.37	59.00	5079118
2011-06-07	59.00	59.94	58.75	59.51	1551145
2011-06-08	59.20	59.63	58.81	59.31	928552
2011-06-09	59.28	59.49	58.86	59.41	878464
2011-06-10	59.01	59.37	57.87	57.96	1180901
2011-06-13	57.13	57.48	55.40	55.91	2311191
2011-06-14	55.99	56.45	55.47	55.81	1181109
2011-06-15	55.62	56.52	55.00	55.09	1395058
2011-06-16	55.34	55.56	54.18	54.83	963900
2011-06-17	55.12	55.54	54.32	54.39	1130858
2011-06-20	54.41	54.76	53.44	53.75	1115645
2011-06-21	53.93	54.42	53.38	54.28	1424124
2011-06-22	54.18	54.54	53.66	53.86	1377779
2011-06-23	53.56	54.58	53.20	54.38	1049784
2011-06-24	54.30	54.81	53.44	54.06	1322338
2011-06-27	53.66	53.96	53.14	53.49	1220865
2011-06-28	53.66	54.86	53.50	54.60	1324017
2011-06-29	54.39	55.02	53.96	54.77	747785
2011-06-30	54.73	55.61	54.64	55.10	925799
2011-07-01	55.26	55.99	55.00	55.68	631169
2011-07-05	55.41	55.72	53.89	54.20	982773
2011-07-06	54.18	55.47	54.18	55.14	741703
2011-07-07	55.35	56.06	54.65	55.72	634431
2011-07-08	55.14	55.98	55.07	55.33	493574
2011-07-11	54.96	55.08	54.09	54.45	550232
2011-07-12	54.23	55.33	54.01	54.74	597570
2011-07-13	55.01	55.70	54.48	54.66	805187
2011-07-14	55.19	56.43	54.73	56.19	1250227
2011-07-15	56.35	56.55	54.90	56.22	1594650
2011-07-18	56.22	56.22	54.89	55.83	941710
2011-07-19	56.14	56.91	55.89	56.38	826956
2011-07-20	56.33	56.33	54.65	55.03	755369
2011-07-21	55.28	56.52	54.88	56.13	696077
2011-07-22	56.05	56.95	55.92	56.68	380040
2011-07-25	56.46	56.58	55.79	56.09	530323
2011-07-26	55.96	56.28	55.20	55.89	648791
2011-07-27	55.62	55.99	53.87	54.65	778393
2011-07-28	56.54	59.40	56.11	56.77	1845391
2011-07-29	56.85	57.88	56.06	57.38	1168914
2011-08-01	57.55	58.00	56.33	56.64	980663
2011-08-02	56.46	57.48	55.29	55.37	953188
2011-08-03	55.56	55.59	52.70	55.15	1140158
2011-08-04	54.51	54.51	50.94	51.01	2235953
2011-08-05	51.52	52.51	49.07	50.77	1158099
2011-08-08	49.66	51.10	48.07	49.05	1920563
2011-08-09	49.70	50.98	48.39	50.91	1538667
2011-08-10	49.97	51.15	49.35	49.79	1374120
2011-08-11	50.60	51.68	49.72	51.33	1453074
2011-08-12	51.84	51.84	49.95	50.80	1240477
2011-08-15	50.97	51.57	50.67	51.40	946017
2011-08-16	51.12	51.85	50.82	51.35	1215421
2011-08-17	51.45	51.98	50.60	50.96	713300
2011-08-18	50.22	50.22	48.43	48.97	1066356
2011-08-19	48.47	50.24	48.07	48.77	1504810
2011-08-22	49.77	49.99	46.95	47.25	1293945
2011-08-23	47.48	48.91	47.03	48.76	1031108
2011-08-24	39.15	41.40	38.87	39.91	14409474
2011-08-25	39.82	40.37	39.25	39.30	4286360
2011-08-26	39.08	40.25	39.03	40.07	3421424
2011-08-29	40.51	40.99	39.93	40.76	1931475
2011-08-30	40.50	42.97	40.50	42.71	2627948
2011-08-31	43.04	43.48	42.17	43.15	1385618
2011-09-01	42.96	43.15	42.27	42.94	997676
2011-09-02	42.21	42.76	41.29	41.61	845011
2011-09-06	40.95	43.11	40.68	42.92	1544632
2011-09-07	43.11	44.54	42.81	44.46	2016781
2011-09-08	44.23	44.96	43.81	44.55	1200485
2011-09-09	44.16	44.27	42.67	43.27	1217838
2011-09-12	42.77	43.50	42.25	43.30	989110
2011-09-13	43.26	44.26	43.15	43.92	1072777
2011-09-14	44.19	44.69	43.66	44.28	1107301
2011-09-15	43.87	44.40	43.26	44.15	1186502
2011-09-16	44.25	44.71	43.38	43.58	1406079
2011-09-19	43.23	43.40	42.46	42.83	1190047
2011-09-20	43.21	43.46	42.05	42.19	916033
2011-09-21	42.28	42.59	40.18	40.19	1052426
2011-09-22	39.71	40.48	39.36	39.85	1805688
2011-09-23	40.05	40.78	40.00	40.71	1124233
2011-09-26	40.60	40.60	37.20	38.35	3886395
2011-09-27	39.07	39.60	38.60	39.17	1615579
2011-09-28	39.33	39.59	37.60	37.84	1441906
2011-09-29	38.34	38.34	36.83	37.47	1709817
2011-09-30	37.32	37.75	37.01	37.49	1202800
2011-10-03	37.16	38.01	36.80	37.21	1753440
2011-10-04	37.00	37.54	36.55	37.44	1802301
2011-10-05	37.43	38.00	37.09	37.85	2347104
2011-10-06	37.88	38.26	37.57	37.95	1377386
2011-10-07	38.14	38.45	37.08	37.30	1565010
2011-10-10	37.88	38.07	37.54	37.86	1115110
2011-10-11	38.36	40.29	37.59	39.74	4172499
2011-10-12	40.05	40.74	39.28	39.44	6703540
2011-10-13	39.20	39.78	38.61	39.75	1289021
2011-10-14	39.98	40.22	39.25	40.13	1035713
2011-10-17	40.00	40.28	39.09	39.18	1742809
2011-10-18	39.12	40.29	38.85	40.04	1828980
2011-10-19	40.02	40.55	39.49	39.62	1078237
2011-10-20	39.72	40.67	39.22	40.60	1156383
2011-10-21	40.87	41.66	40.13	40.65	1660683
2011-10-24	40.79	42.36	40.69	42.19	1137418
2011-10-25	42.11	42.41	41.30	41.37	702433
2011-10-26	41.79	42.24	41.04	41.48	1273844
2011-10-27	43.16	43.97	41.78	43.72	2497091
2011-10-28	43.62	44.94	43.46	44.79	1308436
2011-10-31	44.40	44.80	42.97	43.73	1497691
2011-11-01	43.11	43.15	41.67	41.77	1303362
2011-11-02	42.28	42.50	40.50	41.08	1015671
2011-11-03	41.50	42.28	40.59	42.02	1369135
2011-11-04	42.37	42.80	41.65	42.27	836714
2011-11-07	42.44	43.27	41.26	42.46	929861
2011-11-08	42.61	43.75	41.96	43.26	1322353
2011-11-09	42.30	43.17	42.15	42.55	1265726
2011-11-10	41.81	43.60	41.32	42.02	1153867
2011-11-11	42.44	42.60	41.47	41.68	986405
2011-11-14	41.68	42.35	41.45	42.32	495579
2011-11-15	42.19	42.37	41.56	42.13	441820
2011-11-16	41.96	42.38	41.55	41.66	495481
2011-11-17	41.58	41.84	40.45	40.96	744932
2011-11-18	40.99	41.73	40.01	41.00	1146910
2011-11-21	40.67	40.97	40.39	40.58	665046
2011-11-22	40.52	40.88	39.83	40.71	497266
2011-11-23	40.48	40.54	39.37	39.62	601841
2011-11-25	39.62	39.98	39.25	39.33	146644
2011-11-28	39.92	40.03	39.34	39.73	675598
2011-11-29	39.73	39.83	38.93	39.12	573633
2011-11-30	39.95	40.91	39.70	40.91	1090784
2011-12-01	40.69	41.66	40.27	41.54	656729
2011-12-02	41.83	42.20	41.60	41.67	937365
2011-12-05	42.24	42.60	41.69	42.15	1498723
2011-12-06	42.17	42.66	41.56	42.27	1043871
2011-12-07	42.35	42.35	41.20	41.92	1148921
2011-12-08	41.57	41.92	41.11	41.16	769696
2011-12-09	41.33	42.68	40.98	42.02	788864
2011-12-12	41.67	42.20	41.19	41.70	2478674
2011-12-13	42.06	42.43	41.14	41.67	1499266
2011-12-14	41.42	41.61	40.63	40.94	1169999
2011-12-15	41.26	42.35	41.17	41.95	1015607
2011-12-16	42.12	43.38	42.02	43.24	1403480
2011-12-19	43.53	44.25	42.83	42.89	1421725
2011-12-20	43.52	44.59	43.52	44.52	1267492
2011-12-21	44.89	45.32	44.11	44.97	1210806
2011-12-22	45.04	46.23	44.81	46.18	952123
2011-12-23	46.01	46.67	45.53	46.56	521564
2011-12-27	46.66	47.06	46.09	47.00	788995
2011-12-28	47.05	47.05	46.06	46.07	810353
2011-12-29	46.16	47.62	46.03	47.54	718547
2011-12-30	47.42	48.09	46.84	47.25	563476
2012-01-03	47.81	48.65	47.53	47.82	992575
2012-01-04	47.74	48.05	47.54	47.69	760999
2012-01-05	47.50	48.56	47.50	48.09	641272
2012-01-06	48.03	49.22	48.02	48.52	1065964
2012-01-09	48.93	49.57	47.90	48.14	1152654
2012-01-10	48.79	49.17	48.42	48.76	744354
2012-01-11	48.48	48.81	47.85	48.22	1052333
2012-01-12	48.41	48.66	47.88	47.96	1034493
2012-01-13	47.53	47.95	46.09	47.01	1592862
2012-01-17	47.56	47.67	47.01	47.36	560059
2012-01-18	47.61	48.55	47.29	48.29	1096591
2012-01-19	48.69	48.76	47.98	48.44	696822
2012-01-20	48.47	49.34	48.26	49.26	998057
2012-01-23	49.73	49.73	48.31	48.38	981279
2012-01-24	48.22	49.16	46.12	48.09	3732060
2012-01-25	48.19	49.01	48.19	49.01	760230
2012-01-26	49.07	49.23	48.27	48.59	564378
2012-01-27	48.45	49.16	48.29	48.95	312426
2012-01-30	48.95	49.90	48.64	49.57	894870
2012-01-31	49.59	49.71	49.03	49.18	599620
2012-02-01	49.44	49.98	49.18	49.52	641199
2012-02-02	49.56	50.78	49.27	50.00	418963
2012-02-03	50.30	50.69	49.84	50.21	333530
2012-02-06	49.93	51.12	49.77	50.99	385279
2012-02-07	50.26	50.39	49.41	49.82	906298
2012-02-08	49.71	50.29	49.44	49.90	687016
2012-02-09	49.60	49.60	48.72	49.41	981851
2012-02-10	49.12	49.59	48.98	49.05	559011
2012-02-13	49.56	50.10	48.88	49.26	966464
2012-02-14	47.11	47.99	46.45	47.58	1831792
2012-02-15	47.62	48.48	47.25	48.32	1047116
2012-02-16	48.42	49.17	48.06	48.52	856401
2012-02-17	48.68	48.82	47.25	47.27	683756
2012-02-21	47.44	48.18	47.09	47.80	1082847
2012-02-22	47.98	47.98	46.26	46.87	1076526
2012-02-23	47.02	47.67	46.87	47.14	809074
2012-02-24	47.21	48.30	47.08	47.93	636232
2012-02-27	47.59	48.34	47.52	48.17	473390
2012-02-28	48.39	48.55	48.10	48.41	800859
2012-02-29	48.57	49.00	47.68	47.73	737204
2012-03-01	47.73	48.81	47.73	48.47	726070
2012-03-02	48.36	48.71	47.96	48.07	642019
2012-03-05	47.83	48.18	46.63	46.91	650644
2012-03-06	46.52	46.52	45.42	45.54	725156
2012-03-07	45.69	45.76	45.01	45.54	804494
2012-03-08	45.76	46.94	45.70	46.84	756353
2012-03-09	46.91	47.23	46.59	46.85	527792
2012-03-12	46.87	47.18	45.95	46.09	432247
2012-03-13	46.27	47.07	46.00	47.06	600392
2012-03-14	47.12	47.46	46.49	46.55	693837
2012-03-15	46.65	47.67	46.40	47.50	583288
2012-03-16	47.39	48.23	47.39	47.87	853269
2012-03-19	47.96	48.81	47.86	48.46	382629
2012-03-20	48.18	48.29	47.53	47.84	348661
2012-03-21	48.10	48.63	47.78	48.23	386179
2012-03-22	47.96	48.27	47.42	47.82	449107
2012-03-23	47.88	48.23	47.60	47.68	534403
2012-03-26	48.05	48.70	47.87	48.63	447683
2012-03-27	48.73	49.13	48.39	48.82	512786
2012-03-28	48.76	48.92	47.63	48.13	571313
2012-03-29	47.84	47.84	47.00	47.44	677354
2012-03-30	47.69	47.69	46.95	47.13	649838
2012-04-02	46.94	47.58	46.37	47.53	560161
2012-04-03	47.50	47.56	46.75	47.10	563871
2012-04-04	46.65	46.82	45.06	45.23	1130148
2012-04-05	45.00	45.36	44.64	44.70	451521
2012-04-09	44.28	44.72	44.01	44.49	652473
2012-04-10	44.54	44.61	43.52	43.69	616001
2012-04-11	44.01	44.45	43.58	43.73	467500
2012-04-12	43.09	43.30	41.75	42.38	1855218
2012-04-13	42.12	42.51	41.60	41.63	546700
2012-04-16	41.68	42.08	41.00	41.34	630065
2012-04-17	41.43	41.79	41.12	41.15	748088
2012-04-18	41.01	41.47	40.34	40.42	1290479
2012-04-19	40.65	42.15	40.65	41.71	1262770
2012-04-20	41.90	42.40	41.58	42.09	921667
2012-04-23	41.75	42.27	41.42	42.18	687385
2012-04-24	42.06	42.45	41.79	42.07	669476
2012-04-25	42.52	43.17	42.44	43.13	693945
2012-04-26	43.23	44.90	41.77	44.54	1619498
2012-04-27	41.42	45.01	41.42	44.96	997351
2012-04-30	44.25	44.47	43.31	43.75	1374371
2012-05-01	43.99	44.10	43.19	43.55	865565
2012-05-02	43.41	44.00	43.29	43.66	624897
2012-05-03	43.73	44.35	43.73	43.95	822755
2012-05-04	43.89	43.92	42.15	42.19	744116
2012-05-07	42.10	43.10	41.95	42.50	770573
2012-05-08	42.29	43.13	42.21	43.11	671971
2012-05-09	42.70	42.98	42.49	42.65	529152
2012-05-10	42.90	42.96	42.15	42.27	514706
2012-05-11	42.02	42.87	42.00	42.58	734841
2012-05-14	42.22	42.92	41.71	42.77	670018
2012-05-15	42.96	43.33	42.60	42.88	580947
2012-05-16	43.08	43.34	42.60	42.73	503190
2012-05-17	42.75	42.84	42.06	42.09	635791
2012-05-18	42.21	42.38	41.55	41.64	597292
2012-05-21	41.82	43.41	41.75	43.27	962620
2012-05-22	43.36	43.80	42.55	42.72	795987
2012-05-23	42.50	42.68	41.86	42.52	587759
2012-05-24	42.67	43.00	42.21	42.67	807560
2012-05-25	42.52	44.16	42.52	44.05	608607
2012-05-29	44.42	44.92	44.42	44.82	579638
2012-05-30	44.72	45.10	44.21	44.72	849022
2012-05-31	44.68	44.68	43.89	44.24	1025981
2012-06-01	43.64	43.68	42.59	43.01	506765
2012-06-04	42.96	43.57	42.12	43.05	503373
2012-06-05	42.72	43.22	42.63	43.00	555179
2012-06-06	43.57	43.94	43.27	43.40	666690
2012-06-07	43.85	44.06	43.28	43.32	672645
2012-06-08	43.17	43.55	43.00	43.26	495790
2012-06-11	43.48	43.82	42.78	42.81	357457
2012-06-12	43.12	44.12	42.99	43.85	447937
2012-06-13	43.87	44.25	43.68	43.78	385915
2012-06-14	44.11	46.15	43.84	45.68	911779
2012-06-15	45.99	47.91	45.87	47.78	1273307
2012-06-18	47.76	48.33	47.13	47.55	1034910
2012-06-19	47.86	48.15	47.54	47.95	563971
2012-06-20	48.00	48.15	47.62	47.79	437689
2012-06-21	47.91	48.11	47.23	47.63	679148
2012-06-22	47.89	48.16	47.57	48.01	437726
2012-06-25	47.71	47.76	47.34	47.60	330358
2012-06-26	47.67	48.43	47.48	48.11	389844
2012-06-27	48.62	49.43	48.26	49.11	492233
2012-06-28	48.91	49.15	48.41	49.10	518864
2012-06-29	49.79	49.90	49.20	49.38	389771
2012-07-02	49.61	50.77	49.34	50.74	593521
2012-07-03	50.80	51.69	50.69	51.48	281483
2012-07-05	50.76	52.68	50.76	52.30	675693
2012-07-06	52.05	52.05	51.33	51.96	358486
2012-07-09	51.83	51.96	51.17	51.47	585050
2012-07-10	51.53	51.85	50.23	50.85	909582
2012-07-11	50.79	51.21	49.67	50.60	926191
2012-07-12	50.43	50.71	49.57	50.61	624840
2012-07-13	50.75	51.49	50.22	51.41	427065
2012-07-16	51.54	52.24	51.00	52.11	579668
2012-07-17	52.11	53.53	52.11	53.29	737597
2012-07-18	53.27	54.66	53.10	53.51	788780
2012-07-19	53.54	53.86	52.95	53.32	563301
2012-07-20	53.27	53.65	52.43	52.46	699567
2012-07-23	51.49	51.73	49.99	50.72	847719
2012-07-24	51.19	51.25	49.54	49.87	976770
2012-07-25	50.16	50.68	49.50	50.40	655310
2012-07-26	51.12	52.98	50.03	52.68	1130998
2012-07-27	52.72	54.83	52.72	54.58	666093
2012-07-30	54.78	55.45	54.24	54.37	626896
2012-07-31	54.39	54.93	54.11	54.78	850871
2012-08-01	55.15	55.46	54.03	54.04	572544
2012-08-02	53.49	54.26	52.72	53.75	827023
2012-08-03	54.84	55.49	53.88	54.02	1089615
2012-08-06	54.34	56.24	54.22	55.90	694780
2012-08-07	56.33	56.38	55.39	55.51	608199
2012-08-08	55.54	55.71	54.86	55.14	386919
2012-08-09	55.01	55.65	54.89	55.42	362270
2012-08-10	55.47	55.48	55.00	55.23	298308
2012-08-13	55.29	55.61	54.65	55.45	378217
2012-08-14	55.53	56.35	55.37	56.09	343638
2012-08-15	55.89	57.03	55.50	56.78	401569
2012-08-16	56.72	56.85	56.13	56.29	472527
2012-08-17	56.33	56.49	56.03	56.22	380842
2012-08-20	56.17	56.36	55.57	55.93	476453
2012-08-21	56.07	56.48	55.17	55.26	584465
2012-08-22	55.30	55.65	54.71	55.37	436944
2012-08-23	55.34	55.55	55.00	55.22	314557
2012-08-24	55.28	55.68	55.04	55.33	225964
2012-08-27	55.64	55.91	55.12	55.25	288694
2012-08-28	55.35	55.94	55.06	55.70	785466
2012-08-29	55.83	55.98	55.14	55.32	252925
2012-08-30	55.03	55.07	53.72	53.97	616013
2012-08-31	54.32	54.40	53.55	54.12	393222
2012-09-04	54.20	55.71	54.00	55.66	779556
2012-09-05	55.83	55.96	55.35	55.73	580260
2012-09-06	55.94	56.25	55.64	55.69	441302
2012-09-07	55.82	55.90	55.03	55.19	291491
2012-09-10	55.02	55.20	53.95	54.86	1272613
2012-09-11	54.80	55.57	54.76	55.00	607907
2012-09-12	55.18	55.38	54.61	54.74	382893
2012-09-13	54.68	55.15	53.81	54.90	488099
2012-09-14	55.20	57.29	55.03	57.15	759050
2012-09-17	57.25	58.43	57.12	58.08	704388
2012-09-18	58.09	58.29	57.68	57.93	443253
2012-09-19	58.01	58.42	57.39	58.20	882464
2012-09-20	57.89	59.00	57.89	58.05	815022
2012-09-21	58.29	58.93	57.29	57.79	1877890
2012-09-24	57.67	58.49	57.43	58.30	809591
2012-09-25	58.37	58.52	57.45	57.50	521204
2012-09-26	57.68	57.93	56.22	56.53	548225
2012-09-27	56.64	57.16	56.12	56.34	479668
2012-09-28	56.31	57.38	55.74	55.88	741875
2012-10-01	56.14	56.95	55.73	56.63	1210502
2012-10-02	56.97	59.00	56.94	58.91	863283
2012-10-03	59.00	59.00	57.89	58.27	884682
2012-10-04	58.33	58.80	57.90	58.00	1093850
2012-10-05	58.12	58.43	57.17	57.26	642316
2012-10-08	57.11	57.19	56.85	56.93	377195
2012-10-09	57.00	57.00	55.89	55.96	680594
2012-10-10	56.08	56.39	55.84	56.15	749170
2012-10-11	56.37	57.01	56.17	56.42	408942
2012-10-12	56.36	56.61	55.16	55.34	364249
2012-10-15	55.29	55.85	55.05	55.38	467147
2012-10-16	55.55	56.64	55.32	56.59	522114
2012-10-17	56.60	58.38	56.60	57.53	711608
2012-10-18	57.54	57.76	56.29	56.47	398867
2012-10-19	56.33	56.41	54.80	54.86	507936
2012-10-22	54.00	54.85	53.75	54.48	532372
2012-10-23	54.22	54.22	52.59	53.28	1079644
2012-10-24	46.91	47.00	44.96	44.99	4476635
2012-10-25	44.51	46.55	44.51	45.75	1400351
2012-10-26	45.81	46.06	44.97	45.25	836438
2012-10-31	45.18	45.87	44.88	45.67	1199430
2012-11-01	45.71	47.82	45.71	47.76	1490142
2012-11-02	47.76	48.09	46.68	47.01	962967
2012-11-05	47.11	48.91	47.01	47.90	1051527
2012-11-06	48.02	48.60	47.91	48.17	885506
2012-11-07	48.09	49.03	47.64	48.50	1063704
2012-11-08	48.46	49.19	48.14	48.66	886987
2012-11-09	48.49	49.83	48.44	49.26	854165
2012-11-12	49.26	49.87	48.90	49.11	552390
2012-11-13	49.04	49.50	48.52	49.15	682541
2012-11-14	49.30	49.58	48.89	49.14	898474
2012-11-15	49.24	49.26	48.26	48.55	727292
2012-11-16	48.55	49.93	48.55	49.48	611548
2012-11-19	49.94	51.19	49.72	51.18	740121
2012-11-20	50.97	51.38	50.40	51.37	511448
2012-11-21	51.38	52.50	51.13	52.46	771518
2012-11-23	52.64	53.57	52.39	53.53	291758
2012-11-26	53.40	54.00	52.89	53.95	1013456
2012-11-27	54.00	54.23	52.43	52.62	1013161
2012-11-28	52.48	52.48	50.78	51.99	812698
2012-11-29	52.24	53.00	52.04	52.98	431822
2012-11-30	53.16	53.48	52.20	52.55	522653
2012-12-03	52.80	52.93	52.19	52.64	320417
2012-12-04	52.54	52.99	52.17	52.57	714660
2012-12-05	52.77	52.85	51.42	52.36	760661
2012-12-06	52.56	53.27	52.16	52.24	514691
2012-12-07	52.46	52.49	51.56	52.04	356729
2012-12-10	52.02	52.81	51.76	51.90	491063
2012-12-11	52.32	53.00	52.12	52.94	476184
2012-12-12	52.97	53.19	51.62	52.16	604995
2012-12-13	50.68	51.22	49.55	50.26	1166518
2012-12-14	50.28	50.98	50.05	50.38	631411
2012-12-17	50.44	50.78	50.06	50.67	439129
2012-12-18	50.87	51.87	50.74	51.76	410725
2012-12-19	51.72	51.92	51.19	51.49	423399
2012-12-20	51.64	52.50	51.53	52.45	581206
2012-12-21	52.50	52.53	50.88	52.51	1252105
2012-12-24	52.39	52.67	51.98	52.54	241476
2012-12-26	52.55	52.74	51.91	52.32	434730
2012-12-27	52.61	52.80	52.08	52.62	413893
2012-12-28	52.28	52.59	52.04	52.14	324473
2012-12-31	51.75	53.76	51.75	53.42	572850
2013-01-02	54.39	54.90	53.08	53.83	1372991
2013-01-03	53.54	53.81	52.56	52.82	577779
2013-01-04	53.09	53.39	51.60	51.97	999279
2013-01-07	51.97	53.14	51.97	52.92	739505
2013-01-08	52.95	53.50	52.55	52.64	597031
2013-01-09	52.98	53.28	52.51	52.91	555956
2013-01-10	53.11	53.32	52.42	52.53	445895
2013-01-11	52.64	52.93	52.03	52.17	471022
2013-01-14	52.19	52.39	51.74	52.12	364309
2013-01-15	51.80	52.05	51.75	51.91	423943
2013-01-16	51.90	52.09	51.52	51.64	486395
2013-01-17	52.11	53.15	51.38	52.20	501490
2013-01-18	52.42	52.42	51.82	52.11	511044
2013-01-22	52.00	53.54	52.00	53.45	413515
2013-01-23	53.29	53.50	52.57	52.73	438485
2013-01-24	52.73	53.58	52.73	53.17	320092
2013-01-25	53.41	53.65	53.12	53.51	241571
2013-01-28	53.50	53.60	52.38	52.81	338849
2013-01-29	53.07	53.48	52.77	53.28	425419
2013-01-30	53.34	53.83	53.21	53.49	473207
2013-01-31	53.50	54.20	53.50	53.89	648590
2013-02-01	54.04	54.77	53.50	53.79	417668
2013-02-04	54.10	54.92	53.32	53.40	1186339
2013-02-05	53.99	55.18	53.73	54.80	1034876
2013-02-06	54.69	55.28	54.44	54.56	400940
2013-02-07	54.43	54.72	53.43	53.61	414933
2013-02-08	53.80	54.08	53.51	53.76	536107
2013-02-11	53.89	54.09	53.16	53.41	375145
2013-02-12	53.18	53.98	53.18	53.81	349207
2013-02-13	53.91	54.01	52.98	53.81	336288
2013-02-14	56.00	58.11	55.52	56.10	1994239
2013-02-15	56.41	57.68	56.04	56.70	687528
2013-02-19	56.80	57.07	56.09	56.86	611925
2013-02-20	56.81	57.36	56.24	56.27	637698
2013-02-21	56.30	57.33	55.89	56.95	726513
2013-02-22	57.05	57.85	56.73	57.75	417580
2013-02-25	58.12	58.51	57.62	57.66	866258
2013-02-26	58.04	58.50	56.80	58.20	820723
2013-02-27	58.21	59.57	58.03	59.19	522470
2013-02-28	59.04	60.26	59.04	59.81	770043
2013-03-01	59.67	60.95	59.15	60.81	969140
2013-03-04	60.93	60.98	60.15	60.92	643059
2013-03-05	61.15	61.54	60.92	61.41	1437029
2013-03-06	61.82	61.93	61.09	61.33	1168907
2013-03-07	61.44	61.87	61.01	61.33	544862
2013-03-08	61.61	62.10	61.00	61.73	1299206
2013-03-11	61.75	62.24	61.49	62.09	648167
2013-03-12	62.08	62.61	61.74	62.49	967367
2013-03-13	62.70	62.82	61.80	62.04	1276781
2013-03-14	62.10	62.35	61.65	61.90	981448
2013-03-15	61.94	62.27	61.02	61.06	1183652
2013-03-18	60.95	62.46	60.46	61.87	657170
2013-03-19	62.00	62.45	61.85	62.24	639112
2013-03-20	62.43	63.11	62.35	62.57	488060
2013-03-21	62.41	62.71	60.91	60.99	954035
2013-03-22	61.02	61.44	60.55	60.95	833266
2013-03-25	58.43	60.21	56.85	59.62	3407036
2013-03-26	59.92	60.56	59.59	60.39	657845
2013-03-27	60.10	61.48	59.99	61.20	706614
2013-03-28	61.12	61.69	60.62	60.87	414642
2013-04-01	60.87	61.31	59.94	60.04	669731
2013-04-02	60.34	60.46	59.94	60.09	644953
2013-04-03	60.30	60.30	59.34	59.89	843837
2013-04-04	60.09	60.09	59.58	60.01	566323
2013-04-05	59.32	60.03	59.02	60.01	688878
2013-04-08	60.22	60.45	59.58	59.88	542562
2013-04-09	60.08	60.12	59.52	59.64	919302
2013-04-10	60.19	61.62	59.87	61.26	817572
2013-04-11	61.20	61.77	61.00	61.55	593905
2013-04-12	61.45	61.71	60.68	61.67	429160
2013-04-15	61.42	61.61	59.97	60.24	627784
2013-04-16	60.76	61.12	60.28	61.08	472929
2013-04-17	60.83	60.93	59.50	60.50	816504
2013-04-18	60.69	60.69	59.32	59.67	655203
2013-04-19	59.87	60.42	59.44	60.26	615634
2013-04-22	60.39	61.43	59.59	61.16	594315
2013-04-23	61.70	62.46	61.15	61.66	771118
2013-04-24	61.78	64.00	61.26	63.22	1341465
2013-04-25	59.05	61.86	59.05	61.67	1966478
2013-04-26	60.83	63.29	60.83	62.20	913229
2013-04-29	62.55	65.42	62.29	64.98	1262869
2013-04-30	65.04	68.25	64.98	66.78	1736670
2013-05-01	66.78	67.00	65.79	66.68	998714
2013-05-02	66.75	67.46	66.52	67.17	567959
2013-05-03	67.66	67.75	65.65	65.81	878090
2013-05-06	65.98	66.20	65.29	65.85	555756
2013-05-07	65.83	65.87	65.24	65.43	768109
2013-05-08	65.47	65.90	65.15	65.40	609453
2013-05-09	65.15	65.35	64.37	65.10	353519
2013-05-10	65.24	66.92	65.15	66.58	939407
2013-05-13	66.51	68.05	66.35	67.50	575590
2013-05-14	67.65	68.38	67.50	68.25	731867
2013-05-15	68.40	68.91	67.43	67.86	560225
2013-05-16	67.87	69.17	67.15	68.48	920451
2013-05-17	68.63	69.21	67.71	69.17	515066
2013-05-20	68.67	69.26	68.06	68.11	382296
2013-05-21	68.38	68.86	67.38	68.47	801263
2013-05-22	68.49	69.65	67.13	67.82	581407
2013-05-23	67.47	67.79	66.75	67.61	552360
2013-05-24	67.58	67.58	65.25	66.35	794006
2013-05-28	66.77	67.34	66.54	67.19	605931
2013-05-29	66.71	67.75	66.13	67.00	538183
2013-05-30	67.28	69.49	67.10	69.31	548896
2013-05-31	68.97	69.13	66.46	66.49	495434
2013-06-03	67.06	67.15	64.53	66.40	884527
2013-06-04	66.30	66.73	64.68	65.22	509720
2013-06-05	65.01	65.67	63.16	63.50	693267
2013-06-06	63.48	64.89	63.25	64.84	588126
2013-06-07	65.05	67.12	65.05	67.00	445031
2013-06-10	67.31	67.46	65.41	66.37	329624
2013-06-11	65.71	67.26	65.19	66.82	435723
2013-06-12	67.52	67.84	66.24	66.34	422378
2013-06-13	65.81	66.48	65.21	65.87	517588
2013-06-14	65.95	65.95	64.69	65.42	270076
2013-06-17	65.99	66.06	64.42	64.76	409069
2013-06-18	64.80	65.88	64.41	65.67	265541
2013-06-19	65.75	65.97	64.68	64.99	442469
2013-06-20	64.50	64.85	62.86	63.22	458801
2013-06-21	63.38	64.55	62.78	63.34	818292
2013-06-24	63.01	63.03	61.23	61.58	623582
2013-06-25	62.25	62.40	61.58	62.26	503865
2013-06-26	62.83	64.55	62.04	63.90	941589
2013-06-27	64.58	64.91	64.04	64.44	528873
2013-06-28	64.24	66.82	64.00	65.82	928978
2013-07-01	66.51	69.49	66.23	67.63	821752
2013-07-02	67.80	68.30	66.58	66.66	624562
2013-07-03	66.53	66.84	66.01	66.10	494684
2013-07-05	66.33	67.97	66.33	67.21	340189
2013-07-08	67.58	68.24	67.26	68.14	467642
2013-07-09	68.58	68.93	67.18	67.96	442735
2013-07-10	67.72	68.22	67.45	67.84	506899
2013-07-11	68.85	69.00	67.23	68.11	969725
2013-07-12	67.97	69.68	67.36	69.08	1187517
2013-07-15	69.37	69.68	68.14	69.20	891577
2013-07-16	69.40	69.40	67.44	67.96	591815
2013-07-17	68.30	68.94	67.03	68.28	869552
2013-07-18	68.51	70.00	68.18	69.85	403687
2013-07-19	69.43	71.15	69.22	70.00	566926
2013-07-22	70.09	71.75	70.09	71.22	494081
2013-07-23	71.30	71.38	70.25	70.79	435514
2013-07-24	71.25	71.53	70.29	70.61	324030
2013-07-25	73.85	74.46	70.19	71.83	905003
2013-07-26	71.50	72.67	71.12	72.50	340254
2013-07-29	72.50	72.89	71.57	72.63	397182
2013-07-30	72.99	74.64	72.70	73.75	964222
2013-07-31	73.90	75.37	73.34	74.93	783896
2013-08-01	75.71	76.47	74.64	75.87	832687
2013-08-02	75.87	76.75	75.18	76.69	432185
2013-08-05	76.93	76.95	75.01	75.14	561714
2013-08-06	74.91	75.18	73.34	73.84	689874
2013-08-07	73.61	74.19	73.13	73.46	375120
2013-08-08	74.14	74.14	72.87	73.27	241954
2013-08-09	73.27	74.17	73.07	73.75	171391
2013-08-12	73.66	73.75	72.91	73.56	190125
2013-08-13	74.00	74.31	73.33	73.76	332265
2013-08-14	73.90	74.08	72.78	72.80	722020
2013-08-15	72.20	72.28	70.74	71.14	445026
2013-08-16	71.06	72.38	70.58	71.21	350261
2013-08-19	70.93	72.36	70.73	70.74	240482
2013-08-20	70.62	72.58	70.62	72.08	303668
2013-08-21	71.59	72.85	71.20	71.92	271673
2013-08-22	72.05	73.03	71.79	72.61	296492
2013-08-23	72.85	73.44	71.49	71.66	237202
2013-08-26	72.04	73.85	71.66	73.38	233035
2013-08-27	72.56	72.98	70.85	71.29	275715
2013-08-28	71.33	72.38	70.34	72.20	421337
2013-08-29	72.29	73.81	71.66	73.12	276866
2013-08-30	73.27	73.27	70.68	70.91	256110
2013-09-03	71.87	72.64	70.95	72.03	449562
2013-09-04	72.38	73.65	72.03	73.50	436494
2013-09-05	73.11	74.52	72.85	74.17	272602
2013-09-06	74.29	74.29	72.28	73.67	316447
2013-09-09	73.47	75.79	73.36	75.74	385906
2013-09-10	76.61	77.17	75.23	77.14	663643
2013-09-11	77.18	78.38	76.23	77.35	544691
2013-09-12	77.36	77.92	76.18	77.15	318534
2013-09-13	77.78	77.95	76.87	77.59	240925
2013-09-16	78.71	79.19	77.68	78.98	244098
2013-09-17	79.16	79.95	78.54	79.58	316059
2013-09-18	79.54	79.54	78.03	79.31	230206
2013-09-19	79.67	79.89	77.76	78.67	250656
2013-09-20	79.00	79.47	77.77	77.86	433992
2013-09-23	78.04	78.36	77.04	77.40	297366
2013-09-24	77.40	77.81	76.20	77.16	229596
2013-09-25	77.50	77.79	76.02	77.22	395402
2013-09-26	77.58	79.16	77.14	78.96	328730
2013-09-27	78.71	79.90	77.95	78.72	279470
2013-09-30	77.78	79.02	77.22	78.85	443715
2013-10-01	79.00	82.36	78.40	82.28	1479823
2013-10-02	82.01	83.74	81.51	83.67	727527
2013-10-03	83.15	85.27	83.15	84.67	1143930
2013-10-04	85.06	85.92	84.37	85.48	547741
2013-10-07	84.25	85.57	83.52	85.08	491116
2013-10-08	85.40	85.65	81.18	81.47	946539
2013-10-09	81.29	82.10	78.14	80.03	702130
2013-10-10	81.47	83.54	81.02	81.48	594130
2013-10-11	81.36	82.56	80.95	81.79	653167
2013-10-14	81.55	82.40	80.79	81.90	336487
2013-10-15	81.80	82.14	80.48	80.69	306705
2013-10-16	81.56	81.99	80.97	81.74	565143
2013-10-17	81.01	82.64	80.51	82.01	468513
2013-10-18	82.68	82.99	81.15	82.47	449935
2013-10-21	82.78	83.25	80.77	81.12	577437
2013-10-22	81.74	83.22	81.26	82.60	418587
2013-10-23	82.50	83.47	82.00	82.83	554811
2013-10-24	83.31	84.35	83.02	83.48	446074
2013-10-25	83.87	83.96	81.60	82.65	364521
2013-10-28	82.36	83.60	81.83	83.39	418793
2013-10-29	85.06	87.50	83.65	86.50	1053967
2013-10-30	87.27	87.45	85.31	86.58	720423
2013-10-31	86.52	89.08	86.25	88.52	933161
2013-11-01	88.79	90.44	88.02	90.34	781177
2013-11-04	90.25	90.73	89.22	89.71	388237
2013-11-05	89.15	90.47	88.05	90.11	666808
2013-11-06	89.83	90.80	88.43	89.93	695839
2013-11-07	90.48	91.20	87.53	87.63	645945
2013-11-08	87.92	91.97	87.92	90.46	566058
2013-11-11	90.30	92.12	89.71	91.86	665528
2013-11-12	92.23	93.39	91.13	93.21	533314
2013-11-13	92.82	93.66	91.02	91.65	465924
2013-11-14	92.00	93.52	91.48	93.06	505011
2013-11-15	93.21	94.17	92.08	94.00	320760
2013-11-18	93.98	94.22	91.02	91.37	408144
2013-11-19	91.27	93.22	90.87	92.57	452835
2013-11-20	92.78	93.16	91.08	91.64	277082
2013-11-21	92.12	93.00	91.33	92.60	697577
2013-11-22	93.06	94.04	92.76	93.34	275669
2013-11-25	93.50	94.38	92.66	92.95	382928
2013-11-26	92.93	93.24	91.86	92.33	405290
2013-11-27	92.67	93.47	90.97	91.54	672678
2013-11-29	91.55	92.90	91.12	92.31	241783
2013-12-02	92.82	95.10	91.92	94.95	645204
2013-12-03	95.00	95.23	92.74	93.47	850601
2013-12-04	92.83	93.18	90.60	90.72	1108377
2013-12-05	90.74	90.74	88.63	89.24	946587
2013-12-06	89.98	91.11	88.93	90.97	595981
2013-12-09	89.73	91.37	89.28	90.46	444306
2013-12-10	90.43	92.50	89.72	91.77	783527
2013-12-11	91.81	91.95	89.72	89.96	626713
2013-12-12	89.80	91.12	89.27	90.65	438016
2013-12-13	91.19	91.27	87.99	88.19	545411
2013-12-16	88.32	90.19	88.05	88.44	417790
2013-12-17	88.50	88.50	85.73	85.89	647945
2013-12-18	86.19	88.89	85.40	88.59	580746
2013-12-19	88.58	88.58	85.76	86.76	453813
2013-12-20	87.03	88.10	85.76	87.84	918915
2013-12-23	104.64	115.48	103.08	114.51	4885306
2013-12-24	114.35	116.65	112.52	112.85	1041282
2013-12-26	112.56	114.06	111.27	111.99	831648
2013-12-27	111.99	115.00	111.93	113.57	661615
2013-12-30	113.45	114.47	111.02	112.33	453859
2013-12-31	113.78	114.70	111.91	113.08	511791
2014-01-02	112.79	112.97	109.70	110.90	608444
2014-01-03	111.25	111.79	109.86	111.31	569099
2014-01-06	111.92	112.75	110.11	111.38	807568
2014-01-07	112.30	112.62	109.10	110.43	693260
2014-01-08	110.15	110.27	108.96	109.70	751572
2014-01-09	110.00	110.97	107.21	108.74	710203
2014-01-10	109.66	111.08	108.26	110.99	788104
2014-01-13	110.90	113.75	106.56	108.25	922277
2014-01-14	108.88	111.51	107.63	110.85	1032968
2014-01-15	111.09	112.54	109.53	110.49	476375
2014-01-16	109.91	113.83	109.56	113.32	869134
2014-01-17	113.47	113.47	110.57	110.92	534441
2014-01-21	112.52	113.78	111.13	113.39	645709
2014-01-22	114.11	115.00	112.45	113.36	410374
2014-01-23	113.38	114.20	111.29	112.89	462629
2014-01-24	111.76	111.76	107.06	107.54	587764
2014-01-27	107.66	107.66	102.83	105.71	625390
2014-01-28	106.04	108.21	104.50	107.56	415028
2014-01-29	107.28	107.81	104.92	105.63	415514
2014-01-30	107.17	107.51	105.04	106.32	475091
2014-01-31	104.97	104.97	102.32	102.62	673971
2014-02-03	102.46	102.62	96.81	97.15	1300848
2014-02-04	97.26	99.86	97.00	97.54	1213127
2014-02-05	96.89	98.10	95.02	96.04	1257163
2014-02-06	96.34	97.86	95.57	97.21	664458
2014-02-07	96.61	99.24	96.59	97.66	1439254
2014-02-10	97.52	98.36	96.77	97.94	1339898
2014-02-11	97.86	100.35	97.57	99.43	964015
2014-02-12	99.71	101.21	99.54	99.76	996620
2014-02-13	99.28	101.29	99.09	100.94	666573
2014-02-14	100.10	101.22	99.15	100.67	431644
2014-02-18	101.68	103.55	100.81	102.91	549099
2014-02-19	102.88	103.92	101.81	102.26	658876
2014-02-20	102.49	106.01	101.71	105.63	675408
2014-02-21	105.65	106.96	103.20	103.34	615909
2014-02-24	104.31	105.95	103.88	104.53	861946
2014-02-25	105.21	106.89	99.16	100.50	1164970
2014-02-26	100.49	101.14	98.65	100.25	921375
2014-02-27	99.66	102.69	99.46	102.25	558248
2014-02-28	102.50	103.73	100.92	101.42	1121992
2014-03-03	99.87	102.68	99.40	100.37	731587
2014-03-04	101.63	103.57	101.08	103.14	966634
2014-03-05	102.81	104.99	101.81	101.91	636883
2014-03-06	101.39	103.78	98.88	99.07	754376
2014-03-07	99.75	101.24	97.42	100.96	1154964
2014-03-10	101.52	101.56	99.32	100.31	654236
2014-03-11	99.99	100.10	93.00	95.32	1729074
2014-03-12	94.88	95.58	93.24	95.44	669187
2014-03-13	96.44	96.74	93.59	94.94	650364
2014-03-14	94.52	96.02	93.58	94.96	823854
2014-03-17	95.26	97.35	94.46	95.85	581990
2014-03-18	96.19	99.59	95.86	98.46	583154
2014-03-19	98.51	98.82	96.65	96.73	414984
2014-03-20	96.04	97.32	95.71	96.11	344785
2014-03-21	96.66	96.66	92.00	94.75	1107771
2014-03-24	94.75	94.86	90.25	94.11	818296
2014-03-25	94.47	98.60	93.49	94.49	785270
2014-03-26	95.56	98.62	93.54	93.62	666924
2014-03-27	93.51	95.57	91.34	93.86	1062209
2014-03-28	93.80	95.63	90.25	90.67	786730
2014-03-31	87.94	94.30	87.94	94.03	855560
2014-04-01	95.13	97.92	95.00	97.78	820188
2014-04-02	97.78	99.11	95.22	96.57	837762
2014-04-03	95.84	96.20	92.33	93.22	1004386
2014-04-04	93.86	94.50	89.79	90.94	817292
2014-04-07	90.60	95.28	89.09	93.35	1402774
2014-04-08	93.35	95.03	92.01	94.41	989373
2014-04-09	94.55	98.45	93.93	98.08	827719
2014-04-10	98.05	98.05	94.57	96.15	1526997
2014-04-11	95.11	97.74	92.68	92.78	1355004
2014-04-14	93.66	96.22	92.98	94.77	920003
2014-04-15	95.11	96.67	91.61	96.11	1476278
2014-04-16	97.29	98.90	95.95	98.22	968794
2014-04-17	98.00	99.98	95.98	96.20	815235
2014-04-21	96.40	96.84	94.51	96.19	608529
2014-04-22	96.00	97.39	94.99	95.93	1061252
2014-04-23	96.01	96.66	93.62	93.63	749531
2014-04-24	94.51	94.68	91.02	93.50	1077284
2014-04-25	93.05	94.60	90.85	90.87	544147
2014-04-28	91.52	93.76	88.91	89.00	1186558
2014-04-29	91.68	96.24	89.58	94.46	1535523
2014-04-30	94.89	100.60	91.26	100.05	1510118
2014-05-01	100.58	103.61	98.42	102.20	1339127
2014-05-02	102.00	104.83	100.55	104.22	1077358
2014-05-05	103.30	106.70	102.14	106.56	994917
2014-05-06	106.00	107.98	104.88	106.95	1198943
2014-05-07	107.14	107.98	105.42	107.81	939623
2014-05-08	107.10	109.24	104.50	105.36	975105
2014-05-09	105.48	107.13	104.39	106.50	637498
2014-05-12	106.67	107.81	105.93	106.41	706736
2014-05-13	107.66	107.93	103.72	103.98	986441
2014-05-14	103.78	104.60	101.59	103.10	511106
2014-05-15	102.97	103.41	100.26	101.49	503616
2014-05-16	101.46	101.66	99.77	100.64	482502
2014-05-19	100.41	101.80	100.02	101.64	688501
2014-05-20	101.56	102.31	98.07	98.61	596949
2014-05-21	99.15	99.59	97.94	99.18	392591
2014-05-22	99.42	102.38	99.10	100.95	592610
2014-05-23	100.60	101.50	98.87	99.38	388602
2014-05-27	100.00	100.38	98.11	98.50	586695
2014-05-28	98.20	99.10	94.78	94.85	873781
2014-05-29	94.86	96.51	94.65	95.74	895856
2014-05-30	95.84	96.22	95.18	95.74	697530
2014-06-02	96.21	96.73	94.73	95.58	573653
2014-06-03	95.25	95.69	94.57	95.62	540667
2014-06-04	95.21	96.93	94.98	96.70	417677
2014-06-05	96.99	97.56	95.43	96.98	343002
2014-06-06	97.01	98.00	95.59	96.32	398512
2014-06-09	96.27	97.67	95.58	96.77	356581
2014-06-10	96.50	97.56	94.80	96.35	493851
2014-06-11	95.67	98.63	95.42	98.37	518476
2014-06-12	98.24	99.36	96.90	97.39	394727
2014-06-13	97.25	98.04	89.46	89.63	1697500
2014-06-16	89.66	99.37	89.24	90.45	2030763
2014-06-17	90.11	90.55	86.07	86.30	1862007
2014-06-18	86.89	87.44	84.94	86.14	1393781
2014-06-19	81.79	87.04	84.63	87.02	764306
2014-06-20	87.43	89.27	86.43	87.46	1187268
2014-06-23	87.80	89.99	86.68	87.72	478496
2014-06-24	87.41	90.30	87.41	87.74	746867
2014-06-25	87.45	88.41	86.94	88.00	485159
2014-06-26	88.19	88.76	86.13	88.03	290458
2014-06-27	91.30	91.30	88.05	89.45	804007
2014-06-30	89.62	90.84	88.42	88.49	587745
2014-07-01	89.11	92.24	89.11	91.48	623949
2014-07-02	91.65	93.04	90.86	91.40	671098
2014-07-03	91.62	92.29	90.53	90.58	583779
2014-07-07	90.55	91.79	89.76	90.16	1082678
2014-07-08	90.36	93.66	89.20	92.98	1005349
2014-07-09	92.94	93.57	91.00	93.16	854938
2014-07-10	92.46	93.80	91.14	92.95	486931
2014-07-11	93.09	93.82	91.86	93.26	324250
2014-07-14	94.00	94.00	92.26	93.13	551034
2014-07-15	92.45	94.40	91.19	91.43	995839
2014-07-16	92.14	92.33	90.19	90.68	537719
2014-07-17	90.45	91.35	89.36	89.74	519708
2014-07-18	89.81	91.63	89.81	91.52	883619
2014-07-21	90.98	92.19	89.60	91.97	547838
2014-07-22	92.56	93.98	91.93	93.25	437820
2014-07-23	93.83	95.73	92.51	93.78	407770
2014-07-24	93.78	94.67	92.15	92.33	412552
2014-07-25	91.77	92.22	90.42	91.59	381517
2014-07-28	92.00	92.03	89.92	90.85	325858
2014-07-29	95.00	102.27	94.00	98.21	1665110
2014-07-30	99.47	101.82	92.83	93.29	1230440
2014-07-31	92.72	93.24	89.36	90.94	733808
2014-08-01	90.64	90.93	88.51	89.51	710093
2014-08-04	89.78	90.79	88.70	90.00	625875
2014-08-05	89.44	90.80	89.08	90.11	459635
2014-08-06	89.76	90.84	88.06	88.65	588071
2014-08-07	88.55	89.24	86.04	86.44	560985
2014-08-08	86.18	89.06	86.05	88.74	401064
2014-08-11	89.62	89.62	87.12	87.40	492538
2014-08-12	87.39	88.59	86.77	88.50	481520
2014-08-13	88.68	89.18	86.82	87.90	456629
2014-08-14	88.26	89.84	87.64	89.76	349964
2014-08-15	90.08	91.99	89.85	91.79	571332
2014-08-18	92.74	93.33	91.92	92.81	446473
2014-08-19	93.00	94.01	92.68	93.31	476874
2014-08-20	93.33	93.57	92.60	93.27	440412
2014-08-21	93.56	93.94	92.49	93.75	461238
2014-08-22	93.98	94.69	93.16	94.13	362885
2014-08-25	94.55	96.20	93.97	94.77	344462
2014-08-26	95.19	95.55	93.62	94.51	408366
2014-08-27	94.68	94.94	92.26	92.86	634566
2014-08-28	92.89	93.51	91.42	91.69	487633
2014-08-29	90.40	118.76	90.40	117.83	6443280
2014-09-02	115.74	119.06	113.13	115.22	1595665
2014-09-03	115.51	115.70	112.05	113.60	1229009
2014-09-04	114.10	114.23	111.85	112.38	546707
2014-09-05	112.32	112.64	110.12	112.16	799953
2014-09-08	111.62	115.63	111.28	114.93	897113
2014-09-09	114.45	121.88	114.37	117.34	2371890
2014-09-10	117.55	122.13	116.09	121.88	1407557
2014-09-11	121.16	122.61	119.45	122.38	866689
2014-09-12	121.30	125.33	121.30	124.84	1077098
2014-09-15	124.53	126.97	122.42	126.50	1263620
2014-09-16	126.45	127.32	124.87	127.01	874172
2014-09-17	126.72	130.44	126.72	129.19	1063266
2014-09-18	129.43	131.28	125.64	130.93	757128
2014-09-19	130.62	131.97	128.23	130.12	1625532
2014-09-22	130.14	134.19	128.34	133.68	1466535
2014-09-23	132.80	134.23	130.12	131.02	984624
2014-09-24	131.70	136.93	130.59	136.16	1035727
2014-09-25	134.47	135.94	132.21	135.00	1132871
2014-09-26	135.19	136.47	133.48	135.74	651735
2014-09-29	134.33	135.69	131.84	132.71	921990
2014-09-30	132.68	134.99	128.53	128.65	1093376
2014-10-01	129.04	131.49	126.68	130.44	1589902
2014-10-02	130.54	131.86	125.85	129.46	990471
2014-10-03	130.00	131.69	128.59	129.41	1354659
2014-10-06	130.12	131.64	127.42	128.10	946239
2014-10-07	127.06	132.13	125.17	130.14	1116038
2014-10-08	130.52	132.96	129.07	132.00	980091
2014-10-09	131.48	132.21	127.75	128.55	888498
2014-10-10	128.29	130.77	125.87	125.98	837469
2014-10-13	126.00	127.72	121.78	122.25	859014
2014-10-14	123.08	125.84	118.47	122.11	1164283
2014-10-15	120.08	125.70	119.25	124.04	964891
2014-10-16	122.23	125.64	119.77	124.38	775406
2014-10-17	125.05	127.04	123.74	124.66	1106247
2014-10-20	124.28	126.57	123.04	126.46	603396
2014-10-21	127.21	128.69	124.79	127.61	752335
2014-10-22	127.91	131.44	126.98	129.00	703010
2014-10-23	130.91	132.00	127.76	128.78	639221
2014-10-24	128.93	132.81	128.76	132.36	460073
2014-10-27	131.86	133.67	130.27	133.15	726803
2014-10-28	126.90	131.00	121.16	130.49	2065237
2014-10-29	130.43	133.67	129.28	130.60	696714
2014-10-30	130.17	131.84	129.16	130.43	814487
2014-10-31	133.22	133.66	130.26	130.97	766180
2014-11-03	129.81	130.72	125.02	130.42	1398146
2014-11-04	130.23	130.27	124.55	124.81	858639
2014-11-05	126.76	127.02	123.12	123.21	911294
2014-11-06	122.89	125.80	122.89	125.33	762641
2014-11-07	125.64	125.71	123.51	124.21	1323778
2014-11-10	124.88	126.06	124.42	125.17	530970
2014-11-11	125.47	126.54	123.55	123.75	544366
2014-11-12	123.61	123.70	122.02	122.57	634507
2014-11-13	122.56	125.54	122.56	125.05	105849
2014-11-14	125.51	126.16	123.06	125.43	417683
2014-11-17	125.27	126.99	123.52	125.65	571172
2014-11-18	125.16	128.27	124.35	128.21	538990
2014-11-19	128.55	129.83	126.60	128.00	617446
2014-11-20	127.48	129.85	126.11	129.22	443485
2014-11-21	130.85	131.86	129.11	129.47	619528
2014-11-24	129.94	132.07	129.60	131.21	601919
2014-11-25	131.12	132.50	128.71	131.30	393478
2014-11-26	130.68	131.53	129.09	131.22	250416
2014-11-28	131.45	134.73	130.56	132.57	261809
2014-12-01	132.75	135.19	131.09	131.68	394039
2014-12-02	131.99	134.18	131.66	133.63	442440
2014-12-03	134.41	135.07	131.62	132.35	426858
2014-12-04	132.47	133.30	128.79	129.05	421996
2014-12-05	129.84	130.83	127.64	128.50	573076
2014-12-08	128.40	134.65	127.14	133.80	630469
2014-12-09	131.24	135.99	130.06	134.80	572781
2014-12-10	135.21	137.84	130.34	131.42	653068
2014-12-11	128.56	133.81	127.00	131.23	668239
2014-12-12	129.06	131.90	128.92	129.37	605970
2014-12-15	130.76	132.31	128.03	128.85	526138
2014-12-16	128.13	128.79	125.96	126.04	657246
2014-12-17	125.94	128.01	124.02	127.50	822531
2014-12-18	129.31	133.35	127.60	131.11	610385
2014-12-19	131.41	134.49	129.86	133.56	1013938
2014-12-22	133.32	134.49	131.51	133.82	773514
2014-12-23	135.42	135.42	126.69	127.82	680482
2014-12-24	127.31	131.41	124.66	130.22	172021
2014-12-26	131.25	132.92	130.22	131.95	223013
2014-12-29	132.40	134.37	130.28	132.05	300621
2014-12-30	132.22	132.97	129.84	130.80	342363
2014-12-31	131.63	133.61	129.25	129.49	295745
2015-01-02	129.50	130.13	125.00	127.73	603947
2015-01-05	126.84	128.93	125.41	126.83	498141
2015-01-06	127.11	130.35	124.26	124.93	943316
2015-01-07	125.53	128.42	124.21	125.80	690070
2015-01-08	126.87	129.65	126.63	128.13	476491
2015-01-09	128.88	130.23	127.03	129.00	462023
2015-01-12	129.78	133.09	129.04	132.29	596361
2015-01-13	133.92	136.89	132.73	134.71	787486
2015-01-14	133.92	136.21	133.34	135.85	718961
2015-01-15	136.00	139.24	135.55	137.84	743267
2015-01-16	137.80	141.31	137.40	141.09	776117
2015-01-20	141.78	148.19	140.93	146.48	876744
2015-01-21	145.65	149.02	145.26	146.70	641818
2015-01-22	146.97	148.44	143.55	147.41	543002
2015-01-23	147.39	148.97	144.81	145.30	396740
2015-01-26	144.70	147.25	143.35	146.46	423477
2015-01-27	145.36	148.80	145.36	147.19	270746
2015-01-28	148.06	148.68	143.76	144.11	594044
2015-01-29	144.66	145.47	142.09	142.57	510570
2015-01-30	141.79	144.27	140.15	141.13	581869
2015-02-02	141.98	144.17	138.32	141.96	491421
2015-02-03	142.19	143.77	137.87	141.99	388031
2015-02-04	140.34	141.77	137.67	140.55	357402
2015-02-05	140.25	143.00	140.15	141.92	258772
2015-02-06	141.82	144.50	141.22	141.91	329447
2015-02-09	141.58	144.55	140.57	142.60	450325
2015-02-10	143.29	147.46	142.20	146.68	512313
2015-02-11	146.12	149.42	145.55	146.82	290934
2015-02-12	146.59	147.88	144.60	147.52	357264
2015-02-13	148.08	151.25	146.02	151.11	469921
2015-02-17	150.49	155.44	149.22	155.14	675022
2015-02-18	155.62	156.38	153.65	155.60	331441
2015-02-19	155.79	157.06	154.25	155.72	359018
2015-02-20	155.85	156.98	154.59	156.01	419297
2015-02-23	157.01	160.39	151.91	154.35	988114
2015-02-24	157.37	157.37	148.04	155.16	1102520
2015-02-25	156.14	164.38	152.44	157.92	1062011
2015-02-26	158.39	158.89	153.62	155.58	712942
2015-02-27	154.80	156.45	152.08	155.05	442148
2015-03-02	154.75	156.23	153.98	155.42	497276
2015-03-03	155.31	158.11	154.00	157.74	573262
2015-03-04	157.02	159.55	155.38	157.33	602236
2015-03-05	157.36	163.12	156.20	161.36	717524
2015-03-06	160.41	162.21	158.09	160.65	627765
2015-03-09	161.26	162.16	157.87	160.44	470186
2015-03-10	159.24	164.82	156.85	163.84	878759
2015-03-11	165.00	165.00	159.69	162.87	719243
2015-03-12	165.01	165.62	162.37	163.30	380562
2015-03-13	162.22	165.00	161.33	163.30	475459
2015-03-16	164.39	176.65	163.91	176.48	1093078
2015-03-17	174.93	181.61	174.93	177.34	1000646
2015-03-18	176.68	178.21	172.13	174.34	629402
2015-03-19	174.31	177.18	172.80	175.82	565201
2015-03-20	176.15	178.85	172.20	178.49	1099943
2015-03-23	178.00	179.30	172.38	178.73	674538
2015-03-24	178.13	180.98	176.95	179.51	644659
2015-03-25	180.24	181.57	166.62	167.85	1308571
2015-03-26	166.48	169.65	163.57	167.52	812347
2015-03-27	167.75	173.79	167.58	172.96	512505
2015-03-30	174.90	179.29	174.61	176.81	652602
2015-03-31	175.58	177.85	171.50	172.44	1060507
2015-04-01	172.96	176.50	169.10	174.41	826734
2015-04-02	173.70	176.13	172.75	174.73	576409
2015-04-06	174.36	177.38	173.25	176.89	819556
2015-04-07	177.77	182.93	177.30	179.34	555134
2015-04-08	179.98	183.58	179.01	183.49	641631
2015-04-09	183.04	187.13	181.57	184.84	448209
2015-04-10	185.98	188.35	183.91	184.44	583496
2015-04-13	184.50	189.16	184.50	186.84	587763
2015-04-14	186.63	188.09	183.31	185.82	733397
2015-04-15	185.86	187.29	183.16	184.97	563147
2015-04-16	185.78	190.29	184.88	187.91	654707
2015-04-17	187.03	187.13	182.04	185.19	615906
2015-04-20	185.93	186.48	182.80	185.33	453648
2015-04-21	185.80	188.78	183.67	187.86	707012
2015-04-22	188.65	188.92	184.50	187.98	538152
2015-04-23	187.50	189.12	184.88	188.56	648031
2015-04-24	188.56	189.00	186.57	186.69	409352
2015-04-27	186.79	188.19	170.31	172.22	1268638
2015-04-28	168.00	174.75	159.37	163.31	2353183
2015-04-29	163.24	166.96	161.01	164.69	798659
2015-04-30	163.90	164.80	157.76	159.69	868228
2015-05-01	161.38	173.70	157.20	170.92	1009899
2015-05-04	170.07	172.34	167.92	169.52	965568
2015-05-05	169.70	171.45	168.60	169.76	663387
2015-05-06	170.20	173.36	166.00	168.02	554108
2015-05-07	167.94	174.45	164.78	172.68	806550
2015-05-08	174.46	179.52	174.37	178.91	745285
2015-05-11	178.48	180.96	177.36	179.28	558268
2015-05-12	176.58	177.61	173.03	173.41	615993
2015-05-13	174.63	177.79	173.52	175.47	551273
2015-05-14	176.96	176.96	173.19	173.53	666290
2015-05-15	173.79	174.64	171.87	172.75	437944
2015-05-18	174.73	180.03	173.07	179.30	623641
2015-05-19	180.86	180.86	177.63	178.06	371006
2015-05-20	178.89	185.49	178.62	182.80	690113
2015-05-21	183.48	184.38	181.17	182.61	442535
2015-05-22	182.58	186.02	181.67	183.69	381842
2015-05-26	183.47	186.43	180.22	182.50	765515
2015-05-27	183.57	186.52	182.61	183.46	610943
2015-05-28	182.60	186.24	179.32	181.85	506105
2015-05-29	182.10	184.50	180.33	183.72	2466189
2015-06-01	184.72	185.04	180.28	182.19	507420
2015-06-02	181.29	183.95	179.92	181.92	464245
2015-06-03	183.00	186.56	181.20	183.98	432248
2015-06-04	181.93	184.26	178.68	179.70	464124
2015-06-05	180.00	182.54	178.10	181.35	361119
2015-06-08	180.32	182.53	180.32	181.02	567597
2015-06-09	181.16	181.98	176.32	178.12	436311
2015-06-10	178.37	183.40	176.58	181.90	433744
2015-06-11	182.15	186.99	181.48	186.87	468846
2015-06-12	185.02	188.00	185.02	187.16	445050
2015-06-15	185.57	187.51	182.67	185.85	629746
2015-06-16	185.96	187.75	184.46	186.90	399319
2015-06-17	187.16	187.87	183.45	184.23	395415
2015-06-18	183.95	187.18	184.10	185.78	505917
2015-06-19	186.50	189.19	183.93	188.15	761632
2015-06-22	189.09	190.13	188.02	188.41	493699
2015-06-23	189.86	189.87	185.25	185.89	498772
2015-06-24	185.57	185.92	176.67	177.35	693990
2015-06-25	177.45	179.89	175.33	178.63	612860
2015-06-26	179.14	180.58	173.96	175.43	803458
2015-06-29	173.90	176.17	170.47	170.75	627459
2015-06-30	173.58	174.30	169.27	173.95	730391
2015-07-01	175.87	176.14	172.57	172.93	630442
2015-07-02	173.60	174.41	168.50	170.11	578557
2015-07-06	169.21	172.15	168.31	170.88	936779
2015-07-07	171.46	172.27	169.64	170.76	775054
2015-07-08	169.49	171.07	165.53	166.31	657871
2015-07-09	168.81	170.11	166.74	167.69	512886
2015-07-10	171.26	172.55	169.44	171.57	446690
2015-07-13	172.91	174.29	171.00	172.14	346892
2015-07-14	171.57	175.12	171.18	175.05	522128
2015-07-15	175.42	181.03	174.71	176.43	655624
2015-07-16	177.10	178.12	174.30	177.81	538869
2015-07-17	178.69	179.60	176.84	179.15	512706
2015-07-20	179.66	180.40	177.06	177.51	446783
2015-07-21	177.54	179.37	174.44	175.17	378439
2015-07-22	173.73	175.53	173.33	174.60	328998
2015-07-23	175.74	176.84	173.78	175.10	323616
2015-07-24	174.11	175.66	168.68	169.28	435456
2015-07-27	168.68	169.39	164.07	165.78	808056
2015-07-28	157.00	169.94	152.02	165.96	1597773
2015-07-29	166.32	168.50	164.07	167.18	714474
2015-07-30	166.10	166.10	157.99	162.79	710541
2015-07-31	163.79	169.71	162.51	169.36	1048065
2015-08-03	170.04	170.29	162.04	163.25	716663
2015-08-04	164.51	165.84	162.22	163.73	452549
2015-08-05	165.33	170.03	165.32	166.55	473454
2015-08-06	167.41	167.50	158.42	159.65	590220
2015-08-07	158.65	165.68	155.56	165.00	667110
2015-08-10	166.66	168.94	163.80	165.00	417414
2015-08-11	163.27	166.87	161.72	165.16	442727
2015-08-12	162.49	165.31	160.74	164.17	563852
2015-08-13	164.90	166.79	163.47	164.88	336249
2015-08-14	164.33	165.60	162.44	164.74	317121
2015-08-17	163.74	168.85	162.30	168.58	422612
2015-08-18	168.68	172.39	166.84	167.58	521205
2015-08-19	166.63	168.90	164.65	167.68	339186
2015-08-20	168.27	170.44	162.46	162.66	477383
2015-08-21	160.57	163.51	155.36	155.64	556177
2015-08-24	143.64	161.08	141.06	150.44	1023983
2015-08-25	155.26	156.58	151.41	152.68	717703
2015-08-26	156.82	159.72	151.39	159.47	584090
2015-08-27	162.22	163.62	156.29	160.24	421887
2015-08-28	159.40	161.20	157.42	160.48	391847
2015-08-31	160.00	161.99	150.21	150.62	875671
2015-09-01	148.43	153.45	144.09	144.61	1141219
2015-09-02	147.06	153.97	145.57	153.75	579337
2015-09-03	154.77	159.99	149.73	149.96	425132
2015-09-04	148.09	151.93	147.26	149.21	267154
2015-09-08	152.17	154.47	149.51	154.12	386723
2015-09-09	156.02	156.38	151.25	151.77	310291
2015-09-10	151.20	155.44	151.20	152.76	317885
2015-09-11	151.52	156.26	151.52	155.11	367704
2015-09-14	154.29	155.06	151.50	153.61	241704
2015-09-15	154.74	155.09	152.35	154.91	423323
2015-09-16	154.66	155.78	150.22	152.22	349753
2015-09-17	152.54	155.74	150.67	154.34	408609
2015-09-18	151.97	154.14	150.23	150.71	656297
2015-09-21	152.45	155.14	145.22	148.31	545716
2015-09-22	145.94	150.41	141.20	144.82	617129
2015-09-23	145.35	145.37	140.31	141.98	685024
2015-09-24	140.92	141.56	137.65	141.20	437032
2015-09-25	142.45	144.42	132.57	137.39	698022
2015-09-28	135.32	137.82	129.48	134.15	956435
2015-09-29	135.11	143.42	133.58	136.97	903696
2015-09-30	139.95	145.07	131.00	131.24	1176119
2015-10-01	132.02	132.42	127.42	129.38	1063957
2015-10-02	127.38	131.59	125.64	130.90	984688
2015-10-05	131.57	133.46	126.04	126.70	1126564
2015-10-06	127.68	127.68	120.20	125.28	1126853
2015-10-07	125.50	126.40	119.80	122.85	1343133
2015-10-08	122.87	126.32	120.35	125.28	852008
2015-10-09	125.03	126.07	122.65	123.59	591055
2015-10-12	124.81	125.26	122.28	123.09	438509
2015-10-13	122.71	125.39	122.05	122.26	597191
2015-10-14	123.33	125.32	121.85	123.28	963836
2015-10-15	123.53	127.79	122.35	127.44	1147772
2015-10-16	128.21	131.37	125.12	128.60	1127905
2015-10-19	127.65	128.87	123.63	126.83	774280
2015-10-20	127.10	127.82	122.24	122.91	769574
2015-10-21	124.49	125.68	121.05	123.35	1251197
2015-10-22	123.99	124.77	117.88	119.57	1050475
2015-10-23	120.36	126.46	119.75	126.04	853024
2015-10-26	126.47	129.90	125.11	126.03	905193
2015-10-27	139.09	142.98	134.27	137.10	1914740
2015-10-28	137.80	138.79	134.00	137.15	1023536
2015-10-29	138.47	143.70	137.72	143.55	1019435
2015-10-30	144.36	148.28	142.39	146.63	1441947
2015-11-02	147.36	153.63	147.36	153.06	885982
2015-11-03	152.00	154.62	150.30	152.60	639239
2015-11-04	154.25	154.50	149.04	151.00	963070
2015-11-05	150.10	152.69	147.56	152.06	723460
2015-11-06	153.94	153.94	149.42	153.62	568594
2015-11-09	153.60	158.00	153.04	157.16	728912
2015-11-10	157.45	157.63	152.93	156.75	871072
2015-11-11	157.98	157.98	148.48	148.66	627397
2015-11-12	147.66	149.50	141.69	146.14	579326
2015-11-13	146.34	148.60	144.47	146.79	399339
2015-11-16	145.88	147.23	142.52	145.99	316470
2015-11-17	146.41	150.44	145.62	148.02	348988
2015-11-18	149.55	151.79	146.24	151.55	528651
2015-11-19	152.04	152.74	146.93	148.84	369622
2015-11-20	149.04	152.90	149.04	151.17	344276
2015-11-23	151.52	156.05	150.57	152.95	354635
2015-11-24	152.00	155.16	149.74	154.23	508031
2015-11-25	154.11	156.73	153.34	155.51	627877
2015-11-27	155.60	156.96	152.46	154.26	150876
2015-11-30	154.26	156.72	151.18	152.63	550996
2015-12-01	154.36	159.87	151.99	159.00	650978
2015-12-02	158.81	159.55	155.81	156.76	433692
2015-12-03	158.12	158.12	152.00	155.24	550595
2015-12-04	157.19	160.30	155.46	158.80	406365
2015-12-07	158.04	159.23	153.70	155.49	309829
2015-12-08	154.19	160.52	153.94	160.30	488221
2015-12-09	159.07	160.81	152.38	153.68	550384
2015-12-10	153.39	156.56	152.71	156.00	628594
2015-12-11	154.14	156.49	150.83	153.16	542715
2015-12-14	153.30	155.58	150.28	152.49	437504
2015-12-15	154.54	160.57	151.57	159.97	706251
2015-12-16	160.96	164.04	156.52	159.45	372506
2015-12-17	160.74	160.74	156.77	158.14	327502
2015-12-18	159.13	162.06	155.18	155.18	840009
2015-12-21	155.66	158.28	155.40	158.15	469657
2015-12-22	158.42	159.18	154.37	157.93	480659
2015-12-23	159.28	160.56	156.74	159.90	370472
2015-12-24	159.15	162.50	158.17	160.91	129446
2015-12-28	159.99	163.22	158.00	160.86	297452
2015-12-29	161.87	162.37	158.01	159.23	388389
2015-12-30	159.26	160.65	158.39	158.53	281725
2015-12-31	157.78	159.05	156.46	156.61	358699
2016-01-04	154.23	156.28	152.22	155.54	807517
2016-01-05	156.38	159.96	149.16	150.04	855872
2016-01-06	148.91	150.39	145.08	147.12	986595
2016-01-07	144.43	148.59	142.49	144.42	727080
2016-01-08	146.90	148.45	141.21	141.50	623871
2016-01-11	141.95	143.00	135.93	138.34	695862
2016-01-12	141.03	145.26	137.42	143.23	1180878
2016-01-13	143.34	144.65	134.81	135.82	642695
2016-01-14	136.83	138.78	132.84	136.22	944819
2016-01-15	133.44	135.97	120.52	133.10	1085313
2016-01-19	134.54	136.23	126.78	129.17	671577
2016-01-20	127.43	131.14	124.08	128.61	973902
2016-01-21	129.61	131.23	124.69	125.81	932394
2016-01-22	128.23	130.60	125.97	129.44	643618
2016-01-25	128.48	129.41	126.26	126.94	925201
2016-01-26	127.26	129.72	124.41	127.64	800076
2016-01-27	127.89	129.19	124.22	125.36	654887
2016-01-28	126.74	127.44	120.07	122.79	817744
2016-01-29	122.63	125.54	121.27	123.18	784733
2016-02-01	123.08	126.53	121.99	125.61	944867
2016-02-02	124.29	125.40	119.74	122.68	725631
2016-02-03	122.39	123.52	116.60	122.77	732516
2016-02-04	121.87	125.98	119.80	122.75	667391
2016-02-05	121.20	122.55	116.60	118.45	1186284
2016-02-08	116.82	119.75	114.50	115.75	978975
2016-02-09	114.96	121.20	113.20	119.32	669294
2016-02-10	120.83	126.08	119.59	119.74	706757
2016-02-11	117.79	122.85	117.08	121.61	820644
2016-02-12	124.18	128.20	121.71	126.56	731580
2016-02-16	128.40	131.39	127.58	129.83	860510
2016-02-17	130.45	133.84	129.02	131.62	526836
2016-02-18	132.00	133.22	126.60	127.89	838603
2016-02-19	128.49	128.67	123.50	127.32	1056019
2016-02-22	128.37	130.51	126.98	128.13	689859
2016-02-23	128.20	130.82	127.48	127.73	488515
2016-02-24	126.26	130.37	124.56	129.17	707979
2016-02-25	128.75	129.00	119.05	124.83	903496
2016-02-26	125.83	128.85	120.50	123.80	931086
2016-02-29	123.01	127.31	121.54	121.94	895192
2016-03-01	122.14	127.09	121.84	126.54	833146
2016-03-02	126.94	129.04	125.74	126.54	647896
2016-03-03	128.48	129.64	124.97	126.00	833689
2016-03-04	126.00	129.72	124.10	127.64	658926
2016-03-07	127.00	133.69	125.26	131.87	618156
2016-03-08	131.38	133.69	124.50	124.80	608326
2016-03-09	125.19	125.19	121.37	123.97	601279
2016-03-10	125.22	127.85	121.92	122.61	519425
2016-03-11	124.13	127.00	123.13	124.64	592704
2016-03-14	125.08	128.71	125.00	126.69	849443
2016-03-15	125.57	125.57	119.55	120.26	733861
2016-03-16	121.22	124.85	119.61	121.44	725376
2016-03-17	121.41	123.35	117.03	118.02	903705
2016-03-18	117.71	123.40	116.50	122.78	959956
2016-03-21	122.19	126.24	121.30	124.64	591164
2016-03-22	124.76	127.38	124.24	126.47	656470
2016-03-23	126.00	126.81	121.42	121.60	626484
2016-03-24	117.99	118.21	107.51	108.87	1928372
2016-03-28	109.67	112.85	108.40	108.47	1228928
2016-03-29	109.01	112.32	107.04	109.62	1172100
2016-03-30	110.96	113.93	108.66	109.94	901084
2016-03-31	110.42	112.67	110.17	109.94	805300
2016-04-01	111.20	113.49	109.85	112.93	1012844
2016-04-04	113.00	117.19	113.00	113.52	898602
2016-04-05	112.98	114.37	111.49	111.95	1052527
2016-04-06	112.85	117.65	112.12	115.54	1480201
2016-04-07	115.55	115.85	112.00	112.97	979498
2016-04-08	113.65	115.04	112.17	112.94	797412
2016-04-11	112.40	112.40	108.31	109.81	773177
2016-04-12	110.21	111.11	109.05	110.15	843637
2016-04-13	111.39	116.08	111.11	115.14	873158
2016-04-14	115.44	115.86	113.00	114.68	430782
2016-04-15	114.32	116.27	113.80	115.43	548823
2016-04-18	114.62	116.69	114.09	116.06	380930
2016-04-19	116.24	116.51	113.21	114.89	480013
2016-04-20	115.53	117.49	114.60	115.25	435896
2016-04-21	115.02	117.79	114.31	117.65	657706
2016-04-22	117.90	119.74	116.01	119.61	515014
2016-04-25	118.41	119.36	116.21	117.30	502842
2016-04-26	117.56	118.86	116.25	117.45	476746
2016-04-27	117.11	119.19	116.20	117.68	794026
2016-04-28	105.93	110.18	102.50	104.84	2496487
2016-04-29	103.74	107.59	103.74	105.20	1019661
2016-05-02	105.49	110.55	104.90	110.19	980712
2016-05-03	109.68	113.00	108.51	110.55	759635
2016-05-04	110.36	111.23	107.77	108.20	790136
2016-05-05	108.88	109.43	106.98	107.77	541831
2016-05-06	107.65	109.44	105.52	108.16	629159
2016-05-09	108.58	112.48	108.25	111.61	692810
2016-05-10	112.19	112.99	110.01	111.86	826669
2016-05-11	112.27	112.27	108.04	108.44	505618
2016-05-12	108.98	110.42	108.09	109.23	850946
2016-05-13	109.47	113.33	108.42	111.48	600172
2016-05-16	111.23	111.35	107.68	110.62	640756
2016-05-17	109.95	112.49	108.75	110.84	523984
2016-05-18	110.21	114.03	109.83	112.45	548042
2016-05-19	111.97	114.26	109.69	110.80	448992
2016-05-20	111.02	114.12	110.79	113.62	441961
2016-05-23	113.78	115.96	113.47	114.18	649560
2016-05-24	114.00	117.81	113.99	116.62	642708
2016-05-25	117.83	119.98	116.85	117.77	558220
2016-05-26	117.50	118.90	116.87	117.15	441697
2016-05-27	116.98	117.89	115.64	117.78	406275
2016-05-31	118.37	119.31	117.54	119.07	855696
2016-06-01	118.34	119.59	118.08	119.12	580406
2016-06-02	118.79	121.69	118.58	121.03	573049
2016-06-03	120.53	120.53	115.75	116.31	499169
2016-06-06	116.77	119.77	114.55	119.31	410030
2016-06-07	118.46	118.99	116.09	116.34	382542
2016-06-08	116.62	117.51	114.22	117.04	287650
2016-06-09	116.76	117.83	113.13	113.13	534191
2016-06-10	111.63	112.71	109.51	111.35	334740
2016-06-13	111.06	112.75	109.40	110.06	564568
2016-06-14	109.63	110.37	106.27	107.26	699832
2016-06-15	105.00	106.08	101.52	104.51	987591
2016-06-16	104.20	106.52	103.10	106.28	537405
2016-06-17	106.00	107.49	101.47	102.11	963362
2016-06-20	103.84	105.00	102.63	103.62	581305
2016-06-21	104.27	104.27	101.03	101.80	600882
2016-06-22	102.61	106.36	102.33	103.36	625122
2016-06-23	104.35	105.40	102.92	105.28	533091
2016-06-24	101.28	104.93	101.10	102.11	1343029
2016-06-27	101.46	102.57	97.52	98.33	719840
2016-06-28	99.25	102.00	98.61	101.72	571692
2016-06-29	102.95	104.88	100.70	103.54	574822
2016-06-30	103.76	106.09	103.30	105.92	657384
2016-07-01	106.27	109.04	105.33	108.89	583787
2016-07-05	109.06	109.86	106.46	107.73	624340
2016-07-06	107.60	110.83	106.26	110.17	782017
2016-07-07	110.63	111.89	108.83	109.58	468108
2016-07-08	109.44	111.87	109.38	111.16	652774
2016-07-11	112.06	112.06	108.50	110.24	507108
2016-07-12	111.20	113.77	110.21	112.93	617585
2016-07-13	113.44	113.44	108.40	109.24	621019
2016-07-14	110.58	110.94	109.18	110.21	430793
2016-07-15	111.00	112.55	110.25	110.75	431375
2016-07-18	111.01	112.06	110.01	110.86	331103
2016-07-19	111.07	112.03	109.71	110.87	454181
2016-07-20	112.00	115.12	111.77	114.83	676726
2016-07-21	115.25	115.87	111.83	112.43	540086
2016-07-22	113.00	113.43	111.29	111.41	412923
2016-07-25	111.65	112.50	110.72	112.13	414870
2016-07-26	111.75	113.19	111.57	112.45	391950
2016-07-27	112.52	114.12	111.19	113.20	526344
2016-07-28	114.01	119.92	112.73	118.99	956048
2016-07-29	118.97	122.23	118.19	121.01	868769
2016-08-01	121.01	126.65	121.01	125.08	1025873
2016-08-02	124.79	127.01	124.11	125.85	793006
2016-08-03	126.05	126.36	123.95	124.86	501751
2016-08-04	125.29	126.48	124.54	125.48	595140
2016-08-05	126.03	126.80	125.15	125.27	374706
2016-08-08	125.75	128.28	124.70	127.83	652112
2016-08-09	127.83	128.84	125.06	125.37	512000
2016-08-10	125.40	126.42	122.31	123.08	440178
2016-08-11	123.25	124.84	122.89	124.33	311237
2016-08-12	124.33	125.28	122.15	125.19	306648
2016-08-15	125.34	127.27	125.01	126.58	334519
2016-08-16	126.14	126.29	124.00	125.22	317459
2016-08-17	125.42	126.86	124.80	125.59	406000
2016-08-18	125.18	126.81	124.66	125.62	262482
2016-08-19	124.91	127.15	124.91	126.92	408248
2016-08-22	127.92	130.99	127.50	129.45	553758
2016-08-23	129.92	130.55	128.73	129.64	498341
2016-08-24	129.64	130.95	124.22	124.84	616290
2016-08-25	124.58	126.89	121.64	123.26	621716
2016-08-26	123.85	124.80	119.70	121.76	672590
2016-08-29	121.75	122.84	120.71	122.04	384891
2016-08-30	121.61	124.17	121.57	121.91	298041
2016-08-31	121.75	122.85	120.15	122.28	567336
2016-09-01	122.75	123.47	121.41	123.21	420082
2016-09-02	123.36	123.49	121.58	122.91	442952
2016-09-06	123.19	123.92	121.73	122.47	496423
2016-09-07	122.12	123.88	121.61	121.89	511571
2016-09-08	121.89	124.56	121.13	124.46	426847
2016-09-09	123.44	123.83	119.89	119.96	622151
2016-09-12	120.16	124.85	120.08	124.58	755437
2016-09-13	123.14	123.17	120.08	121.81	551793
2016-09-14	122.51	123.83	121.55	122.53	343883
2016-09-15	122.30	123.29	120.44	122.78	495520
2016-09-16	122.17	124.62	122.17	123.31	878902
2016-09-19	124.00	124.33	122.52	122.76	723863
2016-09-20	123.64	124.50	122.02	123.44	593412
2016-09-21	124.17	124.67	122.06	123.47	680960
2016-09-22	123.88	127.18	123.05	127.01	731346
2016-09-23	126.54	127.79	125.73	127.21	489809
2016-09-26	126.30	126.76	125.13	125.57	376148
2016-09-27	125.43	125.88	120.45	122.01	936080
2016-09-28	121.76	122.22	116.70	118.67	884269
2016-09-29	118.55	119.08	115.02	115.02	589809
2016-09-30	115.84	118.36	114.38	118.08	738654
2016-10-03	117.85	118.54	117.01	118.34	519627
2016-10-04	118.92	119.42	116.56	117.26	312431
2016-10-05	118.03	121.68	117.60	121.46	483976
2016-10-06	121.60	121.93	119.78	121.22	396791
2016-10-07	121.14	123.74	120.43	123.52	487464
2016-10-10	124.14	125.29	123.71	124.56	290030
2016-10-11	124.00	124.00	120.45	121.11	417269
2016-10-12	120.84	121.92	117.49	117.59	571589
2016-10-13	116.25	119.05	116.00	117.59	454075
2016-10-14	118.48	119.99	116.03	116.89	545831
2016-10-17	116.41	118.41	116.05	117.50	365445
2016-10-18	118.34	119.65	116.86	116.97	392153
2016-10-19	117.20	118.73	115.01	116.48	687476
2016-10-20	115.79	116.79	111.11	113.04	889415
2016-10-21	113.36	114.94	110.90	111.68	661777
2016-10-24	112.39	113.30	111.57	111.80	426291
2016-10-25	112.07	112.85	111.11	112.17	651922
2016-10-26	112.15	114.09	111.19	113.08	881391
2016-10-27	114.83	119.21	112.56	116.34	1001498
2016-10-28	117.97	119.18	115.13	118.14	688474
2016-10-31	118.41	121.46	118.00	120.07	653381
2016-11-01	119.08	120.86	118.10	119.89	547426
2016-11-02	119.26	120.26	118.70	118.94	447259
2016-11-03	119.21	119.81	113.25	113.42	679571
2016-11-04	113.76	116.83	113.51	114.14	535820
2016-11-07	116.51	119.87	115.05	119.55	492765
2016-11-08	118.55	122.01	117.28	121.29	518147
2016-11-09	125.59	130.33	124.84	129.98	1105017
2016-11-10	131.00	134.50	128.09	129.25	942441
2016-11-11	128.67	128.82	123.76	127.00	772009
2016-11-14	127.22	134.48	126.90	134.35	962444
2016-11-15	133.00	135.71	131.25	135.19	496038
2016-11-16	134.65	136.88	132.74	133.01	487998
2016-11-17	133.05	133.99	132.16	133.51	441257
2016-11-18	133.50	133.50	130.49	130.94	455716
2016-11-21	131.41	131.85	130.10	131.45	345925
2016-11-22	131.45	132.00	127.03	129.10	461959
2016-11-23	127.00	131.50	125.47	131.39	377178
2016-11-25	132.22	135.19	131.16	134.55	251115
2016-11-28	134.62	135.26	132.18	132.74	471075
2016-11-29	129.26	130.42	126.38	126.57	529741
2016-11-30	127.70	128.13	125.06	125.61	630733
2016-12-01	126.47	127.96	125.39	126.96	493702
2016-12-02	127.16	128.33	125.69	126.49	411940
2016-12-05	127.28	131.13	127.28	129.37	506009
2016-12-06	130.13	136.78	129.42	136.73	589437
2016-12-07	134.38	134.38	129.13	131.51	705875
2016-12-08	132.25	133.42	129.14	131.87	597922
2016-12-09	132.72	136.49	131.45	131.69	400878
2016-12-12	131.82	140.39	130.55	138.95	812353
2016-12-13	139.05	139.64	135.24	136.76	579752
2016-12-14	137.41	139.75	136.32	138.09	482346
2016-12-15	140.19	145.50	139.44	144.92	784395
2016-12-16	144.43	145.98	143.67	144.54	1488078
2016-12-19	145.19	147.60	142.58	143.24	567828
2016-12-20	143.92	145.78	142.32	145.38	509034
2016-12-21	145.06	145.55	142.48	143.04	518738
2016-12-22	143.93	143.93	138.67	139.44	554708
2016-12-23	139.85	142.88	139.40	142.01	509705
2016-12-27	142.95	145.60	141.77	143.53	428191
2016-12-28	143.81	144.99	141.95	142.97	407171
2016-12-29	143.57	144.99	142.99	143.94	395666
2016-12-30	144.50	145.40	142.65	143.43	528419
2017-01-03	144.12	146.96	141.30	143.99	644463
2017-01-04	144.61	149.09	143.84	148.14	646448
2017-01-05	148.33	149.30	144.42	145.89	552068
2017-01-06	146.98	148.75	146.10	146.96	489923
2017-01-09	147.83	148.93	145.78	147.86	565956
2017-01-10	148.78	152.66	147.32	152.46	706760
2017-01-11	151.86	153.08	142.09	142.78	1058311
2017-01-12	142.50	147.34	141.86	147.07	726159
2017-01-13	147.53	150.78	147.53	150.22	649742
2017-01-17	149.50	149.80	147.37	147.94	490700
2017-01-18	148.61	152.89	147.98	152.80	797258
2017-01-19	152.93	154.84	151.04	153.44	632140
2017-01-20	153.81	154.54	151.78	152.60	534903
2017-01-23	152.30	153.48	151.43	153.00	986958
2017-01-24	152.88	156.74	152.02	156.62	548739
2017-01-25	157.25	158.20	155.77	157.29	660797
2017-01-26	156.13	161.47	155.18	156.94	709071
2017-01-27	157.59	162.92	155.59	162.43	864237
2017-01-30	161.12	161.12	157.11	159.67	521096
2017-01-31	159.13	163.99	157.58	163.63	627492
2017-02-01	163.35	164.92	161.77	164.03	748910
2017-02-02	163.60	166.05	160.86	165.10	547608
2017-02-03	166.43	166.68	163.29	163.68	601054
2017-02-06	162.58	165.09	162.58	164.33	471767
2017-02-07	165.26	165.26	162.49	162.82	384856
2017-02-08	163.05	165.98	161.37	164.78	526986
2017-02-09	163.99	165.62	162.64	164.58	512648
2017-02-10	165.39	165.39	163.13	164.08	235084
2017-02-13	164.05	165.31	163.50	164.48	230391
2017-02-14	164.23	165.83	163.24	165.67	307550
2017-02-15	165.63	168.70	164.83	167.88	328850
2017-02-16	167.57	168.82	166.50	168.42	470839
2017-02-17	167.06	168.64	166.13	168.16	324190
2017-02-21	169.31	169.89	165.76	167.92	600413
2017-02-22	160.92	161.30	146.84	146.98	1620783
2017-02-23	146.17	148.54	142.00	147.44	1092403
2017-02-24	145.96	147.19	145.57	146.71	414114
2017-02-27	146.77	152.95	146.77	152.51	873113
2017-02-28	153.58	153.58	146.65	147.72	944803
2017-03-01	150.46	152.86	147.55	148.03	1128600
2017-03-02	148.40	149.64	146.60	147.19	504550
2017-03-03	147.61	149.56	147.08	149.47	358554
2017-03-06	146.70	148.27	144.57	147.13	529220
2017-03-07	145.34	147.09	144.15	144.99	492949
2017-03-08	145.77	149.07	145.77	146.97	487658
2017-03-09	147.45	149.15	145.04	146.44	342016
2017-03-10	146.10	149.71	146.10	149.45	722143
2017-03-13	149.31	151.16	148.03	150.60	658744
2017-03-14	149.85	150.49	145.06	145.53	595664
2017-03-15	145.18	147.10	144.69	146.03	555605
2017-03-16	143.26	144.50	137.07	139.11	890426
2017-03-17	138.32	142.48	138.32	142.08	1193652
2017-03-20	141.44	142.75	140.07	141.51	317011
2017-03-21	141.65	142.94	138.04	138.28	443285
2017-03-22	139.11	141.24	138.45	139.37	416628
2017-03-23	139.08	141.36	137.63	139.13	427834
2017-03-24	139.83	141.49	138.50	140.05	386334
2017-03-27	138.85	141.70	138.85	140.50	348830
2017-03-28	139.85	141.82	139.68	141.19	317231
2017-03-29	141.13	141.77	138.61	138.76	427457
2017-03-30	135.60	137.50	132.13	136.35	810229
2017-03-31	136.93	140.40	133.07	135.38	978554
2017-04-03	121.50	129.35	121.23	123.96	2115124
2017-04-04	123.26	125.47	122.45	124.45	718959
2017-04-05	124.46	126.78	122.84	123.22	684221
2017-04-06	123.29	124.28	120.97	122.00	790118
2017-04-07	122.23	123.13	121.90	122.53	571865
2017-04-10	122.53	124.66	122.10	122.24	437047
2017-04-11	122.68	124.04	120.99	121.78	737160
2017-04-12	122.41	123.54	121.31	121.95	425119
2017-04-13	122.41	123.37	121.37	121.53	351124
2017-04-17	121.69	122.47	120.50	121.23	440022
2017-04-18	120.80	121.55	119.54	121.08	365643
2017-04-19	121.56	122.22	120.63	120.79	511422
2017-04-20	121.03	121.90	120.55	121.21	666750
2017-04-21	121.33	121.90	120.06	120.98	828522
2017-04-24	122.13	123.09	120.62	122.71	863505
2017-04-25	123.60	123.70	121.00	121.74	694378
2017-04-26	116.00	121.32	112.01	119.99	1700346
2017-04-27	120.72	121.26	119.80	120.50	950442
2017-04-28	121.21	126.15	120.12	125.70	1133176
2017-05-01	125.70	125.75	122.02	123.00	584090
2017-05-02	123.25	124.44	120.06	121.23	694927
2017-05-03	121.22	122.47	120.43	122.16	383288
2017-05-04	122.79	123.58	121.22	122.32	333050
2017-05-05	122.59	122.95	120.81	122.84	486133
2017-05-08	123.22	123.87	121.65	122.23	487145
2017-05-09	122.66	125.63	122.11	124.79	504983
2017-05-10	125.10	125.47	122.59	123.48	625263
2017-05-11	123.09	124.60	120.95	122.23	526548
2017-05-12	122.47	123.81	121.64	123.18	350940
2017-05-15	122.94	124.43	122.51	123.06	464637
2017-05-16	122.83	123.94	121.80	122.82	379634
2017-05-17	121.32	123.31	120.76	120.90	357873
2017-05-18	120.01	121.91	119.59	121.19	497875
2017-05-19	121.33	123.14	121.15	121.64	496443
2017-05-22	122.31	123.50	121.17	122.57	375132
2017-05-23	122.55	122.55	120.51	121.46	274179
2017-05-24	121.35	121.94	120.46	121.00	384878
2017-05-25	121.00	121.67	118.06	118.34	458227
2017-05-26	118.74	120.38	118.56	119.08	561393
2017-05-30	119.20	120.76	118.25	118.91	490542
2017-05-31	119.54	121.16	118.52	120.89	789242
2017-06-01	121.35	126.79	121.35	125.92	1003571
2017-06-02	126.29	128.98	126.28	127.64	572910
2017-06-05	127.84	127.84	124.88	126.05	452139
2017-06-06	125.80	127.32	125.10	126.12	355043
2017-06-07	126.50	128.62	126.30	128.19	518945
2017-06-08	128.36	131.12	128.23	129.67	658397
2017-06-09	130.20	131.71	129.00	130.19	655087
2017-06-12	130.85	131.48	130.08	131.42	666639
2017-06-13	131.63	132.85	130.48	131.15	616196
2017-06-14	131.22	131.29	129.29	130.16	585883
2017-06-15	130.00	130.97	129.33	130.48	454433
2017-06-16	130.15	130.36	128.34	129.92	578775
2017-06-19	130.69	131.20	129.15	130.59	377688
2017-06-20	130.12	132.46	129.94	130.12	348088
2017-06-21	130.39	132.72	130.14	131.93	465119
2017-06-22	131.90	133.45	130.13	131.70	413033
2017-06-23	131.86	132.87	130.76	131.59	1195642
2017-06-26	131.72	134.16	131.72	133.12	482353
2017-06-27	133.00	133.22	130.42	130.94	511982
2017-06-28	132.01	132.68	131.07	132.30	324500
2017-06-29	132.56	132.56	129.70	131.32	669142
2017-06-30	131.83	132.03	128.65	129.73	452404
2017-07-03	130.59	132.99	130.59	131.92	223848
2017-07-05	131.12	134.79	131.12	133.86	558857
2017-07-06	132.61	134.49	130.34	131.71	425736
2017-07-07	132.39	133.00	130.36	131.05	637698
2017-07-10	131.22	131.71	129.30	130.95	442519
2017-07-11	131.48	131.48	128.27	129.87	499533
2017-07-12	130.00	132.52	129.83	129.94	414693
2017-07-13	130.37	133.00	129.29	131.70	662882
2017-07-14	131.87	132.27	130.54	130.62	409328
2017-07-17	130.98	131.61	129.73	130.24	420716
2017-07-18	130.39	131.30	129.50	129.96	748026
2017-07-19	130.56	132.92	130.56	131.25	416425
2017-07-20	131.55	132.45	130.83	131.36	427648
2017-07-21	130.65	131.15	128.73	129.98	483558
2017-07-24	130.05	132.18	129.85	131.49	378296
2017-07-25	131.66	133.61	129.22	132.38	834603
2017-07-26	132.99	133.06	131.30	131.40	639238
2017-07-27	134.01	134.33	123.05	125.10	1430489
2017-07-28	124.25	129.05	124.25	128.35	583874
2017-07-31	127.68	129.40	127.68	128.40	391262
2017-08-01	128.51	128.91	126.04	128.02	461988
2017-08-02	128.35	128.50	127.03	127.92	512296
2017-08-03	127.48	128.39	125.27	126.96	449560
2017-08-04	138.90	139.10	135.20	136.81	2166309
2017-08-07	137.75	137.82	133.85	135.46	787044
2017-08-08	135.23	135.38	130.69	131.04	862080
2017-08-09	129.99	131.01	128.22	129.03	682392
2017-08-10	128.13	128.16	126.34	127.02	711369
2017-08-11	127.40	130.48	127.40	128.23	457333
2017-08-14	128.92	130.68	128.46	129.68	529993
2017-08-15	129.33	131.22	128.39	129.76	449405
2017-08-16	129.67	134.10	129.53	132.04	577125
2017-08-17	131.89	133.57	130.97	131.06	618908
2017-08-18	130.69	131.27	128.79	129.10	557656
2017-08-21	128.57	130.96	128.40	129.81	484772
2017-08-22	130.00	131.83	129.74	131.28	433488
2017-08-23	130.52	131.30	129.81	130.72	333135
2017-08-24	130.69	131.00	129.11	129.86	332712
2017-08-25	129.90	131.48	128.23	128.45	412064
2017-08-28	129.17	130.59	128.66	129.61	320749
2017-08-29	129.30	129.95	128.34	128.39	363199
2017-08-30	128.09	129.93	128.09	129.17	342882
2017-08-31	129.32	131.95	129.15	130.80	655808
2017-09-01	130.57	134.43	129.94	133.35	508729
2017-09-05	133.48	134.08	131.91	133.53	526280
2017-09-06	133.77	136.17	133.77	135.03	695913
2017-09-07	134.48	134.48	132.37	133.52	915749
2017-09-08	125.00	125.21	119.13	120.82	2279211
2017-09-11	121.00	121.62	119.67	120.75	696960
2017-09-12	121.04	124.04	120.17	123.38	480487
2017-09-13	123.42	124.62	122.30	123.18	456883
2017-09-14	123.51	123.51	120.91	121.01	348924
2017-09-15	120.85	121.73	120.46	120.79	843120
2017-09-18	120.90	121.16	119.45	119.80	415686
2017-09-19	120.00	121.51	117.47	117.53	470837
2017-09-20	117.43	118.52	117.07	117.57	488291
2017-09-21	117.65	118.16	115.35	115.45	653423
2017-09-22	115.50	115.64	114.54	114.60	372309
2017-09-25	115.14	120.12	115.04	119.64	418139
2017-09-26	119.30	120.23	117.86	118.30	453996
2017-09-27	119.08	120.57	117.92	119.46	308218
2017-09-28	119.08	120.64	118.08	118.76	456441
2017-09-29	118.78	119.91	116.65	117.19	447882
2017-10-02	117.00	123.16	116.79	122.56	520038
2017-10-03	122.98	124.00	120.37	122.82	402516
2017-10-04	123.22	123.22	121.96	122.21	255690
2017-10-05	122.00	124.15	120.82	123.95	216379
2017-10-06	122.87	124.89	122.39	123.87	215684
2017-10-09	123.48	123.69	120.60	122.04	332384
2017-10-10	122.25	123.35	121.40	121.52	279328
2017-10-11	121.71	121.71	118.77	120.15	672869
2017-10-12	120.11	121.02	119.53	120.27	256919
2017-10-13	120.56	121.88	120.20	120.51	166834
2017-10-16	121.00	122.06	119.24	119.78	301811
2017-10-17	119.49	123.22	119.49	121.79	237686
2017-10-18	121.62	123.15	119.81	120.12	367917
2017-10-19	120.15	120.15	118.00	119.06	432384
2017-10-20	119.71	121.46	118.65	121.01	402257
2017-10-23	121.16	122.06	119.70	121.23	562265
2017-10-24	122.08	122.31	118.59	118.90	513152
2017-10-25	126.58	130.69	120.73	122.89	1089178
2017-10-26	121.80	123.25	118.52	119.10	494356
2017-10-27	119.89	121.00	115.79	120.05	462617
2017-10-30	120.05	121.86	119.23	119.86	302523
2017-10-31	120.51	120.70	118.37	118.59	304002
2017-11-01	119.09	121.07	118.50	120.21	469151
2017-11-02	120.60	120.93	117.08	118.90	422359
2017-11-03	118.37	121.19	118.37	120.95	319086
2017-11-06	121.46	122.51	120.50	122.01	363147
2017-11-07	122.39	122.92	121.30	122.30	377031
2017-11-08	122.01	123.78	122.01	123.45	361729
2017-11-09	123.68	123.68	120.24	121.23	303622
2017-11-10	120.59	121.27	118.79	121.00	190618
2017-11-13	120.24	121.20	119.20	119.75	244874
2017-11-14	119.11	120.07	117.01	118.58	312325
2017-11-15	118.09	120.86	117.43	120.22	381303
2017-11-16	120.82	122.23	118.75	121.62	373294
2017-11-17	121.60	123.38	120.50	123.02	297623
2017-11-20	125.30	127.25	123.95	126.20	548688
2017-11-21	126.50	126.75	124.09	125.41	436960
2017-11-22	125.24	126.64	124.78	125.41	259458
2017-11-24	125.68	126.58	123.24	125.01	218049
2017-11-27	125.32	125.82	119.92	120.01	319649
2017-11-28	121.18	127.00	120.33	124.55	706454
2017-11-29	125.13	129.85	124.43	129.12	331274
2017-11-30	129.00	130.59	126.93	129.99	550347
2017-12-01	130.42	133.46	127.97	133.32	342729
2017-12-04	133.22	136.72	132.70	134.02	626429
2017-12-05	135.22	135.46	133.13	134.17	294465
2017-12-06	134.67	134.67	133.03	134.24	252671
2017-12-07	134.72	137.43	132.43	137.07	440088
2017-12-08	137.45	138.26	135.49	136.21	279392
2017-12-11	136.30	136.64	134.63	135.61	293017
2017-12-12	135.23	136.14	134.35	135.22	375452
2017-12-13	134.74	137.31	134.67	136.29	460829
2017-12-14	135.96	136.69	134.34	135.78	321793
2017-12-15	136.28	138.36	135.22	137.41	911671
2017-12-18	138.40	138.58	135.92	136.21	326370
2017-12-19	136.02	137.01	134.79	135.52	521278
2017-12-20	136.73	137.54	135.33	135.86	393447
2017-12-21	135.52	136.19	134.57	134.94	257619
2017-12-22	135.28	137.55	134.48	137.25	308855
2017-12-26	137.90	150.66	137.90	150.03	673827
2017-12-27	150.03	152.47	146.15	151.28	626763
2017-12-28	151.05	151.56	148.19	149.24	297580
2017-12-29	150.09	150.86	147.64	147.95	229435
2018-01-02	148.64	152.35	148.13	151.94	441820
2018-01-03	151.10	152.55	149.93	150.09	259644
2018-01-04	149.76	150.81	148.21	149.83	456142
2018-01-05	149.50	150.77	148.32	149.79	365608
2018-01-08	150.30	150.98	148.47	149.85	291491
2018-01-09	150.10	151.37	148.54	150.38	268481
2018-01-10	149.10	149.76	145.66	146.59	268754
2018-01-11	147.00	147.18	141.01	142.93	601555
2018-01-12	143.31	143.45	140.43	141.27	417842
2018-01-16	140.98	142.18	134.91	135.12	627905
2018-01-17	135.93	143.00	135.40	140.32	633348
2018-01-18	139.50	140.58	138.00	139.53	446979
2018-01-19	140.22	141.05	137.97	139.51	463591
2018-01-22	139.36	143.67	139.11	143.46	257660
2018-01-23	143.12	143.73	141.62	142.72	303579
2018-01-24	143.72	143.72	137.62	138.33	316749
2018-01-25	139.50	141.94	137.35	138.42	297563
2018-01-26	138.64	138.98	136.19	136.97	386769
2018-01-29	136.57	139.59	136.01	138.37	287011
2018-01-30	137.26	137.83	135.71	135.97	467557
2018-01-31	136.67	137.32	128.79	129.00	670515
2018-02-01	128.64	137.38	127.64	136.49	463689
2018-02-02	135.19	136.14	131.05	133.31	404853
2018-02-05	132.21	134.61	126.68	127.12	351309
2018-02-06	125.81	132.10	123.31	131.19	347452
2018-02-07	130.33	133.87	129.74	132.25	351947
2018-02-08	132.70	133.74	125.98	126.26	496492
2018-02-09	127.01	130.54	122.25	128.71	463175
2018-02-12	129.87	132.40	127.49	129.50	381836
2018-02-13	128.33	130.05	126.65	129.17	327749
2018-02-14	128.34	137.18	128.34	136.92	397169
2018-02-15	137.33	137.80	133.54	136.11	356886
2018-02-16	136.38	139.22	134.77	134.93	330541
2018-02-20	133.81	139.54	133.65	134.96	546315
2018-02-21	134.30	134.30	120.68	122.17	1675068
2018-02-22	122.08	124.99	115.12	117.55	1086942
2018-02-23	118.82	119.20	115.71	118.04	411852
2018-02-26	117.45	117.68	113.12	115.96	505831
2018-02-27	115.71	118.06	113.49	115.05	484701
2018-02-28	115.78	116.66	114.75	115.85	635223
2018-03-01	115.52	116.91	111.11	113.56	570615
2018-03-02	113.14	115.78	111.55	113.79	369454
2018-03-05	112.89	113.67	110.15	110.44	352715
2018-03-06	111.00	112.87	108.65	112.77	473015
2018-03-07	111.46	112.73	107.82	110.02	681258
2018-03-08	110.64	118.44	109.98	115.36	630744
2018-03-09	115.65	116.36	113.54	115.34	367080
2018-03-12	115.42	116.64	114.56	116.07	342698
2018-03-13	116.51	116.51	113.00	113.89	288924
2018-03-14	113.85	114.61	111.62	111.88	373708
2018-03-15	112.33	112.33	109.93	111.00	363028
2018-03-16	111.04	112.31	110.40	111.14	613296
2018-03-19	110.63	112.71	108.64	110.04	386916
2018-03-20	110.52	111.01	107.29	107.71	398381
2018-03-21	107.22	109.95	106.81	109.06	331749
2018-03-22	108.18	110.28	106.30	108.42	305648
2018-03-23	108.67	110.00	107.11	107.39	301155
2018-03-26	108.73	109.94	106.80	109.40	374691
2018-03-27	109.30	109.84	106.91	107.21	367922
2018-03-28	108.65	111.46	108.51	110.50	401443
2018-03-29	110.70	112.87	109.45	112.36	369262
2018-04-02	111.59	111.59	106.86	107.42	466052
2018-04-03	111.98	118.25	110.97	115.77	713407
2018-04-04	113.81	116.50	112.53	116.34	515275
2018-04-05	117.50	118.93	112.49	113.03	404395
2018-04-06	112.09	113.30	109.69	110.26	345297
2018-04-09	111.67	112.12	109.24	110.38	445280
2018-04-10	112.15	112.50	109.66	111.97	347142
2018-04-11	111.56	114.01	111.56	112.81	382869
2018-04-12	112.79	113.12	110.29	110.80	277429
2018-04-13	111.61	114.10	111.09	112.47	304593
2018-04-16	113.06	114.23	111.90	112.88	293654
2018-04-17	113.69	115.69	112.04	114.09	326656
2018-04-18	113.94	115.58	110.86	112.19	553645
2018-04-19	112.09	115.11	111.53	112.99	304282
2018-04-20	113.13	114.82	112.19	114.06	501383
2018-04-23	114.25	114.80	110.51	111.50	343428
2018-04-24	111.34	111.88	108.61	110.05	288601
2018-04-25	110.11	111.35	108.33	109.77	273733
2018-04-26	110.60	112.44	109.94	110.87	243246
2018-04-27	110.64	111.94	108.82	110.40	235715
2018-04-30	110.88	112.81	109.46	110.11	451045
2018-05-01	110.33	112.23	108.90	111.67	353110
2018-05-02	112.65	112.98	101.99	104.31	892953
2018-05-03	102.97	105.54	100.76	102.36	454198
2018-05-04	102.02	103.80	101.18	102.98	385802
2018-05-07	102.99	104.36	101.81	102.40	299813
2018-05-08	103.74	103.76	101.46	101.93	551762
2018-05-09	102.24	103.94	101.05	103.51	370144
2018-05-10	102.87	103.28	100.64	101.14	339564
2018-05-11	101.63	103.50	100.57	102.90	357843
2018-05-14	103.32	106.72	103.32	106.56	301365
2018-05-15	105.60	108.11	105.01	107.05	429915
2018-05-16	107.40	110.05	106.12	108.91	318917
2018-05-17	108.44	108.80	107.33	107.70	363047
2018-05-18	107.67	108.42	106.11	106.27	348257
2018-05-21	106.83	106.94	104.00	104.12	300898
2018-05-22	104.09	106.65	104.09	105.08	215427
2018-05-23	104.35	106.61	103.97	105.56	211176
2018-05-24	105.58	107.34	104.31	104.73	198290
2018-05-25	104.82	107.24	103.57	103.60	215811
2018-05-29	103.14	105.67	102.70	105.26	262249
2018-05-30	105.25	108.72	105.19	108.35	390804
2018-05-31	107.85	107.85	105.65	106.58	432444
2018-06-01	107.36	108.34	106.27	106.99	349312
2018-06-04	107.63	110.10	107.28	109.86	338410
2018-06-05	110.05	110.73	108.02	108.50	227254
2018-06-06	108.56	111.59	107.80	110.68	336702
2018-06-07	111.04	112.11	110.03	110.96	213924
2018-06-08	110.45	112.01	109.95	111.89	358492
2018-06-11	112.10	113.29	111.95	112.53	183883
2018-06-12	112.29	113.26	111.34	112.91	392889
2018-06-13	113.38	113.84	111.90	112.61	233204
2018-06-14	112.84	114.35	111.71	114.17	282221
2018-06-15	114.35	118.00	111.56	117.33	791764
2018-06-18	116.03	118.59	114.07	115.56	337554
2018-06-19	114.78	117.70	114.78	117.49	237806
2018-06-20	117.35	118.56	116.49	118.31	251401
2018-06-21	118.17	118.17	115.89	116.73	190233
2018-06-22	117.23	118.14	115.53	116.47	394711
2018-06-25	116.24	117.00	113.06	113.50	274735
2018-06-26	113.88	113.88	111.19	112.14	314765
2018-06-27	112.50	112.69	108.27	108.46	212987
2018-06-28	108.85	111.62	107.08	111.47	332362
2018-06-29	111.11	114.91	111.11	113.15	392006
2018-07-02	111.74	114.33	110.00	113.81	296785
2018-07-03	114.64	117.71	113.84	116.41	244319
2018-07-05	116.65	117.39	114.70	116.95	237539
2018-07-06	117.52	120.76	115.23	120.29	321598
2018-07-09	120.49	123.60	119.98	123.03	275750
2018-07-10	123.70	123.94	121.08	121.45	325794
2018-07-11	120.37	123.71	120.37	122.98	276502
2018-07-12	123.52	124.18	122.40	124.14	238149
2018-07-13	124.18	125.96	123.49	124.74	190711
2018-07-16	124.82	124.82	121.31	122.24	408628
2018-07-17	121.50	124.04	121.47	123.89	424333
2018-07-18	124.36	124.69	122.38	123.13	281167
2018-07-19	123.31	124.97	121.74	124.09	242856
2018-07-20	123.46	126.64	121.82	125.03	380784
2018-07-23	125.47	126.79	123.94	125.99	267525
2018-07-24	127.34	127.78	124.28	124.76	279682
2018-07-25	125.18	126.17	123.69	124.27	326762
2018-07-26	124.41	126.57	123.30	125.68	306462
2018-07-27	125.89	125.89	121.83	122.98	325853
2018-07-30	123.17	123.73	119.07	120.26	443550
2018-07-31	121.14	125.09	120.49	122.91	383096
2018-08-01	122.91	124.59	113.50	116.66	604090
2018-08-02	117.79	124.74	116.90	123.24	483903
2018-08-03	123.74	127.39	123.74	127.07	341595
2018-08-06	126.10	129.00	122.20	123.75	390166
2018-08-07	124.51	126.27	123.00	124.82	338846
2018-08-08	124.83	128.88	123.23	126.17	1053032
2018-08-09	125.58	128.38	123.05	127.01	513228
2018-08-10	126.53	127.83	125.22	126.58	326676
2018-08-13	126.86	127.32	122.40	122.69	449014
2018-08-14	123.28	125.07	122.77	123.31	416918
2018-08-15	122.55	124.78	121.20	124.63	269472
2018-08-16	125.20	129.95	124.00	129.46	533360
2018-08-17	129.91	130.00	124.69	125.61	325481
2018-08-20	126.33	126.33	124.38	125.03	330774
2018-08-21	125.34	128.22	124.68	128.11	452946
2018-08-22	127.49	129.27	126.91	127.89	299858
2018-08-23	127.76	128.54	124.09	126.08	277262
2018-08-24	125.97	126.79	123.35	123.92	382041
2018-08-27	124.59	127.28	124.11	126.78	391019
2018-08-28	126.52	127.42	125.65	126.23	306825
2018-08-29	126.87	127.03	124.61	125.66	316108
2018-08-30	125.05	126.50	123.26	123.68	413048
2018-08-31	123.14	124.31	122.61	122.99	373430
2018-09-04	123.45	123.99	117.52	119.45	610476
2018-09-05	118.99	121.18	118.99	119.24	439552
2018-09-06	119.66	119.66	117.53	118.48	248775
2018-09-07	117.80	118.67	116.69	118.48	210019
2018-09-10	119.00	121.71	118.21	121.44	235252
2018-09-11	121.90	122.33	119.86	121.85	281653
2018-09-12	122.33	123.58	120.45	123.39	257956
2018-09-13	122.99	125.19	122.58	124.52	238626
2018-09-14	125.00	126.13	123.30	123.92	288900
2018-09-17	124.09	126.24	122.66	125.94	266998
2018-09-18	126.00	127.74	124.42	126.20	288769
2018-09-19	126.44	127.79	124.92	125.86	270035
2018-09-20	126.52	127.00	124.09	124.23	228850
2018-09-21	124.18	127.69	122.71	122.74	501961
2018-09-24	122.95	125.79	122.35	125.32	214893
2018-09-25	126.27	126.75	124.57	125.51	328056
2018-09-26	125.46	127.79	123.93	125.27	404627
2018-09-27	125.20	127.43	124.03	126.37	264609
2018-09-28	125.60	129.00	125.47	127.88	557950
2018-10-01	128.41	128.41	125.35	125.96	304136
2018-10-02	126.30	127.14	124.53	126.11	266276
2018-10-03	127.14	129.59	125.15	128.73	315590
2018-10-04	128.16	128.68	124.35	125.11	357206
2018-10-05	125.59	127.68	123.42	124.87	267172
2018-10-08	125.00	127.44	123.17	126.65	257988
2018-10-09	126.83	127.00	124.67	125.17	247432
2018-10-10	125.10	126.90	123.67	123.96	232517
2018-10-11	124.42	127.05	121.23	121.38	357256
2018-10-12	122.35	125.04	120.39	123.11	426885
2018-10-15	123.36	125.13	122.82	123.42	265222
2018-10-16	124.05	127.11	123.61	127.04	279352
2018-10-17	127.46	128.55	126.17	127.00	362864
2018-10-18	127.39	128.18	125.46	125.83	344735
2018-10-19	126.54	127.86	122.53	122.95	320070
2018-10-22	123.94	125.24	120.79	122.27	318927
2018-10-23	120.79	125.66	118.53	124.49	406886
2018-10-24	124.76	124.76	115.94	116.13	502190
2018-10-25	116.84	120.36	115.51	118.95	350499
2018-10-26	117.97	119.87	115.23	118.39	379207
2018-10-29	119.92	121.23	115.64	117.67	313892
2018-10-30	117.81	122.85	117.56	122.67	385939
2018-10-31	118.37	125.70	109.82	110.86	806572
2018-11-01	110.78	115.24	110.18	115.04	670719
2018-11-02	115.75	117.17	113.02	114.64	388172
2018-11-05	115.27	116.71	113.86	115.06	485402
2018-11-06	115.24	118.06	115.24	116.98	398161
2018-11-07	117.85	119.94	115.28	116.55	502299
2018-11-08	116.98	119.39	116.15	116.96	338785
2018-11-09	116.52	117.14	113.86	114.39	411352
2018-11-12	114.30	115.16	111.51	111.79	312283
2018-11-13	112.78	114.39	112.03	112.72	250812
2018-11-14	113.39	114.16	109.16	110.97	377502
2018-11-15	111.04	120.94	110.50	116.31	595642
2018-11-16	115.98	122.14	114.41	121.49	400412
2018-11-19	121.49	122.37	115.77	116.52	480531
2018-11-20	115.04	116.60	112.66	113.22	327795
2018-11-21	113.49	116.34	112.25	114.22	399934
2018-11-23	113.74	116.66	111.65	115.17	200622
2018-11-26	116.66	116.80	113.44	115.11	530682
2018-11-27	114.15	114.48	112.74	113.53	262051
2018-11-28	113.75	117.78	112.34	117.74	234748
2018-11-29	116.93	118.70	116.69	117.29	254731
2018-11-30	117.70	119.72	116.27	118.10	422812
2018-12-03	118.06	119.76	116.83	119.53	514610
2018-12-04	120.49	121.00	113.04	113.29	443013
2018-12-06	111.58	113.93	110.61	112.77	474631
2018-12-07	112.75	113.46	108.48	109.44	522416
2018-12-10	109.45	110.20	106.73	108.50	351340
2018-12-11	110.30	111.91	108.28	109.79	497732
2018-12-12	111.52	113.95	110.91	112.01	385817
2018-12-13	111.95	112.46	109.42	110.15	331657
2018-12-14	109.20	110.97	107.51	107.89	398978
2018-12-17	107.78	109.63	106.14	106.59	397869
2018-12-18	107.71	108.85	105.15	106.10	211478
2018-12-19	105.57	107.72	102.27	104.17	356743
2018-12-20	104.38	105.56	102.19	103.04	491491
2018-12-21	103.56	106.13	100.60	102.51	1096584
2018-12-24	101.99	103.12	100.06	101.40	192097
2018-12-26	101.55	106.04	101.55	105.85	327056
2018-12-27	104.12	105.33	101.76	105.30	300809
2018-12-28	105.50	107.29	104.00	105.04	309324
2018-12-31	105.68	108.91	105.68	108.90	373331
2019-01-02	107.85	109.63	106.58	107.65	518184
2019-01-03	107.88	108.61	105.88	107.15	351513
2019-01-04	108.43	112.66	108.43	112.30	590589
2019-01-07	112.67	114.93	110.66	113.86	331443
2019-01-08	114.89	114.89	111.74	113.36	368350
2019-01-09	113.87	114.31	112.04	113.51	249482
2019-01-10	113.00	114.65	111.47	114.28	316741
2019-01-11	114.17	115.74	113.45	114.86	166131
2019-01-14	114.36	115.92	113.60	114.00	400262
2019-01-15	114.73	115.95	113.34	114.95	286312
2019-01-16	115.13	116.23	112.72	113.62	311154
2019-01-17	113.04	114.96	112.27	114.19	284733
2019-01-18	115.02	115.82	114.29	115.75	290827
2019-01-22	115.15	115.15	112.25	113.90	388955
2019-01-23	114.18	115.08	110.51	114.62	474054
2019-01-24	114.60	115.45	112.53	114.30	215120
2019-01-25	114.58	116.13	111.01	115.93	354274
2019-01-28	115.20	116.49	113.66	116.33	420292
2019-01-29	116.53	116.70	114.80	116.07	265846
2019-01-30	116.16	116.69	114.26	116.12	236057
2019-01-31	115.97	115.97	114.45	115.33	302570
2019-02-01	115.52	116.25	114.55	115.83	273070
2019-02-04	115.50	116.93	114.32	116.88	150165
2019-02-05	116.90	118.15	116.26	116.95	289732
2019-02-06	116.95	118.04	115.66	116.50	220942
2019-02-07	116.35	116.93	114.83	115.30	217740
2019-02-08	114.89	116.89	114.58	116.48	305792
2019-02-11	116.67	118.19	116.45	117.50	202621
2019-02-12	117.91	118.53	116.78	118.11	210293
2019-02-13	118.47	118.99	117.12	117.78	204765
2019-02-14	117.65	119.48	117.65	118.54	186114
2019-02-15	119.05	119.65	118.34	119.63	227148
2019-02-19	118.91	119.67	117.64	118.77	215503
2019-02-20	118.83	119.18	117.59	117.89	171257
2019-02-21	117.49	118.16	116.26	117.02	163895
2019-02-22	117.58	118.31	116.09	118.30	242710
2019-02-25	118.82	120.26	118.35	119.87	345317
2019-02-26	119.60	122.60	119.25	121.95	494244
2019-02-27	127.53	127.53	119.56	125.54	488241
2019-02-28	125.34	127.95	124.85	126.29	385560
2019-03-01	126.65	128.94	126.51	126.84	516061
2019-03-04	127.76	127.98	119.84	120.12	497787
2019-03-05	119.82	119.88	115.02	115.40	905364
2019-03-06	115.02	116.29	111.01	111.19	659906
2019-03-07	110.98	111.90	109.39	111.06	500268
2019-03-08	110.72	111.34	109.62	110.61	369094
2019-03-11	110.69	112.59	110.44	111.83	440137
2019-03-12	112.51	112.78	110.70	111.36	673775
2019-03-13	111.77	118.09	111.17	115.56	725029
2019-03-14	115.42	117.27	114.59	117.03	379582
2019-03-15	117.12	118.33	116.67	117.76	622542
2019-03-18	117.76	119.27	116.36	118.85	311015
2019-03-19	119.30	120.54	118.21	118.65	267325
2019-03-20	118.86	122.68	118.49	121.24	470841
2019-03-21	120.84	123.69	119.18	122.99	473529
2019-03-22	122.61	123.88	120.68	120.80	275460
2019-03-25	120.90	122.17	119.19	120.29	346746
2019-03-26	118.83	121.54	116.95	118.07	308626
2019-03-27	118.16	118.92	116.29	116.53	335462
2019-03-28	116.81	118.65	116.36	117.21	209253
2019-03-29	118.25	118.86	116.84	117.37	454767
2019-04-01	118.54	118.69	117.22	117.92	291115
2019-04-02	118.15	118.74	116.75	116.82	279648
2019-04-03	117.42	117.60	116.31	117.39	476613
2019-04-04	117.62	118.60	116.73	118.49	336360
2019-04-05	118.90	121.11	118.34	120.81	358556
2019-04-08	117.45	118.66	113.80	113.92	698768
2019-04-09	113.33	113.33	110.61	110.65	558792
2019-04-10	110.66	111.35	110.08	110.81	454418
2019-04-11	111.20	111.74	109.05	109.91	436951
2019-04-12	110.39	110.53	106.98	107.91	429377
2019-04-15	108.16	108.67	107.36	107.98	350638
2019-04-16	108.60	108.85	106.38	107.00	326266
2019-04-17	107.19	107.28	100.40	100.65	786103
2019-04-18	101.36	102.40	98.77	100.34	652181
2019-04-22	99.91	101.00	98.18	98.84	444523
2019-04-23	99.56	105.00	99.21	104.31	952389
2019-04-24	104.21	104.31	102.62	103.50	507765
2019-04-25	103.27	103.90	100.96	102.04	488525
2019-04-26	102.18	105.18	101.67	104.89	507820
2019-04-29	105.46	105.68	101.72	101.89	582828
2019-04-30	102.19	103.34	100.12	102.57	502170
2019-05-01	103.45	105.87	98.53	99.30	972846
2019-05-02	100.10	101.47	99.38	101.25	692927
2019-05-03	101.39	101.91	97.62	98.64	869392
2019-05-06	97.75	100.96	97.51	100.64	532055
2019-05-07	99.95	100.28	98.44	99.49	572945
2019-05-08	99.14	100.20	95.60	95.71	829754
2019-05-09	97.73	98.98	94.14	96.68	1024473
2019-05-10	96.00	96.00	93.27	94.64	688367
2019-05-13	93.17	93.59	90.04	90.74	643756
2019-05-14	90.28	91.91	89.57	90.50	830346
2019-05-15	89.65	90.18	88.25	89.33	666509
2019-05-16	89.18	89.96	88.26	88.64	891829
2019-05-17	88.33	91.92	88.23	90.65	681989
2019-05-20	90.03	90.57	87.76	87.90	726349
2019-05-21	88.46	89.54	87.90	88.75	684794
2019-05-22	88.91	89.74	85.94	87.05	568863
2019-05-23	86.43	86.43	83.96	85.99	918710
2019-05-24	85.98	88.80	85.80	87.50	900797
2019-05-28	87.21	87.98	86.08	86.62	3402245
2019-05-29	86.33	87.34	85.34	86.98	820317
2019-05-30	86.86	88.60	86.65	86.75	868646
2019-05-31	85.94	85.94	83.51	83.97	1073201
2019-06-03	83.71	85.37	82.78	83.74	987642
2019-06-04	83.52	86.83	83.06	85.93	1265469
2019-06-05	85.85	85.85	81.77	82.99	1336154
2019-06-06	82.83	83.82	80.94	81.05	1014464
2019-06-07	81.82	83.44	80.10	81.98	1066115
2019-06-10	81.78	83.90	81.36	82.83	741660
2019-06-11	83.40	83.50	80.48	80.76	935972
2019-06-12	80.78	81.10	79.40	80.31	822851
2019-06-13	80.70	81.24	79.50	81.07	804549
2019-06-14	80.83	80.84	77.78	78.23	829041
2019-06-17	78.66	79.92	78.24	78.58	688273
2019-06-18	79.09	81.10	78.40	78.60	676165
2019-06-19	78.41	78.89	76.96	78.60	811442
2019-06-20	79.10	80.42	77.43	77.94	649449
2019-06-21	77.66	78.75	76.52	77.51	768127
2019-06-24	77.44	77.64	75.72	76.06	680384
2019-06-25	76.48	79.03	75.85	77.26	906520
2019-06-26	77.72	78.31	75.96	76.36	524133
2019-06-27	76.11	78.13	76.11	77.01	534459
2019-06-28	77.09	78.13	77.02	78.06	676611
2019-07-01	82.55	82.75	81.38	82.05	838747
2019-07-02	82.67	82.78	81.18	82.75	786098
2019-07-03	82.54	82.54	80.33	81.91	824545
2019-07-05	81.61	82.11	79.69	80.01	492638
2019-07-08	79.73	79.97	77.31	78.11	848454
2019-07-09	78.17	81.22	77.96	80.06	502176
2019-07-10	80.62	80.62	78.21	79.13	511865
2019-07-11	79.04	79.22	77.27	77.49	536711
2019-07-12	77.27	78.30	76.06	76.48	321470
2019-07-15	76.56	76.56	75.31	76.18	323960
2019-07-16	76.26	76.87	75.55	75.92	402571
2019-07-17	76.20	76.94	75.45	76.13	347703
2019-07-18	75.92	76.98	75.66	76.25	487398
2019-07-19	76.39	77.02	75.14	75.32	930328
2019-07-22	75.50	75.66	74.65	74.85	359449
2019-07-23	75.00	75.26	74.31	74.94	328375
2019-07-24	74.94	76.83	74.47	76.71	475948
2019-07-25	76.88	78.40	76.72	76.88	550942
2019-07-26	76.93	78.92	76.87	77.60	578783
2019-07-29	77.55	78.36	75.75	78.20	454105
2019-07-30	77.69	80.00	77.52	79.53	518746
2019-07-31	81.89	83.50	78.62	79.24	930040
2019-08-01	81.29	85.31	80.93	83.07	1282416
2019-08-02	82.88	83.90	81.25	83.26	459068
2019-08-05	82.45	82.66	77.87	79.11	911424
2019-08-06	79.75	79.75	76.87	78.38	586227
2019-08-07	77.86	80.10	77.20	79.89	487504
2019-08-08	80.14	81.73	79.93	81.67	454628
2019-08-09	81.52	82.77	80.42	81.60	562384
2019-08-12	81.16	81.50	80.19	81.19	379847
2019-08-13	80.77	82.55	79.60	80.16	498286
2019-08-14	79.12	80.84	78.67	79.32	465906
2019-08-15	79.70	80.54	78.54	79.52	348096
2019-08-16	80.00	81.83	79.44	81.37	374170
2019-08-19	82.17	82.87	80.50	81.82	243000
2019-08-20	81.76	82.48	80.69	81.31	245398
2019-08-21	81.43	82.82	81.40	82.78	283580
2019-08-22	83.13	83.27	81.15	82.85	286447
2019-08-23	82.53	83.81	80.33	80.71	284549
2019-08-26	81.11	81.59	79.87	81.50	333670
2019-08-27	81.84	82.88	79.28	80.01	461448
2019-08-28	79.82	81.61	79.25	81.05	261273
2019-08-29	81.48	82.94	81.16	82.73	203099
2019-08-30	83.14	84.25	82.40	82.56	392873
2019-09-03	82.53	82.97	80.06	81.03	472880
2019-09-04	82.05	82.35	79.61	80.81	763500
2019-09-05	81.67	81.80	80.15	81.05	563331
2019-09-06	81.00	81.22	79.84	80.44	396920
2019-09-09	80.43	80.43	78.96	80.10	601866
2019-09-10	79.89	81.90	78.97	81.83	526760
2019-09-11	81.72	83.07	80.60	82.92	408451
2019-09-12	83.02	83.48	79.26	79.82	480721
2019-09-13	80.33	83.14	79.98	80.69	637665
2019-09-16	80.55	83.89	79.71	83.53	424598
2019-09-17	83.48	86.19	81.72	85.87	731072
2019-09-18	86.11	86.35	83.70	84.20	445506
2019-09-19	84.68	87.85	84.68	85.92	535135
2019-09-20	86.49	87.08	84.77	85.99	798739
2019-09-23	86.01	86.30	84.76	85.08	363052
2019-09-24	85.53	85.87	84.53	85.43	600785
2019-09-25	85.42	86.48	84.73	85.00	413761
2019-09-26	85.15	85.15	81.76	82.20	482679
2019-09-27	82.14	82.77	80.20	80.84	534838
2019-09-30	80.84	81.11	78.45	79.75	552187
2019-10-01	80.20	80.67	77.51	78.36	580929
2019-10-02	78.03	79.80	77.30	79.42	668157
2019-10-03	79.11	79.70	77.85	78.31	388655
2019-10-04	78.45	79.46	76.33	79.19	474259
2019-10-07	79.01	80.77	78.51	79.95	522690
2019-10-08	79.60	80.05	78.16	78.71	356195
2019-10-09	78.95	80.64	78.54	79.71	480615
2019-10-10	80.11	81.37	79.45	80.75	327398
2019-10-11	81.24	83.02	81.24	81.89	273390
2019-10-14	81.59	82.41	80.82	81.25	313803
2019-10-15	81.26	82.27	81.26	81.97	510915
2019-10-16	82.19	84.06	81.07	81.76	422939
2019-10-17	81.93	82.75	81.28	81.67	254078
2019-10-18	81.43	82.78	80.60	82.14	517308
2019-10-21	83.23	84.59	82.53	84.03	320985
2019-10-22	84.42	85.16	83.27	84.26	270271
2019-10-23	84.25	85.00	83.92	84.18	271496
2019-10-24	84.47	84.73	81.86	83.30	236944
2019-10-25	82.99	84.62	82.75	84.07	341250
2019-10-28	84.39	87.35	84.39	86.51	447209
2019-10-29	86.77	87.27	85.57	86.99	478481
2019-10-30	92.00	95.76	89.44	90.99	1774544
2019-10-31	91.07	92.33	89.42	89.84	786296
2019-11-01	89.77	92.08	88.63	89.96	576499
2019-11-04	90.32	90.98	88.89	90.14	430276
2019-11-05	90.02	92.18	89.76	91.57	490784
2019-11-06	91.51	91.72	90.07	90.28	423633
2019-11-07	90.82	91.77	90.27	90.63	281028
2019-11-08	90.29	92.24	90.00	91.61	269721
2019-11-11	90.99	91.35	90.52	90.96	265582
2019-11-12	90.71	91.15	89.05	89.57	282005
2019-11-13	88.97	89.09	87.83	88.49	392747
2019-11-14	88.36	90.13	87.49	89.53	324512
2019-11-15	90.02	91.11	89.64	90.43	353935
2019-11-18	90.23	92.19	89.89	90.66	557202
2019-11-19	91.26	94.61	91.26	92.52	358889
2019-11-20	92.25	95.88	92.25	94.83	654101
2019-11-21	95.04	95.04	92.57	93.40	355657
2019-11-22	93.81	94.47	92.55	93.01	328010
2019-11-25	93.45	95.47	93.15	95.34	426400
2019-11-26	95.63	95.90	93.20	93.54	238238
2019-11-27	93.98	94.08	92.75	93.87	251462
2019-11-29	93.22	93.69	92.19	92.26	188294
2019-12-02	92.49	93.41	90.92	91.82	417532
2019-12-03	88.67	89.92	87.55	89.22	712440
2019-12-04	89.03	91.39	88.83	91.34	478950
2019-12-05	91.59	91.79	89.93	90.23	363255
2019-12-06	91.00	91.91	90.98	91.61	272659
2019-12-09	91.78	92.62	91.03	91.05	347356
2019-12-10	91.08	93.10	91.08	93.03	503278
2019-12-11	92.89	94.58	92.26	92.49	443235
2019-12-12	92.75	93.84	92.32	93.76	253575
2019-12-13	92.51	93.33	88.76	89.63	545243
2019-12-16	89.35	91.51	88.42	90.95	403277
2019-12-17	91.26	91.26	88.28	89.43	527838
2019-12-18	89.58	89.84	88.02	89.71	434235
2019-12-19	89.82	90.41	89.26	89.46	281321
2019-12-20	89.49	90.64	88.43	90.39	724498
2019-12-23	90.76	91.11	89.56	90.90	279709
2019-12-24	90.89	91.42	90.27	91.40	163893
2019-12-26	91.27	91.29	89.23	89.46	247273
2019-12-27	89.64	89.84	88.02	88.83	276424
2019-12-30	88.65	89.26	86.77	86.91	399622
2019-12-31	86.91	88.42	86.86	88.08	378786
2020-01-02	88.35	88.35	87.00	87.66	354008
2020-01-03	86.64	87.64	86.20	86.46	323365
2020-01-06	86.09	86.84	85.02	86.57	365254
2020-01-07	86.12	87.26	85.54	86.91	291756
2020-01-08	86.95	88.00	86.39	87.16	332981
2020-01-09	87.75	87.96	86.40	87.57	317099
2020-01-10	87.45	87.90	85.40	85.67	432547
2020-01-13	85.82	86.46	83.76	86.20	393768
2020-01-14	86.51	92.00	86.46	91.79	726146
2020-01-15	91.27	93.50	91.27	92.44	684920
2020-01-16	93.21	95.24	92.56	94.13	487322
2020-01-17	94.48	94.75	92.50	93.13	482282
2020-01-21	92.86	93.40	91.74	91.88	305902
2020-01-22	91.95	92.60	91.00	92.44	366755
2020-01-23	92.49	92.90	90.24	90.87	302977
2020-01-24	91.08	91.35	88.50	89.33	351747
2020-01-27	88.42	90.91	88.19	90.05	325314
2020-01-28	90.56	93.80	89.30	93.20	560506
2020-01-29	93.29	97.43	92.61	96.42	754803
2020-01-30	95.47	100.09	94.83	96.35	483882
2020-01-31	99.04	99.48	97.02	97.67	386085
2020-02-03	94.17	96.59	90.02	95.56	1108956
2020-02-04	95.25	96.85	95.25	96.65	351850
2020-02-05	97.21	103.41	97.21	101.47	566247
2020-02-06	102.08	102.51	100.54	101.44	440828
2020-02-07	101.44	101.57	99.56	100.52	425955
2020-02-10	100.84	100.84	98.51	100.02	311908
2020-02-11	100.21	101.65	99.06	101.15	345134
2020-02-12	101.89	105.93	101.70	104.46	899293
2020-02-13	105.00	105.46	103.65	103.99	336567
2020-02-14	104.26	105.30	103.23	104.19	236783
2020-02-18	104.03	106.11	103.13	105.98	246722
2020-02-19	106.41	107.83	106.24	106.92	391389
2020-02-20	106.94	108.12	105.74	107.42	407543
2020-02-21	107.29	108.44	106.71	106.96	528308
2020-02-24	112.01	116.98	111.07	115.35	1038618
2020-02-25	116.42	116.64	110.06	112.86	763318
2020-02-26	104.44	109.31	104.00	105.81	1532793
2020-02-27	104.79	105.27	100.72	100.79	1035284
2020-02-28	98.04	103.22	97.28	102.96	997696
2020-03-02	103.15	104.13	99.50	103.83	644371
2020-03-03	103.43	105.33	99.41	100.21	530694
2020-03-04	102.50	103.38	99.53	103.25	555093
2020-03-05	100.90	103.91	100.53	101.22	297623
2020-03-06	99.99	101.17	96.11	98.26	1257229
2020-03-09	93.67	94.97	90.88	91.29	672630
2020-03-10	94.93	100.99	92.61	100.49	807004
2020-03-11	98.38	99.44	92.12	93.99	571782
2020-03-12	88.19	91.64	84.89	86.14	1510249
2020-03-13	90.21	92.06	83.47	91.91	884175
2020-03-16	83.69	86.78	78.56	79.43	1053258
2020-03-17	81.32	82.66	76.85	80.56	1470542
2020-03-18	75.91	82.29	75.58	79.39	793498
2020-03-19	79.15	84.87	77.70	83.62	841632
2020-03-20	83.72	86.86	81.67	83.14	714211
2020-03-23	82.81	84.63	79.19	83.95	670566
2020-03-24	87.91	89.98	84.71	88.04	633549
2020-03-25	87.95	94.17	86.00	90.54	916633
2020-03-26	91.29	94.95	89.50	92.02	516222
2020-03-27	88.86	93.42	88.54	91.32	602249
2020-03-30	92.83	97.25	90.68	97.07	542385
2020-03-31	96.42	96.68	92.16	94.83	614554
2020-04-01	93.35	96.48	89.89	93.90	583356
2020-04-02	92.65	93.90	91.17	93.53	878200
2020-04-03	92.63	94.97	91.86	92.74	724543
2020-04-06	94.39	96.36	93.29	95.76	777241
2020-04-07	97.31	98.10	93.48	95.06	794567
2020-04-08	95.48	97.15	94.09	96.59	426614
2020-04-09	97.11	98.00	95.19	95.87	454371
2020-04-13	95.56	98.61	95.21	98.25	482502
2020-04-14	99.00	99.98	97.85	99.01	589706
2020-04-15	97.05	98.93	95.08	97.41	410897
2020-04-16	98.69	98.69	94.26	97.27	608308
2020-04-17	99.42	105.30	97.96	104.62	784207
2020-04-20	104.08	108.68	103.05	106.44	624235
2020-04-21	105.02	106.10	103.26	104.00	578326
2020-04-22	105.97	109.43	105.22	108.07	603808
2020-04-23	108.92	110.97	106.61	109.99	380435
2020-04-24	110.82	111.98	107.40	111.21	1272243
2020-04-27	111.91	112.78	111.05	111.58	474843
2020-04-28	112.79	113.45	109.38	109.74	632485
2020-04-29	107.84	113.48	104.66	107.97	760706
2020-04-30	108.18	112.09	105.87	109.56	1345462
2020-05-01	108.00	110.13	106.89	109.12	477389
2020-05-04	108.88	111.92	107.42	111.91	901547
2020-05-05	114.96	116.12	110.75	111.56	490259
2020-05-06	113.27	115.39	112.31	112.96	386257
2020-05-07	114.79	114.79	111.84	111.98	764709
2020-05-08	114.00	114.57	112.71	113.43	310515
2020-05-11	112.69	116.32	112.69	115.66	1028009
2020-05-12	117.66	118.90	114.15	114.25	600410
2020-05-13	114.01	116.74	112.09	113.08	355368
2020-05-14	112.10	114.14	111.34	113.43	388821
2020-05-15	113.42	117.00	112.53	116.36	686058
2020-05-18	118.24	119.78	117.42	119.26	1045355
2020-05-19	120.58	124.78	118.43	118.44	923043
2020-05-20	120.24	121.00	118.62	120.18	654384
2020-05-21	119.92	119.92	116.80	117.20	817329
2020-05-22	117.33	117.98	116.32	117.57	679745
2020-05-26	119.44	121.35	117.66	118.45	737595
2020-05-27	118.70	119.29	113.40	116.81	480192
2020-05-28	117.54	118.72	114.54	115.00	500010
2020-05-29	115.72	118.19	113.90	117.95	543219
2020-06-01	117.74	121.00	116.71	120.28	529748
2020-06-02	119.65	123.85	118.37	123.06	841377
2020-06-03	122.88	125.94	122.22	125.70	753979
2020-06-04	124.43	125.84	121.78	122.42	1093869
2020-06-05	123.78	125.04	122.05	123.64	446854
2020-06-08	122.98	125.93	122.98	125.82	462662
2020-06-09	124.81	127.31	124.20	124.53	463400
2020-06-10	124.14	125.26	122.77	122.86	402069
2020-06-11	120.20	120.62	115.86	116.30	552068
2020-06-12	117.94	118.57	113.40	115.42	520087
2020-06-15	113.38	114.83	112.91	113.73	527374
2020-06-16	115.25	116.73	113.14	114.05	480185
2020-06-17	115.51	118.72	115.41	117.74	543123
2020-06-18	116.87	117.46	115.07	115.65	396805
2020-06-19	116.37	118.36	115.75	118.36	1696312
2020-06-22	117.48	119.38	114.59	118.87	435831
2020-06-23	119.63	121.05	119.55	120.80	830769
2020-06-24	120.26	122.45	119.00	121.28	540030
2020-06-25	123.00	127.79	121.98	124.18	727412
2020-06-26	123.82	123.90	118.80	119.76	770462
2020-06-29	119.78	121.92	116.56	119.96	394583
2020-06-30	120.09	121.44	118.60	121.00	501799
2020-07-01	121.60	122.53	120.00	121.00	365425
2020-07-02	121.40	122.34	120.02	120.33	857335
2020-07-06	121.07	121.07	118.33	119.04	846304
2020-07-07	118.32	120.53	118.32	118.60	380165
2020-07-08	118.58	119.70	116.94	117.78	361009
2020-07-09	117.62	118.52	115.92	116.92	485585
2020-07-10	117.37	117.65	116.12	117.44	255415
2020-07-13	118.00	119.39	115.92	115.95	319794
2020-07-14	116.83	118.43	115.47	118.37	288018
2020-07-15	121.29	121.51	119.29	121.13	318531
2020-07-16	120.57	120.57	115.85	115.96	378132
2020-07-17	116.63	117.94	116.00	117.20	454084
2020-07-20	117.99	118.54	113.99	115.34	595333
2020-07-21	115.28	115.91	113.17	113.27	326005
2020-07-22	113.43	114.41	112.21	113.53	262183
2020-07-23	113.96	116.71	113.66	114.47	305767
2020-07-24	113.43	115.51	111.18	112.26	289767
2020-07-27	112.68	115.03	112.00	114.68	275244
2020-07-28	114.30	114.59	112.93	113.16	225468
2020-07-29	115.99	120.41	111.40	112.73	652718
2020-07-30	111.31	114.46	111.29	113.50	330072
2020-07-31	113.42	113.42	110.30	111.47	330892
2020-08-03	113.06	116.80	113.06	116.41	332722
2020-08-04	115.87	116.12	113.45	114.09	305123
2020-08-05	115.34	115.34	112.69	113.07	212354
2020-08-06	113.30	113.55	111.69	112.20	179391
2020-08-07	112.80	113.27	111.64	112.79	255214
2020-08-10	112.41	112.96	110.83	110.93	153671
2020-08-11	111.01	111.93	108.93	109.15	185037
2020-08-12	109.66	110.82	108.89	110.52	243302
2020-08-13	110.71	111.00	108.44	109.38	204082
2020-08-14	109.45	109.91	108.71	109.47	169870
2020-08-17	109.27	111.32	108.03	110.75	206430
2020-08-18	111.15	111.30	109.10	110.93	250929
2020-08-19	110.02	110.11	107.02	107.12	307556
2020-08-20	106.52	107.33	105.01	106.62	263832
2020-08-21	106.83	107.56	105.86	107.25	290987
2020-08-24	108.15	108.15	105.40	105.92	206486
2020-08-25	105.83	107.35	103.58	105.05	339351
2020-08-26	104.68	105.45	104.29	105.04	282976
2020-08-27	105.46	106.18	104.00	105.67	320013
2020-08-28	105.67	106.45	104.85	106.04	195211
2020-08-31	105.83	107.55	105.06	106.96	261142
2020-09-01	106.23	107.34	104.55	105.51	274045
2020-09-02	105.13	109.48	105.13	109.12	386107
2020-09-03	108.67	108.67	103.54	104.56	277735
2020-09-04	105.49	106.37	102.84	105.37	217050
2020-09-08	103.79	104.87	102.67	102.71	288174
2020-09-09	102.90	104.45	102.00	103.90	243456
2020-09-10	103.79	104.60	102.31	102.44	337624
2020-09-11	102.98	103.80	101.52	102.52	242988
2020-09-14	103.76	106.06	103.76	104.84	452532
2020-09-15	105.47	107.33	105.01	105.75	243919
2020-09-16	105.86	106.98	105.20	106.08	235020
2020-09-17	104.72	106.93	104.22	106.67	203777
2020-09-18	107.40	108.08	104.24	105.69	595813
2020-09-21	104.43	104.76	100.54	101.01	354582
2020-09-22	100.96	102.31	99.92	102.29	180049
2020-09-23	102.24	103.31	100.51	100.55	218898
2020-09-24	99.97	102.12	98.37	99.90	333401
2020-09-25	99.44	102.00	99.07	100.45	262675
2020-09-28	101.46	102.50	100.24	101.51	197919
2020-09-29	101.82	101.82	100.09	101.04	179575
2020-09-30	101.37	102.85	100.11	101.00	471055
2020-10-01	101.03	103.59	100.05	103.17	269032
2020-10-02	102.35	104.78	101.09	101.87	281585
2020-10-05	102.83	105.85	102.83	105.69	423856
2020-10-06	105.87	106.60	102.73	103.07	276943
2020-10-07	103.59	104.32	103.06	103.87	236923
2020-10-08	104.18	105.15	103.65	104.89	200877
2020-10-09	105.01	105.44	102.91	104.01	206698
2020-10-12	103.73	104.52	102.25	104.25	350193
2020-10-13	104.35	109.00	103.26	108.32	441299
2020-10-14	108.16	110.66	108.16	109.96	589059
2020-10-15	108.61	113.35	108.60	113.03	587072
2020-10-16	113.59	115.69	112.27	115.00	536118
2020-10-19	115.54	116.86	114.18	116.47	658744
2020-10-20	117.42	120.11	115.53	119.17	641605
2020-10-21	119.57	121.00	118.63	118.85	686546
2020-10-22	119.34	122.28	119.34	122.10	588400
2020-10-23	123.10	123.87	121.85	122.78	382972
2020-10-26	122.01	124.43	120.76	123.57	602901
2020-10-27	123.13	124.50	121.48	123.40	466863
2020-10-28	121.75	132.99	121.75	132.03	1151279
2020-10-29	133.35	133.67	128.22	130.25	934594
2020-10-30	129.33	134.73	128.23	134.23	786319
2020-11-02	133.77	135.00	130.84	133.98	466296
2020-11-03	133.98	137.34	131.96	136.50	380799
2020-11-04	137.43	142.34	134.10	139.47	479089
2020-11-05	140.12	140.15	136.69	137.71	548585
2020-11-06	137.71	138.45	135.38	135.88	224097
2020-11-09	136.57	138.06	133.81	136.26	546939
2020-11-10	136.67	139.79	136.07	139.28	459405
2020-11-11	140.05	140.30	137.93	140.15	356513
2020-11-12	139.72	141.00	139.36	139.97	470169
2020-11-13	141.18	141.80	140.17	141.48	247298
2020-11-16	142.52	144.26	141.45	142.93	335510
2020-11-17	142.49	142.49	139.70	141.11	426875
2020-11-18	142.14	142.17	137.38	137.48	303889
2020-11-19	139.55	139.55	135.28	136.67	284446
2020-11-20	136.20	137.99	134.74	136.02	401412
2020-11-23	137.01	138.03	135.18	137.77	254466
2020-11-24	138.49	138.49	135.40	135.43	198185
2020-11-25	135.34	138.00	134.91	135.07	210671
2020-11-27	134.60	135.86	134.29	135.54	113254
2020-11-30	135.34	136.98	131.96	132.64	547273
2020-12-01	132.95	133.97	132.43	132.49	323342
2020-12-02	132.09	132.09	130.61	131.28	275638
2020-12-03	132.06	132.71	129.46	129.94	365175
2020-12-04	130.49	134.13	130.04	133.47	309247
2020-12-07	133.44	133.91	129.43	129.98	247264
2020-12-08	131.70	135.46	129.64	135.08	541288
2020-12-09	135.58	136.82	132.71	134.65	289068
2020-12-10	134.89	138.31	133.32	137.21	224666
2020-12-11	137.21	139.25	131.04	138.70	216006
2020-12-14	140.00	146.24	139.58	143.14	382396
2020-12-15	144.37	148.47	143.34	148.21	402894
2020-12-16	148.87	149.00	145.72	146.25	425212
2020-12-17	146.46	148.80	146.25	148.44	335498
2020-12-18	149.07	150.60	145.25	146.85	907256
2020-12-21	145.96	146.88	143.35	146.13	251998
2020-12-22	146.31	147.20	144.43	146.35	383010
2020-12-23	146.47	150.33	145.46	149.36	344063
2020-12-24	150.23	151.44	149.52	149.83	116989
2020-12-28	148.85	151.44	147.99	150.00	250264
2020-12-29	151.00	151.67	147.32	149.54	265750
2020-12-30	150.28	151.67	148.58	148.68	226600
2020-12-31	149.00	152.82	145.79	151.79	351836
2021-01-04	151.79	154.43	150.73	153.94	329320
2021-01-05	153.94	157.20	153.67	156.77	355844
2021-01-06	156.15	164.04	156.15	163.51	637863
2021-01-07	165.07	170.26	164.17	167.05	664862
2021-01-08	167.75	168.21	163.76	165.08	442043
2021-01-11	166.08	171.17	164.30	168.03	539653
2021-01-12	168.62	169.60	162.58	164.21	283165
2021-01-13	163.96	164.38	160.50	162.11	308478
2021-01-14	163.31	168.31	162.37	167.26	366203
2021-01-15	165.70	173.72	165.70	172.82	719231
2021-01-19	174.23	176.31	170.52	171.61	276574
2021-01-20	174.84	176.23	170.25	171.17	345121
2021-01-21	170.99	171.19	166.95	167.14	260618
2021-01-22	166.73	168.89	164.47	167.71	203480
2021-01-25	168.53	169.45	165.00	169.35	153981
2021-01-26	170.09	170.09	163.40	164.85	225618
2021-01-27	163.81	163.81	153.92	155.79	561119
2021-01-28	156.61	165.15	156.61	164.39	338480
2021-01-29	165.25	167.26	162.26	163.82	221492
2021-02-01	170.08	170.58	164.36	168.22	214672
2021-02-02	169.07	171.93	168.81	169.81	263524
2021-02-03	170.48	172.36	169.52	169.92	147015
2021-02-04	170.46	171.10	167.09	167.83	158566
2021-02-05	169.88	170.51	165.44	169.72	169936
2021-02-08	170.07	170.50	168.26	169.30	192297
2021-02-09	169.88	170.52	166.04	166.28	201372
2021-02-10	167.00	171.77	166.56	168.55	279269
2021-02-11	167.39	171.28	166.83	169.53	254666
2021-02-12	169.00	169.71	166.55	167.64	159590
2021-02-16	171.67	171.74	167.75	169.69	242504
2021-02-17	169.72	177.93	169.38	172.75	434731
2021-02-18	171.90	171.90	168.23	169.33	231863
2021-02-19	169.74	175.95	169.74	174.85	320647
2021-02-22	175.09	178.68	173.66	174.31	460954
2021-02-23	173.57	174.12	167.97	172.38	263366
2021-02-24	169.08	181.14	169.08	173.70	467059
2021-02-25	174.38	174.38	165.24	168.80	401533
2021-02-26	169.79	170.26	165.99	167.18	339934
2021-03-01	167.20	173.03	166.78	171.27	304977
2021-03-02	170.73	173.12	166.25	166.59	184077
2021-03-03	164.80	168.99	160.87	163.21	280648
2021-03-04	163.91	166.65	159.54	160.34	558201
2021-03-05	161.47	164.77	159.02	164.34	502197
2021-03-08	166.44	166.44	159.00	160.09	332473
2021-03-09	161.39	164.33	158.55	159.01	505240
2021-03-10	160.00	161.34	157.88	159.68	287829
2021-03-11	162.08	162.16	158.47	158.82	282276
2021-03-12	159.07	159.76	155.71	159.50	319576
2021-03-15	159.45	164.31	155.86	164.10	275625
2021-03-16	164.10	167.12	162.32	166.57	338340
2021-03-17	165.14	171.40	163.51	171.17	486388
2021-03-18	169.27	173.43	167.47	170.35	501088
2021-03-19	170.26	172.87	168.87	170.11	746240
2021-03-22	169.13	169.60	166.61	168.36	220392
2021-03-23	168.25	169.42	163.24	164.93	279393
2021-03-24	165.75	166.69	162.98	164.18	187368
2021-03-25	164.82	168.82	161.48	168.35	370810
2021-03-26	168.35	171.44	166.76	171.21	243959
2021-03-29	169.77	173.36	167.90	169.49	307886
2021-03-30	170.39	171.36	164.19	165.47	357438
2021-03-31	167.40	170.05	165.75	167.27	655837
2021-04-01	184.96	200.00	182.20	192.34	1699459
2021-04-05	192.45	195.13	191.03	192.75	440134
2021-04-06	192.11	197.30	191.01	191.65	579204
2021-04-07	191.67	193.75	188.34	191.10	1019777
2021-04-08	194.99	200.93	192.16	200.73	991574
2021-04-09	199.85	204.78	198.79	203.36	586056
2021-04-12	203.35	203.48	197.98	198.59	324221
2021-04-13	199.71	203.08	197.08	199.30	413643
2021-04-14	199.42	204.35	198.44	202.78	368609
2021-04-15	203.05	203.89	201.02	201.67	255487
2021-04-16	203.34	205.52	200.94	203.73	403195
2021-04-19	204.95	205.18	201.02	203.84	303623
2021-04-20	204.46	208.63	204.46	207.58	229339
2021-04-21	208.63	212.15	207.74	211.93	346621
2021-04-22	210.31	212.62	206.48	209.33	194047
2021-04-23	210.66	210.66	205.21	207.50	232111
2021-04-26	209.05	209.22	205.05	208.11	171611
2021-04-27	208.96	208.96	204.21	204.33	263116
2021-04-28	204.88	207.42	202.05	205.62	193887
2021-04-29	205.25	205.25	201.42	204.24	196303
2021-04-30	202.91	204.26	200.57	201.56	273186
2021-05-03	203.07	205.86	200.47	201.79	326317
2021-05-04	201.89	202.84	194.03	195.37	349159
2021-05-05	195.37	201.65	188.92	198.14	425948
2021-05-06	197.79	197.79	189.41	192.07	307848
2021-05-07	191.64	196.72	191.06	195.42	170597
2021-05-10	193.52	194.86	189.80	189.88	304524
2021-05-11	186.24	194.89	185.01	194.30	295407
2021-05-12	192.29	198.25	192.00	195.49	370181
2021-05-13	196.88	197.87	191.01	193.77	382872
2021-05-14	195.39	199.70	194.14	197.87	266408
2021-05-17	197.61	199.95	196.65	198.29	241156
2021-05-18	197.26	201.08	195.53	195.62	333338
2021-05-19	194.59	196.37	189.74	189.82	305038
2021-05-20	190.39	192.43	190.00	191.09	306977
2021-05-21	191.74	192.50	188.41	188.72	277726
2021-05-24	189.98	191.41	187.81	188.61	267674
2021-05-25	189.10	189.39	183.77	185.27	545012
2021-05-26	185.39	189.84	182.70	184.57	613361
2021-05-27	184.77	186.60	182.01	185.74	364805
2021-05-28	185.86	187.44	185.01	185.90	190801
2021-06-01	186.44	186.70	177.00	177.82	404824
2021-06-02	178.03	179.56	170.50	171.66	840343
2021-06-03	171.59	176.37	170.12	175.24	363378
2021-06-04	175.08	175.97	171.65	175.95	401404
2021-06-07	176.91	179.83	174.71	175.89	381134
2021-06-08	175.23	175.48	170.06	170.47	472565
2021-06-09	170.23	176.43	170.23	174.75	381269
2021-06-10	174.97	181.64	174.97	180.49	322282
2021-06-11	181.05	181.35	177.07	179.12	345600
2021-06-14	179.42	181.90	179.09	179.65	335154
2021-06-15	179.22	180.00	176.71	178.45	223010
2021-06-16	179.53	184.83	178.18	183.44	358820
2021-06-17	182.46	184.55	179.90	182.41	215335
2021-06-18	181.56	181.92	177.75	178.49	491733
2021-06-21	178.75	181.91	177.75	180.20	297028
2021-06-22	179.67	181.82	179.21	180.86	212102
2021-06-23	180.59	182.55	173.33	174.64	299692
2021-06-24	175.44	176.69	173.56	175.75	402477
2021-06-25	175.75	181.64	173.76	180.00	608753
2021-06-28	181.00	182.15	174.46	177.18	289125
2021-06-29	176.01	178.00	175.76	177.00	190890
2021-06-30	176.35	179.91	176.35	179.41	289831
2021-07-01	179.97	185.51	178.75	184.67	439241
2021-07-02	184.25	185.04	183.02	184.33	168769
2021-07-06	184.79	186.29	182.66	185.27	353814
2021-07-07	183.96	187.99	180.62	186.98	360896
2021-07-08	184.06	186.83	182.76	183.98	227222
2021-07-09	185.57	188.63	185.36	187.65	199062
2021-07-12	187.29	188.07	185.13	185.78	189320
2021-07-13	184.83	187.16	183.32	183.55	175355
2021-07-14	188.20	188.20	182.49	183.59	180824
2021-07-15	182.78	185.07	180.96	184.19	171659
2021-07-16	184.84	186.70	182.94	184.99	229057
2021-07-19	183.90	184.94	180.28	183.32	215277
2021-07-20	183.59	187.72	182.84	184.45	272065
2021-07-21	185.18	185.88	182.32	182.78	161126
2021-07-22	181.76	186.15	180.92	185.79	200458
2021-07-23	185.92	187.91	184.24	184.57	184377
2021-07-26	184.57	185.71	182.38	183.27	169070
2021-07-27	182.58	186.55	180.05	186.34	187695
2021-07-28	185.25	186.53	184.22	185.46	168995
2021-07-29	186.27	188.64	184.05	184.22	131426
2021-07-30	182.90	184.64	181.13	181.93	206178
2021-08-02	183.40	183.48	179.40	179.86	386115
2021-08-03	179.73	181.21	177.82	180.66	401733
2021-08-04	192.50	208.36	192.50	206.09	1597513
2021-08-05	207.49	207.49	200.42	205.42	407149
2021-08-06	205.20	216.90	203.73	213.33	522408
2021-08-09	209.68	212.26	205.75	207.72	859052
2021-08-10	208.34	208.34	203.18	204.34	316250
2021-08-11	204.68	205.64	198.37	202.21	391828
2021-08-12	201.80	203.79	199.50	203.05	200840
2021-08-13	203.48	204.71	201.02	202.62	1055341
2021-08-16	203.41	203.41	199.02	199.47	186952
2021-08-17	197.66	203.91	197.66	203.74	276005
2021-08-18	203.90	208.11	201.51	203.37	981621
2021-08-19	202.30	203.67	200.41	201.05	363227
2021-08-20	201.37	206.38	201.37	204.22	300696
2021-08-23	204.88	207.85	204.87	206.92	225911
2021-08-24	206.99	208.12	204.03	205.55	236460
2021-08-25	204.29	205.93	202.31	205.46	265892
2021-08-26	206.15	207.64	203.89	205.75	153551
2021-08-27	205.80	212.20	205.13	211.08	278454
2021-08-30	210.16	214.71	209.62	211.41	222450
2021-08-31	212.10	215.41	211.62	214.88	277639
2021-09-01	215.17	216.50	210.15	212.76	198476
2021-09-02	212.67	212.82	209.36	212.31	228386
2021-09-03	212.31	213.00	209.61	210.80	121199
2021-09-07	209.24	210.88	206.67	207.98	865910
2021-09-08	208.31	211.13	207.08	210.52	226866
2021-09-09	210.52	211.37	207.12	210.89	292243
2021-09-10	211.04	213.38	209.04	210.26	205331
2021-09-13	210.84	211.60	205.82	209.62	264107
2021-09-14	210.24	210.82	206.89	208.47	159657
2021-09-15	207.97	208.33	203.36	204.27	321586
2021-09-16	204.27	207.14	202.51	205.14	248318
2021-09-17	204.98	204.98	199.06	200.08	591346
2021-09-20	198.24	200.23	196.97	198.51	311315
2021-09-21	198.79	200.93	198.13	198.83	221001
2021-09-22	199.46	202.50	196.39	201.92	162944
2021-09-23	201.92	203.49	199.85	200.47	182085
2021-09-24	199.26	200.05	194.52	195.10	214601
2021-09-27	195.44	200.27	194.33	195.28	453033
2021-09-28	193.77	195.92	186.80	187.66	479122
2021-09-29	188.16	188.76	180.92	185.50	471679
2021-09-30	186.07	187.15	184.04	184.58	312585
2021-10-01	184.64	187.94	178.41	185.90	354368
2021-10-04	184.63	186.57	183.09	185.37	337566
2021-10-05	185.52	191.37	184.24	188.75	401940
2021-10-06	187.62	191.99	185.64	191.77	384260
2021-10-07	192.26	196.74	189.33	195.94	381808
2021-10-08	195.32	199.65	193.81	195.38	478065
2021-10-11	194.13	195.70	192.36	193.04	373706
2021-10-12	193.81	194.45	188.22	189.93	357768
2021-10-13	190.88	191.87	185.66	186.09	247751
2021-10-14	186.28	189.50	185.10	187.60	261868
2021-10-15	187.93	188.30	184.31	187.07	341402
2021-10-18	183.65	185.34	180.25	184.32	632485
2021-10-19	184.81	187.00	182.38	186.36	279657
2021-10-20	189.94	194.22	189.18	192.27	437619
2021-10-21	193.42	194.08	189.18	190.66	226842
2021-10-22	190.14	192.58	189.67	191.01	197944
2021-10-25	191.70	193.19	189.72	191.34	504073
2021-10-26	192.00	192.00	189.25	190.45	345136
2021-10-27	189.65	189.85	185.70	186.14	656907
2021-10-28	188.52	193.76	187.81	192.17	726043
2021-10-29	191.67	192.87	187.08	190.76	516198
2021-11-01	191.31	195.53	190.14	193.76	392495
2021-11-02	192.87	193.30	189.33	192.20	450392
2021-11-03	193.00	205.07	190.52	203.21	806664
2021-11-04	203.78	204.60	197.85	201.44	444302
2021-11-05	201.12	207.65	199.48	202.30	485596
2021-11-08	200.94	203.12	198.40	202.09	531224
2021-11-09	200.58	201.99	197.99	198.93	262935
2021-11-10	198.79	204.45	198.70	202.50	409683
2021-11-11	202.88	204.66	199.56	200.90	294447
2021-11-12	200.88	203.74	199.88	203.33	193458
2021-11-15	203.45	206.76	202.13	205.03	661051
2021-11-16	204.86	207.24	202.58	203.24	281786
2021-11-17	201.90	204.39	199.05	199.41	460880
2021-11-18	199.67	205.26	197.53	202.61	597399
2021-11-19	202.96	203.46	198.13	201.13	253000
2021-11-22	200.42	204.29	198.62	198.91	308413
2021-11-23	198.73	202.01	194.13	201.58	412830
2021-11-24	200.64	201.69	198.50	200.18	505387
2021-11-26	198.95	201.85	191.72	193.64	227942
2021-11-29	195.21	196.74	192.49	194.00	593786
2021-11-30	192.00	192.72	186.70	189.50	416970
2021-12-01	191.88	195.98	187.28	189.14	452294
2021-12-02	189.92	191.27	186.70	189.29	350814
2021-12-03	189.45	189.65	183.26	185.99	310841
2021-12-06	185.34	190.57	182.19	188.72	406987
2021-12-07	190.99	194.08	188.18	190.41	1121671
2021-12-08	190.40	194.61	189.24	193.94	210700
2021-12-09	193.70	193.84	186.97	187.04	175104
2021-12-10	187.50	189.53	185.48	188.57	200470
2021-12-13	187.25	192.13	185.95	191.21	208644
2021-12-14	190.88	195.12	190.55	193.93	517991
2021-12-15	193.60	196.56	191.09	195.62	335895
2021-12-16	195.46	197.66	193.62	195.86	264360
2021-12-17	194.43	198.07	192.43	196.06	687933
2021-12-20	195.36	202.32	193.67	202.22	532728
2021-12-21	203.40	206.59	202.15	205.12	518998
2021-12-22	202.44	210.28	202.06	209.77	360990
2021-12-23	211.40	215.85	206.80	214.04	284256
2021-12-27	213.31	215.09	211.97	214.69	264812
2021-12-28	215.66	217.75	213.17	213.81	172474
2021-12-29	212.49	215.97	210.92	215.02	225796
2021-12-30	215.33	217.99	213.55	215.18	302737
2021-12-31	215.98	218.38	215.33	216.08	192180
2022-01-03	215.57	215.57	208.37	210.63	431280
2022-01-04	210.65	210.66	199.06	199.08	391161
2022-01-05	199.00	200.73	192.74	192.89	487231
2022-01-06	192.15	198.48	189.86	196.07	399201
2022-01-07	195.20	200.77	195.06	198.94	555859
2022-01-10	198.36	199.80	195.09	199.24	740379
2022-01-11	204.27	211.22	204.27	206.25	571211
2022-01-12	206.16	207.56	203.00	206.19	264696
2022-01-13	206.19	210.86	204.53	208.00	357329
2022-01-14	208.40	214.03	206.73	213.96	340765
2022-01-18	213.89	217.84	211.14	212.03	734485
2022-01-19	213.66	213.66	205.00	205.07	325585
2022-01-20	205.24	207.70	199.71	199.97	438260
2022-01-21	198.89	203.19	197.31	200.06	424727
2022-01-24	199.40	202.96	195.06	202.15	580682
2022-01-25	201.16	201.70	195.92	199.72	539678
2022-01-26	198.82	203.14	196.68	198.57	439386
2022-01-27	198.78	200.11	193.69	195.17	310952
2022-01-28	194.93	200.94	191.85	200.90	236211
2022-01-31	200.30	202.31	197.64	201.87	326808
2022-02-01	201.48	204.63	200.31	202.97	388403
2022-02-02	202.12	203.13	198.69	202.12	223744
2022-02-03	201.33	202.04	198.27	198.71	228537
2022-02-04	198.79	203.06	197.41	201.59	197172
2022-02-07	201.59	204.51	199.44	199.81	284885
2022-02-08	199.38	199.89	197.47	199.64	430604
2022-02-09	199.72	205.70	199.72	204.94	314510
2022-02-10	205.06	208.63	203.08	203.75	812314
2022-02-11	203.01	205.02	202.03	203.57	303470
2022-02-14	203.59	206.37	201.31	202.84	370974
2022-02-15	203.02	206.97	202.48	204.29	205978
2022-02-16	203.45	204.85	200.85	204.56	381207
2022-02-17	204.13	204.13	199.79	199.91	576990
2022-02-18	199.22	201.00	195.83	196.50	219955
2022-02-22	195.27	196.42	192.23	193.68	422713
2022-02-23	195.21	195.55	191.51	193.11	344162
2022-02-24	175.05	179.85	161.23	167.71	1630206
2022-02-25	166.27	170.09	166.09	168.00	713517
2022-02-28	164.75	168.90	163.19	166.20	858201
2022-03-01	165.79	168.95	165.00	166.16	427168
2022-03-02	166.50	176.10	166.50	175.35	587775
2022-03-03	174.53	175.49	172.77	174.96	334714
2022-03-04	173.08	175.47	171.66	174.52	338241
2022-03-07	173.55	175.93	171.12	172.85	364928
2022-03-08	172.83	176.00	168.67	172.48	384668
2022-03-09	174.42	174.83	167.27	169.92	697406
2022-03-10	168.17	168.64	164.27	167.78	436926
2022-03-11	166.32	177.53	158.38	173.00	1511086
2022-03-14	174.29	179.45	172.94	175.00	501045
2022-03-15	174.90	179.80	174.90	178.82	395137
2022-03-16	179.31	182.65	176.05	182.55	284413
2022-03-17	182.55	185.38	179.32	184.49	327883
2022-03-18	182.23	185.13	178.86	181.20	543374
2022-03-21	182.98	183.93	179.70	182.17	300688
2022-03-22	181.45	181.91	178.41	179.33	270165
2022-03-23	179.11	181.23	176.97	177.78	251481
2022-03-24	178.24	181.48	177.40	178.87	215101
2022-03-25	178.68	179.15	174.05	174.84	895350
2022-03-28	175.50	178.20	174.51	175.23	555551
2022-03-29	175.64	178.56	173.67	178.46	422620
2022-03-30	178.65	179.81	173.54	175.63	457120
2022-03-31	175.63	180.13	173.80	179.41	395589
2022-04-01	180.60	184.90	180.13	184.65	424374
2022-04-04	184.85	188.79	183.58	184.03	613967
2022-04-05	182.67	186.86	182.21	184.71	354566
2022-04-06	183.75	188.82	183.75	185.48	471066
2022-04-07	185.06	191.69	184.01	190.11	624024
2022-04-08	191.08	191.83	188.91	189.27	820100
2022-04-11	188.48	188.90	185.09	185.54	203094
2022-04-12	185.14	189.39	185.06	186.66	203961
2022-04-13	185.69	190.89	185.69	190.19	196766
2022-04-14	189.22	193.80	189.22	191.91	339391
2022-04-18	191.52	193.93	188.00	188.81	278816
2022-04-19	188.30	189.92	183.43	184.24	269673
2022-04-20	185.44	188.65	184.93	187.26	351819
2022-04-21	188.55	191.46	186.86	190.22	327605
2022-04-22	192.83	195.07	186.88	187.63	379590
2022-04-25	186.31	187.49	181.28	186.24	240001
2022-04-26	184.19	185.84	174.67	174.81	574985
2022-04-27	175.77	177.87	173.22	177.30	479412
2022-04-28	178.77	179.44	175.27	179.34	204994
2022-04-29	178.73	182.93	175.84	177.56	236715
2022-05-02	176.86	180.70	175.43	179.82	232845
2022-05-03	180.57	182.32	177.42	179.68	338535
2022-05-04	190.62	191.78	179.68	186.36	655858
2022-05-05	190.02	193.33	184.34	186.99	364419
2022-05-06	183.87	187.02	181.19	184.09	610253
2022-05-09	181.78	184.95	177.91	178.58	414837
2022-05-10	181.09	183.90	174.36	179.11	729897
2022-05-11	177.63	184.26	177.63	179.49	513954
2022-05-12	179.96	182.48	178.74	181.37	419685
2022-05-13	182.04	185.01	181.54	183.44	792372
2022-05-16	183.94	189.87	182.25	185.13	203423
2022-05-17	186.20	191.25	186.20	190.99	503787
2022-05-18	188.51	192.20	184.86	185.38	370330
2022-05-19	184.66	187.80	182.39	186.31	254351
2022-05-20	188.07	188.88	184.58	188.33	466013
2022-05-23	188.81	217.85	188.81	210.14	1532460
2022-05-24	210.50	220.02	209.12	218.95	996060
2022-05-25	219.99	229.82	217.14	228.39	828026
2022-05-26	225.95	227.96	221.56	224.78	590621
2022-05-27	226.12	236.06	223.02	235.83	544087
2022-05-31	230.86	233.66	227.96	230.34	633692
2022-06-01	232.34	234.53	226.43	231.29	436792
2022-06-02	230.15	230.15	222.03	228.23	428232
2022-06-03	227.32	231.34	225.85	228.64	436806
2022-06-06	230.00	231.99	224.32	225.84	614202
2022-06-07	225.61	230.58	223.50	228.62	430378
2022-06-08	228.96	231.21	227.15	228.73	318229
2022-06-09	227.28	227.46	220.62	221.16	687987
2022-06-10	220.25	221.69	218.21	220.65	461590
2022-06-13	218.02	219.52	214.08	216.46	417189
2022-06-14	216.50	218.43	213.66	218.24	314132
2022-06-15	218.39	223.00	215.00	220.09	662389
2022-06-16	214.94	218.66	214.41	217.67	342326
2022-06-17	219.48	222.14	215.46	219.38	988364
2022-06-21	221.03	231.08	221.03	228.84	740660
2022-06-22	224.39	235.23	221.16	232.31	781372
2022-06-23	232.31	242.52	232.31	240.86	747807
2022-06-24	241.01	242.93	235.43	238.95	606463
2022-06-27	237.60	241.78	236.19	241.14	414563
2022-06-28	241.50	243.30	233.19	234.02	388456
2022-06-29	235.10	239.77	233.68	238.29	363261
2022-06-30	235.36	239.51	234.47	235.64	378337
2022-07-01	234.05	239.08	232.13	238.00	250778
2022-07-05	235.63	237.53	232.48	237.15	284770
2022-07-06	237.53	244.83	237.07	241.90	616004
2022-07-07	240.62	244.57	239.24	240.20	460277
2022-07-08	239.65	245.48	239.65	244.17	407770
2022-07-11	241.29	244.21	238.14	241.79	252249
2022-07-12	241.51	242.63	233.74	239.72	440776
2022-07-13	235.61	240.26	235.61	236.83	362339
2022-07-14	234.86	238.19	230.00	237.13	376324
2022-07-15	236.98	240.46	234.41	240.08	379361
2022-07-18	241.06	242.67	231.96	234.11	276919
2022-07-19	235.99	239.75	217.42	231.43	1018536
2022-07-20	232.81	232.81	221.03	226.13	528882
2022-07-21	226.14	227.89	224.32	226.20	408001
2022-07-22	223.67	225.72	221.91	225.45	280621
2022-07-25	226.45	229.00	224.06	227.98	300225
2022-07-26	229.00	233.35	227.51	231.44	477807
2022-07-27	229.57	232.41	226.46	231.00	288956
2022-07-28	230.68	232.19	222.94	229.99	344050
2022-07-29	228.55	231.19	226.55	231.07	368328
2022-08-01	230.20	230.81	224.41	225.30	412198
2022-08-02	226.18	227.78	223.11	224.75	369578
2022-08-03	225.36	238.39	225.36	228.52	591941
2022-08-04	225.81	229.94	221.22	221.35	383363
2022-08-05	221.87	224.58	219.92	221.65	329369
2022-08-08	220.44	222.95	211.99	218.73	574681
2022-08-09	219.36	221.92	217.49	219.17	340604
2022-08-10	220.15	221.90	217.63	221.49	224651
2022-08-11	220.66	222.82	219.04	220.41	348714
2022-08-12	220.66	224.06	215.41	217.10	556550
2022-08-15	217.47	218.65	212.91	218.36	630084
2022-08-16	219.36	223.44	218.72	221.66	333422
2022-08-17	221.01	222.97	218.39	221.63	224357
2022-08-18	222.24	223.61	218.63	223.44	230131
2022-08-19	223.60	225.69	221.93	224.44	254558
2022-08-22	224.32	224.61	218.80	220.31	201003
2022-08-23	219.88	226.70	217.63	226.51	353431
2022-08-24	228.05	228.05	218.75	222.49	379641
2022-08-25	223.78	224.09	219.52	220.78	244523
2022-08-26	221.32	221.80	214.59	215.30	304942
2022-08-29	213.89	219.71	212.73	217.49	245891
2022-08-30	217.16	232.06	215.54	218.97	728888
2022-08-31	219.73	230.25	208.25	226.62	1365465
2022-09-01	225.09	227.45	221.52	226.07	383133
2022-09-02	227.42	228.50	221.78	222.91	366528
2022-09-06	222.00	224.91	220.25	222.35	303602
2022-09-07	220.88	224.81	218.97	222.08	272407
2022-09-08	222.37	224.50	220.26	223.71	329720
2022-09-09	223.37	224.90	222.38	223.48	244215
2022-09-12	223.48	225.10	220.84	221.94	232189
2022-09-13	220.41	220.51	215.02	216.57	386314
2022-09-14	217.94	219.71	216.14	219.18	499392
2022-09-15	220.00	221.66	218.29	220.64	263765
2022-09-16	220.79	221.89	216.73	218.11	702703
2022-09-19	217.23	218.48	214.00	216.89	295501
2022-09-20	212.68	213.03	205.07	207.18	674880
2022-09-21	207.54	210.64	204.96	205.57	350640
2022-09-22	206.27	210.09	201.65	207.98	291644
2022-09-23	207.01	208.49	203.08	207.62	434419
2022-09-26	206.67	208.95	202.31	203.30	291676
2022-09-27	203.82	207.93	203.45	205.89	249654
2022-09-28	208.01	211.43	206.00	211.08	295885
2022-09-29	210.64	210.64	205.03	207.94	285745
2022-09-30	208.02	210.81	207.16	209.38	418465
2022-10-03	211.56	215.71	211.36	213.93	388336
2022-10-04	214.54	217.31	212.56	215.62	376574
2022-10-05	214.89	215.29	210.61	212.05	303506
2022-10-06	210.85	211.12	207.97	209.80	210877
2022-10-07	208.93	209.09	206.09	206.77	257693
2022-10-10	207.19	208.31	205.35	205.95	151173
2022-10-11	208.84	213.44	207.73	211.48	312468
2022-10-12	212.07	212.58	209.48	211.25	221946
2022-10-13	210.35	216.53	209.57	213.76	350844
2022-10-14	214.27	217.93	214.27	216.44	275678
2022-10-17	217.32	223.42	217.08	221.98	335747
2022-10-18	223.54	224.28	219.07	219.38	293674
2022-10-19	217.99	218.28	214.90	216.59	326918
2022-10-20	216.88	217.53	214.53	215.85	194523
2022-10-21	216.47	220.26	216.10	219.30	265418
2022-10-24	219.58	224.03	218.82	222.09	265799
2022-10-25	220.83	227.30	220.83	226.76	259701
2022-10-26	228.11	231.82	226.82	227.70	270517
2022-10-27	229.42	230.98	225.23	225.81	238413
2022-10-28	227.31	232.98	225.19	232.15	299910
2022-10-31	230.50	231.50	226.96	230.53	368396
2022-11-01	230.28	234.10	227.90	228.39	401054
2022-11-02	236.01	259.18	233.16	253.65	1703728
2022-11-03	255.02	270.44	253.95	265.42	795646
2022-11-04	264.29	268.23	261.64	264.69	393657
2022-11-07	263.11	270.43	262.67	266.80	477637
2022-11-08	265.09	266.00	260.24	262.84	477095
2022-11-09	262.59	267.14	260.03	264.41	353997
2022-11-10	269.56	270.61	256.83	263.38	450776
2022-11-11	264.03	264.03	251.54	255.45	499205
2022-11-14	257.38	262.36	254.05	254.64	293956
2022-11-15	256.80	261.34	255.01	259.12	362855
2022-11-16	259.89	266.36	259.89	261.05	291954
2022-11-17	260.35	265.36	257.47	264.75	350151
2022-11-18	264.85	266.22	259.63	264.62	342561
2022-11-21	265.05	269.38	263.11	265.59	248283
2022-11-22	266.65	271.22	263.38	270.93	291041
2022-11-23	270.43	271.92	266.48	266.86	191790
2022-11-25	267.59	268.45	266.23	268.07	78422
2022-11-28	267.41	271.88	267.41	270.69	297190
2022-11-29	270.50	271.53	268.60	271.03	240116
2022-11-30	272.33	280.27	271.30	279.89	562741
2022-12-01	279.89	280.43	274.63	275.61	267745
2022-12-02	273.91	282.22	273.91	278.55	252631
2022-12-05	271.40	274.04	264.84	273.72	606382
2022-12-06	275.00	277.96	269.99	276.60	483873
2022-12-07	275.90	278.97	272.37	277.08	316477
2022-12-08	276.19	281.32	275.97	279.88	408149
2022-12-09	278.14	283.09	277.73	280.43	564253
2022-12-12	279.31	280.57	276.66	280.01	229683
2022-12-13	280.02	280.74	275.88	276.43	290508
2022-12-14	275.00	279.80	274.20	276.71	444433
2022-12-15	277.10	277.49	270.90	275.85	352700
2022-12-16	274.70	280.79	273.37	278.96	1008107
2022-12-19	278.39	281.40	267.45	271.65	458729
2022-12-20	272.03	274.32	269.20	274.05	387793
2022-12-21	273.32	278.25	271.33	273.75	363971
2022-12-22	274.46	277.50	272.32	277.25	194458
2022-12-23	277.72	279.17	275.34	278.82	245750
2022-12-27	280.09	280.88	271.72	273.75	213139
2022-12-28	273.89	276.32	271.73	273.36	211262
2022-12-29	274.36	277.48	272.90	275.99	257942
2022-12-30	274.97	278.50	273.57	278.09	275857
2023-01-03	276.26	277.67	272.10	273.32	496358
2023-01-04	272.47	273.89	270.17	272.83	343266
2023-01-05	274.11	275.52	270.60	274.12	501794
2023-01-06	274.95	279.14	272.94	276.17	341570
2023-01-09	275.47	275.97	263.41	264.97	492746
2023-01-10	264.95	266.60	261.08	263.41	599730
2023-01-11	265.15	265.15	257.88	263.79	383519
2023-01-12	259.82	264.32	258.56	261.56	277619
2023-01-13	261.70	264.58	259.47	261.04	350831
2023-01-17	261.00	263.67	259.24	261.10	341720
2023-01-18	261.20	263.25	258.38	259.56	286221
2023-01-19	261.01	261.73	258.15	260.02	293257
2023-01-20	260.67	262.85	258.43	261.70	358736
2023-01-23	261.50	262.03	257.13	258.84	269612
2023-01-24	260.10	260.82	257.02	260.42	196443
2023-01-25	260.75	266.05	255.52	265.92	360747
2023-01-26	266.00	266.00	262.81	264.23	246713
2023-01-27	263.50	263.97	258.17	259.68	217997
2023-01-30	259.97	260.98	256.63	258.71	211807
2023-01-31	259.62	263.73	259.62	263.17	329310
2023-02-01	261.33	262.32	258.52	259.99	367484
2023-02-02	259.52	259.86	253.03	259.48	431220
2023-02-03	259.23	262.77	252.30	252.80	500781
2023-02-06	252.80	260.69	252.25	255.24	423592
2023-02-07	254.09	255.86	251.02	255.65	312124
2023-02-08	255.47	255.47	251.59	252.77	220840
2023-02-09	253.38	255.95	252.01	253.24	432621
2023-02-10	254.74	257.07	251.90	255.11	483022
2023-02-13	253.59	256.33	253.17	256.00	235903
2023-02-14	255.27	259.17	252.67	253.14	428404
2023-02-15	252.70	254.72	250.55	253.36	414694
2023-02-16	253.85	254.73	248.05	251.45	456995
2023-02-17	251.04	256.80	248.42	255.76	589416
2023-02-21	256.65	259.72	253.79	255.25	851889
2023-02-22	239.56	256.05	238.90	243.75	972430
2023-02-23	243.75	254.58	243.75	248.36	718058
2023-02-24	248.48	251.09	247.70	249.76	580233
2023-02-27	249.45	252.25	246.50	246.93	505383
2023-02-28	247.06	250.63	243.03	246.04	2995950
2023-03-01	245.10	248.70	241.21	244.89	575089
2023-03-02	245.05	246.43	240.97	244.76	362733
2023-03-03	245.00	249.22	243.16	248.69	289023
2023-03-06	247.60	249.02	245.38	248.02	371977
2023-03-07	248.03	248.03	236.53	236.77	640515
2023-03-08	235.99	236.41	221.27	222.64	1605877
2023-03-09	222.88	225.46	218.52	225.26	1187002
2023-03-10	225.74	230.97	225.22	228.77	759027
2023-03-13	227.45	233.07	223.91	224.72	646800
2023-03-14	225.06	226.50	218.92	220.66	916171
2023-03-15	219.00	221.39	216.05	217.50	503191
2023-03-16	215.64	220.21	211.58	220.05	642964
2023-03-17	221.20	221.20	216.18	219.73	1246406
2023-03-20	220.88	225.63	218.82	225.11	443487
2023-03-21	226.86	228.48	220.57	222.33	584133
2023-03-22	221.54	222.98	212.67	212.99	568970
2023-03-23	213.34	216.35	212.15	216.02	862865
2023-03-24	216.02	220.39	213.03	219.94	490736
2023-03-27	220.15	221.96	214.62	218.01	492065
2023-03-28	218.48	221.85	218.15	218.92	442867
2023-03-29	218.79	219.22	215.89	217.23	378640
2023-03-30	217.23	219.27	214.02	219.00	518415
2023-03-31	220.06	224.24	218.22	223.96	671699
2023-04-03	223.84	227.05	223.08	225.32	473219
2023-04-04	223.58	227.42	222.46	227.18	433844
2023-04-05	228.12	233.13	227.28	232.99	534373
2023-04-06	233.22	233.83	226.29	227.19	785622
2023-04-10	225.62	227.43	222.23	223.07	364249
2023-04-11	222.74	228.03	222.36	226.30	339957
2023-04-12	226.99	229.11	225.23	225.80	265533
2023-04-13	225.80	232.56	225.80	231.72	387368
2023-04-14	231.33	232.31	227.17	228.72	233203
2023-04-17	229.96	231.74	228.77	230.35	291267
2023-04-18	229.31	229.31	225.65	227.98	309936
2023-04-19	227.10	228.92	224.52	226.68	221206
2023-04-20	225.17	225.91	223.06	225.17	198328
2023-04-21	226.70	231.09	225.78	230.76	342293
2023-04-24	229.99	231.90	227.03	228.29	416796
2023-04-25	228.29	228.40	224.20	226.31	524674
2023-04-26	225.45	227.95	225.00	225.87	326412
2023-04-27	225.11	228.75	223.07	227.71	215630
2023-04-28	227.71	230.64	227.37	230.13	571128
2023-05-01	229.63	233.37	229.20	232.11	439873
2023-05-02	232.00	232.69	227.20	228.79	594249
2023-05-03	220.01	224.04	215.91	218.40	1009489
2023-05-04	219.63	219.63	211.41	215.72	674882
2023-05-05	217.48	217.79	213.23	214.12	971721
2023-05-08	214.29	216.23	209.82	210.46	459576
2023-05-09	209.78	211.15	208.35	209.60	376761
2023-05-10	209.84	212.75	208.23	212.24	316619
2023-05-11	212.47	213.66	209.96	213.48	222143
2023-05-12	214.34	214.82	212.41	214.02	328589
2023-05-15	214.19	215.38	212.80	214.40	268240
2023-05-16	212.80	213.49	210.21	212.05	209018
2023-05-17	211.67	216.65	209.36	216.19	431950
2023-05-18	215.82	216.82	213.59	216.79	288637
2023-05-19	218.02	220.31	217.45	219.56	315715
2023-05-22	220.37	221.86	216.92	218.59	340402
2023-05-23	218.76	219.60	216.11	216.19	262475
2023-05-24	216.75	217.90	213.99	214.09	202400
2023-05-25	212.15	213.89	209.94	212.14	478902
2023-05-26	212.14	213.93	207.20	207.32	359178
2023-05-30	206.03	208.20	204.44	205.19	338384
2023-05-31	205.93	211.25	205.93	209.74	1267840
2023-06-01	210.40	214.54	207.00	213.48	483995
2023-06-02	214.52	217.68	212.99	217.22	392075
2023-06-05	216.15	219.87	215.29	218.88	278501
2023-06-06	220.00	220.88	217.61	220.25	312165
2023-06-07	220.25	222.30	219.00	220.66	282743
2023-06-08	221.48	227.25	220.52	226.50	377102
2023-06-09	226.12	229.32	224.64	228.49	271953
2023-06-12	230.00	230.00	224.35	227.90	242575
2023-06-13	226.43	231.25	225.32	229.53	258669
2023-06-14	228.76	230.83	225.46	226.28	305261
2023-06-15	227.56	229.85	227.00	229.59	240692
2023-06-16	230.00	232.42	230.00	230.26	659637
2023-06-20	228.20	228.20	222.69	223.40	547259
2023-06-21	223.40	224.02	221.38	223.07	389971
2023-06-22	223.24	226.26	221.43	225.23	235663
2023-06-23	225.29	225.30	222.19	222.36	327808
2023-06-26	222.46	222.54	218.44	220.78	193903
2023-06-27	219.88	220.08	214.86	215.12	354113
2023-06-28	215.00	215.00	212.00	214.80	205394
2023-06-29	214.80	220.57	214.62	219.79	416016
2023-06-30	220.97	222.68	218.71	220.75	293132
2023-07-03	220.24	224.95	219.95	223.75	188726
2023-07-05	223.07	223.74	218.72	219.43	349132
2023-07-06	219.07	219.34	212.58	213.00	350316
2023-07-07	213.00	214.16	211.25	211.82	313222
2023-07-10	211.58	223.85	211.58	223.14	718566
2023-07-11	223.81	224.13	219.86	221.65	240950
2023-07-12	223.99	232.54	223.50	229.91	436803
2023-07-13	230.57	234.39	229.36	229.81	304996
2023-07-14	230.64	233.32	229.93	232.00	263205
2023-07-17	232.00	236.99	231.23	234.26	286921
2023-07-18	235.70	238.58	235.33	237.91	245788
2023-07-19	239.16	242.46	238.22	242.19	214249
2023-07-20	243.87	246.77	242.54	244.34	553635
2023-07-21	245.63	249.08	243.71	248.24	238311
2023-07-24	248.58	250.43	245.71	245.73	354033
2023-07-25	243.91	246.36	243.91	244.60	287618
2023-07-26	244.60	244.60	241.02	242.84	294922
2023-07-27	243.72	243.72	241.29	242.77	197179
2023-07-28	244.12	246.73	242.11	245.17	261315
2023-07-31	245.15	245.15	239.83	242.72	339874
2023-08-01	242.71	243.16	238.74	240.13	246846
2023-08-02	260.01	261.54	240.58	240.85	950730
2023-08-03	242.28	243.78	230.00	231.87	751880
2023-08-04	232.02	238.93	231.87	236.37	436256
2023-08-07	236.37	239.12	234.06	237.80	349898
2023-08-08	237.80	240.53	235.08	236.78	304374
2023-08-09	236.32	240.27	233.73	235.01	206197
2023-08-10	235.49	238.32	235.33	237.15	206044
2023-08-11	237.45	239.72	236.80	237.80	262962
2023-08-14	236.17	237.27	232.90	233.26	1173480
2023-08-15	232.45	236.82	232.07	235.73	184714
2023-08-16	235.28	236.66	230.55	230.77	245704
2023-08-17	230.81	234.75	227.41	228.12	1170457
2023-08-18	227.30	230.35	226.45	229.80	277692
2023-08-21	230.15	231.57	228.88	231.14	237354
2023-08-22	230.55	233.93	230.00	231.06	172588
2023-08-23	232.98	235.19	230.92	231.46	288137
2023-08-24	231.08	233.79	229.88	230.53	145958
2023-08-25	230.61	230.61	227.90	229.01	190952
2023-08-28	230.15	230.87	225.29	226.01	215865
2023-08-29	226.48	229.98	224.57	229.53	174583
2023-08-30	230.01	231.14	227.80	228.44	124198
2023-08-31	228.26	230.59	224.22	224.36	289882
2023-09-01	226.12	229.49	225.74	228.05	253023
2023-09-05	227.13	227.13	224.02	225.23	233183
2023-09-06	226.17	226.17	222.02	223.36	187473
2023-09-07	223.41	224.26	221.76	222.63	266172
2023-09-08	223.15	225.45	221.81	225.13	164192
2023-09-11	224.98	225.94	223.62	225.32	165734
2023-09-12	226.95	226.95	222.60	223.78	149153
2023-09-13	223.27	224.64	220.76	222.34	270500
2023-09-14	223.51	224.09	218.78	219.49	275512
2023-09-15	218.85	221.07	218.85	220.24	656255
2023-09-18	221.00	221.58	217.11	217.48	308843
2023-09-19	217.32	221.52	216.42	220.67	226053
2023-09-20	222.49	226.58	220.97	223.93	285400
2023-09-21	223.93	224.61	220.94	223.68	211732
2023-09-22	223.72	225.00	221.82	222.75	163675
2023-09-25	222.14	225.36	220.63	224.06	300182
2023-09-26	224.86	230.02	223.68	229.91	297713
2023-09-27	229.94	234.26	229.44	232.47	258099
2023-09-28	232.85	234.50	224.76	226.03	379338
2023-09-29	227.13	227.76	224.78	225.87	313074
2023-10-02	224.33	226.47	220.79	222.14	280582
2023-10-03	220.00	221.84	217.62	221.49	211471
2023-10-04	221.54	222.54	220.11	221.93	145168
2023-10-05	221.41	228.63	221.41	228.29	273944
2023-10-06	228.04	235.48	227.95	234.34	374577
2023-10-09	231.81	232.61	228.79	231.11	182985
2023-10-10	230.82	232.33	228.68	230.33	331615
2023-10-11	230.07	235.32	230.07	234.58	317967
2023-10-12	234.63	235.23	230.00	232.20	231666
2023-10-13	232.99	234.04	229.97	233.16	167069
2023-10-16	233.48	234.05	231.44	232.90	135768
2023-10-17	232.67	239.24	232.52	236.77	327220
2023-10-18	236.31	236.31	230.00	230.31	220841
2023-10-19	230.52	230.52	223.50	225.82	374585
2023-10-20	226.72	227.53	224.89	225.43	183729
2023-10-23	223.94	225.82	222.32	224.15	252926
2023-10-24	224.82	227.25	223.04	227.23	179098
2023-10-25	226.47	229.35	222.78	224.50	196600
2023-10-26	223.64	226.02	221.89	224.40	257911
2023-10-27	224.65	224.65	218.50	219.23	283098
2023-10-30	221.97	222.72	219.07	220.63	241528
2023-10-31	221.32	222.93	217.99	222.86	424622
2023-11-01	211.70	227.23	210.00	224.08	1087407
2023-11-02	225.37	228.95	222.45	228.18	340983
2023-11-03	229.84	231.29	224.10	224.43	352227
2023-11-06	224.31	231.79	223.04	228.18	393945
2023-11-07	228.66	231.98	227.15	230.44	318174
2023-11-08	230.74	231.04	225.28	225.73	217989
2023-11-09	226.42	226.74	219.12	221.72	235477
2023-11-10	221.79	223.78	220.79	222.84	150317
2023-11-13	222.14	225.57	221.61	225.34	158584
2023-11-14	226.93	230.00	226.93	228.38	230925
2023-11-15	227.50	231.82	227.50	229.26	235426
2023-11-16	229.78	230.56	225.77	226.63	185580
2023-11-17	228.21	229.01	226.14	228.94	180030
2023-11-20	228.95	230.50	226.91	228.99	271311
2023-11-21	228.58	233.15	228.58	230.43	176356
2023-11-22	231.84	232.23	229.72	230.48	102213
2023-11-24	232.00	232.77	230.03	231.13	103813
2023-11-27	231.47	232.59	230.27	231.10	207951
2023-11-28	230.34	231.66	228.76	230.39	293655
2023-11-29	231.19	234.03	230.29	232.07	300688
2023-11-30	234.48	241.32	234.00	240.00	482572
2023-12-01	240.82	242.33	237.91	240.73	307201
2023-12-04	240.04	243.75	237.25	239.94	258269
2023-12-05	239.35	241.03	236.56	240.31	222533
2023-12-06	240.31	242.45	239.00	239.98	193158
2023-12-07	240.57	242.34	238.03	242.07	235412
2023-12-08	243.17	244.41	240.09	241.65	210218
2023-12-11	242.00	244.98	241.00	244.86	209305
2023-12-12	246.17	252.08	244.75	251.70	303794
2023-12-13	251.02	257.27	250.55	256.94	339216
2023-12-14	257.10	258.31	252.61	254.09	387545
2023-12-15	253.31	255.50	245.58	246.45	815304
2023-12-18	247.86	248.22	243.63	246.40	380935
2023-12-19	246.01	246.49	240.14	240.26	431013
2023-12-20	240.27	240.70	225.15	225.51	1095460
2023-12-21	225.92	226.80	217.58	218.27	634304
2023-12-22	219.45	223.91	218.79	218.93	423753
2023-12-26	219.99	220.58	215.47	216.27	437536
2023-12-27	215.30	218.07	214.11	214.88	388839
2023-12-28	215.02	220.89	214.43	219.24	386964
2023-12-29	219.02	220.70	217.57	219.89	258446
2024-01-02	219.72	228.54	218.71	227.35	443637
2024-01-03	227.85	228.79	226.27	228.18	353864
2024-01-04	228.09	230.50	226.03	230.11	387116
2024-01-05	229.17	230.85	226.48	229.40	265052
2024-01-08	228.01	231.06	224.02	231.04	294348
2024-01-09	229.59	230.50	221.98	224.36	334224
2024-01-10	224.63	224.88	220.25	221.66	380742
2024-01-11	220.00	222.52	215.89	220.30	469340
2024-01-12	221.42	225.11	218.68	219.05	223234
2024-01-16	218.48	220.90	216.06	218.72	358350
2024-01-17	217.84	222.30	217.15	222.25	325505
2024-01-18	222.68	222.75	217.13	219.11	358217
2024-01-19	218.58	218.92	216.06	217.84	376531
2024-01-22	217.60	218.68	215.47	216.24	319968
2024-01-23	216.73	218.77	216.53	217.79	305752
2024-01-24	217.78	219.82	216.22	218.81	295645
2024-01-25	220.00	222.38	217.02	219.32	311140
2024-01-26	220.06	221.81	217.09	218.01	223440
2024-01-29	217.99	218.67	215.52	216.91	310629
2024-01-30	216.09	216.87	214.21	215.02	227020
2024-01-31	216.01	218.92	213.08	214.78	355823
2024-02-01	214.97	217.72	213.50	215.97	296905
2024-02-02	215.27	215.27	212.03	213.41	317450
2024-02-05	214.87	215.26	212.50	212.76	226489
2024-02-06	212.88	216.06	212.35	214.95	263868
2024-02-07	214.12	214.20	210.52	210.76	252213
2024-02-08	211.42	212.48	208.62	211.74	383414
2024-02-09	212.12	212.36	209.85	212.34	254136
2024-02-12	216.25	216.77	210.64	216.25	429107
2024-02-13	215.17	216.17	211.64	213.75	369517
2024-02-14	213.14	214.67	212.41	214.43	267078
2024-02-15	215.17	216.36	213.16	214.54	409760
2024-02-16	213.85	216.45	211.61	214.73	330933
2024-02-20	214.88	217.75	213.75	214.16	581299
2024-02-21	219.71	227.75	214.52	219.18	622521
2024-02-22	220.30	221.36	214.75	217.60	456651
2024-02-23	219.11	227.27	218.41	227.03	524017
2024-02-26	225.93	228.57	221.61	223.58	355858
2024-02-27	223.91	228.68	222.69	226.75	333636
2024-02-28	226.70	227.61	224.23	227.28	326246
2024-02-29	228.59	228.59	223.52	225.64	766102
2024-03-01	227.84	238.44	227.00	231.92	792285
2024-03-04	232.59	232.88	226.57	228.74	437371
2024-03-05	228.30	232.32	228.26	229.81	287261
2024-03-06	230.00	240.85	230.00	236.97	675087
2024-03-07	237.84	243.49	236.24	239.96	574606
2024-03-08	238.61	244.00	235.94	243.05	508392
2024-03-11	244.46	250.23	243.96	249.51	470166
2024-03-12	249.74	250.36	246.53	246.87	374481
2024-03-13	248.47	249.05	240.09	241.27	489153
2024-03-14	240.11	241.46	236.02	238.11	360288
2024-03-15	237.13	239.10	235.08	235.78	898652
2024-03-18	235.91	237.00	229.55	233.97	447746
2024-03-19	235.00	239.65	231.07	239.40	550559
2024-03-20	238.28	238.56	233.22	236.73	441572
2024-03-21	237.06	237.85	233.79	236.93	301022
2024-03-22	237.82	238.69	234.02	237.90	304585
2024-03-25	247.86	249.19	238.84	244.26	739708
2024-03-26	244.67	250.89	244.67	247.86	576915
2024-03-27	245.26	249.68	236.07	243.27	648270
2024-03-28	243.57	243.57	229.14	229.72	1114801
2024-04-01	228.03	230.27	221.53	228.26	783579
2024-04-02	228.40	231.02	225.62	228.58	548379
2024-04-03	228.36	232.54	227.75	231.20	397138
2024-04-04	231.77	235.07	229.72	233.93	521765
2024-04-05	233.15	237.43	230.91	233.56	451684
2024-04-08	232.04	239.81	232.04	236.96	464422
2024-04-09	236.58	238.04	235.25	237.04	399157
2024-04-10	235.42	238.41	232.42	237.79	418971
2024-04-11	239.51	241.37	236.86	237.24	624222
2024-04-12	237.98	239.40	232.40	232.59	423587
2024-04-15	233.21	237.93	232.79	235.08	328014
2024-04-16	234.11	234.11	230.39	231.78	498304
2024-04-17	232.94	237.64	232.84	235.31	372437
2024-04-18	234.67	240.74	234.31	236.93	476359
2024-04-19	237.47	238.34	234.86	237.93	616033
2024-04-22	238.20	238.55	233.77	234.06	552493
2024-04-23	235.23	240.00	234.16	234.47	521396
2024-04-24	233.61	241.00	233.28	237.00	671048
2024-04-25	236.83	238.19	234.33	235.95	391825
2024-04-26	236.59	237.53	233.64	233.85	369691
2024-04-29	234.76	240.93	234.76	238.26	496599
2024-04-30	236.28	237.76	233.31	234.33	619524
2024-05-01	243.00	258.48	236.65	255.14	1410643
2024-05-02	255.10	260.34	253.93	258.13	717192
2024-05-03	260.33	262.51	255.93	262.40	779523
2024-05-06	263.63	264.85	256.08	260.51	587222
2024-05-07	261.41	266.65	260.93	266.22	686557
2024-05-08	266.38	268.21	260.66	261.09	581242
2024-05-09	263.87	266.38	260.41	266.05	474260
2024-05-10	266.00	269.81	263.93	264.27	391702
2024-05-13	265.93	269.10	263.56	264.34	349600
2024-05-14	264.35	269.83	264.35	269.78	524640
2024-05-15	271.11	275.00	269.93	272.69	370399
2024-05-16	272.71	273.85	270.61	272.22	463903
2024-05-17	272.03	274.49	270.26	274.26	329299
2024-05-20	274.26	275.42	272.29	274.67	333292
2024-05-21	275.00	279.98	273.50	275.19	377062
2024-05-22	274.55	278.56	273.52	276.44	495231
2024-05-23	274.56	277.17	272.59	276.50	389565
2024-05-24	277.27	277.27	270.02	272.88	408164
2024-05-28	271.15	274.00	267.03	269.15	507808
2024-05-29	267.42	269.12	264.33	267.72	605041
2024-05-30	267.39	271.88	267.02	270.45	562747
2024-05-31	270.44	275.53	268.65	275.13	1143147
2024-06-03	274.52	280.00	274.13	276.26	613331
2024-06-04	275.63	278.39	271.31	273.19	499379
2024-06-05	274.05	279.48	272.15	276.73	410382
2024-06-06	276.41	280.00	272.69	276.40	456809
2024-06-07	276.09	280.30	274.73	275.00	505301
2024-06-10	273.29	276.00	269.59	275.25	1045119
2024-06-11	275.02	277.84	273.15	275.76	599758
2024-06-12	279.53	283.20	277.25	281.86	506293
2024-06-13	280.29	288.35	279.31	287.59	484201
2024-06-14	285.83	288.83	285.72	288.06	406565
2024-06-17	286.92	297.70	285.27	297.06	749001
2024-06-18	298.02	306.78	297.30	306.04	856671
2024-06-20	305.77	311.30	302.71	308.98	707130
2024-06-21	311.07	317.46	308.08	316.04	1851871
2024-06-24	316.04	320.21	308.69	318.94	771722
2024-06-25	318.59	321.80	316.67	319.04	562256
2024-06-26	318.78	321.07	314.76	318.95	727507
2024-06-27	317.19	319.12	313.04	316.93	480639
2024-06-28	319.11	321.45	315.60	318.55	783640
2024-07-01	317.27	325.00	315.45	319.01	443455
2024-07-02	318.00	320.07	314.87	317.05	391261
2024-07-03	318.00	318.00	309.04	311.04	281294
2024-07-05	312.65	314.85	311.45	314.56	460578
2024-07-08	316.56	319.19	312.73	316.89	351724
2024-07-09	316.70	326.46	315.38	322.65	651847
2024-07-10	322.65	329.93	322.65	329.25	438786
2024-07-11	329.18	330.00	323.40	323.88	596515
2024-07-12	325.90	330.00	321.18	321.38	510091
2024-07-15	321.87	328.91	321.87	327.26	405167
2024-07-16	328.89	330.43	326.28	328.19	367090
2024-07-17	328.62	339.56	327.54	331.44	635275
2024-07-18	332.17	335.61	328.32	328.67	510114
2024-07-19	328.91	331.73	326.49	329.16	300407
2024-07-22	330.37	333.32	325.54	332.63	327215
2024-07-23	331.94	337.62	331.53	336.74	353333
2024-07-24	336.59	337.41	331.20	331.59	403965
2024-07-25	333.73	343.98	333.40	336.37	584383
2024-07-26	336.40	340.44	336.32	338.22	290258
2024-07-29	338.00	340.63	331.90	335.27	317839
2024-07-30	336.28	342.89	333.98	337.54	506934
2024-07-31	320.52	325.99	310.00	313.29	939045
2024-08-01	312.29	329.98	312.00	327.79	666493
2024-08-02	325.66	330.39	320.02	327.68	702167
2024-08-05	316.44	326.84	314.92	325.72	540034
2024-08-06	326.00	329.15	319.71	321.96	331717
2024-08-07	325.26	327.35	320.95	322.23	343224
2024-08-08	324.39	331.45	321.94	331.04	333888
2024-08-09	330.15	332.77	328.54	330.26	303833
2024-08-12	328.82	336.63	327.98	333.78	425688
2024-08-13	333.45	338.74	317.30	323.59	622973
2024-08-14	322.32	328.18	322.02	323.87	418334
2024-08-15	325.94	326.77	321.20	323.08	369513
2024-08-16	323.73	323.73	316.32	320.99	878909
2024-08-19	329.02	350.66	327.96	348.58	1018638
2024-08-20	348.00	353.38	340.48	346.88	660804
2024-08-21	348.93	353.50	345.43	351.61	669731
2024-08-22	351.36	351.98	344.59	346.87	568678
2024-08-23	348.04	349.97	344.16	348.03	197995
2024-08-26	349.20	353.14	346.15	346.67	254931
2024-08-27	346.22	350.01	343.13	349.23	409172
2024-08-28	353.00	365.98	351.14	359.84	455687
2024-08-29	359.84	365.48	358.45	360.22	304283
2024-08-30	360.22	364.45	359.29	363.55	464834
2024-09-03	362.37	366.08	352.06	352.40	509068
2024-09-04	352.65	354.95	349.57	353.37	399083
2024-09-05	351.29	353.01	347.62	350.01	351812
2024-09-06	349.76	351.64	345.33	345.63	275774
2024-09-09	345.41	349.35	344.02	348.71	352325
2024-09-10	348.10	348.10	340.46	342.46	358148
2024-09-11	343.00	347.21	340.00	346.19	417593
2024-09-12	345.77	345.77	340.65	341.11	384818
2024-09-13	341.69	347.29	337.52	339.12	455672
2024-09-16	339.12	345.47	338.41	344.98	393757
2024-09-17	341.92	353.63	341.92	345.02	427236
2024-09-18	344.57	347.57	342.03	342.59	288134
2024-09-19	345.46	353.04	344.47	351.33	454427
2024-09-20	349.11	354.70	349.11	353.00	900847
2024-09-23	354.04	360.00	354.00	355.59	410043
2024-09-24	355.59	358.65	347.00	357.87	681492
2024-09-25	358.40	361.88	355.13	359.51	430759
2024-09-26	359.85	362.52	356.79	357.72	269733
2024-09-27	359.82	360.79	355.05	358.53	254729
2024-09-30	358.62	360.63	352.93	358.35	271650
2024-10-01	359.34	359.34	354.25	357.83	202414
2024-10-02	354.04	354.04	343.23	352.47	258363
2024-10-03	352.35	357.31	348.63	350.07	229073
2024-10-04	350.07	355.95	350.07	355.93	153736
2024-10-07	355.54	358.97	346.31	349.85	361662
2024-10-08	351.75	357.18	351.33	355.79	226255
2024-10-09	355.79	357.24	351.76	356.81	207510
2024-10-10	355.17	355.96	349.40	354.33	193023
2024-10-11	355.62	358.82	354.00	358.22	160296
2024-10-14	355.88	359.01	354.70	357.10	156340
2024-10-15	357.78	362.98	356.64	359.57	329387
2024-10-16	359.59	374.73	359.59	369.96	603376
2024-10-17	370.00	377.03	369.15	372.81	318611
2024-10-18	372.87	372.87	367.75	368.43	243247
2024-10-21	366.99	372.72	362.32	370.60	312581
2024-10-22	367.46	372.14	365.24	370.26	181038
2024-10-23	369.49	370.26	342.02	352.58	636530
2024-10-24	353.19	355.53	349.19	350.19	255462
2024-10-25	351.15	352.63	346.66	348.65	302343
2024-10-28	350.00	352.13	348.00	349.71	307000
2024-10-29	348.48	353.30	347.26	352.80	305441
2024-10-30	356.66	362.03	343.57	361.40	558160
2024-10-31	362.54	375.18	359.71	373.97	585364
2024-11-01	375.78	377.93	370.38	374.02	426943
2024-11-04	373.98	379.51	371.32	376.80	328685
2024-11-05	373.03	382.95	373.03	382.77	278007
2024-11-06	392.74	399.23	389.15	397.49	467348
2024-11-07	397.00	405.98	394.68	402.57	372681
2024-11-08	403.35	417.82	403.35	410.00	498743
2024-11-11	412.48	412.77	399.10	400.44	445751
2024-11-12	401.89	406.42	396.52	400.87	356948
2024-11-13	400.02	405.53	398.97	400.45	310623
2024-11-14	400.45	401.53	385.47	386.27	252750
2024-11-15	385.19	385.19	359.11	363.25	619978
2024-11-18	363.00	363.00	355.79	359.21	367394
2024-11-19	355.71	363.36	353.65	360.71	300762
2024-11-20	362.17	365.67	359.40	364.33	199252
2024-11-21	367.20	370.34	361.58	367.36	202012
2024-11-22	367.94	374.02	367.90	372.89	257235
2024-11-25	374.82	376.98	368.18	368.66	515147
2024-11-26	370.98	378.19	366.94	377.00	265053
2024-11-27	377.00	382.26	371.12	378.13	323211
2024-11-29	377.46	379.06	370.02	370.49	211330
2024-12-02	374.21	375.98	367.04	370.12	315271
2024-12-03	369.84	374.86	364.76	368.79	235135
2024-12-04	368.98	374.92	367.94	374.40	151255
2024-12-05	372.17	377.00	369.07	374.37	241661
2024-12-06	373.58	378.27	367.13	369.67	199272
2024-12-09	370.69	371.93	362.44	367.00	246588
2024-12-10	368.02	368.02	358.55	362.24	262179
2024-12-11	363.51	366.07	360.59	362.16	212783
2024-12-12	362.00	364.91	360.46	361.61	244777
2024-12-13	362.40	362.94	358.82	361.81	293245
2024-12-16	362.35	373.17	362.00	372.83	336125
2024-12-17	372.19	381.50	372.19	379.69	347034
2024-12-18	379.59	383.00	356.06	357.55	538086
2024-12-19	357.55	364.61	350.60	360.16	335166
2024-12-20	359.50	363.90	357.99	359.58	1009463
2024-12-23	359.59	364.95	356.00	363.65	237998
2024-12-24	363.46	364.48	360.87	360.87	138361
2024-12-26	360.70	365.02	360.20	364.10	220963
2024-12-27	362.22	364.60	357.31	359.96	133589
2024-12-30	358.00	361.44	352.56	357.64	268434
2024-12-31	359.34	360.30	352.24	352.84	266921
2025-01-02	352.33	360.97	350.93	360.22	287499
2025-01-03	360.92	364.19	355.87	356.33	235306
2025-01-06	355.70	358.67	351.05	355.39	268152
2025-01-07	355.94	362.98	355.81	362.33	190720
2025-01-08	363.99	367.41	360.00	366.61	252791
2025-01-10	362.94	365.33	358.80	364.97	264858
2025-01-13	366.64	368.36	361.06	362.88	277055
2025-01-14	361.97	366.48	357.55	364.70	294962
2025-01-15	369.52	370.48	360.36	361.64	303094
2025-01-16	362.74	369.71	362.74	366.39	255042
2025-01-17	372.34	372.34	357.25	358.93	248351
2025-01-21	361.00	369.85	360.46	367.97	655365
2025-01-22	371.37	373.88	366.20	371.28	318242
2025-01-23	372.55	374.15	367.02	371.89	243375
2025-01-24	372.73	375.61	365.88	370.83	198583
2025-01-27	369.82	375.35	368.52	369.56	246082
2025-01-28	370.99	382.61	368.02	370.85	320223
2025-01-29	373.00	378.52	370.20	372.75	169580
2025-01-30	370.00	370.40	349.07	352.30	500892
2025-01-31	355.18	357.31	350.02	351.17	414604
2025-02-03	348.17	358.63	344.36	354.58	369022
2025-02-04	353.10	355.78	348.52	353.43	312065
2025-02-05	348.21	358.87	348.21	354.18	386195
2025-02-06	355.93	356.57	351.29	353.75	466476
2025-02-07	355.76	357.00	344.39	347.71	291471
2025-02-10	351.24	351.24	345.22	345.64	347824
2025-02-11	348.05	363.00	346.49	353.31	508279
2025-02-12	352.61	370.89	350.24	370.74	626648
2025-02-13	369.00	372.69	365.00	370.44	302067
2025-02-14	370.93	370.93	364.62	370.58	209350
2025-02-18	370.00	374.35	366.00	372.83	431904
2025-02-19	373.15	383.51	371.94	380.78	564846
2025-02-20	377.29	378.52	362.50	367.36	633038
2025-02-21	366.60	369.00	355.85	361.10	407154
2025-02-24	361.35	365.22	358.17	358.21	874975
2025-02-25	362.42	364.98	351.08	357.50	591259
2025-02-26	343.53	344.81	307.38	318.89	1699421
2025-02-27	318.80	326.74	315.07	323.62	997173
2025-02-28	324.06	324.06	313.66	320.05	657486
2025-03-03	316.46	320.76	307.92	310.03	640530
2025-03-04	308.09	315.53	305.33	308.59	649344
2025-03-05	307.40	312.86	306.49	310.98	479480
2025-03-06	309.06	311.87	305.00	307.68	423069
2025-03-07	307.15	320.81	306.11	315.91	740107
2025-03-10	313.93	323.99	313.93	317.87	436075
2025-03-11	314.74	318.06	303.62	304.42	553505
2025-03-12	304.22	307.73	301.25	307.09	723345
2025-03-13	306.88	307.98	299.47	305.39	444224
2025-03-14	305.06	310.17	305.06	307.24	494807
2025-03-17	307.86	324.22	304.55	322.94	400603
2025-03-18	322.32	324.57	313.98	314.12	417953
2025-03-19	315.17	319.07	307.64	318.85	539286
2025-03-20	315.52	319.48	312.61	313.60	330890
2025-03-21	311.18	315.69	308.43	312.99	1155389
2025-03-24	313.18	320.67	313.18	319.86	376139
2025-03-25	322.32	322.32	312.38	316.73	345539
2025-03-26	313.72	315.42	309.99	310.82	325122
2025-03-27	311.87	318.40	307.57	308.02	302825
2025-03-28	309.58	309.58	304.03	306.97	223177
2025-03-31	303.77	309.64	298.60	308.27	611810
2025-04-01	308.17	311.55	303.33	306.88	576678
2025-04-02	303.78	313.41	303.16	312.26	461017
2025-04-03	300.00	312.14	298.00	307.36	431930
2025-04-04	302.83	308.10	290.33	292.46	579504
2025-04-07	284.55	299.07	273.12	291.72	626195
2025-04-08	299.08	304.81	275.94	279.69	551687
2025-04-09	275.55	294.63	266.98	292.78	584405
2025-04-10	285.88	287.44	269.93	278.89	595821
2025-04-11	283.29	285.09	276.39	281.16	670796
2025-04-14	285.16	286.98	278.40	284.31	444508
2025-04-15	284.12	287.75	278.89	284.82	489400
2025-04-16	285.98	288.54	281.51	285.19	332772
2025-04-17	284.67	287.45	279.95	284.73	302945
2025-04-21	285.57	291.11	281.41	284.25	338626
2025-04-22	288.64	293.55	286.34	292.82	365995
2025-04-23	295.62	298.30	291.68	293.46	225287
2025-04-24	294.71	297.86	292.35	296.42	201784
2025-04-25	290.31	293.74	286.93	291.38	311498
2025-04-28	294.55	298.68	293.71	297.04	410282
2025-04-29	294.59	301.52	291.41	300.76	574881
2025-04-30	317.10	319.40	293.03	303.09	784903
2025-05-01	304.79	304.79	292.52	293.85	427109
2025-05-02	298.39	300.45	291.22	294.60	583692
2025-05-05	294.52	299.45	292.02	298.70	295749
2025-05-06	295.71	298.48	290.02	295.02	386583
2025-05-07	299.46	309.25	295.30	306.92	525606
2025-05-08	304.00	311.22	299.37	308.00	530734
2025-05-09	308.26	313.35	301.23	301.42	335344
2025-05-12	304.25	312.49	303.95	310.80	367292
2025-05-13	308.37	310.09	301.97	308.07	757291
2025-05-14	307.10	307.62	298.69	299.68	546706
2025-05-15	301.26	303.94	292.61	303.92	486927
2025-05-16	303.03	305.74	300.46	305.35	518041
2025-05-19	304.68	306.13	300.51	305.31	640286
2025-05-20	305.87	311.99	304.24	309.57	372807
2025-05-21	306.91	310.97	305.44	309.68	321100
2025-05-22	308.25	310.74	306.16	308.72	326014
2025-05-23	305.76	310.16	302.79	307.65	269594
2025-05-27	309.34	315.87	307.76	314.84	494141
2025-05-28	316.92	319.10	315.00	315.64	425125
2025-05-29	315.77	320.91	311.62	320.37	481516
2025-05-30	320.18	320.48	314.27	318.85	886338
2025-06-02	317.93	327.00	315.56	325.48	580995
2025-06-03	325.05	326.33	319.00	324.20	441672
2025-06-04	325.00	335.00	323.90	323.97	390841
2025-06-05	324.10	325.27	318.13	319.71	416702
2025-06-06	322.99	326.30	322.60	325.82	317047
2025-06-09	325.37	329.85	323.53	328.40	541269
2025-06-10	289.00	292.70	274.01	281.36	2801321
2025-06-11	282.01	288.56	274.01	276.47	1450348
2025-06-12	277.16	287.08	275.50	286.14	1060235
2025-06-13	283.55	287.12	282.00	283.35	564437
2025-06-16	284.17	290.48	281.97	288.56	843540
2025-06-17	287.21	290.56	284.61	286.88	563665
2025-06-18	287.98	292.74	282.89	291.72	641303
2025-06-20	292.03	293.77	285.80	290.75	1455443
2025-06-23	289.95	293.44	282.62	286.39	811959
2025-06-24	286.11	291.15	282.00	289.94	371887
2025-06-25	290.68	290.68	284.91	285.97	310233
2025-06-26	288.20	288.99	283.52	284.09	364684
2025-06-27	284.09	287.73	282.42	284.27	462927
2025-06-30	285.75	290.00	284.39	287.35	397146
2025-07-01	287.15	295.18	286.57	290.91	377231
2025-07-02	290.08	295.98	290.08	295.22	401881
2025-07-03	295.66	298.30	291.13	294.49	284212
2025-07-07	294.30	294.30	286.68	290.39	649762
2025-07-08	290.53	298.46	290.53	294.42	449944
2025-07-09	296.80	300.91	295.30	300.56	416382
2025-07-10	300.00	301.75	295.53	300.16	498725
2025-07-11	298.19	298.96	295.33	295.52	300699
2025-07-14	294.21	298.47	294.21	297.68	313927
2025-07-15	297.70	300.37	291.72	293.24	303178
2025-07-16	295.25	299.83	295.01	298.16	324809
2025-07-17	296.80	302.52	293.66	297.33	459519
2025-07-18	298.31	299.16	290.80	292.01	322675
2025-07-21	292.01	296.56	291.47	293.12	279831
2025-07-22	293.99	298.91	293.99	297.89	372403
2025-07-23	300.69	306.92	299.02	305.61	431097
2025-07-24	305.87	307.71	302.65	306.41	403415
2025-07-25	306.80	307.27	302.11	304.50	310921
2025-07-28	304.75	306.24	297.30	298.14	497311
2025-07-29	299.19	302.14	296.85	297.56	527067
2025-07-30	285.59	300.49	280.35	281.95	1020971
2025-07-31	283.25	284.00	272.12	274.70	641009
2025-08-01	284.65	296.60	283.01	294.28	2428913
2025-08-04	291.85	294.34	287.65	292.65	909397
2025-08-05	292.02	307.49	291.22	304.81	1142287
2025-08-06	301.85	307.06	299.45	302.41	540914
2025-08-07	302.22	304.77	296.57	299.42	572336
2025-08-08	297.38	305.36	297.38	301.50	579853

Explore More About UTHR

Coins representing dividend payouts and trends

UTHR Dividend History

Discover United Therapeutics Corp'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

UTHR Stock Split History

Discover United Therapeutics Corp'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

UTHR Historical Prices

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

Web Analytics