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

ICLR Historical Prices

Summary

Key Stock Metrics

125.10

(May 23, 2025)

52-Week Low

303.69

(October 10, 2024)

52-Week High

347.72

(July 16, 2024)

All-Time High

162.53

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-15	5.66	6.41	5.63	6.36	12074000
1998-05-18	6.22	6.28	5.95	6.13	2134000
1998-05-19	6.09	6.34	6.06	6.28	1376400
1998-05-20	6.19	6.31	6.03	6.19	451200
1998-05-21	6.19	6.25	6.13	6.19	1262400
1998-05-22	6.25	6.28	6.17	6.19	199200
1998-05-26	6.19	6.25	6.16	6.22	468000
1998-05-27	6.22	6.25	5.89	5.98	864000
1998-05-28	5.97	6.08	5.95	6.03	196000
1998-05-29	6.03	6.42	6.00	6.38	225600
1998-06-01	6.50	6.53	6.38	6.38	494000
1998-06-02	6.45	6.47	6.28	6.31	336800
1998-06-03	6.41	6.41	6.19	6.31	288800
1998-06-04	6.19	6.31	6.19	6.19	76000
1998-06-05	6.25	6.31	6.22	6.31	109600
1998-06-08	6.31	6.81	6.31	6.75	487200
1998-06-09	6.81	7.08	6.81	7.00	199200
1998-06-10	7.00	7.08	7.00	7.08	547200
1998-06-11	7.06	7.13	7.00	7.00	264000
1998-06-12	7.05	7.06	7.02	7.06	47200
1998-06-15	7.03	7.09	6.89	6.89	407200
1998-06-16	6.97	6.97	6.88	6.92	105200
1998-06-17	6.89	6.91	6.69	6.69	260400
1998-06-18	6.69	6.75	6.50	6.50	101600
1998-06-19	6.44	6.44	6.22	6.22	188400
1998-06-22	6.31	6.31	6.22	6.22	374000
1998-06-23	6.22	6.31	6.20	6.22	528800
1998-06-24	6.31	6.75	6.22	6.50	284400
1998-06-25	6.44	6.63	6.44	6.44	470000
1998-06-26	6.63	6.63	6.42	6.47	203600
1998-06-29	6.47	6.56	6.16	6.31	252800
1998-06-30	6.25	6.34	6.25	6.31	38800
1998-07-01	6.38	6.38	6.13	6.22	375600
1998-07-02	6.13	6.19	6.09	6.16	298800
1998-07-06	6.16	6.88	6.09	6.75	328400
1998-07-07	6.66	6.75	6.59	6.59	201600
1998-07-08	6.75	6.75	6.59	6.75	56400
1998-07-09	6.56	6.72	6.53	6.63	258800
1998-07-10	6.75	6.75	6.53	6.75	230000
1998-07-13	6.77	6.77	6.53	6.63	30800
1998-07-14	6.66	6.66	6.59	6.64	118400
1998-07-15	6.59	6.69	6.59	6.69	16000
1998-07-16	6.59	6.63	6.38	6.44	448000
1998-07-17	6.56	6.84	6.56	6.69	65200
1998-07-20	6.81	7.13	6.72	7.13	590000
1998-07-21	7.13	7.56	6.94	7.31	332000
1998-07-22	7.50	7.59	7.34	7.41	709600
1998-07-23	7.34	7.59	7.34	7.56	269600
1998-07-24	7.59	7.59	7.50	7.56	44000
1998-07-27	7.31	7.56	7.25	7.56	108400
1998-07-28	7.38	7.56	7.34	7.56	79200
1998-07-29	7.56	7.78	7.38	7.63	75200
1998-07-30	7.78	7.84	7.66	7.84	8800
1998-07-31	7.88	8.06	7.69	7.81	368400
1998-08-03	7.78	7.81	7.75	7.81	18000
1998-08-04	7.94	7.94	7.69	7.69	185600
1998-08-05	7.75	7.78	7.69	7.69	267200
1998-08-06	7.69	7.69	7.69	7.69	7600
1998-08-07	7.69	7.81	7.59	7.59	46800
1998-08-10	7.81	7.81	7.59	7.59	21600
1998-08-11	7.59	7.59	7.00	7.00	69200
1998-08-12	7.28	7.28	7.19	7.25	125600
1998-08-13	6.94	7.00	6.94	6.94	10400
1998-08-14	7.00	7.28	7.00	7.00	69200
1998-08-17	6.88	6.94	6.63	6.91	166800
1998-08-18	7.00	7.00	6.69	6.75	11600
1998-08-19	6.88	7.06	6.81	6.91	185600
1998-08-20	7.25	7.81	7.06	7.59	149200
1998-08-21	7.56	7.63	7.34	7.41	159600
1998-08-24	7.75	8.13	7.69	7.94	413200
1998-08-25	7.91	7.94	7.84	7.84	88800
1998-08-26	7.75	7.89	7.75	7.75	102400
1998-08-27	7.75	7.81	7.72	7.78	376000
1998-08-28	7.75	7.84	7.50	7.58	446400
1998-08-31	7.50	7.59	6.66	6.66	192800
1998-09-01	6.66	7.03	6.59	6.88	152800
1998-09-02	6.59	7.25	6.59	7.25	394400
1998-09-03	7.00	7.03	6.91	7.03	85600
1998-09-04	7.09	7.09	6.97	6.97	11200
1998-09-08	6.97	7.13	6.97	7.11	71600
1998-09-09	6.94	6.94	6.88	6.88	10400
1998-09-10	6.88	6.88	6.84	6.84	6400
1998-09-14	7.25	7.25	7.03	7.08	27200
1998-09-15	7.19	7.19	6.83	6.84	76400
1998-09-16	6.84	7.56	6.84	7.19	71600
1998-09-18	7.09	7.63	7.09	7.53	183600
1998-09-21	7.44	7.59	7.44	7.53	25200
1998-09-22	7.53	7.98	7.53	7.98	80800
1998-09-23	7.98	8.25	7.98	8.22	82400
1998-09-24	8.13	8.41	8.06	8.25	180000
1998-09-25	8.06	8.44	8.06	8.44	20800
1998-09-28	8.22	9.00	8.22	8.81	116000
1998-09-29	8.72	8.72	8.47	8.50	186800
1998-09-30	8.47	8.56	8.16	8.16	70800
1998-10-01	8.13	8.25	6.94	6.94	120000
1998-10-02	7.16	7.31	7.00	7.31	26400
1998-10-05	7.25	7.25	6.75	7.03	50000
1998-10-06	7.00	7.09	6.86	6.86	43200
1998-10-07	7.00	7.00	6.41	6.41	222000
1998-10-08	6.19	6.38	6.19	6.34	152400
1998-10-09	6.25	6.50	6.22	6.50	51600
1998-10-12	6.75	7.38	6.75	7.16	187200
1998-10-13	7.19	7.34	7.19	7.25	86800
1998-10-14	7.41	7.44	7.13	7.13	26000
1998-10-15	7.16	7.50	7.00	7.38	380000
1998-10-16	7.22	7.41	6.97	6.97	23200
1998-10-19	7.19	7.19	7.19	7.19	4000
1998-10-20	7.00	7.22	7.00	7.09	107200
1998-10-21	7.13	7.25	7.13	7.25	102800
1998-10-22	7.25	7.47	7.22	7.41	238400
1998-10-23	7.50	7.50	7.34	7.38	95600
1998-10-26	7.41	7.69	7.34	7.69	182000
1998-10-27	7.38	7.69	7.34	7.69	38400
1998-10-28	7.31	7.31	7.31	7.31	2800
1998-10-29	7.31	7.31	6.28	6.78	778800
1998-10-30	6.75	7.00	6.75	7.00	457200
1998-11-02	7.19	7.19	6.84	6.97	3200
1998-11-03	7.19	7.19	6.88	6.91	56400
1998-11-04	7.16	7.19	7.00	7.03	262000
1998-11-05	6.91	7.22	6.91	7.09	36000
1998-11-06	6.98	7.16	6.97	7.16	53200
1998-11-09	6.94	7.08	6.94	7.00	221200
1998-11-10	6.94	7.06	6.75	7.06	226400
1998-11-11	7.06	7.06	7.06	7.06	400
1998-11-12	7.06	7.06	6.75	6.75	32400
1998-11-13	7.13	7.13	6.75	6.94	398400
1998-11-16	7.00	7.00	6.88	6.88	3600
1998-11-17	7.00	7.00	6.81	6.91	286000
1998-11-18	6.78	6.94	6.75	6.81	128800
1998-11-19	6.75	6.75	6.75	6.75	1200
1998-11-20	6.94	7.06	6.75	7.06	550800
1998-11-23	7.19	7.25	7.06	7.13	20400
1998-11-24	7.13	7.13	7.09	7.09	3600
1998-11-25	7.25	7.25	7.25	7.25	10000
1998-11-27	7.25	7.25	7.25	7.25	7600
1998-11-30	7.28	7.50	7.09	7.09	42800
1998-12-01	7.09	7.38	7.09	7.38	50400
1998-12-02	7.13	7.44	7.09	7.16	48000
1998-12-03	7.25	7.25	7.22	7.22	1600
1998-12-04	7.09	7.25	7.09	7.25	28400
1998-12-07	7.13	7.13	7.13	7.13	800
1998-12-08	7.34	7.38	7.19	7.22	34000
1998-12-09	7.38	7.38	7.22	7.38	76000
1998-12-10	7.38	7.38	7.19	7.19	206800
1998-12-11	7.25	7.25	7.25	7.25	800
1998-12-14	7.25	7.38	7.25	7.34	42800
1998-12-15	7.31	7.38	7.31	7.38	20800
1998-12-16	7.38	7.78	7.25	7.72	545600
1998-12-17	7.72	8.09	7.72	7.97	4800
1998-12-18	8.22	8.25	7.97	7.97	165600
1998-12-21	8.00	8.00	7.97	8.00	108400
1998-12-22	8.31	8.63	8.25	8.63	94800
1998-12-23	8.31	8.50	8.31	8.31	218000
1998-12-24	8.31	8.38	8.31	8.38	1200
1998-12-28	8.50	8.81	8.50	8.81	18000
1998-12-29	8.88	8.94	8.63	8.63	75200
1998-12-30	8.59	8.94	8.38	8.38	520800
1998-12-31	8.31	8.56	8.31	8.38	161200
1999-01-04	8.25	8.44	8.13	8.16	575200
1999-01-05	8.13	8.13	8.13	8.13	19600
1999-01-06	8.44	8.44	8.03	8.13	131600
1999-01-07	8.00	8.31	7.81	8.06	592800
1999-01-08	8.00	8.06	7.63	7.88	605200
1999-01-11	7.94	9.19	7.81	8.25	814400
1999-01-12	8.50	8.50	7.19	7.50	74000
1999-01-13	7.75	7.91	7.19	7.91	13600
1999-01-14	8.03	8.03	7.31	7.94	275600
1999-01-15	7.69	7.69	7.28	7.31	108400
1999-01-19	7.25	7.27	6.94	6.97	203600
1999-01-20	6.94	7.34	6.94	7.31	168000
1999-01-21	7.00	7.75	7.00	7.38	138000
1999-01-22	7.00	7.19	6.94	7.19	36800
1999-01-25	7.31	7.38	7.00	7.31	30800
1999-01-26	7.16	7.19	6.97	7.19	6800
1999-01-27	7.50	7.50	6.94	6.97	84800
1999-01-28	6.94	7.50	6.94	7.31	6400
1999-01-29	7.25	7.25	7.00	7.25	61200
1999-02-01	7.47	7.50	7.38	7.38	28000
1999-02-02	7.31	7.31	7.09	7.13	97200
1999-02-03	7.31	7.31	6.94	7.28	85600
1999-02-04	7.05	7.09	7.03	7.09	65600
1999-02-05	7.00	7.00	6.94	6.94	302000
1999-02-08	6.94	7.06	6.94	7.06	4800
1999-02-09	7.13	7.13	6.97	7.13	2400
1999-02-10	6.92	6.97	6.92	6.97	40800
1999-02-11	6.97	6.97	6.97	6.97	3600
1999-02-12	6.92	6.95	6.91	6.91	37200
1999-02-16	6.75	7.13	6.75	7.02	201200
1999-02-17	6.75	7.13	6.75	7.13	16800
1999-02-18	6.75	6.75	6.50	6.56	8800
1999-02-19	6.75	6.88	6.59	6.75	170000
1999-02-23	6.88	7.25	6.88	7.13	38800
1999-02-24	6.75	7.13	6.75	7.00	18800
1999-02-25	6.88	6.88	6.53	6.88	13600
1999-02-26	6.94	7.06	6.88	7.06	19600
1999-03-01	7.06	7.06	6.75	7.00	8400
1999-03-02	7.06	7.06	7.06	7.06	1600
1999-03-03	7.06	7.06	6.91	6.94	4000
1999-03-04	6.94	7.97	6.94	7.75	48000
1999-03-05	7.50	7.50	7.44	7.44	20000
1999-03-08	7.50	7.75	7.50	7.50	87600
1999-03-09	7.47	7.47	7.47	7.47	5600
1999-03-10	7.44	7.69	7.44	7.69	44800
1999-03-11	7.41	7.47	7.41	7.47	24000
1999-03-12	7.44	7.44	7.44	7.44	9200
1999-03-15	7.69	7.69	7.44	7.44	52000
1999-03-16	7.50	7.53	7.44	7.44	88800
1999-03-17	7.41	7.41	7.31	7.31	44800
1999-03-18	7.25	7.25	6.25	7.00	259200
1999-03-19	6.63	6.91	6.44	6.91	475600
1999-03-22	7.00	7.00	6.44	6.53	209200
1999-03-23	6.81	6.81	6.47	6.63	171200
1999-03-24	6.50	6.53	6.50	6.52	420400
1999-03-25	6.50	6.78	6.50	6.69	162400
1999-03-26	6.78	6.95	6.58	6.58	35200
1999-03-29	6.56	6.97	6.56	6.69	380800
1999-03-30	5.25	5.25	2.50	3.28	11344800
1999-03-31	3.58	3.72	3.38	3.63	4008000
1999-04-01	3.69	3.84	3.63	3.67	880800
1999-04-05	3.72	3.72	3.38	3.38	545200
1999-04-06	3.45	3.69	3.38	3.63	621200
1999-04-07	3.69	3.69	3.53	3.63	345600
1999-04-08	3.56	3.69	3.56	3.59	154000
1999-04-09	3.56	3.61	3.50	3.59	307600
1999-04-12	3.50	3.69	3.50	3.63	227600
1999-04-13	3.66	3.70	3.66	3.67	530000
1999-04-14	3.72	3.75	3.69	3.73	160000
1999-04-15	3.75	3.75	3.66	3.73	123200
1999-04-16	3.78	4.00	3.72	4.00	349600
1999-04-19	3.91	4.19	3.91	4.03	136800
1999-04-20	4.03	4.13	3.88	3.94	180400
1999-04-21	3.88	4.06	3.88	3.94	22800
1999-04-22	4.00	4.03	3.94	4.03	45600
1999-04-23	4.03	4.13	3.91	4.05	120800
1999-04-26	3.91	4.06	3.91	3.94	40800
1999-04-27	3.94	4.02	3.91	3.94	75200
1999-04-28	3.91	4.03	3.89	3.94	460000
1999-04-29	4.00	4.00	3.91	3.94	37600
1999-04-30	3.94	3.97	3.91	3.94	44800
1999-05-03	3.84	3.94	3.81	3.88	22800
1999-05-04	3.94	3.94	3.89	3.89	163600
1999-05-05	3.89	3.94	3.78	3.78	122000
1999-05-06	3.94	3.94	3.75	3.75	150000
1999-05-07	3.78	3.78	3.75	3.75	14000
1999-05-10	3.78	3.78	3.69	3.75	141200
1999-05-11	3.69	3.75	3.69	3.72	34000
1999-05-12	3.72	3.78	3.72	3.77	99200
1999-05-13	3.72	3.78	3.72	3.75	88400
1999-05-14	3.66	3.72	3.56	3.63	88000
1999-05-17	3.63	3.63	3.56	3.56	13600
1999-05-18	3.67	3.67	3.41	3.47	27200
1999-05-19	3.41	3.53	3.36	3.44	20800
1999-05-20	3.36	3.45	3.36	3.45	800
1999-05-21	3.48	3.50	3.34	3.34	75200
1999-05-24	3.44	3.44	3.38	3.38	16000
1999-05-25	3.44	3.44	2.84	3.00	816400
1999-05-26	3.13	3.31	3.06	3.31	85200
1999-05-27	3.03	3.03	3.03	3.03	400
1999-05-28	3.03	3.19	3.03	3.13	57200
1999-06-01	3.25	3.28	2.97	3.09	59200
1999-06-02	3.28	3.28	3.13	3.27	4000
1999-06-03	3.25	3.28	3.16	3.19	248000
1999-06-04	3.13	3.19	3.13	3.19	88000
1999-06-07	3.13	3.19	3.13	3.19	1600
1999-06-08	3.19	3.19	3.19	3.19	42000
1999-06-09	3.19	3.19	3.09	3.09	16000
1999-06-10	3.14	3.19	3.13	3.16	183600
1999-06-11	3.25	3.25	3.19	3.22	4800
1999-06-14	3.31	3.47	3.31	3.41	69600
1999-06-15	3.39	3.39	3.19	3.19	64800
1999-06-16	3.34	3.34	3.25	3.25	32400
1999-06-17	3.19	3.50	3.19	3.44	58000
1999-06-18	3.53	4.66	3.50	4.50	687200
1999-06-21	4.44	5.44	4.25	4.97	166000
1999-06-22	4.91	4.94	4.50	4.56	61600
1999-06-23	4.50	5.25	4.48	4.97	76400
1999-06-24	5.05	5.56	4.94	5.56	140400
1999-06-25	5.47	5.59	5.31	5.50	54400
1999-06-28	5.50	5.50	4.97	5.13	136800
1999-06-29	5.11	5.28	4.97	5.22	47200
1999-06-30	5.13	5.13	4.91	4.91	44400
1999-07-01	4.88	4.91	4.88	4.88	10000
1999-07-02	4.88	4.94	4.47	4.47	32000
1999-07-06	4.53	4.63	4.16	4.16	185600
1999-07-07	4.19	4.38	4.19	4.38	24400
1999-07-08	4.47	4.50	4.22	4.25	44800
1999-07-09	4.38	4.38	4.03	4.11	130000
1999-07-12	4.09	4.13	4.03	4.06	485600
1999-07-13	4.08	4.50	4.08	4.50	79600
1999-07-14	4.41	7.25	4.41	4.78	650800
1999-07-15	4.94	5.09	4.38	4.59	119200
1999-07-16	4.66	4.66	4.38	4.47	39200
1999-07-19	4.75	4.78	4.63	4.69	49200
1999-07-20	4.69	4.83	4.69	4.81	82800
1999-07-21	4.84	4.84	4.78	4.78	22800
1999-07-22	4.78	4.78	4.78	4.78	400
1999-07-23	4.84	4.84	4.50	4.75	118000
1999-07-26	4.66	4.75	4.50	4.53	24000
1999-07-27	4.75	4.84	4.72	4.81	313200
1999-07-28	5.19	5.25	4.75	5.19	156800
1999-07-29	4.81	5.25	4.81	5.25	85600
1999-07-30	5.25	5.53	5.19	5.50	159600
1999-08-02	5.44	5.69	5.19	5.50	105200
1999-08-03	5.56	5.63	5.47	5.50	114000
1999-08-04	5.47	5.69	5.47	5.50	178000
1999-08-05	5.50	5.50	4.63	5.25	462400
1999-08-06	5.19	5.56	5.19	5.41	186800
1999-08-09	5.47	5.56	5.44	5.47	250000
1999-08-10	5.25	5.31	5.06	5.22	218000
1999-08-11	5.19	5.25	5.13	5.13	388800
1999-08-12	5.27	5.27	5.09	5.09	147600
1999-08-13	5.09	5.22	5.09	5.09	3600
1999-08-16	5.06	5.13	5.03	5.13	20000
1999-08-17	5.05	5.06	4.88	5.00	224800
1999-08-18	5.09	5.09	5.00	5.00	290000
1999-08-19	4.94	4.94	4.81	4.81	34400
1999-08-20	4.75	4.88	4.69	4.69	3200
1999-08-23	4.88	5.00	4.88	5.00	14800
1999-08-24	5.00	5.03	4.91	5.03	223600
1999-08-25	4.75	4.75	4.75	4.75	4000
1999-08-26	4.91	4.91	4.72	4.75	124400
1999-08-27	4.72	4.72	4.50	4.56	210400
1999-08-30	4.56	4.56	4.56	4.56	800
1999-08-31	4.50	4.52	4.50	4.52	6000
1999-09-01	4.56	4.66	4.50	4.53	21600
1999-09-02	4.44	4.84	4.44	4.84	24800
1999-09-03	4.81	4.94	4.81	4.94	2800
1999-09-07	5.00	5.00	4.81	5.00	47200
1999-09-08	4.88	5.00	4.81	4.81	80800
1999-09-09	4.81	4.88	4.81	4.84	643200
1999-09-10	4.84	4.84	4.75	4.78	508800
1999-09-13	4.78	4.81	4.69	4.72	681200
1999-09-14	4.69	4.72	4.69	4.72	11200
1999-09-15	4.69	4.84	4.69	4.84	10000
1999-09-16	4.81	4.94	4.69	4.69	26800
1999-09-17	4.63	4.63	4.47	4.47	18000
1999-09-20	4.48	4.59	4.44	4.44	18400
1999-09-21	4.48	4.48	4.22	4.22	25200
1999-09-22	4.19	4.25	4.06	4.13	129600
1999-09-23	4.09	4.09	3.91	3.91	25200
1999-09-24	3.95	3.95	3.88	3.88	8400
1999-09-27	3.97	4.00	3.84	4.00	16800
1999-09-28	4.03	4.03	3.69	3.88	85600
1999-09-29	3.81	3.88	3.81	3.81	68400
1999-09-30	3.94	3.94	3.84	3.94	4400
1999-10-01	3.94	3.94	3.88	3.91	30800
1999-10-04	3.94	3.97	3.84	3.91	162000
1999-10-05	3.91	3.97	3.88	3.97	325200
1999-10-06	3.94	3.97	3.88	3.91	278000
1999-10-07	3.91	3.91	3.88	3.89	503600
1999-10-08	3.88	3.88	3.84	3.84	1200
1999-10-11	3.91	3.91	3.78	3.84	162400
1999-10-12	3.75	3.75	3.53	3.53	8400
1999-10-13	3.53	3.53	3.09	3.09	210000
1999-10-14	3.36	3.38	3.25	3.25	314400
1999-10-15	3.25	3.41	3.25	3.38	55200
1999-10-18	3.41	3.41	3.34	3.38	35200
1999-10-19	3.41	3.41	3.31	3.31	112800
1999-10-20	3.25	3.41	3.25	3.33	112400
1999-10-21	3.31	3.31	3.31	3.31	7200
1999-10-22	3.41	3.41	3.38	3.41	26400
1999-10-25	3.41	3.41	3.34	3.34	25600
1999-10-26	3.34	3.34	3.25	3.31	513200
1999-10-27	3.31	3.41	3.31	3.41	19200
1999-10-28	3.41	3.41	3.41	3.41	33200
1999-10-29	3.38	3.38	3.38	3.38	29200
1999-11-01	3.38	3.41	3.38	3.38	66000
1999-11-03	3.42	3.53	3.42	3.47	65600
1999-11-04	3.50	3.61	3.47	3.61	135600
1999-11-05	3.53	3.59	3.53	3.59	539200
1999-11-08	3.59	3.59	3.56	3.56	2800
1999-11-09	3.63	3.66	3.56	3.63	52800
1999-11-10	3.64	3.66	3.63	3.63	477200
1999-11-11	3.66	4.25	3.66	4.23	88400
1999-11-12	4.38	4.53	4.25	4.25	202400
1999-11-15	4.41	4.41	3.98	4.08	92800
1999-11-16	4.10	4.10	4.08	4.08	8800
1999-11-17	4.25	4.25	4.00	4.00	10800
1999-11-18	4.19	4.25	4.09	4.22	51600
1999-11-19	4.25	4.34	4.16	4.28	26800
1999-11-22	4.32	4.32	4.19	4.25	234800
1999-11-23	4.13	4.28	3.91	3.97	102800
1999-11-24	3.94	4.03	3.94	3.94	16800
1999-11-29	3.88	3.88	3.69	3.88	16000
1999-11-30	3.66	3.67	3.47	3.47	26400
1999-12-01	3.74	4.28	3.74	3.97	59200
1999-12-02	4.31	4.53	4.28	4.28	74800
1999-12-03	4.38	4.38	4.00	4.02	79600
1999-12-06	4.02	4.19	3.75	3.75	65600
1999-12-07	3.80	3.88	3.75	3.88	14400
1999-12-08	3.88	3.88	3.28	3.50	51600
1999-12-09	3.50	3.66	3.50	3.50	13600
1999-12-10	3.50	3.50	3.50	3.50	32800
1999-12-13	3.66	3.66	3.22	3.25	109600
1999-12-14	3.41	3.41	3.31	3.38	15200
1999-12-15	3.31	3.66	3.22	3.66	126000
1999-12-16	3.56	3.75	3.56	3.69	32400
1999-12-17	3.75	3.78	3.61	3.61	13200
1999-12-20	3.61	3.84	3.50	3.75	56800
1999-12-21	3.63	3.63	3.50	3.50	23600
1999-12-22	3.63	3.63	3.47	3.63	8000
1999-12-23	3.69	4.31	3.59	4.25	118400
1999-12-27	4.00	4.31	3.92	4.25	37200
1999-12-28	4.28	4.31	4.03	4.25	18000
1999-12-29	4.30	4.38	4.16	4.31	35200
1999-12-30	4.25	4.31	4.25	4.25	12800
1999-12-31	4.25	4.25	4.25	4.25	400
2000-01-04	4.16	4.33	4.09	4.16	14000
2000-01-05	4.11	4.11	4.11	4.11	6000
2000-01-06	4.25	4.25	4.22	4.22	201600
2000-01-07	4.28	4.28	4.22	4.22	30000
2000-01-10	4.28	4.28	4.22	4.28	19600
2000-01-11	4.28	4.28	4.06	4.25	40000
2000-01-12	4.22	4.22	4.03	4.03	103600
2000-01-13	4.09	4.09	4.00	4.00	80800
2000-01-14	4.09	4.13	3.95	3.95	10000
2000-01-18	3.94	4.13	3.94	3.97	146000
2000-01-19	4.00	4.00	3.70	3.70	55600
2000-01-20	3.75	4.00	3.70	3.88	121200
2000-01-21	3.75	3.97	3.75	3.75	467200
2000-01-24	3.84	3.88	3.84	3.88	390000
2000-01-25	3.97	4.56	3.75	4.31	56000
2000-01-26	4.46	4.46	4.33	4.33	2800
2000-01-27	4.30	4.30	4.25	4.25	1600
2000-01-28	4.22	4.25	4.22	4.25	18400
2000-01-31	4.27	4.30	4.25	4.28	43200
2000-02-01	4.33	4.41	4.25	4.41	8400
2000-02-02	4.69	4.69	4.28	4.66	57200
2000-02-03	4.63	4.81	4.53	4.64	18400
2000-02-04	4.78	5.53	4.77	5.22	211200
2000-02-07	5.25	5.88	5.16	5.47	103600
2000-02-08	5.38	5.38	5.22	5.25	51600
2000-02-09	5.34	5.53	5.22	5.53	152400
2000-02-10	5.50	5.53	5.16	5.16	33200
2000-02-11	5.14	5.38	4.78	4.78	28400
2000-02-14	4.84	4.84	4.50	4.50	29200
2000-02-15	4.41	4.72	4.34	4.59	171200
2000-02-16	4.56	4.59	4.31	4.59	110800
2000-02-17	4.53	4.53	4.44	4.50	50400
2000-02-18	4.56	4.59	4.56	4.59	35600
2000-02-22	4.69	4.69	4.56	4.56	322000
2000-02-23	4.56	4.56	4.56	4.56	94800
2000-02-24	4.63	4.66	4.59	4.59	75600
2000-02-25	4.53	4.53	4.53	4.53	251200
2000-02-28	4.58	4.58	4.44	4.50	202800
2000-02-29	4.50	4.50	4.34	4.47	182800
2000-03-01	4.34	4.34	4.02	4.09	85600
2000-03-02	4.50	4.56	4.16	4.25	243600
2000-03-03	4.28	4.30	4.25	4.28	38800
2000-03-06	4.14	4.28	3.91	3.91	45200
2000-03-07	3.91	4.28	3.91	4.25	178000
2000-03-08	4.38	4.38	4.31	4.31	7200
2000-03-10	4.38	4.38	4.06	4.16	64400
2000-03-13	4.16	4.16	3.84	3.94	228400
2000-03-14	3.94	4.00	3.66	3.66	123200
2000-03-15	3.63	3.75	3.63	3.75	27600
2000-03-16	3.69	3.84	3.66	3.75	168800
2000-03-17	3.91	3.91	3.78	3.88	41200
2000-03-20	3.88	3.88	3.78	3.88	20800
2000-03-21	3.88	3.91	3.78	3.88	214400
2000-03-22	3.78	3.91	3.72	3.91	8000
2000-03-23	3.69	3.88	3.53	3.69	21600
2000-03-24	3.56	3.56	3.31	3.50	29200
2000-03-27	3.44	3.56	3.31	3.38	50000
2000-03-28	3.53	3.91	3.53	3.78	38800
2000-03-29	3.88	3.88	3.84	3.84	2000
2000-03-30	3.81	3.81	3.75	3.78	137200
2000-03-31	3.81	3.81	3.53	3.72	3600
2000-04-03	3.53	3.69	3.47	3.56	13600
2000-04-04	3.63	3.63	3.25	3.53	54400
2000-04-05	3.59	3.59	3.28	3.44	231200
2000-04-06	3.50	3.66	3.50	3.66	163600
2000-04-07	3.53	3.56	3.19	3.19	489600
2000-04-10	3.53	3.53	3.33	3.33	44800
2000-04-11	3.53	3.53	3.38	3.44	42400
2000-04-12	3.34	3.50	3.31	3.44	6400
2000-04-13	3.47	3.47	3.30	3.44	19600
2000-04-14	3.44	3.50	3.44	3.50	86400
2000-04-17	3.25	3.50	3.05	3.38	131600
2000-04-18	3.31	3.50	3.25	3.38	22000
2000-04-19	3.44	3.44	3.31	3.38	10000
2000-04-20	3.28	3.41	3.28	3.34	6000
2000-04-25	3.38	3.41	3.38	3.41	6800
2000-04-26	3.50	3.59	3.41	3.50	246000
2000-04-27	3.52	3.53	3.50	3.50	322000
2000-04-28	3.50	3.53	3.50	3.50	44400
2000-05-01	3.50	3.50	3.47	3.50	26400
2000-05-02	3.50	3.63	3.50	3.50	258000
2000-05-03	3.50	3.53	3.50	3.53	160400
2000-05-04	3.50	3.53	3.50	3.53	255200
2000-05-05	3.50	3.53	3.50	3.50	310400
2000-05-08	3.50	3.63	3.50	3.63	87200
2000-05-09	3.63	3.66	3.50	3.66	190800
2000-05-10	3.44	3.81	3.44	3.63	63600
2000-05-11	3.63	3.63	3.63	3.63	800
2000-05-12	3.63	3.84	3.63	3.84	280400
2000-05-15	3.77	3.77	3.77	3.77	172000
2000-05-16	3.73	3.73	3.73	3.73	104800
2000-05-17	3.73	3.75	3.73	3.75	82000
2000-05-18	3.78	3.84	3.75	3.84	121600
2000-05-19	3.78	3.91	3.78	3.89	142000
2000-05-22	3.97	3.97	3.80	3.88	26400
2000-05-23	3.81	3.84	3.80	3.84	16000
2000-05-24	3.84	3.89	3.84	3.89	73200
2000-05-25	3.85	3.94	3.84	3.94	35200
2000-05-26	3.84	3.89	3.84	3.89	99200
2000-05-30	3.81	3.89	3.81	3.84	144400
2000-05-31	3.84	3.84	3.84	3.84	10000
2000-06-05	3.91	3.94	3.88	3.88	590400
2000-06-06	3.88	3.88	3.84	3.88	36000
2000-06-07	3.88	3.88	3.88	3.88	1200
2000-06-08	3.84	3.94	3.84	3.94	24400
2000-06-09	4.06	4.34	4.06	4.28	89600
2000-06-12	4.25	4.28	4.09	4.09	15200
2000-06-13	4.28	4.28	4.09	4.19	9200
2000-06-14	4.09	4.22	4.09	4.22	7200
2000-06-16	4.09	4.09	4.09	4.09	800
2000-06-19	4.28	4.28	4.13	4.25	7600
2000-06-21	4.09	4.22	4.09	4.22	15200
2000-06-22	4.09	4.20	4.09	4.20	26000
2000-06-23	4.23	4.28	4.09	4.13	25600
2000-06-26	4.13	4.13	4.13	4.13	9200
2000-06-27	4.13	4.13	4.13	4.13	4000
2000-06-28	4.13	4.13	4.13	4.13	10000
2000-06-29	4.16	4.16	4.16	4.16	6400
2000-06-30	4.19	4.19	4.16	4.16	10400
2000-07-03	4.16	4.19	4.14	4.19	39200
2000-07-05	4.17	4.22	4.17	4.22	88400
2000-07-06	4.19	4.22	4.16	4.16	123600
2000-07-07	4.16	4.25	4.16	4.16	465200
2000-07-10	4.19	4.22	4.16	4.19	186400
2000-07-11	4.16	4.22	4.16	4.19	285600
2000-07-12	4.19	4.25	4.19	4.22	136000
2000-07-13	4.25	4.31	4.22	4.31	438800
2000-07-14	4.25	4.28	4.19	4.22	238800
2000-07-17	4.25	4.25	4.22	4.22	6400
2000-07-18	4.25	4.28	4.22	4.28	196400
2000-07-19	4.31	4.66	4.31	4.53	258000
2000-07-20	4.53	4.66	4.53	4.66	9600
2000-07-21	4.56	4.56	4.56	4.56	18800
2000-07-24	4.69	4.69	4.69	4.69	800
2000-07-26	4.56	4.56	4.53	4.53	33600
2000-07-27	4.53	4.55	4.53	4.53	39600
2000-07-28	4.53	4.63	4.53	4.56	29600
2000-07-31	4.63	4.69	4.53	4.53	17600
2000-08-01	4.69	4.69	4.69	4.69	5600
2000-08-02	4.63	4.63	4.56	4.56	19200
2000-08-03	4.56	4.56	4.56	4.56	2800
2000-08-08	4.56	4.56	4.56	4.56	1200
2000-08-09	4.56	4.56	4.53	4.53	52400
2000-08-11	4.53	4.56	4.47	4.53	222400
2000-08-14	4.58	4.58	4.50	4.50	118400
2000-08-15	4.50	4.50	4.47	4.50	64000
2000-08-16	4.47	4.47	4.41	4.47	8800
2000-08-17	4.45	4.50	4.41	4.41	13600
2000-08-18	4.41	4.44	4.41	4.44	28000
2000-08-24	4.44	4.44	4.44	4.44	20000
2000-08-29	4.38	4.38	4.38	4.38	400
2000-08-30	4.38	4.41	4.38	4.41	4400
2000-08-31	4.38	4.44	4.38	4.44	48800
2000-09-01	4.43	4.43	4.38	4.38	44000
2000-09-05	4.38	4.38	4.34	4.34	4800
2000-09-06	4.44	4.44	4.34	4.41	5200
2000-09-07	4.41	4.50	4.34	4.41	123600
2000-09-08	4.50	4.50	4.41	4.41	13600
2000-09-11	4.41	4.41	4.34	4.34	66000
2000-09-12	4.36	4.50	4.36	4.50	156400
2000-09-13	4.42	4.50	4.42	4.50	8000
2000-09-14	4.42	4.50	4.42	4.42	30400
2000-09-15	4.42	4.42	4.42	4.42	1200
2000-09-18	4.50	4.50	4.38	4.39	594800
2000-09-19	4.38	4.39	4.38	4.39	14800
2000-09-20	4.38	4.38	4.38	4.38	400
2000-09-21	4.38	4.39	4.38	4.38	36000
2000-09-22	4.41	4.41	4.38	4.38	21600
2000-09-25	4.41	4.44	4.38	4.38	11200
2000-09-26	4.50	4.84	3.75	3.75	150000
2000-09-27	3.94	4.25	3.94	4.25	109200
2000-09-28	4.30	4.50	4.20	4.50	16400
2000-09-29	4.50	4.50	4.50	4.50	800
2000-10-02	4.50	4.50	4.50	4.50	2000
2000-10-03	4.56	4.59	4.50	4.50	35600
2000-10-04	4.50	4.66	4.50	4.66	134400
2000-10-05	4.63	4.63	4.63	4.63	800
2000-10-06	4.63	4.63	4.63	4.63	4000
2000-10-09	4.63	4.69	4.63	4.69	26000
2000-10-10	4.63	4.63	4.63	4.63	3200
2000-10-11	4.63	4.69	4.63	4.69	4400
2000-10-12	4.63	4.64	4.63	4.63	58000
2000-10-13	4.63	4.65	4.59	4.59	35600
2000-10-16	4.59	4.59	4.59	4.59	1200
2000-10-17	4.59	4.61	4.50	4.50	56000
2000-10-18	4.59	4.59	4.44	4.50	362000
2000-10-19	4.44	4.55	4.44	4.55	165600
2000-10-20	4.68	4.68	4.50	4.50	11200
2000-10-23	4.66	4.69	4.50	4.66	10400
2000-10-24	4.69	4.84	4.69	4.84	124400
2000-10-25	4.69	4.69	4.69	4.69	800
2000-10-26	4.63	4.84	4.63	4.84	16400
2000-10-27	4.75	4.78	4.75	4.75	63600
2000-10-30	4.88	4.97	4.88	4.97	5200
2000-10-31	4.97	5.00	4.88	5.00	6000
2000-11-01	4.75	5.03	4.75	5.02	350800
2000-11-02	5.00	5.00	4.94	5.00	82400
2000-11-03	5.00	5.00	5.00	5.00	3600
2000-11-06	4.75	4.83	4.75	4.83	232400
2000-11-07	4.81	4.81	4.66	4.66	5200
2000-11-08	4.63	4.63	3.88	3.91	94400
2000-11-09	4.00	4.56	3.97	4.47	25600
2000-11-10	4.38	4.63	4.38	4.63	52000
2000-11-13	4.63	4.63	4.09	4.25	83200
2000-11-14	4.50	4.50	4.17	4.28	49600
2000-11-15	4.25	4.38	4.14	4.22	58800
2000-11-17	4.20	4.20	4.16	4.16	15200
2000-11-20	4.13	4.13	4.13	4.13	6000
2000-11-21	4.13	4.13	4.06	4.06	33600
2000-11-22	4.06	4.06	4.06	4.06	4400
2000-11-24	4.17	4.17	4.17	4.17	1200
2000-11-27	4.08	4.13	4.06	4.06	53600
2000-11-28	4.03	4.09	4.00	4.06	10000
2000-11-29	4.04	4.04	4.04	4.04	800
2000-11-30	4.03	4.08	3.98	4.08	3200
2000-12-01	3.97	3.97	3.97	3.97	2800
2000-12-04	4.00	4.00	4.00	4.00	5600
2000-12-05	4.00	4.03	4.00	4.03	20400
2000-12-06	4.00	4.03	3.97	4.00	115200
2000-12-07	3.98	3.98	3.98	3.98	10400
2000-12-08	4.03	4.03	4.03	4.03	4400
2000-12-11	4.01	4.09	4.00	4.02	30000
2000-12-12	4.05	4.05	3.94	3.95	8000
2000-12-13	4.00	4.00	4.00	4.00	10800
2000-12-14	3.98	3.98	3.98	3.98	49200
2000-12-15	3.97	3.98	3.97	3.98	5200
2000-12-18	3.98	4.02	3.98	4.02	16800
2000-12-19	4.02	4.02	4.02	4.02	1200
2000-12-20	4.03	4.06	3.94	4.00	70400
2000-12-21	3.97	3.97	3.97	3.97	800
2000-12-22	3.97	3.97	3.97	3.97	400
2000-12-26	3.97	3.97	3.84	3.84	4400
2000-12-27	3.98	3.98	3.98	3.98	2400
2000-12-28	3.98	4.13	3.98	4.13	22400
2000-12-29	4.00	4.28	3.98	4.28	8400
2001-01-02	4.41	4.41	4.00	4.00	4400
2001-01-03	4.02	4.41	4.00	4.38	20400
2001-01-05	4.31	4.31	4.31	4.31	2000
2001-01-08	4.25	4.31	4.25	4.31	9600
2001-01-09	4.31	4.97	4.31	4.88	204800
2001-01-10	4.81	5.38	4.81	5.16	512000
2001-01-11	5.00	5.06	5.00	5.03	227600
2001-01-12	5.13	5.97	5.03	5.36	162400
2001-01-16	5.36	5.47	5.19	5.28	227200
2001-01-17	5.16	5.28	5.11	5.25	26000
2001-01-18	5.11	5.28	5.11	5.25	16400
2001-01-19	5.11	5.34	5.11	5.27	16000
2001-01-22	5.11	5.44	5.11	5.25	22000
2001-01-23	5.27	5.38	5.27	5.38	4000
2001-01-24	5.38	5.42	5.38	5.42	14400
2001-01-25	5.37	5.42	5.28	5.41	45600
2001-01-26	5.31	5.34	5.31	5.31	91600
2001-01-29	5.31	5.78	5.31	5.56	85200
2001-01-30	5.55	6.16	5.55	5.75	100000
2001-01-31	5.75	6.13	5.75	5.91	14400
2001-02-01	6.00	6.13	5.91	6.13	32000
2001-02-02	5.86	5.88	5.81	5.81	28000
2001-02-05	5.97	5.97	5.78	5.78	4400
2001-02-06	6.12	6.12	6.00	6.00	63200
2001-02-07	6.00	6.03	5.81	6.00	117600
2001-02-08	5.94	6.00	5.70	6.00	150000
2001-02-09	6.09	6.39	5.88	6.39	246000
2001-02-12	6.53	7.27	6.53	6.75	734800
2001-02-13	7.31	7.44	7.00	7.05	611600
2001-02-14	6.99	7.00	6.75	6.84	1282000
2001-02-15	6.75	6.75	6.09	6.34	618400
2001-02-16	6.38	6.38	6.06	6.22	388800
2001-02-20	6.16	6.25	5.75	5.75	151600
2001-02-21	5.78	6.09	5.72	5.97	2541200
2001-02-22	5.97	6.16	5.72	6.00	100400
2001-02-23	5.72	5.72	5.72	5.72	2400
2001-02-26	5.72	6.17	5.72	6.17	376800
2001-02-27	6.17	6.17	5.72	5.73	43200
2001-02-28	5.81	5.97	5.81	5.88	22800
2001-03-01	5.83	5.94	5.72	5.81	59600
2001-03-02	5.72	5.75	5.47	5.50	427200
2001-03-05	5.44	5.44	5.31	5.31	296000
2001-03-06	5.31	5.31	4.94	5.09	608800
2001-03-07	5.11	5.13	5.03	5.06	314000
2001-03-08	5.05	5.05	4.59	4.78	523200
2001-03-09	4.84	5.50	4.82	5.38	348000
2001-03-12	5.37	5.44	5.20	5.22	21600
2001-03-13	5.20	5.20	5.19	5.19	2000
2001-03-14	5.09	5.14	4.94	4.94	6400
2001-03-15	4.94	5.03	4.94	5.00	29600
2001-03-16	5.03	5.03	4.92	4.92	2400
2001-03-19	4.89	4.97	4.89	4.94	15200
2001-03-20	4.91	5.00	4.91	4.95	62000
2001-03-21	4.75	4.88	4.73	4.88	305200
2001-03-22	4.81	4.97	4.72	4.75	1002000
2001-03-23	4.91	5.06	4.77	5.06	119200
2001-03-26	4.91	5.16	4.91	5.00	18800
2001-03-27	5.25	5.50	5.06	5.44	254400
2001-03-28	5.32	5.81	5.25	5.34	76800
2001-03-29	5.34	5.86	5.34	5.59	132000
2001-03-30	5.59	5.88	5.50	5.77	136800
2001-04-02	5.81	5.81	5.66	5.72	81200
2001-04-03	5.48	5.86	5.48	5.78	160000
2001-04-04	5.72	5.84	5.64	5.75	214400
2001-04-05	5.63	5.81	5.50	5.59	150800
2001-04-06	5.64	5.66	5.53	5.56	13600
2001-04-09	5.38	5.38	4.97	5.15	120400
2001-04-10	5.19	5.20	5.13	5.18	38000
2001-04-11	5.18	5.31	5.18	5.18	16800
2001-04-12	5.18	5.21	4.73	5.21	188400
2001-04-16	5.21	5.31	5.00	5.31	20800
2001-04-17	5.13	5.36	5.02	5.24	130800
2001-04-18	5.44	5.54	5.25	5.34	295600
2001-04-19	5.54	6.20	5.49	6.06	100000
2001-04-20	6.22	6.47	6.20	6.23	192000
2001-04-23	6.20	6.20	5.96	5.96	278000
2001-04-24	6.00	6.00	6.00	6.00	400
2001-04-25	5.84	5.99	5.74	5.84	32400
2001-04-26	6.00	6.00	5.86	5.86	16000
2001-04-27	5.87	5.89	5.74	5.74	33600
2001-04-30	5.83	5.86	5.71	5.77	354800
2001-05-01	5.84	5.84	5.62	5.62	15600
2001-05-02	5.63	5.63	5.55	5.55	218800
2001-05-03	5.58	5.61	5.50	5.51	40800
2001-05-04	5.50	5.78	5.50	5.78	100400
2001-05-07	5.78	5.84	5.77	5.80	52800
2001-05-08	5.76	5.76	5.60	5.76	213600
2001-05-09	5.69	5.82	5.69	5.75	940000
2001-05-10	5.77	5.96	5.77	5.86	123600
2001-05-11	5.86	6.15	5.85	6.14	341600
2001-05-14	6.15	6.15	5.99	6.12	103200
2001-05-15	6.09	6.13	5.78	5.98	474800
2001-05-16	5.87	6.07	5.80	6.00	208400
2001-05-17	6.13	6.58	6.02	6.58	100000
2001-05-18	6.61	6.61	6.25	6.40	37200
2001-05-21	6.38	6.38	6.08	6.18	66800
2001-05-22	6.18	6.26	6.18	6.25	287200
2001-05-23	6.21	6.28	6.19	6.26	148400
2001-05-24	6.20	6.35	6.20	6.35	66000
2001-05-25	6.25	6.31	6.24	6.27	17600
2001-05-29	6.24	6.27	6.23	6.25	70400
2001-05-30	6.21	6.29	6.19	6.29	146800
2001-05-31	6.25	6.89	6.25	6.63	86400
2001-06-01	6.70	6.94	6.69	6.85	195200
2001-06-04	6.81	7.00	6.75	6.75	69600
2001-06-05	6.94	7.16	6.78	7.10	43200
2001-06-06	7.13	7.29	7.00	7.09	286000
2001-06-07	7.13	7.23	7.00	7.05	155200
2001-06-08	7.28	7.51	7.06	7.48	306800
2001-06-11	7.47	7.51	7.29	7.38	690000
2001-06-12	7.24	7.39	7.15	7.35	95600
2001-06-13	7.39	7.41	7.29	7.39	186400
2001-06-14	7.37	7.38	7.25	7.34	48000
2001-06-15	7.24	7.34	7.24	7.33	34000
2001-06-18	7.35	8.56	7.34	8.15	2041600
2001-06-19	8.56	8.67	8.08	8.26	893600
2001-06-20	8.21	8.39	8.08	8.24	286400
2001-06-21	8.12	8.50	8.09	8.29	644000
2001-06-22	8.27	8.33	8.21	8.30	1857200
2001-06-25	8.46	8.47	8.20	8.20	1504800
2001-06-26	8.20	8.20	7.66	8.06	1411600
2001-06-27	8.07	8.07	7.94	8.00	444000
2001-06-28	8.10	8.28	8.10	8.25	264800
2001-06-29	8.28	8.28	7.54	7.54	442400
2001-07-02	7.99	8.10	7.86	8.10	1043600
2001-07-03	8.03	8.15	8.03	8.11	654400
2001-07-05	8.11	8.13	8.00	8.03	374000
2001-07-06	8.05	8.05	7.71	7.93	231200
2001-07-09	7.90	8.12	7.80	8.08	306000
2001-07-10	8.03	8.43	8.03	8.33	540800
2001-07-11	8.35	8.50	8.29	8.39	285200
2001-07-12	8.55	9.07	8.40	9.03	539600
2001-07-13	8.99	8.99	8.10	8.65	1271600
2001-07-16	8.56	8.73	8.48	8.58	785200
2001-07-17	8.74	8.74	8.53	8.68	1607600
2001-07-18	8.62	8.98	8.62	8.93	2360800
2001-07-19	8.98	9.80	8.97	9.63	1478000
2001-07-20	9.64	9.90	9.26	9.32	1279600
2001-07-23	9.48	9.48	8.99	9.13	1354000
2001-07-24	9.14	9.22	8.89	9.00	1263200
2001-07-25	8.89	9.06	8.89	9.00	583600
2001-07-26	8.94	9.50	8.94	9.30	380800
2001-07-27	9.12	9.38	8.89	9.28	1734400
2001-07-30	9.23	9.63	9.03	9.28	580000
2001-07-31	9.24	9.34	9.16	9.16	513200
2001-08-01	9.25	9.34	8.98	9.00	611200
2001-08-02	9.03	9.25	8.50	8.60	1101600
2001-08-03	8.50	8.76	8.18	8.63	769600
2001-08-06	8.55	8.76	8.53	8.73	568800
2001-08-07	8.76	8.78	8.63	8.75	325200
2001-08-08	8.69	8.79	8.33	8.57	378800
2001-08-09	8.49	8.85	8.42	8.53	733600
2001-08-10	8.50	8.76	8.50	8.75	270800
2001-08-13	8.75	8.78	8.61	8.62	46800
2001-08-14	8.73	9.10	8.25	8.38	423200
2001-08-15	8.65	8.65	8.25	8.46	332000
2001-08-16	8.56	8.73	8.31	8.52	488800
2001-08-17	8.61	8.61	8.14	8.22	176400
2001-08-20	8.15	8.25	8.01	8.16	222800
2001-08-21	8.37	8.40	7.88	8.24	156400
2001-08-22	7.98	8.53	7.93	8.34	290400
2001-08-23	8.34	8.35	8.22	8.32	30000
2001-08-24	8.41	8.58	8.32	8.56	54800
2001-08-27	8.38	9.10	8.38	8.62	64400
2001-08-28	8.78	8.93	8.59	8.82	118000
2001-08-29	8.68	9.00	8.64	8.90	102800
2001-08-30	8.79	8.88	8.44	8.62	56000
2001-08-31	8.38	8.85	8.38	8.85	58800
2001-09-04	8.56	8.83	8.46	8.46	83600
2001-09-05	8.50	8.63	8.19	8.48	187200
2001-09-06	8.47	8.84	8.31	8.42	76800
2001-09-07	8.29	8.37	7.66	7.76	360400
2001-09-10	7.79	7.79	7.53	7.61	372000
2001-09-17	7.57	7.57	6.88	7.12	236800
2001-09-18	7.26	7.70	7.25	7.48	417600
2001-09-19	7.38	7.66	7.00	7.62	331600
2001-09-20	7.04	8.09	7.04	7.75	766800
2001-09-21	7.44	8.25	6.49	8.00	690400
2001-09-24	8.06	8.09	7.28	7.50	366000
2001-09-25	7.53	8.08	7.44	8.01	1786000
2001-09-26	7.96	8.13	7.83	7.93	360800
2001-09-27	8.05	8.06	7.54	8.00	383200
2001-09-28	8.05	8.46	7.94	8.30	338000
2001-10-01	8.49	8.76	8.09	8.68	711200
2001-10-02	8.76	8.83	8.13	8.54	322800
2001-10-03	8.44	8.92	8.12	8.40	190800
2001-10-04	8.44	8.84	8.40	8.54	198400
2001-10-05	8.87	8.87	8.10	8.10	87200
2001-10-08	8.07	8.10	7.25	7.25	286800
2001-10-09	7.21	7.75	7.20	7.62	157200
2001-10-10	7.81	8.13	7.65	8.00	452000
2001-10-11	8.19	8.19	7.89	8.01	101200
2001-10-12	7.94	7.94	7.36	7.52	159600
2001-10-15	7.50	7.78	7.34	7.68	242800
2001-10-16	7.58	8.01	7.50	7.90	741600
2001-10-17	7.88	8.00	7.53	7.56	85200
2001-10-18	7.58	7.92	7.58	7.66	66400
2001-10-19	7.73	7.75	7.57	7.62	60000
2001-10-22	7.55	7.60	7.45	7.46	149200
2001-10-23	7.37	7.86	7.06	7.21	514400
2001-10-24	7.08	7.17	6.77	6.83	709600
2001-10-25	6.75	6.81	6.33	6.38	1292000
2001-10-26	6.74	7.10	6.68	6.68	1624800
2001-10-29	6.83	7.31	6.83	7.31	489600
2001-10-30	7.31	7.31	6.98	7.20	50400
2001-10-31	7.33	7.34	6.82	6.90	174000
2001-11-01	6.83	7.10	6.69	6.75	256000
2001-11-02	6.98	7.04	6.75	7.00	203600
2001-11-05	6.87	7.11	6.87	6.92	81200
2001-11-06	6.90	7.02	6.87	6.94	226800
2001-11-07	6.78	6.88	6.65	6.80	122000
2001-11-08	6.94	6.97	6.24	6.49	232400
2001-11-09	6.29	6.61	5.88	6.02	628800
2001-11-12	5.89	6.35	5.73	5.94	260400
2001-11-13	6.21	6.58	6.03	6.37	349200
2001-11-14	6.62	6.62	6.34	6.50	61600
2001-11-15	6.43	6.56	6.31	6.33	91200
2001-11-16	6.38	6.38	6.23	6.30	220400
2001-11-19	6.23	6.27	5.98	6.09	161200
2001-11-20	5.98	6.35	5.75	6.17	1004400
2001-11-21	6.25	6.83	6.23	6.28	1556000
2001-11-23	6.42	6.74	6.28	6.35	368400
2001-11-26	6.38	6.44	6.08	6.27	937600
2001-11-27	6.25	6.38	5.99	6.08	968000
2001-11-28	6.25	6.25	5.79	5.94	370800
2001-11-29	6.00	6.00	5.80	5.91	1681200
2001-11-30	6.00	6.56	6.00	6.55	2518400
2001-12-03	6.56	6.75	6.28	6.63	802400
2001-12-04	6.63	7.00	6.63	6.94	604000
2001-12-05	7.01	7.69	7.01	7.38	845600
2001-12-06	7.38	7.72	6.98	7.45	180000
2001-12-07	7.38	7.45	7.15	7.27	103200
2001-12-10	7.30	7.43	7.13	7.28	83200
2001-12-11	7.19	7.33	7.19	7.26	508000
2001-12-12	7.22	7.35	7.16	7.26	635200
2001-12-13	7.04	7.27	7.04	7.14	603600
2001-12-14	7.18	7.36	6.98	7.13	521600
2001-12-17	7.14	7.64	7.13	7.49	305600
2001-12-18	7.54	7.62	7.19	7.60	458800
2001-12-19	7.50	7.63	7.40	7.44	913200
2001-12-20	7.44	7.45	7.05	7.30	360400
2001-12-21	7.25	7.55	7.23	7.43	113200
2001-12-24	7.49	7.51	7.39	7.42	31600
2001-12-26	7.46	7.63	7.46	7.59	73200
2001-12-27	7.51	7.59	7.30	7.59	164800
2001-12-28	7.42	7.52	7.40	7.42	71200
2001-12-31	7.40	7.55	7.27	7.45	178800
2002-01-02	7.28	7.44	6.90	7.14	110000
2002-01-03	7.12	7.18	7.05	7.08	50000
2002-01-04	7.21	7.42	7.12	7.33	274400
2002-01-07	7.38	8.20	7.28	8.00	586800
2002-01-08	8.00	8.00	7.09	7.37	964400
2002-01-09	7.39	7.58	7.16	7.16	328000
2002-01-10	7.10	7.25	7.08	7.25	72000
2002-01-11	7.13	7.25	7.06	7.20	26800
2002-01-14	7.06	7.13	6.89	6.90	367600
2002-01-15	7.00	7.03	6.78	6.79	101600
2002-01-16	6.92	6.92	6.73	6.73	187600
2002-01-17	6.78	6.90	6.72	6.76	214800
2002-01-18	6.81	7.00	6.78	6.82	285600
2002-01-22	6.68	6.75	6.58	6.63	266800
2002-01-23	6.60	7.17	6.60	6.91	215600
2002-01-24	7.14	7.17	6.94	7.06	273200
2002-01-25	7.06	7.14	7.06	7.09	424400
2002-01-28	6.96	7.26	6.96	7.08	468800
2002-01-29	7.05	7.19	6.71	6.71	68800
2002-01-30	6.75	6.75	6.54	6.55	106400
2002-01-31	6.59	6.65	6.48	6.55	78400
2002-02-01	6.54	6.63	6.49	6.53	171600
2002-02-04	6.53	6.70	6.50	6.66	139600
2002-02-05	6.65	6.65	6.58	6.59	70800
2002-02-06	6.56	6.63	6.53	6.53	61600
2002-02-07	6.52	6.55	6.50	6.52	70000
2002-02-08	6.59	6.66	6.50	6.57	48400
2002-02-11	6.64	6.88	6.50	6.75	80400
2002-02-12	6.81	7.05	6.74	7.00	94800
2002-02-13	6.94	6.94	6.67	6.83	157600
2002-02-14	6.80	6.87	6.75	6.87	107200
2002-02-15	6.96	7.06	6.78	6.91	124000
2002-02-19	6.97	7.00	6.88	6.88	154800
2002-02-20	6.87	6.94	6.86	6.88	84800
2002-02-21	6.86	6.95	6.86	6.94	36400
2002-02-22	6.90	7.00	6.90	6.90	26800
2002-02-25	6.91	7.22	6.91	7.22	87600
2002-02-26	7.10	7.75	7.10	7.66	298400
2002-02-27	7.58	7.88	7.58	7.81	170400
2002-02-28	7.82	7.93	7.73	7.75	42000
2002-03-01	7.72	7.91	7.72	7.75	199200
2002-03-04	7.75	7.99	7.75	7.99	314400
2002-03-05	8.00	8.21	7.93	8.15	297200
2002-03-06	8.12	8.12	7.72	7.82	62800
2002-03-07	7.89	8.04	7.80	8.04	81200
2002-03-08	7.98	8.08	7.97	8.00	35200
2002-03-11	8.07	8.15	7.88	8.13	12800
2002-03-12	8.13	8.13	7.82	7.82	299200
2002-03-13	7.93	7.93	7.72	7.80	122400
2002-03-14	7.75	7.91	7.53	7.55	296400
2002-03-15	7.56	7.81	7.52	7.81	206400
2002-03-18	7.82	7.92	7.70	7.91	113600
2002-03-19	7.92	8.08	7.88	7.88	22400
2002-03-20	7.88	8.24	7.87	8.13	233200
2002-03-21	8.25	8.26	8.03	8.18	35600
2002-03-22	8.13	8.13	7.93	7.93	75600
2002-03-25	7.88	8.13	7.88	8.00	58800
2002-03-26	8.18	8.23	8.03	8.21	225200
2002-03-27	8.12	8.37	8.12	8.31	787600
2002-03-28	8.35	8.62	8.35	8.50	325200
2002-04-01	8.56	8.56	8.06	8.23	246800
2002-04-02	8.13	8.29	8.09	8.25	180800
2002-04-03	8.12	8.33	8.12	8.26	33200
2002-04-04	8.08	8.08	7.60	7.60	184000
2002-04-05	7.64	7.64	7.43	7.63	126400
2002-04-08	7.42	7.61	7.42	7.55	12000
2002-04-09	7.50	7.59	7.44	7.59	17600
2002-04-10	7.51	7.67	7.36	7.51	405200
2002-04-11	7.40	7.62	7.30	7.51	393200
2002-04-12	7.50	7.50	7.40	7.40	4400
2002-04-15	7.39	7.50	7.38	7.41	27600
2002-04-16	7.41	7.45	7.29	7.33	35200
2002-04-17	7.30	7.35	7.15	7.19	160400
2002-04-18	7.26	7.26	6.65	6.74	308800
2002-04-19	6.71	6.94	6.47	6.87	809200
2002-04-22	6.89	6.91	6.51	6.89	108800
2002-04-23	6.86	7.23	6.86	7.17	52000
2002-04-24	7.06	7.29	7.02	7.21	29200
2002-04-25	7.31	7.72	7.31	7.72	68800
2002-04-26	7.62	7.67	7.52	7.53	48400
2002-04-29	7.62	7.63	7.50	7.51	73600
2002-04-30	7.50	7.59	7.50	7.59	20000
2002-05-01	7.50	7.59	7.50	7.54	22400
2002-05-02	7.54	7.55	7.43	7.52	51600
2002-05-03	7.50	7.56	7.13	7.13	298800
2002-05-06	7.20	7.21	6.75	6.85	130800
2002-05-07	6.93	6.98	6.83	6.92	49200
2002-05-08	6.93	6.95	6.66	6.76	133600
2002-05-09	6.98	6.98	6.72	6.82	370800
2002-05-10	6.87	6.87	6.73	6.76	160400
2002-05-13	6.80	6.90	6.63	6.77	289600
2002-05-14	6.76	6.83	6.68	6.71	350400
2002-05-15	6.70	6.71	6.53	6.57	235200
2002-05-16	6.56	6.70	6.38	6.40	358400
2002-05-17	6.38	6.38	5.97	6.11	575200
2002-05-20	6.30	6.73	6.20	6.69	188000
2002-05-21	6.68	6.73	6.41	6.41	263200
2002-05-22	6.50	6.50	6.33	6.35	792000
2002-05-23	6.38	6.38	6.13	6.19	143600
2002-05-24	6.25	6.25	6.08	6.19	118400
2002-05-28	6.18	6.56	6.07	6.52	1701200
2002-05-29	6.51	7.05	6.14	7.00	1738400
2002-05-30	6.95	7.00	6.71	6.77	63200
2002-05-31	6.82	6.82	6.60	6.64	297200
2002-06-03	6.70	6.70	6.29	6.45	773600
2002-06-04	6.41	6.50	6.40	6.45	354000
2002-06-05	6.45	6.53	6.45	6.49	112800
2002-06-06	6.50	6.54	6.50	6.50	71200
2002-06-07	6.25	6.63	6.25	6.50	49200
2002-06-10	6.74	7.13	6.73	6.84	158800
2002-06-11	6.97	6.97	6.72	6.75	40000
2002-06-12	6.71	7.49	6.58	7.00	663200
2002-06-13	7.17	7.21	7.04	7.11	64800
2002-06-14	6.88	7.63	6.88	7.44	275200
2002-06-17	7.51	7.60	7.28	7.31	67600
2002-06-18	7.34	7.47	7.15	7.26	153200
2002-06-19	7.13	7.16	6.79	7.00	263200
2002-06-20	7.03	7.11	6.66	6.78	26000
2002-06-21	6.63	6.88	6.62	6.88	31200
2002-06-24	6.86	6.98	6.66	6.85	50000
2002-06-25	6.98	7.13	6.78	7.07	44800
2002-06-26	6.99	7.32	6.78	7.29	96400
2002-06-27	7.31	7.31	6.82	7.00	60400
2002-06-28	7.05	7.13	6.91	7.13	45600
2002-07-01	7.05	7.19	6.60	6.78	83600
2002-07-02	6.63	6.85	6.05	6.15	88000
2002-07-03	6.25	6.25	5.39	5.55	576800
2002-07-05	5.73	5.74	5.33	5.42	302400
2002-07-08	5.43	5.45	5.19	5.31	261200
2002-07-09	5.44	5.50	5.29	5.35	494400
2002-07-10	5.36	5.45	5.23	5.34	364800
2002-07-11	5.34	5.47	5.13	5.25	264800
2002-07-12	5.25	5.31	5.23	5.25	231600
2002-07-15	5.24	5.24	4.33	4.42	592000
2002-07-16	4.55	4.63	4.36	4.44	330400
2002-07-17	4.65	4.65	4.30	4.49	218400
2002-07-18	4.53	4.54	4.39	4.48	162400
2002-07-19	4.38	4.48	4.27	4.32	280800
2002-07-22	4.48	4.48	4.10	4.11	220400
2002-07-23	4.09	4.09	3.89	3.89	82400
2002-07-24	3.86	4.11	3.72	3.79	412800
2002-07-25	3.79	4.00	3.79	3.86	120000
2002-07-26	3.95	4.12	3.95	4.09	121200
2002-07-29	4.05	4.32	4.05	4.30	586800
2002-07-30	4.48	4.87	4.48	4.78	713600
2002-07-31	4.81	4.91	4.75	4.78	249600
2002-08-01	4.78	4.88	4.65	4.75	218400
2002-08-02	4.76	4.81	4.71	4.75	432000
2002-08-05	4.75	4.78	4.70	4.71	239200
2002-08-06	4.81	4.81	4.71	4.75	138800
2002-08-07	4.78	4.78	4.69	4.75	54000
2002-08-08	4.83	4.86	4.75	4.75	165200
2002-08-09	4.78	4.98	4.78	4.84	33200
2002-08-12	4.78	4.87	4.75	4.75	481600
2002-08-13	4.75	4.84	4.73	4.75	143200
2002-08-14	4.71	4.75	4.71	4.74	37600
2002-08-15	4.71	4.76	4.68	4.71	301200
2002-08-16	4.76	4.87	4.75	4.86	113200
2002-08-19	4.75	4.90	4.75	4.90	78400
2002-08-20	4.94	4.94	4.81	4.81	221200
2002-08-21	4.92	5.05	4.90	5.05	269200
2002-08-22	4.88	5.36	4.88	5.26	94000
2002-08-23	5.35	5.84	5.35	5.71	258400
2002-08-26	5.86	5.86	5.52	5.56	44400
2002-08-27	5.56	5.67	5.49	5.49	199600
2002-08-28	5.46	5.46	5.25	5.30	213200
2002-08-29	5.22	5.38	5.06	5.12	150000
2002-08-30	5.12	5.25	5.06	5.18	94400
2002-09-03	5.08	5.29	4.89	5.27	240000
2002-09-04	5.10	5.50	5.01	5.50	463600
2002-09-05	5.39	5.39	5.06	5.27	24000
2002-09-06	5.02	5.49	5.02	5.49	41600
2002-09-09	5.46	5.46	5.16	5.45	5200
2002-09-10	5.39	5.52	5.30	5.48	26800
2002-09-11	5.57	5.70	5.56	5.56	400400
2002-09-12	5.56	5.62	5.36	5.46	65200
2002-09-13	5.51	5.67	5.45	5.66	17600
2002-09-16	5.60	5.60	5.57	5.57	2000
2002-09-18	5.51	5.59	5.51	5.52	8800
2002-09-19	5.50	5.51	5.35	5.50	24000
2002-09-20	5.58	5.58	5.44	5.57	390800
2002-09-23	5.38	5.78	5.38	5.38	138400
2002-09-24	5.38	5.63	5.20	5.45	317600
2002-09-25	5.35	5.38	5.25	5.29	63200
2002-09-26	5.32	5.61	5.32	5.41	29600
2002-09-27	5.38	5.62	5.38	5.42	58800
2002-09-30	5.38	5.39	5.26	5.35	86400
2002-10-01	5.38	5.54	5.38	5.50	18400
2002-10-02	5.25	5.49	5.25	5.38	89600
2002-10-03	5.36	5.59	5.25	5.59	52800
2002-10-04	5.60	5.60	5.37	5.38	54800
2002-10-07	5.38	5.41	5.37	5.37	86000
2002-10-08	5.26	5.38	4.97	5.07	418400
2002-10-09	5.05	5.07	4.96	4.96	128000
2002-10-10	5.01	5.01	4.77	4.79	105600
2002-10-11	4.75	5.23	4.75	5.01	364000
2002-10-14	5.01	5.25	5.01	5.25	2800
2002-10-15	5.36	5.48	5.14	5.14	57600
2002-10-16	5.02	5.02	4.82	4.87	65600
2002-10-17	4.93	5.65	4.92	5.64	577200
2002-10-18	5.69	5.70	5.43	5.46	80000
2002-10-21	5.38	5.73	5.38	5.73	30400
2002-10-22	5.65	5.75	5.41	5.53	35200
2002-10-23	5.53	5.72	5.53	5.72	8000
2002-10-24	5.62	5.71	5.43	5.56	46800
2002-10-25	5.54	5.72	5.36	5.72	41600
2002-10-28	5.61	6.42	5.50	6.25	270400
2002-10-29	6.03	6.29	6.03	6.29	159200
2002-10-30	6.30	6.30	5.66	5.90	262000
2002-10-31	6.03	6.25	6.01	6.03	36400
2002-11-01	6.24	6.24	5.75	5.94	47600
2002-11-04	5.78	6.19	5.76	5.85	131600
2002-11-05	5.90	5.94	5.87	5.90	25200
2002-11-06	6.06	6.13	5.86	6.13	58800
2002-11-07	6.08	6.17	6.08	6.17	47600
2002-11-08	6.40	6.50	6.10	6.31	513200
2002-11-11	6.47	6.48	6.08	6.14	53600
2002-11-12	6.20	6.25	5.87	5.89	86400
2002-11-13	5.90	5.98	5.80	5.80	91200
2002-11-14	5.84	5.90	5.81	5.85	23600
2002-11-15	5.80	6.12	5.69	5.92	549600
2002-11-18	5.92	6.08	5.82	6.08	87200
2002-11-19	6.07	6.10	6.00	6.05	91200
2002-11-20	6.00	6.04	5.94	6.04	18000
2002-11-21	6.00	6.01	5.83	5.89	210000
2002-11-22	5.93	5.93	5.61	5.63	124400
2002-11-25	5.56	5.72	5.50	5.65	96800
2002-11-26	5.74	5.80	5.71	5.75	111600
2002-11-27	5.74	5.81	5.74	5.78	86800
2002-11-29	5.81	5.92	5.81	5.83	10400
2002-12-02	5.96	6.11	5.64	5.64	21600
2002-12-03	5.64	6.10	5.59	6.09	38800
2002-12-04	5.67	6.11	5.67	6.03	122800
2002-12-05	6.00	6.05	5.98	6.05	79600
2002-12-06	6.00	6.10	6.00	6.05	22400
2002-12-09	5.96	6.20	5.96	6.14	40000
2002-12-10	6.32	6.63	6.10	6.60	135200
2002-12-11	6.50	6.63	6.38	6.53	366400
2002-12-12	6.53	6.55	6.38	6.55	380400
2002-12-13	6.44	6.64	6.44	6.55	194400
2002-12-16	6.51	6.58	6.41	6.49	136000
2002-12-17	6.43	6.63	6.43	6.50	26000
2002-12-18	6.50	6.80	6.50	6.75	270800
2002-12-19	6.78	6.79	6.54	6.60	213200
2002-12-20	6.63	6.73	6.46	6.63	56400
2002-12-23	6.63	6.63	6.45	6.60	168800
2002-12-24	6.50	6.75	6.50	6.75	2800
2002-12-26	6.80	6.85	6.75	6.83	15600
2002-12-27	6.75	6.77	6.69	6.75	52800
2002-12-30	6.63	6.85	6.50	6.74	157200
2002-12-31	6.55	6.79	6.50	6.73	42800
2003-01-02	7.12	7.25	6.80	7.01	248000
2003-01-03	7.01	7.01	6.70	6.82	183200
2003-01-06	6.85	7.01	6.81	6.88	66000
2003-01-07	7.10	7.50	7.00	7.49	416400
2003-01-08	7.49	8.22	7.35	8.20	627200
2003-01-09	8.16	8.16	7.80	7.85	752000
2003-01-10	7.88	7.98	7.64	7.80	214400
2003-01-13	7.86	7.86	7.51	7.66	202400
2003-01-14	7.58	7.61	7.46	7.50	276000
2003-01-15	7.56	7.59	7.22	7.36	114400
2003-01-16	7.35	7.58	7.31	7.44	127200
2003-01-17	7.61	7.61	7.37	7.39	118400
2003-01-21	7.38	7.41	7.00	7.00	132800
2003-01-22	6.99	7.21	6.99	7.13	152000
2003-01-23	7.19	7.21	7.02	7.12	490400
2003-01-24	7.25	7.25	6.95	6.98	21200
2003-01-27	6.95	7.08	6.83	7.07	57600
2003-01-28	6.96	7.24	6.96	7.21	72000
2003-01-29	7.10	7.25	7.06	7.23	108800
2003-01-30	7.16	7.20	7.07	7.19	48800
2003-01-31	7.05	7.09	7.00	7.00	162000
2003-02-03	6.95	6.96	6.44	6.51	818800
2003-02-04	6.48	6.50	6.16	6.31	207600
2003-02-05	6.24	6.31	6.17	6.20	374800
2003-02-06	6.13	6.14	5.99	6.04	136400
2003-02-07	5.98	6.20	5.98	6.20	75200
2003-02-10	6.20	6.31	6.09	6.25	121600
2003-02-11	6.05	6.32	6.05	6.23	199200
2003-02-12	5.95	6.22	5.95	6.09	43200
2003-02-13	6.29	6.30	5.94	6.00	114400
2003-02-14	6.30	6.30	5.72	6.01	86000
2003-02-18	5.98	6.08	5.89	6.06	435600
2003-02-19	6.00	6.19	6.00	6.12	102000
2003-02-20	6.14	6.14	6.02	6.13	12800
2003-02-21	6.13	6.38	6.07	6.36	893600
2003-02-24	6.40	6.43	6.30	6.32	27600
2003-02-25	6.29	6.31	6.24	6.31	77600
2003-02-26	6.31	6.59	6.26	6.51	200800
2003-02-27	6.59	6.59	6.44	6.50	130000
2003-02-28	6.53	6.70	6.49	6.50	65200
2003-03-03	6.44	6.62	6.44	6.50	61600
2003-03-04	6.41	6.50	6.38	6.38	16800
2003-03-05	6.37	6.55	6.37	6.44	108000
2003-03-06	6.44	6.47	6.38	6.46	19200
2003-03-07	6.46	6.63	6.43	6.43	170000
2003-03-10	6.63	6.63	6.23	6.44	221200
2003-03-11	6.32	6.39	6.27	6.35	126800
2003-03-12	6.27	6.37	6.23	6.37	29200
2003-03-13	6.38	6.40	6.27	6.38	162400
2003-03-14	6.29	6.44	6.29	6.39	161200
2003-03-17	6.43	6.43	6.21	6.32	288400
2003-03-18	6.41	6.45	6.30	6.41	99600
2003-03-19	6.54	6.54	6.11	6.13	136800
2003-03-20	6.18	6.25	6.13	6.21	198400
2003-03-21	6.36	6.36	6.13	6.25	351600
2003-03-24	6.25	6.26	5.96	6.26	135200
2003-03-25	6.22	6.54	6.21	6.44	47600
2003-03-26	6.54	6.54	6.39	6.40	61200
2003-03-27	6.49	6.54	6.35	6.37	54800
2003-03-28	6.50	6.56	6.48	6.53	121600
2003-03-31	6.30	6.30	5.88	5.95	518400
2003-04-01	6.00	6.00	5.34	5.34	270800
2003-04-02	5.71	5.71	5.36	5.62	1101200
2003-04-03	5.61	5.70	5.59	5.66	269200
2003-04-04	5.69	5.69	5.55	5.63	341200
2003-04-07	5.55	5.75	5.55	5.63	70400
2003-04-08	5.78	5.81	5.56	5.75	150000
2003-04-09	5.73	5.85	5.69	5.71	179600
2003-04-10	5.78	6.05	5.74	6.05	301200
2003-04-11	6.10	6.11	6.01	6.08	74400
2003-04-14	6.18	6.24	6.05	6.13	411200
2003-04-15	6.18	6.33	6.11	6.30	123200
2003-04-16	6.25	6.41	6.25	6.36	115200
2003-04-17	6.38	6.47	6.03	6.29	252400
2003-04-21	6.31	6.38	6.15	6.29	73600
2003-04-22	6.36	6.36	6.13	6.25	56800
2003-04-23	6.17	6.40	6.03	6.36	418000
2003-04-24	6.22	6.39	6.16	6.16	53200
2003-04-25	6.30	6.36	6.13	6.13	161600
2003-04-28	6.24	6.24	6.11	6.13	129600
2003-04-29	6.13	6.22	6.06	6.16	147600
2003-04-30	6.13	6.48	6.13	6.48	39600
2003-05-01	6.49	6.49	6.27	6.43	21200
2003-05-02	6.46	6.66	6.46	6.64	80800
2003-05-05	6.64	6.75	6.55	6.66	56800
2003-05-06	6.67	6.73	6.52	6.52	38400
2003-05-07	6.72	6.73	6.50	6.57	25600
2003-05-08	6.25	6.58	6.24	6.38	107200
2003-05-09	6.43	6.43	6.25	6.29	86400
2003-05-12	6.29	6.50	6.06	6.16	266400
2003-05-13	6.03	6.40	6.03	6.35	195600
2003-05-14	6.09	6.33	6.09	6.25	124800
2003-05-15	6.25	6.69	6.24	6.62	209200
2003-05-16	6.72	6.88	6.50	6.63	141600
2003-05-19	6.54	6.63	6.50	6.62	108800
2003-05-20	6.50	6.85	6.50	6.84	126000
2003-05-21	6.85	7.71	6.61	7.17	846400
2003-05-22	6.86	7.16	6.86	6.97	70000
2003-05-23	6.94	7.10	6.94	7.05	146800
2003-05-27	7.34	7.34	7.07	7.07	71600
2003-05-28	7.17	7.20	7.00	7.00	212000
2003-05-29	7.00	7.01	6.82	6.84	59600
2003-05-30	6.88	6.94	6.85	6.85	21200
2003-06-02	6.88	6.94	6.75	6.76	39600
2003-06-03	6.73	6.74	6.50	6.50	32400
2003-06-04	6.52	6.88	6.47	6.69	144000
2003-06-05	6.62	6.98	6.62	6.94	148800
2003-06-06	6.97	6.97	6.63	6.93	189200
2003-06-09	6.93	6.93	6.50	6.66	39200
2003-06-10	6.72	6.83	6.56	6.71	65200
2003-06-11	6.56	6.75	6.55	6.75	386400
2003-06-12	6.80	6.80	6.73	6.79	90400
2003-06-13	6.88	6.88	6.64	6.65	55600
2003-06-16	6.65	6.88	6.65	6.80	81200
2003-06-17	6.93	6.93	6.76	6.88	52400
2003-06-18	6.98	6.98	6.77	6.92	267600
2003-06-19	6.97	7.21	6.97	7.21	58800
2003-06-20	7.22	7.22	6.98	7.00	79600
2003-06-23	6.98	7.27	6.98	7.27	115600
2003-06-24	7.00	7.43	7.00	7.38	96400
2003-06-25	7.36	7.87	7.36	7.68	267600
2003-06-26	7.75	7.86	7.45	7.66	226400
2003-06-27	7.71	7.86	7.63	7.69	212000
2003-06-30	7.68	7.96	7.68	7.96	144400
2003-07-01	7.91	7.94	7.83	7.90	223600
2003-07-02	7.85	7.91	7.55	7.60	36000
2003-07-03	7.60	7.60	7.40	7.47	134800
2003-07-07	7.43	7.93	7.43	7.78	234800
2003-07-08	7.78	7.81	7.69	7.76	104000
2003-07-09	7.81	7.93	7.68	7.81	136800
2003-07-10	7.80	7.81	7.55	7.59	102000
2003-07-11	7.63	7.71	7.56	7.61	28000
2003-07-14	8.08	8.46	8.00	8.21	761600
2003-07-15	8.31	8.50	8.23	8.25	578000
2003-07-16	8.36	8.36	8.14	8.31	316800
2003-07-17	8.30	8.30	7.14	7.54	559200
2003-07-18	7.49	7.87	7.40	7.79	249600
2003-07-21	7.84	8.50	7.81	8.23	226000
2003-07-22	8.38	8.63	8.29	8.55	462400
2003-07-23	8.85	9.20	8.76	9.13	516800
2003-07-24	9.07	9.20	8.13	8.19	828000
2003-07-25	8.13	8.30	7.55	8.06	316000
2003-07-28	8.38	8.50	8.19	8.38	540800
2003-07-29	8.39	8.74	8.39	8.58	289200
2003-07-30	8.64	8.74	8.59	8.74	161200
2003-07-31	8.65	8.74	8.51	8.71	120400
2003-08-01	8.55	8.65	8.45	8.49	120000
2003-08-04	8.62	8.62	8.20	8.25	255200
2003-08-05	8.18	8.38	8.00	8.09	1288800
2003-08-06	7.88	8.43	7.88	8.41	538800
2003-08-07	8.25	8.30	8.06	8.10	4717600
2003-08-08	8.16	8.24	8.07	8.23	503600
2003-08-11	8.28	8.46	8.20	8.38	447600
2003-08-12	8.30	8.34	8.16	8.22	478800
2003-08-13	8.37	8.37	8.15	8.16	328000
2003-08-14	8.15	8.21	8.13	8.21	386800
2003-08-15	8.30	8.35	8.16	8.28	60800
2003-08-18	8.19	8.41	8.19	8.36	116000
2003-08-19	8.41	8.56	8.25	8.52	268400
2003-08-20	8.44	8.79	8.44	8.69	386400
2003-08-21	8.76	8.87	8.60	8.87	646000
2003-08-22	8.81	8.87	8.78	8.80	132800
2003-08-25	8.78	9.04	8.78	9.00	244800
2003-08-26	9.00	9.04	8.75	9.00	106000
2003-08-27	9.08	9.08	8.93	9.00	28800
2003-08-28	9.06	9.13	9.00	9.10	50400
2003-08-29	9.14	9.19	9.00	9.19	329200
2003-09-02	9.29	9.44	9.22	9.25	426800
2003-09-03	9.31	9.31	9.09	9.25	228800
2003-09-04	9.13	9.26	9.00	9.09	168000
2003-09-05	8.99	9.16	8.97	9.15	116000
2003-09-08	9.16	9.24	9.02	9.16	59600
2003-09-09	9.07	9.15	8.98	9.00	348800
2003-09-10	8.97	8.98	8.81	8.89	245600
2003-09-11	8.82	8.94	8.82	8.88	234000
2003-09-12	8.82	8.96	8.75	8.96	148400
2003-09-15	8.96	8.96	8.93	8.94	100800
2003-09-16	8.87	8.96	8.87	8.95	48400
2003-09-17	8.96	8.96	8.82	8.90	52000
2003-09-18	8.94	8.95	8.79	8.95	99600
2003-09-19	8.96	9.11	8.94	8.97	75600
2003-09-22	8.97	8.97	8.82	8.88	49600
2003-09-23	8.82	8.94	8.79	8.81	187200
2003-09-24	8.85	8.89	8.84	8.86	395600
2003-09-25	8.88	8.88	8.25	8.32	358400
2003-09-26	8.25	8.44	7.80	8.30	519600
2003-09-29	8.20	8.70	8.20	8.66	163200
2003-09-30	8.73	9.61	8.73	9.42	876400
2003-10-01	9.50	9.91	9.42	9.79	552400
2003-10-02	9.78	10.00	9.78	9.88	189200
2003-10-03	9.75	10.10	9.75	10.00	461600
2003-10-06	10.23	10.23	9.97	10.08	421600
2003-10-07	10.17	10.17	9.87	9.99	279600
2003-10-08	10.17	10.17	9.82	9.93	467600
2003-10-09	10.00	10.01	9.81	9.88	150400
2003-10-10	9.83	9.95	9.83	9.95	126800
2003-10-13	9.98	10.25	9.85	10.00	313200
2003-10-14	10.26	10.26	9.85	9.94	96800
2003-10-15	10.07	10.07	9.90	9.90	112400
2003-10-16	9.92	9.98	9.85	9.88	212800
2003-10-17	9.80	9.91	9.75	9.79	225200
2003-10-20	9.98	10.02	9.88	10.00	115600
2003-10-21	9.90	9.95	9.75	9.82	154400
2003-10-22	9.85	9.85	9.66	9.67	173200
2003-10-23	9.59	9.65	9.52	9.59	122400
2003-10-24	9.65	9.65	9.25	9.38	177600
2003-10-27	9.38	9.60	9.31	9.55	104000
2003-10-28	9.61	9.88	9.47	9.83	52000
2003-10-29	9.90	10.36	9.89	10.36	253600
2003-10-30	10.38	11.26	10.28	10.54	609600
2003-10-31	10.91	10.91	10.67	10.68	207600
2003-11-03	10.70	10.81	10.53	10.73	292000
2003-11-04	10.76	11.00	10.69	10.69	107600
2003-11-05	10.71	11.06	10.69	10.80	70400
2003-11-06	10.69	10.69	10.54	10.63	89200
2003-11-07	10.71	11.06	10.54	10.91	255200
2003-11-10	10.78	10.94	10.54	10.55	352400
2003-11-11	10.56	10.59	10.25	10.40	352400
2003-11-12	10.24	10.56	10.24	10.50	175600
2003-11-13	10.50	10.50	10.38	10.46	45200
2003-11-14	10.41	10.50	10.38	10.38	227600
2003-11-17	10.49	10.50	10.13	10.48	326800
2003-11-18	10.43	10.48	10.35	10.39	394000
2003-11-19	10.54	10.54	10.34	10.39	114800
2003-11-20	10.34	10.38	10.19	10.20	346800
2003-11-21	10.09	10.22	9.29	9.58	307200
2003-11-24	9.50	10.11	9.50	10.10	144800
2003-11-25	10.36	10.47	10.28	10.37	88000
2003-11-26	10.34	10.61	10.33	10.50	124400
2003-11-28	10.44	10.62	10.34	10.48	17200
2003-12-01	10.62	11.19	10.50	10.84	201200
2003-12-02	11.00	11.00	10.45	10.77	82400
2003-12-03	10.99	11.13	10.62	10.97	150400
2003-12-04	10.97	11.13	10.75	10.86	97200
2003-12-05	10.90	11.03	10.69	11.01	102800
2003-12-08	11.01	11.01	10.75	10.94	48000
2003-12-09	10.88	10.90	10.76	10.77	88400
2003-12-10	10.68	10.75	10.64	10.70	84000
2003-12-11	10.64	10.73	10.50	10.73	88400
2003-12-12	10.68	10.86	10.68	10.86	72000
2003-12-15	10.99	11.23	10.88	11.03	234400
2003-12-16	11.06	11.29	10.68	10.81	252800
2003-12-17	10.63	10.75	10.08	10.72	151600
2003-12-18	10.79	11.16	10.72	11.05	154400
2003-12-19	11.06	11.06	10.77	10.89	67200
2003-12-22	10.84	11.03	10.78	11.00	98000
2003-12-23	10.99	11.03	10.92	10.92	251200
2003-12-24	10.88	11.02	10.87	10.87	8400
2003-12-26	10.89	10.94	10.68	10.71	15600
2003-12-29	10.68	10.74	10.63	10.65	56800
2003-12-30	11.02	11.02	10.53	10.58	162000
2003-12-31	10.53	10.90	10.53	10.90	107200
2004-01-02	10.63	10.90	10.63	10.82	119200
2004-01-05	10.70	11.00	10.70	10.91	121200
2004-01-06	10.89	10.98	10.89	10.93	108000
2004-01-07	11.00	11.00	10.84	10.93	74800
2004-01-08	10.84	11.18	10.50	11.18	132000
2004-01-09	11.10	11.50	11.08	11.40	156800
2004-01-12	11.42	11.51	9.73	10.00	1115200
2004-01-13	9.58	10.01	8.64	10.00	3406400
2004-01-14	10.00	10.30	9.88	10.25	412400
2004-01-15	10.29	10.29	9.96	10.05	433200
2004-01-16	10.00	10.20	9.46	9.55	689600
2004-01-20	9.63	9.86	9.60	9.61	306400
2004-01-21	9.60	9.67	9.13	9.32	850400
2004-01-22	9.27	9.34	9.08	9.13	359600
2004-01-23	9.19	9.51	9.00	9.45	859600
2004-01-26	9.49	9.50	9.26	9.29	148400
2004-01-27	9.53	9.67	9.19	9.36	153600
2004-01-28	9.25	9.60	9.25	9.29	118400
2004-01-29	9.49	9.49	9.13	9.19	90400
2004-01-30	9.13	9.23	9.01	9.19	99600
2004-02-02	9.25	9.25	8.95	9.15	109200
2004-02-03	9.18	9.18	8.69	8.83	567200
2004-02-04	8.95	8.95	8.71	8.88	629200
2004-02-05	9.00	9.25	8.85	9.25	346000
2004-02-06	9.31	9.50	8.87	9.45	405200
2004-02-09	9.50	9.63	9.26	9.50	364400
2004-02-10	9.50	9.74	9.34	9.42	456400
2004-02-11	9.55	9.61	9.42	9.43	78000
2004-02-12	9.63	9.63	9.19	9.25	307200
2004-02-13	9.19	9.31	8.95	9.08	181600
2004-02-17	9.44	9.44	9.06	9.27	406400
2004-02-18	9.31	9.50	8.88	8.97	360400
2004-02-19	9.13	9.31	8.97	8.98	446000
2004-02-20	9.13	9.25	8.72	8.82	233600
2004-02-23	9.00	9.09	8.47	8.59	338000
2004-02-24	8.47	8.76	8.39	8.41	302400
2004-02-25	8.39	8.46	8.33	8.37	118400
2004-02-26	8.31	8.46	8.26	8.35	115600
2004-02-27	8.35	8.40	8.26	8.32	122400
2004-03-01	8.35	8.57	8.35	8.50	66800
2004-03-02	8.66	8.67	8.51	8.57	33600
2004-03-03	8.50	8.68	8.44	8.50	156000
2004-03-04	8.62	8.62	8.20	8.25	116400
2004-03-05	8.29	8.31	7.44	8.28	2446400
2004-03-08	8.05	8.33	8.05	8.30	251200
2004-03-09	8.19	8.50	8.19	8.44	895600
2004-03-10	8.53	8.60	8.44	8.51	1347200
2004-03-11	8.56	8.81	8.49	8.77	495200
2004-03-12	8.68	9.06	8.68	8.91	365600
2004-03-15	9.10	9.10	8.73	8.75	629200
2004-03-16	8.93	9.09	8.73	9.09	236400
2004-03-17	9.13	9.22	8.84	9.05	104000
2004-03-18	9.24	9.24	8.86	9.01	32800
2004-03-19	9.26	9.30	8.89	8.94	595200
2004-03-22	8.81	9.03	8.55	8.85	380000
2004-03-23	8.81	8.96	8.75	8.87	294400
2004-03-24	9.00	9.00	8.74	8.86	151200
2004-03-25	8.88	9.05	8.79	8.93	231200
2004-03-26	8.79	9.02	8.79	8.94	224000
2004-03-29	8.93	9.06	8.76	8.94	153200
2004-03-30	8.76	8.98	8.73	8.76	752800
2004-03-31	8.81	8.90	8.75	8.86	368000
2004-04-01	9.19	10.11	8.86	10.00	730000
2004-04-02	10.07	10.55	9.98	10.42	242000
2004-04-05	10.39	10.44	10.25	10.38	198400
2004-04-06	10.38	10.87	10.34	10.77	315200
2004-04-07	10.83	10.85	10.63	10.75	432400
2004-04-08	10.81	10.81	10.10	10.41	233600
2004-04-12	10.25	10.75	10.25	10.74	153200
2004-04-13	10.63	10.76	10.61	10.75	262000
2004-04-14	10.73	10.76	10.70	10.76	400800
2004-04-15	10.73	10.79	10.39	10.75	181200
2004-04-16	10.79	10.82	10.65	10.76	64400
2004-04-19	10.68	10.75	10.68	10.72	35600
2004-04-20	10.65	10.75	10.63	10.64	203600
2004-04-21	10.65	10.66	10.41	10.51	432000
2004-04-22	10.50	10.55	10.45	10.54	161200
2004-04-23	10.54	10.63	10.45	10.57	62400
2004-04-26	10.65	10.78	10.65	10.72	81200
2004-04-27	10.50	10.54	10.39	10.45	22400
2004-04-28	10.38	10.50	10.13	10.37	89600
2004-04-29	10.13	10.31	9.88	10.06	116400
2004-04-30	9.85	10.21	9.82	9.99	73200
2004-05-03	10.25	10.45	10.04	10.24	341200
2004-05-04	10.24	10.51	9.88	10.50	249600
2004-05-05	10.45	10.50	10.32	10.50	113200
2004-05-06	10.30	10.45	10.11	10.18	117600
2004-05-07	10.35	10.35	10.15	10.25	117200
2004-05-10	10.29	10.29	9.86	10.05	110400
2004-05-11	9.90	10.06	9.82	9.98	386800
2004-05-12	10.00	10.00	9.50	9.70	216800
2004-05-13	9.58	9.75	9.57	9.68	202800
2004-05-14	9.50	9.70	9.41	9.56	53200
2004-05-17	9.38	9.66	9.38	9.50	89200
2004-05-18	9.42	9.58	9.21	9.58	295200
2004-05-19	9.66	9.99	9.18	9.51	68000
2004-05-20	9.61	9.84	9.48	9.53	65200
2004-05-21	9.46	9.65	9.39	9.56	133200
2004-05-24	9.79	9.80	9.51	9.64	35600
2004-05-25	9.51	9.78	9.49	9.50	112000
2004-05-26	9.80	9.83	9.49	9.75	82400
2004-05-27	9.70	9.95	9.63	9.72	77600
2004-05-28	9.94	9.94	9.62	9.75	29200
2004-06-01	9.76	9.78	9.50	9.65	98400
2004-06-02	9.64	9.87	9.63	9.76	305200
2004-06-03	9.79	9.79	9.54	9.74	92400
2004-06-04	9.63	9.70	9.54	9.61	108000
2004-06-07	9.50	9.88	9.50	9.75	111600
2004-06-08	9.75	10.06	9.62	10.05	110000
2004-06-09	9.99	10.64	9.98	10.64	676400
2004-06-10	10.56	10.65	10.44	10.48	256000
2004-06-14	10.44	10.44	10.32	10.35	101200
2004-06-15	10.42	10.44	10.33	10.35	243600
2004-06-16	10.35	10.50	10.30	10.47	40400
2004-06-17	10.39	10.46	10.34	10.43	27600
2004-06-18	10.46	10.46	10.40	10.43	33200
2004-06-21	10.46	10.60	10.44	10.59	150400
2004-06-22	10.50	10.57	10.43	10.50	44000
2004-06-23	10.60	10.63	10.37	10.63	57600
2004-06-24	10.63	10.75	10.53	10.75	57200
2004-06-25	10.30	10.89	10.30	10.81	244000
2004-06-28	10.78	10.88	10.75	10.88	76800
2004-06-29	10.91	10.97	10.90	10.97	310000
2004-06-30	10.97	11.08	10.87	11.07	84000
2004-07-01	11.02	11.23	10.94	11.10	176400
2004-07-02	11.23	11.23	10.66	10.88	144000
2004-07-06	11.00	11.00	10.63	10.87	215200
2004-07-07	10.97	10.97	10.49	10.82	189600
2004-07-08	10.80	10.85	10.69	10.80	123600
2004-07-09	10.51	11.17	10.51	11.14	98400
2004-07-12	11.20	11.20	10.89	10.89	19600
2004-07-13	11.11	11.11	10.89	10.97	49200
2004-07-14	11.12	11.22	11.05	11.07	258400
2004-07-15	11.13	11.25	10.89	11.25	340400
2004-07-16	11.25	11.35	11.23	11.31	63200
2004-07-19	11.11	11.32	11.01	11.32	119200
2004-07-20	11.20	11.24	11.01	11.06	353200
2004-07-21	11.19	11.19	11.11	11.12	10000
2004-07-22	11.19	11.19	10.98	11.11	87600
2004-07-23	11.19	11.19	11.03	11.08	26400
2004-07-26	10.99	11.14	10.99	11.09	146000
2004-07-27	8.90	9.56	7.94	8.93	4870800
2004-07-28	8.93	9.09	8.52	8.98	637200
2004-07-29	9.00	9.18	8.85	9.17	385200
2004-07-30	9.07	9.37	9.07	9.25	670800
2004-08-02	9.26	9.26	8.83	9.16	222400
2004-08-03	9.11	9.19	8.89	9.00	137600
2004-08-04	8.88	9.19	8.88	9.12	131600
2004-08-05	8.89	9.14	8.89	9.00	160400
2004-08-06	9.09	9.09	8.84	8.93	312400
2004-08-09	8.84	9.06	8.84	8.90	118400
2004-08-10	8.84	8.93	8.76	8.77	433600
2004-08-11	8.75	8.81	8.60	8.67	167200
2004-08-12	8.68	8.80	8.52	8.77	77600
2004-08-13	8.80	8.85	8.71	8.85	14400
2004-08-16	8.63	9.10	8.63	8.95	240000
2004-08-17	9.12	9.12	8.83	9.00	122400
2004-08-18	8.80	8.94	8.75	8.87	68400
2004-08-19	8.96	8.97	8.84	8.84	46400
2004-08-20	8.84	8.96	8.73	8.85	113200
2004-08-23	8.89	9.11	8.71	8.97	112400
2004-08-24	8.84	9.10	8.75	8.76	42400
2004-08-25	8.70	8.96	8.70	8.75	62000
2004-08-26	8.73	8.78	8.66	8.74	182800
2004-08-27	8.85	9.00	8.70	8.85	29600
2004-08-30	8.84	9.12	8.84	9.12	60800
2004-08-31	8.89	9.04	8.89	9.02	38400
2004-09-01	9.00	9.11	8.88	8.95	34400
2004-09-02	9.00	9.12	8.97	9.00	49200
2004-09-03	8.93	9.15	8.93	9.15	104400
2004-09-07	9.01	9.08	8.75	8.85	128800
2004-09-08	8.87	9.25	8.86	9.17	869600
2004-09-09	9.10	9.23	9.09	9.12	122800
2004-09-10	9.07	9.20	8.96	9.10	81200
2004-09-13	9.06	9.12	8.98	9.08	332400
2004-09-14	9.05	9.19	9.01	9.09	287600
2004-09-15	9.14	9.22	8.81	9.05	160400
2004-09-16	9.02	9.23	9.00	9.18	172400
2004-09-17	9.14	9.19	8.97	9.00	148000
2004-09-20	9.05	9.18	8.99	9.05	84800
2004-09-21	9.13	9.19	8.99	9.14	396000
2004-09-22	9.07	9.12	9.05	9.05	160800
2004-09-23	9.14	9.17	8.81	8.81	85200
2004-09-24	8.78	8.94	8.78	8.88	20400
2004-09-27	8.63	8.87	8.63	8.80	718000
2004-09-28	8.25	8.47	7.77	8.40	2577600
2004-09-29	8.29	8.38	8.13	8.18	962400
2004-09-30	8.18	8.31	8.13	8.23	356400
2004-10-01	8.23	8.38	8.22	8.38	63200
2004-10-04	8.30	8.45	8.13	8.18	433600
2004-10-05	8.11	8.39	7.94	8.39	355200
2004-10-06	8.32	8.43	8.07	8.15	354000
2004-10-07	8.22	8.25	8.05	8.10	222800
2004-10-08	8.04	8.05	7.66	7.76	632800
2004-10-11	7.76	8.26	7.75	8.07	350000
2004-10-12	7.87	8.11	7.86	8.05	108400
2004-10-13	7.96	8.06	7.95	8.00	185600
2004-10-14	8.00	8.13	7.90	8.06	258400
2004-10-15	8.04	8.29	7.96	8.00	487200
2004-10-18	7.83	8.11	7.83	8.02	271600
2004-10-19	8.08	8.11	7.89	7.93	159600
2004-10-20	7.83	7.92	7.83	7.88	47200
2004-10-21	7.88	8.03	7.87	7.98	295200
2004-10-22	8.00	8.00	7.76	7.84	354000
2004-10-25	7.76	7.83	7.75	7.77	257600
2004-10-26	7.86	7.91	7.75	7.87	63600
2004-10-27	7.86	7.94	7.70	7.86	66400
2004-10-28	7.86	8.00	7.81	7.89	21200
2004-10-29	7.83	8.38	7.77	8.26	213200
2004-11-01	8.45	8.56	8.09	8.51	263600
2004-11-02	8.49	8.96	8.49	8.75	339200
2004-11-03	8.77	8.86	8.75	8.76	114800
2004-11-04	8.76	9.42	8.76	9.37	185200
2004-11-05	9.32	9.83	9.32	9.65	280400
2004-11-08	9.63	9.78	9.63	9.75	125600
2004-11-09	9.69	9.71	9.46	9.70	170400
2004-11-10	9.51	9.87	9.49	9.85	313600
2004-11-11	9.73	9.75	9.51	9.60	555600
2004-11-12	9.60	9.60	9.42	9.53	554400
2004-11-15	9.43	9.60	9.24	9.45	187600
2004-11-16	9.25	9.43	9.25	9.38	52000
2004-11-17	9.50	9.54	9.24	9.30	33200
2004-11-18	9.24	9.42	9.24	9.31	136400
2004-11-19	9.32	9.36	9.24	9.31	130000
2004-11-22	9.13	9.41	9.13	9.35	130000
2004-11-23	9.35	9.53	9.33	9.48	85200
2004-11-24	9.36	9.53	9.36	9.49	120400
2004-11-26	9.38	9.50	9.38	9.48	44000
2004-11-29	9.50	9.54	9.50	9.53	1199200
2004-11-30	9.58	9.58	9.30	9.31	119600
2004-12-01	9.48	9.48	9.27	9.27	128000
2004-12-02	9.50	9.50	9.25	9.45	96800
2004-12-03	9.45	9.50	9.31	9.41	84800
2004-12-06	9.49	9.50	9.31	9.47	219200
2004-12-07	9.49	9.52	9.40	9.47	506400
2004-12-08	9.45	9.53	9.43	9.50	578000
2004-12-09	9.41	9.75	9.41	9.75	190400
2004-12-10	9.41	9.86	9.41	9.51	95600
2004-12-13	9.50	9.53	9.39	9.47	148400
2004-12-14	9.52	9.54	9.41	9.49	484000
2004-12-15	9.53	9.53	9.45	9.49	129600
2004-12-16	9.50	9.53	9.47	9.52	77600
2004-12-17	9.39	9.78	9.39	9.67	175600
2004-12-20	9.80	9.80	9.55	9.58	137600
2004-12-21	9.56	9.56	9.49	9.52	168800
2004-12-22	9.50	9.59	9.48	9.54	76400
2004-12-23	9.59	9.59	9.49	9.57	50000
2004-12-27	9.48	9.87	9.48	9.63	147200
2004-12-28	9.77	9.80	9.46	9.53	126800
2004-12-29	9.48	9.77	9.48	9.68	98000
2004-12-30	9.68	9.71	9.50	9.65	77600
2004-12-31	9.70	9.72	9.53	9.60	14400
2005-01-03	9.72	9.72	9.44	9.50	209200
2005-01-04	9.44	9.58	9.44	9.51	260400
2005-01-05	9.50	9.50	9.01	9.06	856400
2005-01-06	8.51	9.00	8.08	8.75	1914800
2005-01-07	8.97	8.97	8.81	8.92	232400
2005-01-10	8.79	8.91	8.77	8.91	629600
2005-01-11	8.88	8.97	8.56	8.85	403200
2005-01-12	8.85	8.96	8.71	8.89	92000
2005-01-13	8.56	8.95	8.56	8.89	126000
2005-01-14	8.73	8.88	8.67	8.73	196000
2005-01-18	8.60	8.87	8.57	8.70	141200
2005-01-19	8.90	8.94	8.68	8.83	100800
2005-01-20	8.96	9.29	8.96	9.16	385200
2005-01-21	9.08	9.13	8.91	9.05	129200
2005-01-24	9.01	9.01	8.76	8.76	46400
2005-01-25	8.87	9.08	8.75	8.80	126400
2005-01-26	8.81	8.89	8.75	8.84	123600
2005-01-27	8.78	8.81	8.71	8.75	207200
2005-01-28	8.67	8.80	8.61	8.71	38000
2005-01-31	8.86	8.86	8.58	8.78	744000
2005-02-01	8.60	8.86	8.46	8.50	260000
2005-02-02	8.40	8.50	8.10	8.45	217600
2005-02-03	8.36	8.60	8.28	8.50	1490800
2005-02-04	8.60	8.65	8.51	8.60	212800
2005-02-07	8.64	8.73	8.63	8.68	254000
2005-02-08	8.60	8.86	8.60	8.86	225600
2005-02-09	8.84	8.84	8.69	8.71	268800
2005-02-10	8.86	8.88	8.72	8.75	120400
2005-02-11	8.69	8.87	8.69	8.81	239600
2005-02-14	8.87	8.87	8.75	8.81	172000
2005-02-15	8.84	9.07	8.84	9.06	244000
2005-02-16	8.98	9.06	8.91	9.02	416800
2005-02-17	8.94	9.02	8.94	9.01	250000
2005-02-18	9.07	9.07	8.96	8.96	245600
2005-02-22	9.01	9.06	8.80	8.87	174800
2005-02-23	8.84	8.96	8.61	8.85	117200
2005-02-24	8.74	8.85	8.68	8.84	104400
2005-02-25	8.95	8.96	8.84	8.95	55200
2005-02-28	8.77	8.97	8.77	8.95	59600
2005-03-01	8.84	8.93	8.69	8.72	122000
2005-03-02	8.72	8.81	8.71	8.75	235200
2005-03-03	8.65	8.98	8.58	8.76	102800
2005-03-04	8.66	8.87	8.59	8.78	100400
2005-03-07	8.83	9.03	8.75	9.00	76400
2005-03-08	8.88	8.97	8.57	8.61	702800
2005-03-09	8.64	8.93	8.60	8.89	107600
2005-03-10	8.83	9.12	8.82	9.09	62800
2005-03-11	9.12	9.16	8.88	9.13	159200
2005-03-14	9.25	9.25	8.98	9.10	73200
2005-03-15	9.10	9.16	9.00	9.13	215200
2005-03-16	8.87	9.28	8.87	9.13	96400
2005-03-17	9.00	9.39	9.00	9.38	206400
2005-03-18	9.44	9.46	9.35	9.40	86400
2005-03-21	9.40	9.46	9.25	9.46	52800
2005-03-22	9.46	9.68	9.45	9.53	71200
2005-03-23	9.40	9.67	9.40	9.57	86400
2005-03-24	9.68	9.68	9.39	9.54	75200
2005-03-28	9.62	9.74	9.61	9.74	146800
2005-03-29	9.58	9.58	9.19	9.35	132400
2005-03-30	9.63	9.75	9.34	9.38	334000
2005-03-31	9.35	9.40	9.35	9.38	289600
2005-04-01	9.26	9.57	9.26	9.44	263600
2005-04-04	9.38	9.58	9.31	9.34	136400
2005-04-05	9.28	9.54	9.25	9.33	244800
2005-04-06	9.29	9.70	9.28	9.61	123200
2005-04-07	9.36	9.74	9.36	9.54	86800
2005-04-08	9.39	9.65	9.25	9.31	127200
2005-04-11	9.20	9.36	9.19	9.27	36800
2005-04-12	9.31	9.31	9.19	9.31	38000
2005-04-13	9.27	9.31	9.00	9.06	169200
2005-04-14	9.09	9.19	8.88	8.90	73200
2005-04-15	8.90	8.90	8.58	8.83	116400
2005-04-18	8.95	8.99	8.85	8.90	100800
2005-04-19	8.79	8.98	8.79	8.94	235600
2005-04-20	8.92	8.93	8.66	8.70	162000
2005-04-21	8.74	8.82	8.70	8.78	312800
2005-04-22	8.87	8.90	8.74	8.80	66000
2005-04-25	8.88	8.88	8.70	8.80	291600
2005-04-26	8.69	8.70	8.13	8.19	922400
2005-04-27	8.17	8.39	8.14	8.30	118000
2005-04-28	8.22	8.45	8.15	8.44	75600
2005-04-29	8.37	8.41	8.23	8.31	151600
2005-05-02	8.26	8.52	8.26	8.51	157600
2005-05-03	8.52	8.53	8.37	8.50	58000
2005-05-04	8.35	8.50	7.91	8.14	408000
2005-05-05	7.96	8.25	7.96	8.19	146800
2005-05-06	8.23	8.37	8.23	8.33	11600
2005-05-09	8.38	8.44	8.32	8.39	129200
2005-05-10	8.38	8.43	8.26	8.34	53200
2005-05-11	8.25	8.31	8.17	8.17	91200
2005-05-12	8.13	8.25	8.08	8.12	122800
2005-05-13	8.15	8.15	7.80	8.00	164000
2005-05-16	8.00	8.00	7.82	7.95	45200
2005-05-17	7.97	7.97	7.80	7.80	19600
2005-05-18	7.77	7.90	7.77	7.85	349200
2005-05-19	7.78	7.91	7.78	7.87	162800
2005-05-20	7.76	7.83	7.76	7.79	225600
2005-05-23	7.76	7.80	7.75	7.77	481600
2005-05-24	7.76	7.78	7.73	7.76	413600
2005-05-25	7.76	7.77	7.73	7.73	130800
2005-05-26	7.75	7.76	7.65	7.74	620400
2005-05-27	7.73	7.73	7.63	7.64	212400
2005-05-31	7.63	7.65	7.43	7.57	549600
2005-06-01	7.58	7.84	7.53	7.58	180800
2005-06-02	7.64	7.89	7.64	7.88	286000
2005-06-03	7.91	8.02	7.78	7.96	309200
2005-06-06	8.04	8.08	7.89	7.96	109200
2005-06-07	7.94	8.00	7.63	7.95	133600
2005-06-08	7.94	8.05	7.90	7.94	120400
2005-06-09	7.87	7.93	7.87	7.90	69200
2005-06-10	7.94	7.96	7.87	7.93	128000
2005-06-13	7.88	7.92	7.85	7.91	190400
2005-06-14	7.80	7.94	7.80	7.92	211600
2005-06-15	7.96	7.97	7.83	7.93	113600
2005-06-16	7.82	7.95	7.82	7.92	66000
2005-06-17	8.12	8.12	7.95	8.03	68000
2005-06-20	7.88	8.05	7.88	8.00	116400
2005-06-21	8.08	8.09	7.95	7.99	71600
2005-06-22	7.95	8.73	7.95	8.59	195200
2005-06-23	8.53	8.85	8.50	8.57	112800
2005-06-24	8.59	8.66	8.59	8.66	88800
2005-06-27	8.75	8.75	8.60	8.72	61600
2005-06-28	8.56	8.80	8.54	8.75	186000
2005-06-29	8.77	8.89	8.73	8.74	48400
2005-06-30	8.70	8.73	8.63	8.66	69600
2005-07-01	8.60	8.78	8.59	8.66	46400
2005-07-05	8.73	8.82	8.55	8.75	16400
2005-07-06	8.92	9.25	8.92	9.25	142800
2005-07-07	9.35	9.49	8.98	9.38	98400
2005-07-08	9.29	9.50	9.29	9.50	40000
2005-07-11	9.41	9.44	9.38	9.40	24000
2005-07-12	9.39	9.45	9.39	9.42	37600
2005-07-13	9.35	9.50	9.32	9.49	82000
2005-07-14	9.50	9.62	9.42	9.50	103200
2005-07-15	9.50	9.81	9.48	9.58	112400
2005-07-18	9.53	9.74	9.35	9.56	53600
2005-07-19	9.43	9.85	9.43	9.84	40800
2005-07-20	9.73	9.92	9.49	9.90	506400
2005-07-21	9.71	9.84	9.53	9.65	41600
2005-07-22	9.50	9.59	9.46	9.58	43600
2005-07-25	9.69	9.69	9.56	9.56	2000
2005-07-26	9.74	9.87	9.57	9.69	37600
2005-07-27	9.59	9.75	9.58	9.58	13600
2005-07-28	9.75	9.87	9.55	9.75	18800
2005-07-29	9.84	9.88	9.79	9.79	110400
2005-08-01	9.69	9.69	9.56	9.56	53600
2005-08-02	10.22	10.44	9.93	10.18	374400
2005-08-03	10.47	10.47	10.13	10.17	255600
2005-08-04	10.14	10.25	10.14	10.19	164000
2005-08-05	10.09	10.12	9.62	9.87	238800
2005-08-08	9.87	9.90	9.76	9.83	21600
2005-08-09	9.76	9.81	9.75	9.76	104000
2005-08-10	9.75	9.78	9.73	9.78	38400
2005-08-11	9.73	9.75	9.73	9.75	6000
2005-08-12	9.82	9.82	9.75	9.75	87600
2005-08-15	9.75	9.98	9.75	9.87	22400
2005-08-16	9.99	10.00	9.81	9.86	60000
2005-08-17	9.82	10.00	9.80	10.00	88000
2005-08-18	9.76	10.00	9.76	10.00	94800
2005-08-19	10.00	10.20	9.93	9.94	231200
2005-08-22	9.92	9.92	9.83	9.89	9600
2005-08-23	9.84	10.00	9.81	9.89	65200
2005-08-24	9.93	9.95	9.84	9.89	34400
2005-08-25	9.75	9.99	9.75	9.99	27600
2005-08-26	9.90	9.98	9.85	9.91	130400
2005-08-29	9.81	10.08	9.81	10.02	13600
2005-08-30	10.00	10.09	9.94	10.00	39200
2005-08-31	10.09	10.17	10.02	10.14	244400
2005-09-01	10.14	10.25	10.10	10.25	252800
2005-09-02	10.25	10.25	10.16	10.17	4000
2005-09-06	10.28	10.45	10.28	10.41	92800
2005-09-07	10.30	10.47	10.25	10.47	34800
2005-09-08	10.44	10.49	10.30	10.42	35200
2005-09-09	10.17	10.57	10.17	10.50	40400
2005-09-12	10.38	10.61	10.31	10.45	60800
2005-09-13	10.39	10.58	10.39	10.55	69200
2005-09-14	10.52	10.59	10.37	10.55	70000
2005-09-15	10.63	10.66	10.39	10.54	120400
2005-09-16	10.50	10.74	10.36	10.74	112000
2005-09-19	10.65	10.75	10.59	10.62	26400
2005-09-20	10.59	10.75	10.46	10.66	83200
2005-09-21	10.62	10.75	10.48	10.63	104800
2005-09-22	10.53	10.75	10.44	10.71	144400
2005-09-23	10.63	10.71	10.50	10.59	54800
2005-09-26	10.61	10.68	10.46	10.58	34800
2005-09-27	10.61	11.36	10.61	11.24	390400
2005-09-28	11.33	11.62	10.88	11.50	104800
2005-09-29	11.30	11.32	11.17	11.25	48400
2005-09-30	11.30	12.62	11.21	12.50	804400
2005-10-03	12.26	12.39	11.54	11.88	234000
2005-10-04	11.89	12.17	11.47	11.58	208400
2005-10-05	11.48	11.56	11.09	11.29	119600
2005-10-06	11.15	11.22	10.86	10.89	103600
2005-10-07	10.89	10.89	10.74	10.81	40400
2005-10-10	10.81	10.90	10.36	10.44	449200
2005-10-11	10.62	10.63	10.24	10.29	244000
2005-10-12	10.29	10.29	9.98	10.25	198800
2005-10-13	10.37	10.38	10.10	10.30	62400
2005-10-14	10.33	10.33	10.21	10.26	149200
2005-10-17	10.19	10.61	10.19	10.52	44000
2005-10-18	10.63	10.75	10.52	10.63	84800
2005-10-19	10.67	10.67	10.52	10.61	33600
2005-10-20	10.74	10.74	10.51	10.55	51600
2005-10-21	10.55	10.56	10.05	10.28	69200
2005-10-24	10.01	10.59	10.01	10.57	34400
2005-10-25	10.40	10.63	10.40	10.54	24000
2005-10-26	10.43	10.48	10.38	10.42	40400
2005-10-27	10.26	10.30	10.12	10.21	42000
2005-10-28	10.48	10.48	10.10	10.10	22400
2005-10-31	10.12	10.21	10.06	10.10	196560
2005-11-01	10.05	10.10	10.05	10.07	189600
2005-11-02	10.31	10.31	10.04	10.09	62800
2005-11-03	10.06	10.15	10.05	10.12	117200
2005-11-04	10.03	10.30	10.03	10.20	41200
2005-11-07	10.12	10.30	10.03	10.22	78400
2005-11-08	10.09	10.30	10.05	10.20	48000
2005-11-09	10.08	10.31	10.04	10.05	29200
2005-11-10	9.84	10.12	9.84	9.88	78400
2005-11-11	9.85	10.25	9.85	10.11	11600
2005-11-14	10.15	10.19	9.90	10.14	78000
2005-11-15	10.00	10.05	10.00	10.05	2400
2005-11-16	9.99	10.24	9.92	10.00	7200
2005-11-17	10.00	10.00	9.57	9.70	62800
2005-11-18	9.75	9.75	9.09	9.25	156400
2005-11-21	9.43	9.54	9.18	9.52	61200
2005-11-22	9.53	9.69	9.49	9.53	16000
2005-11-23	9.50	9.79	9.50	9.66	13200
2005-11-25	9.66	9.69	9.66	9.69	800
2005-11-28	9.64	9.85	9.53	9.81	20800
2005-11-29	9.86	10.10	9.81	10.10	80000
2005-11-30	10.18	10.44	10.18	10.36	72800
2005-12-01	10.45	10.68	10.25	10.68	35600
2005-12-02	10.69	10.72	10.67	10.69	29200
2005-12-05	10.50	10.55	10.36	10.46	66000
2005-12-06	10.34	10.59	10.34	10.48	50400
2005-12-07	10.48	10.51	10.31	10.46	72400
2005-12-08	10.39	10.51	10.39	10.50	89600
2005-12-09	10.50	10.51	10.37	10.37	19600
2005-12-12	10.36	10.37	10.23	10.23	47600
2005-12-13	10.21	10.67	10.11	10.47	54800
2005-12-14	10.41	11.00	10.41	10.86	34000
2005-12-15	11.00	11.00	10.62	10.69	103200
2005-12-16	10.93	10.93	10.60	10.64	97200
2005-12-19	10.61	10.61	10.23	10.23	30000
2005-12-20	10.29	10.37	10.23	10.26	194400
2005-12-21	10.29	10.29	9.97	10.04	51600
2005-12-22	10.34	10.34	10.05	10.13	22800
2005-12-23	10.25	10.50	10.14	10.22	49200
2005-12-27	10.14	10.25	10.12	10.25	6000
2005-12-28	10.08	10.48	10.08	10.34	12800
2005-12-29	10.17	10.36	10.04	10.14	18000
2005-12-30	10.05	10.46	10.04	10.29	42400
2006-01-03	10.27	10.33	10.25	10.26	126800
2006-01-04	10.35	10.45	10.35	10.43	82000
2006-01-05	10.35	10.94	10.35	10.84	140800
2006-01-06	10.89	10.89	10.59	10.82	35600
2006-01-09	10.76	10.97	10.76	10.93	53600
2006-01-10	10.97	11.02	10.86	10.88	151600
2006-01-11	10.93	10.98	10.81	10.81	51600
2006-01-12	10.83	10.92	10.31	10.53	47600
2006-01-13	10.53	10.53	10.39	10.42	17600
2006-01-17	10.33	10.63	10.33	10.56	104800
2006-01-18	10.54	10.64	10.51	10.63	26000
2006-01-19	10.72	10.97	10.72	10.97	41200
2006-01-20	10.91	11.02	10.88	11.02	40000
2006-01-23	10.89	10.95	10.83	10.83	36400
2006-01-24	10.83	10.88	10.80	10.82	96000
2006-01-25	10.82	10.86	10.81	10.83	39200
2006-01-26	10.91	11.13	10.91	10.98	703200
2006-01-27	10.98	11.01	10.95	11.01	395600
2006-01-30	11.12	11.12	10.88	10.94	44000
2006-01-31	11.00	11.00	10.91	10.99	15200
2006-02-01	10.95	11.08	10.90	10.90	54400
2006-02-02	11.04	11.04	10.94	10.98	231600
2006-02-03	11.04	11.11	10.92	11.02	169200
2006-02-06	11.09	11.09	10.93	11.03	99200
2006-02-07	10.95	11.13	10.95	10.97	66400
2006-02-08	10.94	11.25	10.94	11.23	28000
2006-02-09	11.32	11.32	10.98	11.25	63600
2006-02-10	11.18	11.35	11.18	11.30	30000
2006-02-13	10.99	11.33	10.99	11.31	420800
2006-02-14	11.31	11.62	11.31	11.53	105200
2006-02-15	11.42	11.81	11.33	11.75	87200
2006-02-16	11.38	11.75	11.38	11.69	100000
2006-02-17	11.68	11.75	11.53	11.73	22800
2006-02-21	11.81	11.94	11.74	11.81	84800
2006-02-22	11.75	12.12	11.75	12.00	226800
2006-02-23	11.90	12.10	11.81	11.85	219200
2006-02-24	12.00	12.00	11.83	12.00	62800
2006-02-27	12.07	12.07	11.95	11.96	183600
2006-02-28	11.90	12.13	11.63	12.00	91200
2006-03-01	11.97	12.25	11.97	12.04	125600
2006-03-02	11.99	12.03	11.87	11.93	226800
2006-03-03	11.88	11.88	11.60	11.81	131600
2006-03-06	11.80	11.81	11.63	11.67	86800
2006-03-07	11.58	11.70	11.13	11.53	52000
2006-03-08	11.63	11.63	11.31	11.44	112000
2006-03-09	11.31	11.57	11.31	11.45	156400
2006-03-10	11.60	11.60	11.44	11.51	62000
2006-03-13	11.74	11.74	11.47	11.65	122000
2006-03-14	11.51	11.81	11.45	11.78	72000
2006-03-15	11.81	12.23	11.69	11.75	116800
2006-03-16	11.73	11.98	11.54	11.65	24400
2006-03-17	11.52	11.74	11.35	11.70	59200
2006-03-20	11.64	11.72	11.45	11.64	27600
2006-03-21	11.49	11.88	11.49	11.69	157200
2006-03-22	11.47	11.92	11.47	11.76	69200
2006-03-23	11.69	11.76	11.68	11.68	49600
2006-03-24	11.68	11.68	11.50	11.50	38400
2006-03-27	11.36	11.79	11.36	11.61	28800
2006-03-28	11.83	11.83	11.66	11.83	9200
2006-03-29	11.79	11.84	11.61	11.77	7600
2006-03-30	11.63	11.75	11.35	11.74	72400
2006-03-31	11.71	12.23	11.71	12.22	130000
2006-04-03	12.24	12.44	12.00	12.00	56400
2006-04-04	12.00	12.00	11.91	11.99	16400
2006-04-05	11.90	12.00	11.90	11.92	34000
2006-04-06	11.83	11.83	11.79	11.80	32800
2006-04-07	12.27	12.27	11.87	12.00	110800
2006-04-10	11.93	12.11	11.93	12.09	50000
2006-04-11	12.06	12.06	11.68	11.78	64000
2006-04-12	12.00	12.00	11.68	11.85	8000
2006-04-13	12.06	12.06	11.83	12.00	60400
2006-04-17	12.19	12.25	11.82	11.97	82000
2006-04-18	12.04	12.10	11.99	12.10	208400
2006-04-19	12.13	12.38	12.13	12.38	404000
2006-04-20	12.41	12.90	12.28	12.81	238400
2006-04-21	12.85	12.93	12.81	12.86	139600
2006-04-24	12.93	13.03	12.80	12.98	63600
2006-04-25	12.94	13.25	12.90	13.25	85200
2006-04-26	13.01	13.20	13.01	13.11	80000
2006-04-27	13.01	13.13	12.90	13.00	372400
2006-04-28	13.26	13.63	13.18	13.63	1722800
2006-05-01	13.69	13.97	13.61	13.91	263600
2006-05-02	13.75	13.75	13.45	13.50	478800
2006-05-03	13.46	13.86	13.45	13.76	261200
2006-05-04	13.90	14.22	13.47	14.21	220400
2006-05-05	13.87	14.33	13.38	13.91	425600
2006-05-08	13.75	14.00	13.25	13.87	201200
2006-05-09	13.75	14.00	13.30	13.87	61600
2006-05-10	13.73	14.23	13.40	13.84	836800
2006-05-11	13.51	13.76	13.51	13.75	155200
2006-05-12	13.75	13.88	13.69	13.88	449200
2006-05-15	13.88	13.89	13.68	13.88	100800
2006-05-16	14.00	14.00	13.82	13.96	326400
2006-05-17	13.98	13.98	13.83	13.96	96800
2006-05-18	13.89	13.91	13.73	13.77	94800
2006-05-19	13.74	13.88	13.63	13.75	86800
2006-05-22	13.76	13.76	13.37	13.51	159200
2006-05-23	13.66	13.73	13.37	13.47	106000
2006-05-24	13.59	13.68	13.02	13.29	234400
2006-05-25	13.25	13.46	12.94	13.25	652400
2006-05-26	13.19	13.48	13.19	13.45	332400
2006-05-30	13.45	13.45	13.23	13.27	122800
2006-05-31	13.33	13.38	13.14	13.29	105600
2006-06-01	13.17	13.38	13.17	13.26	178400
2006-06-02	13.46	13.68	13.18	13.64	359600
2006-06-05	13.23	13.53	13.23	13.25	133200
2006-06-06	13.23	13.50	13.17	13.40	83200
2006-06-07	13.54	13.60	13.25	13.25	78800
2006-06-08	13.11	13.19	12.91	12.98	56800
2006-06-09	13.06	13.25	12.88	12.90	33200
2006-06-12	13.00	13.00	12.65	12.75	180400
2006-06-13	12.74	12.82	12.56	12.61	216800
2006-06-14	12.67	12.67	12.21	12.30	79200
2006-06-15	12.18	12.57	12.18	12.50	228800
2006-06-16	12.55	13.23	12.38	13.23	113200
2006-06-19	13.25	13.34	13.01	13.01	30000
2006-06-20	13.13	13.37	12.87	13.32	110400
2006-06-21	13.37	13.75	13.33	13.69	164400
2006-06-22	13.84	13.95	13.62	13.69	504800
2006-06-23	13.61	13.74	13.37	13.46	90400
2006-06-26	13.63	13.77	13.41	13.68	270800
2006-06-27	13.97	13.97	13.57	13.63	101200
2006-06-28	13.70	13.70	13.54	13.67	193600
2006-06-29	13.75	13.95	13.75	13.80	149600
2006-06-30	13.75	13.97	13.75	13.83	259600
2006-07-03	13.63	14.01	13.63	14.00	99600
2006-07-05	13.89	14.00	13.77	13.90	631200
2006-07-06	13.83	14.07	13.83	14.00	186000
2006-07-07	13.85	14.23	13.79	14.23	186000
2006-07-10	13.99	14.23	13.89	14.17	182800
2006-07-11	14.22	14.25	13.93	14.25	76400
2006-07-12	14.25	14.25	13.88	14.22	245200
2006-07-13	14.02	14.84	14.02	14.35	892000
2006-07-14	14.25	14.52	13.85	14.18	293600
2006-07-17	14.29	14.29	14.19	14.25	330400
2006-07-18	14.85	14.85	14.13	14.27	342800
2006-07-19	14.40	14.60	14.19	14.51	295200
2006-07-20	14.63	14.64	14.25	14.30	455600
2006-07-21	14.25	14.49	14.15	14.27	422000
2006-07-24	14.57	14.57	14.14	14.38	294000
2006-07-25	14.33	14.33	14.08	14.19	341200
2006-07-26	14.46	15.70	14.46	15.59	3969600
2006-07-27	15.84	16.69	14.78	16.24	1365600
2006-07-28	16.01	16.97	16.01	16.62	698800
2006-07-31	16.85	17.00	16.16	16.46	561200
2006-08-01	16.20	16.51	16.07	16.21	1154400
2006-08-02	16.21	16.63	16.21	16.52	294800
2006-08-03	16.73	16.73	16.31	16.36	355200
2006-08-04	16.56	16.70	16.20	16.33	168400
2006-08-07	16.25	16.92	16.25	16.86	652400
2006-08-08	16.88	16.97	16.62	16.85	474000
2006-08-09	17.00	17.15	16.25	16.39	425200
2006-08-10	16.32	16.57	16.16	16.49	160400
2006-08-11	16.30	16.56	16.30	16.56	295600
2006-08-14	16.65	17.23	16.60	17.23	392400
2006-08-15	17.23	18.00	17.23	17.56	650400
2006-08-16	17.63	17.63	17.34	17.35	198800
2006-08-17	17.33	17.33	16.98	17.18	568000
2006-08-18	17.21	17.59	17.12	17.30	297600
2006-08-21	17.50	17.50	17.28	17.28	138800
2006-08-22	17.08	17.43	17.08	17.30	291200
2006-08-23	17.50	17.50	17.31	17.31	276400
2006-08-24	17.30	17.46	17.28	17.46	179200
2006-08-25	17.34	17.62	17.34	17.43	658000
2006-08-28	17.41	17.51	16.88	16.96	268000
2006-08-29	17.27	17.27	16.98	17.15	214800
2006-08-30	17.24	17.33	17.13	17.13	100800
2006-08-31	17.19	17.34	17.13	17.21	75200
2006-09-01	17.34	17.34	16.89	17.05	245600
2006-09-05	17.20	17.52	17.20	17.44	328000
2006-09-06	17.56	17.63	17.29	17.49	358000
2006-09-07	17.59	17.59	17.06	17.14	91200
2006-09-08	17.22	17.30	16.61	16.74	131600
2006-09-11	16.77	17.07	16.57	16.80	94800
2006-09-12	16.95	17.24	16.88	16.95	376400
2006-09-13	16.84	17.00	16.84	16.86	145200
2006-09-14	16.80	17.15	16.77	17.05	424800
2006-09-15	17.14	17.14	16.71	16.94	379600
2006-09-18	17.18	17.19	16.88	16.95	112000
2006-09-19	17.11	17.11	16.72	16.74	280400
2006-09-20	16.79	17.00	16.79	16.95	170000
2006-09-21	17.18	17.18	16.81	16.85	86000
2006-09-22	16.93	16.99	16.69	16.94	309200
2006-09-25	16.97	17.14	16.79	17.02	266000
2006-09-26	17.16	17.41	17.16	17.31	282000
2006-09-27	17.42	17.72	17.40	17.53	350800
2006-09-28	17.67	17.77	17.34	17.73	214000
2006-09-29	17.82	17.99	17.45	17.65	269600
2006-10-02	17.88	17.98	17.49	17.55	259600
2006-10-03	17.45	17.81	17.45	17.47	193200
2006-10-04	17.67	18.16	17.44	17.92	488400
2006-10-05	18.09	18.15	17.83	17.99	129200
2006-10-06	18.23	18.23	17.83	17.92	224000
2006-10-09	18.08	18.19	17.94	18.17	472800
2006-10-10	18.25	18.43	18.13	18.19	309600
2006-10-11	18.30	18.41	18.05	18.22	374800
2006-10-12	18.31	18.56	18.25	18.50	122400
2006-10-13	18.38	18.56	18.30	18.38	174400
2006-10-16	18.38	18.72	18.38	18.59	291200
2006-10-17	18.66	18.71	18.07	18.45	726400
2006-10-18	18.50	18.53	18.33	18.45	145600
2006-10-19	18.51	18.58	18.44	18.50	104800
2006-10-20	18.52	18.57	18.32	18.39	200400
2006-10-23	18.33	18.73	18.32	18.71	199200
2006-10-24	18.50	19.43	18.01	19.06	428800
2006-10-25	19.05	19.25	18.77	19.06	317684
2006-10-26	19.01	19.02	17.79	18.42	799054
2006-10-27	19.00	19.12	17.15	17.98	1252824
2006-10-30	18.29	18.50	17.89	18.00	452402
2006-10-31	18.00	18.02	17.86	17.94	178434
2006-11-01	17.94	18.17	17.77	18.00	472952
2006-11-02	18.00	18.47	17.81	18.30	590196
2006-11-03	18.33	18.41	17.96	18.38	143490
2006-11-06	18.41	19.08	18.31	18.89	507106
2006-11-07	19.25	19.25	18.93	19.09	137900
2006-11-08	19.24	19.49	18.95	19.07	185412
2006-11-09	19.25	19.25	18.80	18.98	460798
2006-11-10	18.86	19.26	18.86	19.23	66682
2006-11-13	19.48	20.18	19.31	19.42	179414
2006-11-14	19.70	19.70	19.33	19.52	227868
2006-11-15	19.26	19.55	18.76	19.27	135222
2006-11-16	19.14	19.20	18.63	19.03	152334
2006-11-17	18.82	19.12	18.31	18.65	202322
2006-11-20	18.52	18.76	18.13	18.30	196442
2006-11-21	18.39	18.80	18.38	18.50	214180
2006-11-22	18.31	19.04	18.31	18.70	150868
2006-11-24	18.33	18.60	18.20	18.35	83058
2006-11-27	18.38	18.79	16.79	17.31	734202
2006-11-28	17.25	18.25	17.25	17.97	284398
2006-11-29	18.14	18.40	17.85	17.87	254636
2006-11-30	18.30	19.04	18.06	18.59	219636
2006-12-01	18.58	18.66	18.18	18.32	184952
2006-12-04	18.17	18.30	17.50	18.21	369930
2006-12-05	18.19	18.20	17.56	17.64	518234
2006-12-06	17.53	17.96	17.53	17.61	289516
2006-12-07	17.87	17.87	17.32	17.73	274956
2006-12-08	17.33	17.65	17.33	17.56	331840
2006-12-11	17.49	18.15	17.40	18.06	283262
2006-12-12	18.05	18.48	18.00	18.35	206636
2006-12-13	18.50	18.50	18.20	18.25	263800
2006-12-14	18.08	18.41	18.08	18.20	129264
2006-12-15	18.60	18.86	18.41	18.48	317318
2006-12-18	18.62	18.81	18.49	18.77	272384
2006-12-19	18.54	18.93	18.45	18.75	239222
2006-12-20	18.86	18.99	18.55	18.85	283992
2006-12-21	18.87	19.08	18.83	18.99	137392
2006-12-22	19.10	19.10	18.72	18.89	49802
2006-12-26	19.12	19.12	18.69	18.81	82570
2006-12-27	19.12	19.12	18.59	18.79	130878
2006-12-28	18.85	18.98	18.67	18.75	77322
2006-12-29	18.99	18.99	18.53	18.85	102426
2007-01-03	19.12	19.86	19.01	19.47	569092
2007-01-04	19.36	19.36	18.77	18.89	167552
2007-01-05	19.12	19.12	18.79	18.91	124086
2007-01-08	19.02	19.06	18.91	18.96	318784
2007-01-09	19.19	19.19	18.83	18.90	60580
2007-01-10	18.83	18.88	18.75	18.75	86782
2007-01-11	18.75	18.84	18.52	18.66	229410
2007-01-12	18.86	19.89	18.80	19.69	484872
2007-01-16	19.87	20.25	19.87	19.96	325818
2007-01-17	20.21	20.21	19.90	20.00	169090
2007-01-18	20.00	20.10	19.70	19.82	142982
2007-01-19	19.96	19.96	19.15	19.69	66338
2007-01-22	19.84	19.86	19.23	19.51	166626
2007-01-23	19.90	19.90	19.13	19.71	270084
2007-01-24	19.43	19.97	19.28	19.82	136448
2007-01-25	19.95	19.95	19.55	19.75	84410
2007-01-26	19.63	19.73	19.12	19.47	168710
2007-01-29	19.41	19.44	18.97	19.07	364286
2007-01-30	19.38	19.50	18.73	18.75	302558
2007-01-31	18.93	19.50	18.34	18.65	403558
2007-02-01	18.75	19.12	18.52	19.01	421590
2007-02-02	18.91	19.34	18.79	19.21	187850
2007-02-05	19.06	19.62	18.98	19.59	169852
2007-02-06	19.72	19.79	19.37	19.47	99572
2007-02-07	19.43	19.61	19.31	19.41	208640
2007-02-08	19.43	19.59	19.40	19.47	165166
2007-02-09	19.68	19.99	19.47	19.77	172016
2007-02-12	19.84	20.00	19.63	19.96	147400
2007-02-13	20.68	21.90	20.41	21.10	718912
2007-02-14	21.10	21.37	20.99	21.10	450968
2007-02-15	21.08	21.45	21.08	21.25	293040
2007-02-16	21.25	21.32	21.00	21.11	247218
2007-02-20	20.92	21.30	20.90	21.15	210636
2007-02-21	21.10	21.25	21.03	21.10	157768
2007-02-22	21.33	21.92	21.33	21.56	192796
2007-02-23	21.44	21.77	21.43	21.66	174356
2007-02-26	21.61	21.80	21.50	21.80	322106
2007-02-27	21.42	21.64	20.58	20.97	323554
2007-02-28	20.57	20.99	19.56	20.80	279752
2007-03-01	20.66	20.84	20.04	20.11	400790
2007-03-02	19.87	20.38	19.83	20.26	220370
2007-03-05	20.25	20.28	20.03	20.18	382334
2007-03-06	20.23	20.95	20.13	20.48	381616
2007-03-07	20.50	21.06	20.19	20.84	258532
2007-03-08	20.91	21.25	20.57	20.63	90908
2007-03-09	20.95	21.41	20.78	21.04	187958
2007-03-12	21.13	21.34	20.86	20.95	81720
2007-03-13	20.60	20.63	20.25	20.40	185694
2007-03-14	20.37	20.57	20.35	20.49	104862
2007-03-15	20.56	20.68	20.33	20.65	85348
2007-03-16	20.65	20.92	20.38	20.62	132966
2007-03-19	20.83	21.01	20.68	20.92	290270
2007-03-20	20.83	21.75	20.75	21.65	375606
2007-03-21	21.75	21.86	21.21	21.32	208812
2007-03-22	21.28	21.48	21.21	21.22	87848
2007-03-23	21.49	21.50	21.21	21.45	133288
2007-03-26	21.61	21.74	21.45	21.60	235488
2007-03-27	21.60	21.87	21.41	21.82	147618
2007-03-28	21.63	21.97	21.58	21.85	116116
2007-03-29	22.00	22.30	21.46	21.75	493746
2007-03-30	21.70	21.78	21.21	21.30	319624
2007-04-02	21.25	21.57	21.10	21.28	391670
2007-04-03	21.25	21.63	21.14	21.59	182390
2007-04-04	21.42	21.95	21.28	21.72	182830
2007-04-05	21.70	21.79	21.31	21.37	102022
2007-04-09	21.30	21.88	21.28	21.68	75974
2007-04-10	21.81	21.81	21.53	21.71	41424
2007-04-11	21.74	21.75	20.97	21.09	74510
2007-04-12	21.18	21.64	21.17	21.47	51514
2007-04-13	21.55	21.55	21.13	21.17	86904
2007-04-16	21.25	21.88	21.13	21.59	174350
2007-04-17	21.65	21.86	21.30	21.67	89498
2007-04-18	21.64	22.10	21.49	22.00	81882
2007-04-19	21.95	21.95	21.16	21.51	150334
2007-04-20	21.50	21.89	21.37	21.76	60380
2007-04-23	21.50	22.03	21.44	22.00	272586
2007-04-24	22.80	23.38	22.63	22.82	957192
2007-04-25	22.72	23.00	22.51	22.80	225952
2007-04-26	22.84	23.30	22.82	23.08	283210
2007-04-27	22.82	24.21	22.75	23.75	300390
2007-04-30	23.75	24.09	23.27	23.47	420472
2007-05-01	23.38	23.99	23.26	23.81	243666
2007-05-02	23.90	24.30	23.75	23.89	236524
2007-05-03	23.97	24.25	23.80	23.92	197006
2007-05-04	23.92	24.16	23.80	24.01	195176
2007-05-07	24.15	24.25	23.74	23.75	194516
2007-05-08	23.75	24.06	23.64	23.70	188864
2007-05-09	23.63	23.99	23.26	23.41	114684
2007-05-10	23.29	23.66	22.54	23.15	552362
2007-05-11	23.10	23.38	23.04	23.32	163012
2007-05-14	23.17	23.37	22.80	23.03	208138
2007-05-15	22.92	23.33	22.88	22.98	169842
2007-05-16	23.04	23.25	22.67	22.96	455194
2007-05-17	22.93	23.07	22.79	22.95	96852
2007-05-18	23.07	23.79	22.95	23.61	177648
2007-05-21	23.44	23.89	23.44	23.70	149720
2007-05-22	23.23	23.58	22.99	23.39	198122
2007-05-23	23.22	23.45	23.14	23.23	169874
2007-05-24	23.15	23.28	23.13	23.20	280500
2007-05-25	23.25	23.45	23.20	23.45	48894
2007-05-29	23.44	24.83	23.44	24.06	197306
2007-05-30	23.84	24.18	23.53	23.89	123650
2007-05-31	23.91	24.12	23.08	23.20	540730
2007-06-01	23.21	23.59	23.21	23.46	193894
2007-06-04	23.26	23.46	23.08	23.36	82834
2007-06-05	23.10	23.47	22.72	22.96	480420
2007-06-06	22.82	22.83	21.60	22.05	505678
2007-06-07	21.88	22.02	20.83	21.46	492598
2007-06-08	21.44	21.72	21.21	21.54	208490
2007-06-11	21.45	21.56	21.38	21.44	159470
2007-06-12	21.23	21.56	21.21	21.26	210744
2007-06-13	21.29	21.35	21.05	21.22	200602
2007-06-14	21.05	21.35	20.95	21.33	349886
2007-06-15	21.38	21.49	21.28	21.45	329522
2007-06-18	21.45	21.56	21.29	21.55	115966
2007-06-19	21.55	22.18	21.53	21.97	206026
2007-06-20	21.97	22.16	21.77	21.77	118188
2007-06-21	21.99	21.99	21.21	21.55	442842
2007-06-22	21.68	21.81	21.44	21.50	367576
2007-06-25	21.50	21.50	21.26	21.32	244218
2007-06-26	21.48	22.25	21.44	21.75	237772
2007-06-27	21.70	21.84	21.50	21.55	313764
2007-06-28	21.63	21.77	21.50	21.70	413062
2007-06-29	21.82	22.06	21.59	21.87	178374
2007-07-02	22.05	22.05	21.54	21.76	105786
2007-07-03	21.50	21.84	21.50	21.69	151278
2007-07-05	21.69	22.02	21.54	21.93	152498
2007-07-06	21.94	22.38	21.93	22.26	175494
2007-07-09	22.38	22.40	22.08	22.13	85956
2007-07-10	22.06	22.25	21.69	21.76	122600
2007-07-11	21.58	21.88	21.52	21.72	97800
2007-07-12	21.79	22.25	21.63	22.11	48474
2007-07-13	22.11	22.67	21.85	22.54	98836
2007-07-16	22.53	22.53	22.06	22.11	281670
2007-07-17	22.12	22.29	22.10	22.17	105726
2007-07-18	22.30	22.54	22.10	22.23	238116
2007-07-19	22.24	22.27	22.10	22.23	117008
2007-07-20	22.25	22.49	22.13	22.32	220980
2007-07-23	22.34	22.34	21.88	21.96	123236
2007-07-24	21.92	22.11	21.74	21.85	100266
2007-07-25	21.98	22.10	21.75	21.85	184078
2007-07-26	22.10	23.87	22.02	23.29	594058
2007-07-27	23.19	23.54	22.82	22.98	101422
2007-07-30	23.00	23.71	23.00	23.47	284952
2007-07-31	23.50	23.73	23.28	23.39	403880
2007-08-01	23.50	23.60	22.62	23.51	327324
2007-08-02	23.54	23.56	23.04	23.34	158046
2007-08-03	23.25	23.63	23.05	23.47	266476
2007-08-06	23.36	24.25	23.31	24.15	254554
2007-08-07	24.23	24.41	23.60	24.13	378278
2007-08-08	24.36	24.42	23.67	23.67	414068
2007-08-09	23.99	23.99	22.05	22.76	587568
2007-08-10	22.52	23.12	21.86	22.03	381564
2007-08-13	22.22	22.84	22.05	22.44	329692
2007-08-14	22.34	22.58	22.34	22.51	192702
2007-08-15	22.34	22.73	22.34	22.60	265564
2007-08-16	22.39	22.62	21.50	22.00	367864
2007-08-17	22.43	22.43	21.55	21.72	419610
2007-08-20	21.75	21.86	21.26	21.66	213344
2007-08-21	21.39	21.66	21.30	21.60	231490
2007-08-22	21.87	22.20	21.50	22.08	430706
2007-08-23	22.08	22.64	21.91	22.22	297954
2007-08-24	22.22	22.65	22.09	22.60	216628
2007-08-27	22.35	22.92	22.35	22.84	149888
2007-08-28	22.44	23.36	22.28	22.38	179416
2007-08-29	22.66	22.70	22.33	22.56	74318
2007-08-30	22.50	22.91	22.50	22.70	82890
2007-08-31	22.63	22.98	22.45	22.84	88948
2007-09-04	22.88	23.61	22.88	23.33	163012
2007-09-05	23.24	23.35	22.91	22.97	204524
2007-09-06	22.78	23.67	22.78	23.40	139404
2007-09-07	23.35	24.08	23.31	24.07	212520
2007-09-10	23.91	24.45	23.85	24.29	196780
2007-09-11	24.30	24.49	24.12	24.38	154494
2007-09-12	24.38	24.85	24.30	24.81	167428
2007-09-13	24.76	24.90	24.68	24.73	206184
2007-09-14	24.65	24.87	24.49	24.75	243162
2007-09-17	24.73	24.83	24.57	24.64	71238
2007-09-18	24.66	26.33	24.66	26.24	377182
2007-09-19	26.24	26.63	25.48	25.85	170062
2007-09-20	25.87	26.17	25.67	25.88	74776
2007-09-21	26.18	26.32	25.95	26.31	77306
2007-09-24	26.45	26.45	25.76	25.83	251806
2007-09-25	25.77	26.49	25.64	25.98	79678
2007-09-26	26.36	26.36	25.65	25.91	64880
2007-09-27	25.95	25.95	25.27	25.53	86824
2007-09-28	25.50	25.66	25.31	25.52	135698
2007-10-01	25.36	25.96	25.36	25.50	226122
2007-10-02	25.40	25.78	25.40	25.51	114042
2007-10-03	25.62	26.23	25.42	26.18	253448
2007-10-04	26.25	27.94	26.19	27.30	225754
2007-10-05	27.34	27.89	27.13	27.78	111684
2007-10-08	27.69	28.22	27.52	28.01	115730
2007-10-09	28.05	28.05	26.88	27.48	394824
2007-10-10	27.54	27.75	27.45	27.62	74982
2007-10-11	27.63	27.72	27.11	27.36	136566
2007-10-12	27.37	27.67	27.29	27.59	44576
2007-10-15	27.86	28.24	27.61	27.77	71148
2007-10-16	27.89	27.89	27.28	27.28	72956
2007-10-17	27.29	27.72	27.29	27.54	144416
2007-10-18	27.60	28.10	27.36	27.39	113990
2007-10-19	27.38	27.50	26.37	26.89	226802
2007-10-22	26.67	26.87	25.79	26.38	209678
2007-10-23	27.50	28.81	26.63	28.48	761176
2007-10-24	28.83	28.85	28.21	28.58	231718
2007-10-25	28.76	30.65	28.55	30.00	482998
2007-10-26	29.55	29.95	28.73	29.27	304178
2007-10-29	29.79	30.00	29.28	29.55	233962
2007-10-30	29.88	29.92	28.56	29.01	2126584
2007-10-31	29.01	29.21	28.76	29.00	232708
2007-11-01	28.92	29.00	28.16	28.62	287558
2007-11-02	28.50	29.00	28.33	28.87	269564
2007-11-05	28.12	28.89	28.12	28.66	61988
2007-11-06	29.00	29.41	28.37	29.40	669450
2007-11-07	29.00	29.82	28.67	29.07	281234
2007-11-08	29.50	29.95	28.99	29.80	441966
2007-11-09	29.75	30.39	29.17	29.88	474858
2007-11-12	30.00	30.23	29.33	29.33	229592
2007-11-13	29.77	29.79	28.00	28.03	442384
2007-11-14	28.00	28.30	27.25	27.51	373412
2007-11-15	27.60	28.60	27.59	28.60	294996
2007-11-16	28.56	29.00	28.26	28.92	239078
2007-11-19	28.47	28.88	28.00	28.50	584682
2007-11-20	28.35	28.69	28.25	28.61	207512
2007-11-21	28.74	28.82	28.31	28.76	160198
2007-11-23	28.53	29.79	28.43	29.18	233252
2007-11-26	29.39	29.50	28.98	29.00	134916
2007-11-27	28.91	29.10	28.65	28.87	227772
2007-11-28	28.77	29.71	28.77	29.64	187794
2007-11-29	29.85	30.12	29.67	30.00	119086
2007-11-30	30.20	30.39	29.37	29.66	182346
2007-12-03	29.53	29.67	28.89	29.42	212378
2007-12-04	29.08	29.15	28.80	28.99	130176
2007-12-05	28.90	29.17	28.27	28.49	336352
2007-12-06	28.54	28.74	28.30	28.65	123602
2007-12-07	28.79	29.04	28.53	28.77	243414
2007-12-10	28.66	29.10	28.63	28.91	173894
2007-12-11	29.12	29.13	28.38	28.90	261726
2007-12-12	29.11	29.13	28.53	28.60	284036
2007-12-13	28.77	29.00	27.70	27.90	432644
2007-12-14	28.12	28.31	27.65	28.20	191338
2007-12-17	27.85	28.28	27.83	28.01	209912
2007-12-18	27.96	28.32	27.32	27.40	344870
2007-12-19	27.38	30.60	27.38	29.83	758116
2007-12-20	29.99	30.95	29.99	30.93	277230
2007-12-21	31.20	32.40	31.06	32.06	584768
2007-12-24	31.95	32.27	31.94	32.18	62754
2007-12-26	32.15	32.30	31.72	31.88	102038
2007-12-27	31.93	32.08	31.37	31.50	210986
2007-12-28	32.10	32.23	31.54	31.88	143584
2007-12-31	31.90	32.24	30.92	30.93	259618
2008-01-02	31.20	31.81	30.77	30.96	213346
2008-01-03	31.13	31.99	31.12	31.70	204444
2008-01-04	31.59	32.08	30.99	31.74	230342
2008-01-07	31.80	32.61	31.39	31.96	242468
2008-01-08	31.51	31.89	31.25	31.34	153952
2008-01-09	31.71	32.41	31.37	32.33	283412
2008-01-10	32.50	33.68	32.50	33.45	373076
2008-01-11	33.67	34.26	32.39	32.94	400098
2008-01-14	32.75	33.58	32.75	33.35	138416
2008-01-15	33.50	33.70	31.75	32.47	313372
2008-01-16	31.75	33.45	31.75	33.23	182932
2008-01-17	33.54	34.92	33.22	33.58	623902
2008-01-18	34.00	34.07	31.68	32.36	425710
2008-01-22	30.82	32.30	28.63	31.84	564628
2008-01-23	32.33	32.44	29.88	31.06	535430
2008-01-24	31.50	31.85	30.53	30.85	114420
2008-01-25	31.35	32.10	30.91	31.34	184034
2008-01-28	31.32	32.15	30.84	32.15	131498
2008-01-29	32.46	33.49	32.29	32.75	269206
2008-01-30	32.91	32.95	31.52	31.61	154274
2008-01-31	31.70	31.71	31.00	31.34	169322
2008-02-01	31.33	32.10	31.23	31.51	198082
2008-02-04	31.50	31.50	30.42	30.67	194492
2008-02-05	30.51	31.12	29.88	30.01	223764
2008-02-06	30.00	30.60	29.93	30.20	263850
2008-02-07	29.88	30.10	29.24	29.25	352158
2008-02-08	29.03	30.63	29.01	30.30	189474
2008-02-11	29.78	30.84	29.53	30.25	212274
2008-02-12	30.48	32.81	30.43	32.33	400474
2008-02-13	32.66	33.68	32.24	32.29	332232
2008-02-14	32.31	33.03	31.68	31.99	369754
2008-02-15	31.73	32.00	30.78	31.45	135330
2008-02-19	31.50	32.00	31.26	31.58	239238
2008-02-20	31.50	31.62	30.93	31.31	175904
2008-02-21	34.00	35.53	33.86	34.82	1730714
2008-02-22	34.03	35.00	33.50	35.00	485782
2008-02-25	35.10	35.38	34.56	35.33	260360
2008-02-26	32.88	35.56	32.76	34.88	524452
2008-02-27	34.09	35.02	33.62	34.43	456996
2008-02-28	34.40	34.50	33.96	34.18	156064
2008-02-29	34.42	34.44	32.75	33.05	285732
2008-03-03	33.05	34.36	33.05	34.22	606540
2008-03-04	33.45	34.24	33.26	34.07	267094
2008-03-05	33.57	34.27	33.50	33.71	171966
2008-03-06	33.38	34.08	33.38	33.58	149678
2008-03-07	32.81	33.75	32.60	32.80	376696
2008-03-10	32.90	34.03	32.82	32.99	431648
2008-03-11	33.25	33.45	31.84	32.21	336570
2008-03-12	31.94	32.84	31.56	32.39	347736
2008-03-13	32.71	32.85	32.12	32.80	162512
2008-03-14	33.07	33.18	31.54	31.91	181156
2008-03-17	32.50	32.51	30.63	31.50	277862
2008-03-18	31.27	32.25	31.27	31.81	165256
2008-03-19	31.72	32.26	30.81	31.18	171412
2008-03-20	30.96	31.41	29.53	29.75	404330
2008-03-24	29.73	30.04	29.63	29.81	300824
2008-03-25	29.47	31.01	28.97	30.63	315134
2008-03-26	31.16	33.09	31.08	32.75	440448
2008-03-27	32.98	33.08	31.63	32.61	304412
2008-03-28	32.63	33.14	31.79	31.89	126592
2008-03-31	31.07	32.65	31.06	32.45	186094
2008-04-01	32.40	32.55	31.00	31.55	553968
2008-04-02	31.52	31.95	30.88	31.04	314784
2008-04-03	31.08	31.60	30.05	30.67	351486
2008-04-04	30.89	31.75	30.70	31.71	153196
2008-04-07	31.57	31.91	30.85	31.68	303380
2008-04-08	31.58	32.40	31.55	32.25	199736
2008-04-09	32.60	32.61	31.88	32.15	433124
2008-04-10	31.89	32.14	31.51	32.00	196850
2008-04-11	32.00	32.10	31.25	31.39	251598
2008-04-14	31.23	31.81	31.23	31.75	130878
2008-04-15	31.50	32.18	31.12	31.59	527296
2008-04-16	31.54	31.83	30.92	31.30	432080
2008-04-17	31.05	31.13	29.52	30.34	625492
2008-04-18	30.37	31.21	30.05	30.37	527312
2008-04-21	30.13	31.16	29.92	31.05	498506
2008-04-22	31.13	31.82	30.76	31.62	269880
2008-04-23	32.00	32.84	31.78	32.58	288014
2008-04-24	32.45	33.15	32.08	32.92	250266
2008-04-25	32.73	33.63	32.26	33.15	406426
2008-04-28	33.16	33.86	32.78	32.80	454334
2008-04-29	34.61	36.45	31.17	35.40	1957244
2008-04-30	36.13	36.23	35.02	36.00	694044
2008-05-01	35.97	36.22	35.46	36.00	609916
2008-05-02	34.49	36.81	34.48	36.20	592798
2008-05-05	35.39	37.43	35.10	37.09	323972
2008-05-06	37.00	37.14	36.29	36.59	411966
2008-05-07	36.17	37.11	35.94	36.67	245326
2008-05-08	37.19	37.19	35.52	36.05	142400
2008-05-09	36.20	36.86	35.02	36.51	133374
2008-05-12	36.50	36.84	36.18	36.48	177620
2008-05-13	36.23	36.49	35.86	36.28	132240
2008-05-14	36.06	37.00	36.06	36.70	157076
2008-05-15	36.63	36.95	36.27	36.46	249762
2008-05-16	36.83	37.45	36.71	36.84	287242
2008-05-19	37.11	37.22	36.28	36.99	182518
2008-05-20	37.17	37.40	36.59	37.00	120128
2008-05-21	37.20	37.69	36.61	37.23	366890
2008-05-22	37.25	37.35	36.35	36.67	307182
2008-05-23	36.90	36.90	35.82	36.05	178176
2008-05-27	36.32	36.50	35.83	36.50	92632
2008-05-28	36.96	36.98	35.01	35.13	315988
2008-05-29	35.31	36.39	35.27	36.31	196506
2008-05-30	36.31	36.41	35.25	35.25	304120
2008-06-02	35.02	35.56	35.02	35.33	120806
2008-06-03	34.86	35.79	34.60	35.56	286864
2008-06-04	35.30	35.82	34.92	35.61	146672
2008-06-05	35.91	35.91	34.86	35.68	122508
2008-06-06	35.67	36.19	34.88	35.66	117514
2008-06-09	35.50	35.50	33.41	34.15	409376
2008-06-10	34.57	35.98	34.25	35.74	507322
2008-06-11	35.92	36.20	35.60	36.10	366710
2008-06-12	36.16	36.92	35.83	36.13	178306
2008-06-13	35.99	36.96	35.69	36.53	119808
2008-06-16	36.07	36.97	35.83	36.69	141170
2008-06-17	36.37	36.75	35.86	35.93	154592
2008-06-18	36.27	36.83	35.51	35.62	86470
2008-06-19	35.38	36.73	35.33	36.73	134322
2008-06-20	36.97	37.04	36.07	36.85	73530
2008-06-23	37.50	37.99	37.25	37.40	172490
2008-06-24	37.35	37.50	36.84	37.12	150858
2008-06-25	37.44	38.27	37.07	38.25	271532
2008-06-26	38.26	38.93	37.54	38.09	519192
2008-06-27	38.29	38.89	37.94	38.64	424100
2008-06-30	38.92	39.12	37.64	37.76	283140
2008-07-01	38.08	38.12	36.89	37.50	277442
2008-07-02	37.27	37.45	36.20	36.76	271444
2008-07-03	36.63	36.99	36.07	36.45	147900
2008-07-07	36.90	37.10	36.32	36.75	197500
2008-07-08	36.41	37.45	36.27	37.45	104462
2008-07-09	38.09	38.40	37.76	38.19	148430
2008-07-10	38.31	38.31	36.90	37.58	116416
2008-07-11	36.82	38.44	36.66	37.98	130630
2008-07-14	38.32	38.32	37.41	37.41	132740
2008-07-15	37.84	38.52	36.69	38.52	194172
2008-07-16	38.75	38.95	37.38	38.50	299270
2008-07-17	38.02	39.60	38.01	39.36	343846
2008-07-18	39.59	39.60	36.96	37.78	529188
2008-07-21	37.79	38.90	37.53	38.90	208934
2008-07-22	39.60	41.83	39.39	41.22	898586
2008-07-23	41.38	42.09	40.78	41.18	520820
2008-07-24	41.44	41.53	40.09	40.93	422560
2008-07-25	40.75	40.88	39.93	39.93	143072
2008-07-28	40.13	40.68	39.80	39.80	182464
2008-07-29	40.14	40.14	39.29	39.95	153772
2008-07-30	39.78	40.65	39.59	40.65	287088
2008-07-31	40.63	40.79	39.55	40.17	277894
2008-08-01	40.55	41.00	40.44	40.81	193614
2008-08-04	40.03	41.25	40.03	40.89	182288
2008-08-05	41.25	41.66	40.95	41.40	335208
2008-08-06	41.62	42.25	41.43	41.95	253304
2008-08-07	42.00	43.27	41.84	42.10	243884
2008-08-08	41.85	43.53	41.69	43.51	227414
2008-08-11	43.59	44.78	43.31	44.00	317988
2008-08-12	44.19	44.21	41.01	41.27	295216
2008-08-13	42.26	43.30	40.99	43.16	289158
2008-08-14	42.53	43.64	41.22	41.87	218998
2008-08-15	41.94	42.01	40.66	41.44	174472
2008-08-18	41.54	41.98	40.80	41.00	129082
2008-08-19	41.49	41.64	40.80	41.00	503437
2008-08-20	40.91	41.25	40.59	41.00	125604
2008-08-21	40.90	41.54	40.00	40.66	113313
2008-08-22	40.12	42.21	40.12	41.49	127820
2008-08-25	41.50	42.03	40.81	41.26	111740
2008-08-26	41.48	41.48	40.31	40.57	159198
2008-08-27	40.94	41.45	40.15	41.43	123326
2008-08-28	41.92	42.20	40.79	41.11	180998
2008-08-29	41.39	41.94	40.57	40.73	141666
2008-09-02	41.47	42.57	41.17	41.25	131732
2008-09-03	41.63	41.88	40.96	41.09	180656
2008-09-04	41.24	41.24	39.32	39.87	296764
2008-09-05	39.36	39.70	38.14	39.27	291639
2008-09-08	39.73	40.54	39.54	40.35	98452
2008-09-09	40.62	40.62	38.21	38.75	198089
2008-09-10	38.56	41.00	38.52	40.99	366947
2008-09-11	40.51	42.04	39.54	42.04	282893
2008-09-12	42.04	42.98	41.01	42.92	393527
2008-09-15	41.59	42.87	40.89	42.73	229361
2008-09-16	42.70	43.70	41.35	43.29	356859
2008-09-17	43.57	43.75	40.52	43.53	530736
2008-09-18	43.13	43.74	40.69	41.08	450501
2008-09-19	43.00	43.00	39.22	40.96	391251
2008-09-22	41.00	41.98	40.55	40.98	192106
2008-09-23	40.09	41.41	40.00	41.15	146426
2008-09-24	40.77	41.83	40.03	40.17	235970
2008-09-25	41.14	41.14	38.79	39.02	255750
2008-09-26	38.61	39.61	38.56	39.37	187302
2008-09-29	39.49	39.49	35.00	37.28	463605
2008-09-30	37.58	38.49	36.01	38.25	469138
2008-10-01	38.49	38.49	37.00	37.51	442727
2008-10-02	38.39	38.43	36.82	37.84	340163
2008-10-03	38.00	39.66	37.17	37.27	194945
2008-10-06	36.02	36.20	33.02	36.20	552468
2008-10-07	34.25	37.23	33.75	34.35	591852
2008-10-08	33.38	35.35	30.00	34.20	927155
2008-10-09	34.01	34.37	30.53	30.87	421487
2008-10-10	28.25	32.30	25.05	31.01	1089282
2008-10-13	33.50	36.48	32.47	35.90	1143130
2008-10-14	34.50	37.75	32.61	32.78	564373
2008-10-15	32.01	32.01	29.21	29.34	969369
2008-10-16	29.13	29.77	25.82	28.30	977860
2008-10-17	28.34	30.00	28.18	29.40	491222
2008-10-20	29.99	32.97	29.45	32.44	640651
2008-10-21	34.00	34.56	28.56	32.13	1777101
2008-10-22	31.04	31.50	27.67	30.60	856323
2008-10-23	29.50	29.50	24.78	28.06	3176049
2008-10-24	23.52	27.50	23.00	26.27	862864
2008-10-27	26.44	27.00	25.11	25.42	392097
2008-10-28	25.10	25.29	18.67	21.54	4051678
2008-10-29	21.18	24.41	21.11	23.50	1904719
2008-10-30	24.00	25.54	23.40	25.21	716691
2008-10-31	24.91	26.02	24.73	25.37	782419
2008-11-03	25.57	26.65	25.38	26.35	430601
2008-11-04	26.76	27.90	26.54	26.80	748934
2008-11-05	26.78	26.85	24.90	25.34	725607
2008-11-06	24.09	24.66	23.77	23.94	900724
2008-11-07	24.48	25.41	24.30	25.00	400153
2008-11-10	25.20	25.71	23.70	23.96	614615
2008-11-11	23.23	24.14	21.97	22.22	696186
2008-11-12	21.67	22.00	20.76	20.94	448088
2008-11-13	20.76	21.15	19.64	20.68	672870
2008-11-14	21.25	21.39	18.87	18.98	957553
2008-11-17	18.70	19.12	18.66	18.66	676975
2008-11-18	19.02	19.47	18.27	18.86	459849
2008-11-19	18.15	19.18	17.40	17.45	393968
2008-11-20	16.97	17.50	15.64	15.97	766362
2008-11-21	16.66	17.71	15.91	17.36	499488
2008-11-24	17.91	20.05	17.37	19.68	801685
2008-11-25	19.69	20.47	18.62	20.00	662149
2008-11-26	18.46	20.37	17.27	20.31	1103119
2008-11-28	19.97	21.38	19.61	21.19	240321
2008-12-01	20.00	21.15	19.83	19.83	770981
2008-12-02	20.39	21.18	19.52	21.02	579487
2008-12-03	20.88	21.36	19.55	21.20	527273
2008-12-04	20.43	21.29	19.80	20.59	416617
2008-12-05	20.74	21.56	20.11	21.42	169468
2008-12-08	21.54	23.58	20.75	23.51	541681
2008-12-09	23.30	24.16	22.58	22.91	536761
2008-12-10	23.16	24.37	23.03	23.50	270511
2008-12-11	23.15	23.53	21.10	21.78	338354
2008-12-12	20.93	21.39	19.66	19.96	911143
2008-12-15	20.45	20.94	19.15	19.21	995303
2008-12-16	19.16	19.71	18.81	19.45	671900
2008-12-17	20.01	20.57	19.07	20.50	550163
2008-12-18	19.54	20.60	18.33	20.10	1150747
2008-12-19	19.54	19.99	18.00	18.39	1119572
2008-12-22	18.29	18.96	17.62	18.10	295361
2008-12-23	18.00	18.23	17.63	17.75	211477
2008-12-24	17.66	18.39	17.51	18.03	147412
2008-12-26	17.98	18.26	17.76	18.15	150804
2008-12-29	18.00	18.07	17.27	17.32	265911
2008-12-30	17.50	18.87	17.31	18.73	591676
2008-12-31	18.99	19.80	18.31	19.69	361910
2009-01-02	19.79	19.79	18.80	19.20	284731
2009-01-05	19.23	19.59	18.86	19.58	270381
2009-01-06	19.95	21.96	19.44	20.94	695873
2009-01-07	20.50	20.92	20.30	20.51	405047
2009-01-08	20.14	20.72	19.85	20.46	817032
2009-01-09	20.01	22.02	20.00	21.64	1093926
2009-01-12	21.78	22.21	21.10	21.22	494853
2009-01-13	22.64	22.99	21.54	21.71	870205
2009-01-14	21.73	21.73	20.98	21.00	598971
2009-01-15	21.20	22.07	20.86	21.77	276804
2009-01-16	22.31	22.66	21.76	22.47	457914
2009-01-20	22.00	22.02	20.93	21.01	279430
2009-01-21	20.75	21.83	20.51	21.56	312099
2009-01-22	21.48	21.48	20.95	21.10	216411
2009-01-23	20.39	20.42	18.90	19.61	1164626
2009-01-26	20.81	20.99	18.74	19.24	589522
2009-01-27	19.50	19.89	18.25	18.37	549908
2009-01-28	18.90	19.25	18.50	18.60	422194
2009-01-29	19.00	20.05	18.88	19.99	1255226
2009-01-30	19.50	20.50	19.50	20.10	384263
2009-02-02	19.67	20.66	19.50	20.45	410092
2009-02-03	21.14	21.20	20.54	20.77	571117
2009-02-04	20.85	21.92	20.85	21.69	389364
2009-02-05	21.33	22.64	21.10	22.32	292030
2009-02-06	22.16	22.76	21.90	22.74	217527
2009-02-09	22.77	22.77	22.25	22.40	200214
2009-02-10	22.74	23.21	22.27	22.59	291194
2009-02-11	22.95	23.96	22.92	23.42	783885
2009-02-12	23.37	23.91	22.72	23.74	360853
2009-02-13	23.27	24.58	23.27	24.18	246661
2009-02-17	23.71	24.67	22.78	24.00	476129
2009-02-18	24.00	24.77	23.73	24.20	360691
2009-02-19	24.09	24.31	22.97	23.33	392503
2009-02-20	23.02	23.50	22.35	23.21	561875
2009-02-23	23.50	23.79	21.02	21.42	538805
2009-02-24	21.60	23.23	21.04	23.18	323727
2009-02-25	22.51	22.72	21.56	22.26	360453
2009-02-26	22.03	22.50	20.63	20.67	461825
2009-02-27	20.17	20.90	19.79	20.52	625071
2009-03-02	20.10	20.26	19.44	19.94	508661
2009-03-03	19.61	20.41	19.27	19.80	557090
2009-03-04	20.33	21.41	20.02	21.36	402077
2009-03-05	21.09	21.26	20.18	20.46	303508
2009-03-06	20.24	20.25	18.50	19.41	573657
2009-03-09	18.80	18.90	17.43	17.55	635637
2009-03-10	17.98	18.02	16.34	16.78	1153999
2009-03-11	16.68	16.68	15.81	15.90	555836
2009-03-12	15.68	16.59	15.57	16.38	959544
2009-03-13	16.50	17.32	16.24	17.21	727311
2009-03-16	17.76	17.94	17.07	17.14	406173
2009-03-17	17.22	17.43	17.00	17.32	352993
2009-03-18	17.20	17.31	17.02	17.16	343235
2009-03-19	17.50	17.50	16.67	16.82	250540
2009-03-20	16.97	17.10	16.69	16.83	436213
2009-03-23	16.88	17.34	16.81	17.26	243115
2009-03-24	17.00	17.12	16.18	16.28	576256
2009-03-25	16.40	16.40	15.07	15.75	789780
2009-03-26	15.90	16.75	15.64	16.31	1306798
2009-03-27	16.37	16.53	16.00	16.27	717830
2009-03-30	15.79	16.25	15.50	15.97	366980
2009-03-31	16.50	16.50	15.78	16.15	373743
2009-04-01	16.22	16.57	15.97	16.30	283783
2009-04-02	16.88	17.97	16.58	17.71	1311078
2009-04-03	18.00	18.20	17.14	17.38	435317
2009-04-06	17.50	17.51	17.02	17.30	217244
2009-04-07	17.28	17.34	16.87	17.12	230895
2009-04-08	17.08	17.41	16.88	17.35	367977
2009-04-09	17.45	18.07	17.37	17.83	368575
2009-04-13	17.83	17.86	17.45	17.77	297786
2009-04-14	17.32	17.82	17.19	17.56	470481
2009-04-15	17.67	17.93	17.50	17.79	355723
2009-04-16	17.80	18.10	17.45	17.94	374539
2009-04-17	17.95	18.59	17.78	18.31	483555
2009-04-20	18.00	18.52	17.60	18.36	232284
2009-04-21	17.97	18.00	14.97	16.25	3189532
2009-04-22	15.35	15.58	12.17	14.20	4305239
2009-04-23	14.50	15.09	14.15	14.21	2241663
2009-04-24	14.64	15.44	14.33	15.15	2538099
2009-04-27	15.25	16.47	14.51	15.96	1285081
2009-04-28	17.00	17.00	15.27	15.63	2462906
2009-04-29	16.12	16.70	15.66	16.46	1748581
2009-04-30	16.28	16.70	15.65	15.84	923216
2009-05-01	15.85	15.98	15.21	15.47	396501
2009-05-04	15.80	15.92	15.15	15.81	301963
2009-05-05	15.61	15.96	15.07	15.25	525829
2009-05-06	15.65	15.65	14.50	14.84	528596
2009-05-07	14.64	15.23	14.45	14.83	551369
2009-05-08	14.69	15.50	14.69	15.41	387214
2009-05-11	15.51	16.00	14.97	15.77	626038
2009-05-12	15.71	15.99	15.06	15.35	760616
2009-05-13	15.65	16.46	15.32	15.86	832383
2009-05-14	15.68	16.69	15.62	16.63	476460
2009-05-15	16.42	16.89	15.96	16.02	377205
2009-05-18	16.35	16.52	15.80	16.50	224323
2009-05-19	16.21	16.88	15.98	16.59	260818
2009-05-20	16.42	16.98	16.33	16.55	589094
2009-05-21	16.50	16.80	16.13	16.30	392821
2009-05-22	16.36	16.54	16.13	16.15	329330
2009-05-26	16.15	16.67	16.00	16.50	522742
2009-05-27	16.69	17.64	16.52	17.54	614828
2009-05-28	17.35	17.94	17.25	17.81	315191
2009-05-29	17.74	17.93	17.40	17.44	260193
2009-06-01	17.74	18.60	17.25	18.56	424578
2009-06-02	18.21	19.59	18.00	19.47	444676
2009-06-03	19.10	19.79	18.65	19.72	410959
2009-06-04	19.59	20.35	19.53	20.22	492198
2009-06-05	20.12	21.24	20.10	20.65	537401
2009-06-08	20.60	21.25	20.25	21.10	392775
2009-06-09	21.10	21.61	21.10	21.27	849795
2009-06-10	21.41	21.53	20.59	20.97	709482
2009-06-11	20.72	21.31	20.47	21.02	493679
2009-06-12	21.00	21.61	20.95	21.40	241369
2009-06-15	21.46	21.88	21.22	21.59	621116
2009-06-16	21.63	21.81	21.16	21.46	586550
2009-06-17	21.31	21.57	21.26	21.39	219165
2009-06-18	21.28	22.00	21.28	21.85	790497
2009-06-19	21.73	22.42	21.73	22.00	357584
2009-06-22	21.81	21.96	21.25	21.25	285500
2009-06-23	21.25	21.45	20.78	20.85	200226
2009-06-24	21.06	22.07	20.80	21.69	385291
2009-06-25	21.50	22.38	21.43	22.25	527448
2009-06-26	22.43	22.46	21.97	21.98	409330
2009-06-29	22.02	22.24	21.71	21.89	123659
2009-06-30	22.00	22.00	21.45	21.58	200316
2009-07-01	21.60	21.84	21.47	21.57	270713
2009-07-02	21.24	21.47	20.81	21.08	157332
2009-07-06	20.69	21.35	20.46	21.11	462970
2009-07-07	20.95	21.33	20.70	20.87	440926
2009-07-08	20.62	21.52	20.50	21.19	261936
2009-07-09	21.13	21.42	20.75	21.24	189888
2009-07-10	21.00	21.52	21.00	21.39	140030
2009-07-13	21.36	22.00	21.05	21.94	261424
2009-07-14	22.19	22.68	22.11	22.50	364793
2009-07-15	22.71	23.50	22.56	23.31	734988
2009-07-16	23.28	23.85	22.61	23.35	276421
2009-07-17	23.35	23.35	22.50	22.93	207154
2009-07-20	22.94	23.25	22.56	22.92	513365
2009-07-21	22.95	23.46	22.83	22.98	380870
2009-07-22	21.34	22.94	20.25	21.51	2754874
2009-07-23	21.25	21.96	20.93	21.84	812936
2009-07-24	21.57	22.11	21.51	22.10	316475
2009-07-27	22.26	22.41	21.83	21.97	254466
2009-07-28	21.66	22.17	21.66	22.06	191477
2009-07-29	22.20	22.55	22.09	22.55	162599
2009-07-30	22.80	23.44	22.71	22.86	286665
2009-07-31	22.84	23.76	22.77	23.50	296970
2009-08-03	23.99	24.05	23.57	23.90	305160
2009-08-04	24.11	24.59	23.73	24.00	238786
2009-08-05	23.78	23.78	23.25	23.28	143305
2009-08-06	23.17	23.52	22.63	22.80	192383
2009-08-07	22.84	23.24	22.11	23.16	107957
2009-08-10	23.34	23.65	23.03	23.39	159777
2009-08-11	23.10	23.32	22.76	22.80	100843
2009-08-12	23.03	23.30	22.15	22.70	241315
2009-08-13	22.98	23.02	22.70	22.77	125413
2009-08-14	22.54	22.60	21.90	22.30	201098
2009-08-17	21.94	22.17	21.11	21.76	254464
2009-08-18	22.13	22.34	21.50	21.74	99831
2009-08-19	21.82	22.06	21.59	21.93	188127
2009-08-20	22.12	22.87	22.05	22.74	103864
2009-08-21	22.90	23.39	22.42	23.05	129315
2009-08-24	23.06	23.69	22.97	23.31	156422
2009-08-25	23.54	23.57	22.63	22.76	213233
2009-08-26	22.92	22.99	22.72	22.85	81874
2009-08-27	23.04	23.09	21.79	21.99	349792
2009-08-28	22.37	22.37	21.43	21.72	144507
2009-08-31	21.82	21.88	21.30	21.62	130453
2009-09-01	21.50	22.24	21.45	22.16	459662
2009-09-02	22.00	22.71	22.00	22.50	118257
2009-09-03	22.62	22.81	22.30	22.41	115668
2009-09-04	22.25	22.40	21.66	21.83	459820
2009-09-08	22.16	22.43	21.75	22.17	168617
2009-09-09	22.00	22.51	21.78	22.09	447120
2009-09-10	22.01	23.46	21.94	23.05	868574
2009-09-11	23.12	23.54	22.81	23.46	414499
2009-09-14	23.36	24.98	23.36	24.49	433664
2009-09-15	24.68	24.76	23.57	24.17	305578
2009-09-16	24.13	24.76	24.04	24.69	208027
2009-09-17	24.84	25.35	24.61	24.68	381154
2009-09-18	24.46	24.46	23.59	23.77	690123
2009-09-21	23.68	24.19	23.68	23.82	257946
2009-09-22	23.77	24.28	23.76	23.91	193358
2009-09-23	23.86	24.10	23.75	23.97	144586
2009-09-24	24.25	24.26	23.66	23.79	654867
2009-09-25	23.93	24.27	23.71	23.77	226873
2009-09-28	23.80	24.25	23.71	24.18	385963
2009-09-29	24.15	24.63	24.04	24.52	126946
2009-09-30	24.74	24.74	23.80	24.49	223041
2009-10-01	24.22	24.39	23.44	23.47	422070
2009-10-02	23.01	23.48	23.00	23.15	320429
2009-10-05	23.25	23.75	22.82	23.14	165886
2009-10-06	23.25	23.88	23.12	23.63	265301
2009-10-07	23.50	23.76	22.63	22.68	263583
2009-10-08	22.65	23.21	22.01	22.04	1195209
2009-10-09	22.04	22.66	22.04	22.33	611590
2009-10-12	22.58	22.80	22.05	22.11	187687
2009-10-13	22.30	22.61	21.84	22.58	376185
2009-10-14	22.88	22.92	22.40	22.50	639178
2009-10-15	22.50	22.86	22.20	22.48	327954
2009-10-16	22.67	23.47	22.45	23.47	488014
2009-10-19	23.50	24.57	23.49	23.87	692345
2009-10-20	23.87	24.30	23.55	23.57	769946
2009-10-21	22.24	24.85	22.11	24.67	1562618
2009-10-22	24.55	26.21	24.40	26.10	1200663
2009-10-23	25.92	26.78	25.79	26.18	768757
2009-10-26	26.42	26.85	26.05	26.24	344709
2009-10-27	26.07	26.25	25.63	25.69	293686
2009-10-28	25.60	25.78	24.95	25.15	352027
2009-10-29	25.74	25.90	25.19	25.39	327771
2009-10-30	25.60	25.60	24.57	24.70	150934
2009-11-02	24.57	25.03	24.57	24.97	232929
2009-11-03	25.10	25.10	24.55	24.81	190852
2009-11-04	24.69	25.24	24.45	24.46	256641
2009-11-05	24.44	25.06	24.44	24.88	304303
2009-11-06	24.96	25.22	24.28	24.40	280553
2009-11-09	24.50	24.75	24.12	24.28	269665
2009-11-10	24.07	24.50	23.92	23.97	263794
2009-11-11	24.30	24.50	23.34	23.34	241916
2009-11-12	23.16	23.39	22.58	22.72	349064
2009-11-13	22.83	22.99	22.51	22.71	206062
2009-11-16	22.65	23.07	22.41	23.06	386211
2009-11-17	23.00	23.37	22.71	22.72	204095
2009-11-18	22.54	22.97	22.48	22.48	206705
2009-11-19	22.50	22.78	22.15	22.71	594036
2009-11-20	22.48	23.05	22.24	22.99	169054
2009-11-23	23.00	23.24	22.77	22.88	236788
2009-11-24	22.90	23.53	22.90	23.45	324585
2009-11-25	23.60	23.65	23.05	23.39	216750
2009-11-27	22.92	23.20	22.50	23.00	57192
2009-11-30	22.76	22.94	22.23	22.70	225827
2009-12-01	22.75	23.41	22.70	23.01	299180
2009-12-02	23.00	23.39	22.55	22.71	326630
2009-12-03	22.64	22.86	22.39	22.68	143675
2009-12-04	21.56	22.31	21.00	22.16	1651437
2009-12-07	22.20	22.40	21.95	21.97	481034
2009-12-08	21.88	21.98	21.38	21.44	150685
2009-12-09	21.33	21.53	21.03	21.25	296839
2009-12-10	21.25	21.42	21.12	21.23	232912
2009-12-11	21.16	21.65	21.10	21.60	199682
2009-12-14	21.60	22.03	21.58	21.86	172541
2009-12-15	21.58	21.99	21.40	21.60	436159
2009-12-16	21.79	21.81	21.48	21.75	289193
2009-12-17	21.82	21.83	21.62	21.73	329115
2009-12-18	21.64	21.99	21.49	21.80	219158
2009-12-21	21.91	22.01	21.88	21.97	139561
2009-12-22	21.98	22.47	21.85	22.41	275662
2009-12-23	22.26	23.05	22.15	22.96	179551
2009-12-24	22.86	23.03	22.75	22.90	21888
2009-12-28	22.83	23.11	22.75	22.96	101224
2009-12-29	23.01	23.25	22.65	22.65	99154
2009-12-30	22.47	22.81	21.85	21.99	227830
2009-12-31	22.16	22.16	21.66	21.73	136716
2010-01-04	21.80	22.00	21.46	21.61	221625
2010-01-05	21.46	22.36	21.20	22.02	608390
2010-01-06	22.18	23.01	21.90	22.58	802690
2010-01-07	22.58	24.45	22.53	24.14	1043456
2010-01-08	24.00	24.22	23.50	23.87	440699
2010-01-11	24.03	25.70	23.91	25.23	511394
2010-01-12	25.00	25.30	24.51	25.17	489291
2010-01-13	25.32	25.74	25.23	25.62	310260
2010-01-14	25.79	26.16	25.42	25.67	299459
2010-01-15	25.59	25.59	24.64	24.72	268631
2010-01-19	24.65	24.97	24.13	24.30	1206489
2010-01-20	24.25	24.28	23.44	23.66	556788
2010-01-21	23.50	23.79	23.24	23.28	524310
2010-01-22	23.48	23.68	22.57	23.00	796575
2010-01-25	22.94	23.21	22.60	22.77	522307
2010-01-26	22.95	24.78	22.90	24.67	2035152
2010-01-27	24.45	25.16	24.38	25.16	414712
2010-01-28	24.77	25.57	24.62	24.84	674206
2010-01-29	25.21	25.44	24.79	24.84	456524
2010-02-01	25.01	25.45	24.94	25.37	367612
2010-02-02	25.35	25.94	25.30	25.88	368771
2010-02-03	25.70	26.01	25.44	25.97	270229
2010-02-04	25.96	25.96	24.73	24.73	280656
2010-02-05	24.68	24.88	23.93	24.39	194475
2010-02-08	24.29	24.58	23.76	23.96	242478
2010-02-09	24.48	24.48	23.50	23.70	529709
2010-02-10	23.63	23.84	23.50	23.75	170938
2010-02-11	23.74	24.22	23.56	24.21	171415
2010-02-12	24.33	24.40	23.88	24.08	108557
2010-02-16	24.18	24.54	23.81	24.54	132976
2010-02-17	24.34	25.04	24.22	25.03	95747
2010-02-18	25.19	25.44	25.08	25.28	247343
2010-02-19	25.30	25.30	24.77	25.26	198787
2010-02-22	25.49	25.62	25.15	25.45	233971
2010-02-23	25.57	25.62	24.61	24.82	364336
2010-02-24	24.90	25.17	24.54	24.90	507626
2010-02-25	23.00	24.25	22.32	23.90	1181916
2010-02-26	24.15	24.76	23.54	23.55	466915
2010-03-01	23.02	23.69	22.76	23.64	870673
2010-03-02	23.53	24.61	23.30	24.46	388892
2010-03-03	24.32	25.00	24.17	24.94	216918
2010-03-04	24.72	24.90	24.36	24.46	275126
2010-03-05	24.67	24.92	24.33	24.39	282862
2010-03-08	24.25	24.37	24.13	24.25	527217
2010-03-09	24.32	24.47	23.46	23.83	1105897
2010-03-10	23.99	24.06	23.51	23.94	423524
2010-03-11	23.77	24.55	23.76	24.06	827200
2010-03-12	24.22	24.22	23.45	24.00	270910
2010-03-15	23.87	24.08	23.58	23.64	134872
2010-03-16	24.48	24.68	24.01	24.68	682900
2010-03-17	24.82	25.53	24.75	25.31	468392
2010-03-18	25.17	25.56	25.07	25.32	409170
2010-03-19	25.14	25.25	24.93	24.93	443289
2010-03-22	24.72	25.28	24.72	25.19	234153
2010-03-23	25.30	26.16	25.13	26.05	425170
2010-03-24	26.02	26.56	25.72	26.41	524033
2010-03-25	26.85	27.49	26.71	27.27	1159694
2010-03-26	27.48	27.56	27.17	27.18	540973
2010-03-29	27.13	27.49	26.76	26.81	356935
2010-03-30	27.11	27.17	26.76	26.76	226119
2010-03-31	26.85	27.05	26.25	26.41	507605
2010-04-01	26.68	26.78	26.11	26.49	380831
2010-04-05	26.72	26.99	26.46	26.82	377654
2010-04-06	26.88	27.11	26.62	27.07	294418
2010-04-07	27.15	27.29	26.95	27.08	440035
2010-04-08	26.85	27.04	26.70	26.86	241118
2010-04-09	27.03	27.07	26.60	26.60	429437
2010-04-12	26.50	26.61	26.24	26.47	514738
2010-04-13	26.33	26.49	26.03	26.21	219874
2010-04-14	26.39	26.59	26.20	26.50	257306
2010-04-15	26.41	27.47	26.41	27.14	772818
2010-04-16	27.11	27.99	26.56	27.89	712287
2010-04-19	27.61	28.25	27.61	27.92	339814
2010-04-20	28.20	28.25	27.82	27.87	173815
2010-04-21	27.90	27.90	27.61	27.80	507069
2010-04-22	27.56	27.65	26.89	27.24	596973
2010-04-23	27.10	27.27	26.88	27.07	322526
2010-04-26	27.12	27.12	26.70	26.95	431361
2010-04-27	26.95	29.50	26.95	28.87	1519267
2010-04-28	28.28	29.39	28.28	29.34	628274
2010-04-29	29.30	29.58	28.86	29.45	342607
2010-04-30	29.07	29.63	29.05	29.17	384674
2010-05-03	28.97	29.48	28.75	29.38	374166
2010-05-04	28.73	29.50	28.65	29.04	437984
2010-05-05	29.00	29.55	28.53	29.49	387368
2010-05-06	29.49	29.62	27.26	28.49	1114653
2010-05-07	28.41	28.41	27.17	27.26	676469
2010-05-10	27.80	28.21	27.28	27.52	285965
2010-05-11	27.11	28.03	27.07	27.82	324825
2010-05-12	27.94	29.26	27.83	29.23	493830
2010-05-13	29.25	29.44	28.42	28.52	175898
2010-05-14	28.42	28.44	27.59	28.37	408827
2010-05-17	28.21	28.75	27.99	28.30	119865
2010-05-18	28.19	28.51	27.86	28.04	275930
2010-05-19	28.00	28.08	26.91	27.63	294965
2010-05-20	27.05	27.57	26.13	26.20	395354
2010-05-21	26.00	27.36	25.29	27.24	475257
2010-05-24	26.98	27.75	26.63	26.67	250171
2010-05-25	26.07	27.00	25.93	26.94	158434
2010-05-26	27.00	27.54	26.60	26.70	103178
2010-05-27	26.93	27.85	26.69	27.85	181517
2010-05-28	27.70	28.04	27.36	27.81	153721
2010-06-01	27.77	28.32	27.49	27.91	189323
2010-06-02	28.17	28.70	28.03	28.32	355265
2010-06-03	28.56	28.59	27.85	28.13	368099
2010-06-04	27.82	28.15	26.81	27.07	235530
2010-06-07	26.99	27.22	26.22	26.32	169358
2010-06-08	26.24	26.71	26.01	26.33	132421
2010-06-09	26.48	27.38	26.37	26.84	170440
2010-06-10	27.23	27.33	26.50	26.84	319410
2010-06-11	26.74	27.35	26.74	27.15	127656
2010-06-14	27.11	28.39	27.03	28.36	282357
2010-06-15	28.17	29.65	28.07	29.54	377778
2010-06-16	29.61	30.24	29.61	29.78	333851
2010-06-17	29.99	30.03	29.68	29.99	224344
2010-06-18	29.64	29.96	29.50	29.80	195414
2010-06-21	30.00	30.31	29.44	29.49	445169
2010-06-22	29.63	29.69	28.20	28.30	222065
2010-06-23	28.12	28.12	27.13	27.61	522390
2010-06-24	27.23	28.87	27.01	28.56	658349
2010-06-25	29.05	29.92	28.67	29.30	577127
2010-06-28	29.30	29.53	28.75	29.24	359306
2010-06-29	28.54	28.78	27.88	28.27	214350
2010-06-30	28.37	29.06	27.98	28.89	338340
2010-07-01	28.90	28.90	26.73	27.45	540164
2010-07-02	27.56	27.80	27.09	27.15	130165
2010-07-06	27.59	28.18	27.17	27.33	235687
2010-07-07	27.49	27.60	26.83	27.57	282117
2010-07-08	27.84	27.96	26.71	26.98	358533
2010-07-09	26.84	27.26	26.56	27.20	303159
2010-07-12	27.05	27.47	26.92	27.00	221344
2010-07-13	26.36	27.85	26.20	27.56	444186
2010-07-14	27.60	27.60	26.96	27.18	253454
2010-07-15	27.27	27.76	26.99	27.55	300608
2010-07-16	27.55	27.55	26.56	26.62	178317
2010-07-19	26.87	26.99	26.35	26.77	125027
2010-07-20	26.52	26.98	26.52	26.96	78145
2010-07-21	27.14	27.81	26.66	27.15	126750
2010-07-22	27.56	28.03	27.36	27.47	114018
2010-07-23	27.31	27.46	26.89	27.08	153240
2010-07-26	27.15	27.96	27.05	27.69	122131
2010-07-27	26.57	26.84	23.04	25.14	1284374
2010-07-28	25.15	25.56	23.68	24.07	1013765
2010-07-29	24.00	24.45	22.94	23.04	572080
2010-07-30	22.74	23.70	22.71	23.60	583054
2010-08-02	23.71	24.04	23.47	23.68	390284
2010-08-03	23.60	23.80	23.15	23.54	397589
2010-08-04	23.45	24.14	23.45	23.67	689350
2010-08-05	23.70	23.70	22.89	22.96	410900
2010-08-06	22.66	24.22	22.56	23.90	1234093
2010-08-09	24.15	24.71	23.91	24.57	241896
2010-08-10	24.50	24.58	23.90	24.17	389086
2010-08-11	23.84	23.96	23.33	23.68	278697
2010-08-12	23.27	23.71	22.89	23.43	325797
2010-08-13	23.41	23.58	23.18	23.19	240754
2010-08-16	23.01	23.39	22.90	23.06	113037
2010-08-17	23.22	23.43	23.02	23.25	80195
2010-08-18	23.15	23.44	23.00	23.05	129986
2010-08-19	23.01	23.11	22.37	22.50	221432
2010-08-20	22.35	22.56	21.22	22.49	530315
2010-08-23	22.68	23.62	22.41	23.20	432575
2010-08-24	22.90	22.90	22.38	22.49	223892
2010-08-25	22.44	22.44	22.15	22.29	211245
2010-08-26	22.46	22.90	22.29	22.83	282662
2010-08-27	22.99	23.55	22.71	23.44	185958
2010-08-30	23.29	23.37	22.45	22.47	208974
2010-08-31	22.25	22.65	21.87	22.00	299674
2010-09-01	22.30	22.83	22.00	22.53	235560
2010-09-02	22.55	22.87	22.27	22.83	197242
2010-09-03	22.98	23.17	22.91	22.97	102762
2010-09-07	22.80	23.14	22.80	23.01	115679
2010-09-08	23.05	23.47	22.98	23.36	125804
2010-09-09	23.60	23.88	23.55	23.71	258761
2010-09-10	23.62	23.75	23.19	23.30	187337
2010-09-13	23.41	23.54	23.12	23.20	182831
2010-09-14	23.06	23.50	23.06	23.17	166389
2010-09-15	22.89	24.10	22.89	23.66	157867
2010-09-16	23.47	23.59	22.99	23.02	102889
2010-09-17	23.03	23.40	22.83	22.96	123091
2010-09-20	22.72	23.17	22.67	22.87	279159
2010-09-21	22.77	22.94	21.84	21.97	1061853
2010-09-22	21.91	22.30	21.76	22.25	441752
2010-09-23	22.04	23.12	22.00	22.85	337100
2010-09-24	22.80	23.26	22.40	22.62	832005
2010-09-27	22.58	22.61	22.01	22.14	584010
2010-09-28	22.26	22.26	21.63	21.88	334385
2010-09-29	21.62	22.08	21.24	21.70	784590
2010-09-30	21.69	21.91	20.33	21.62	276512
2010-10-01	21.64	21.86	21.08	21.50	618571
2010-10-04	21.58	21.68	21.36	21.55	195135
2010-10-05	21.21	22.18	21.00	21.86	900276
2010-10-06	21.85	22.05	21.11	21.39	494054
2010-10-07	21.50	21.57	21.20	21.25	302860
2010-10-08	21.36	21.36	21.16	21.17	127015
2010-10-11	21.04	21.19	20.92	20.98	298009
2010-10-12	20.96	21.16	20.81	20.89	577161
2010-10-13	20.97	21.16	20.66	20.92	532679
2010-10-14	20.86	21.37	20.75	21.29	566498
2010-10-15	21.46	21.54	21.03	21.37	312309
2010-10-18	21.38	21.67	21.21	21.48	338254
2010-10-19	21.39	21.83	21.15	21.22	576911
2010-10-20	21.18	21.50	20.02	20.08	998236
2010-10-21	19.76	21.25	19.06	20.72	4752253
2010-10-22	20.41	20.79	19.93	20.00	1233559
2010-10-25	19.95	20.12	19.47	19.53	845829
2010-10-26	19.50	19.65	19.26	19.45	1023379
2010-10-27	19.45	19.59	18.93	19.46	660429
2010-10-28	19.58	19.77	19.46	19.66	548442
2010-10-29	19.49	19.55	19.34	19.35	336835
2010-11-01	19.32	19.50	19.11	19.22	265747
2010-11-02	19.24	20.12	19.20	20.09	839451
2010-11-03	20.29	20.40	19.70	20.15	308936
2010-11-04	20.39	20.44	19.78	20.06	618331
2010-11-05	20.17	20.27	19.75	20.09	1868671
2010-11-08	20.25	20.44	19.97	20.19	853330
2010-11-09	20.30	20.36	20.02	20.06	263215
2010-11-10	19.98	20.09	19.80	20.06	242647
2010-11-11	19.94	20.66	19.93	20.57	322969
2010-11-12	20.46	20.46	20.18	20.24	113016
2010-11-15	20.20	20.30	20.02	20.16	103511
2010-11-16	20.10	20.21	19.91	19.99	176119
2010-11-17	19.95	20.17	19.90	19.96	166372
2010-11-18	20.34	20.67	20.30	20.48	556818
2010-11-19	20.35	20.44	20.09	20.25	230654
2010-11-22	20.24	20.40	19.91	19.95	180672
2010-11-23	19.90	19.95	19.56	19.83	483085
2010-11-24	19.94	20.40	19.77	20.32	836185
2010-11-26	19.51	20.39	19.51	20.36	66221
2010-11-29	20.19	20.53	19.76	20.47	325476
2010-11-30	20.44	20.79	20.05	20.10	261479
2010-12-01	20.56	20.56	20.06	20.10	286082
2010-12-02	20.05	20.23	19.87	19.98	280663
2010-12-03	19.95	20.13	19.69	19.87	678354
2010-12-06	19.85	19.93	19.70	19.72	248007
2010-12-07	19.80	19.99	19.78	19.86	331265
2010-12-08	19.80	19.98	19.72	19.83	224313
2010-12-09	19.80	19.83	19.07	19.24	1012065
2010-12-10	19.10	20.47	19.09	20.29	898768
2010-12-13	20.31	20.46	20.19	20.32	180307
2010-12-14	20.25	21.57	20.25	21.52	440726
2010-12-15	21.32	21.80	21.32	21.69	346764
2010-12-16	21.68	22.24	21.63	21.96	478322
2010-12-17	21.82	22.12	21.70	22.04	161578
2010-12-20	22.03	22.05	21.62	21.74	217585
2010-12-21	21.76	22.13	21.68	21.82	152549
2010-12-22	21.72	22.28	21.72	22.22	187748
2010-12-23	22.19	22.19	21.64	21.85	180375
2010-12-27	21.75	21.92	21.65	21.89	94941
2010-12-28	21.83	21.90	21.76	21.86	216046
2010-12-29	21.82	22.22	21.76	22.12	168564
2010-12-30	22.15	22.20	21.80	21.85	77481
2010-12-31	21.84	22.18	21.73	21.90	111604
2011-01-03	22.13	22.23	21.80	21.87	67744
2011-01-04	21.77	22.25	21.62	21.85	836691
2011-01-05	21.90	22.07	21.83	21.86	183866
2011-01-06	21.91	22.07	21.82	21.96	83094
2011-01-07	21.85	22.13	21.75	21.76	463348
2011-01-10	21.75	22.06	21.37	21.93	249744
2011-01-11	21.98	22.68	21.85	22.63	352755
2011-01-12	22.80	23.50	22.68	23.34	399164
2011-01-13	23.26	23.89	23.25	23.47	331341
2011-01-14	23.50	23.64	22.82	22.97	356947
2011-01-18	22.85	23.46	22.71	23.41	189193
2011-01-19	23.34	23.70	22.93	23.24	598641
2011-01-20	23.18	23.53	22.95	23.51	206526
2011-01-21	23.70	24.26	22.72	23.00	327204
2011-01-24	23.15	23.81	22.72	22.95	228460
2011-01-25	23.07	23.15	22.50	22.83	235118
2011-01-26	22.80	23.00	22.39	22.78	336506
2011-01-27	22.75	23.11	22.60	22.91	589022
2011-01-28	22.91	22.91	22.35	22.59	235127
2011-01-31	22.66	22.66	21.81	22.27	217497
2011-02-01	22.40	22.66	21.71	22.60	696755
2011-02-02	22.60	22.86	21.84	21.90	262288
2011-02-03	21.85	21.99	21.57	21.90	327159
2011-02-04	21.85	21.87	21.43	21.81	695365
2011-02-07	21.89	21.95	21.72	21.86	318986
2011-02-08	22.02	22.43	21.56	21.86	538863
2011-02-09	21.93	22.11	21.71	22.10	384478
2011-02-10	22.18	22.36	21.85	22.11	212033
2011-02-11	22.00	22.16	21.85	22.06	167783
2011-02-14	22.20	22.74	22.05	22.16	266358
2011-02-15	21.99	22.52	21.99	22.15	149204
2011-02-16	22.19	22.25	21.95	21.99	187235
2011-02-17	21.96	22.05	21.86	21.88	198351
2011-02-18	21.88	22.35	21.88	22.15	217145
2011-02-22	22.14	22.29	21.84	21.99	262120
2011-02-23	21.79	22.01	21.50	21.96	270258
2011-02-24	19.98	20.30	19.61	19.95	2861658
2011-02-25	20.34	20.34	19.66	19.79	1346824
2011-02-28	19.95	20.02	19.77	19.90	993037
2011-03-01	19.85	20.24	19.65	19.93	957947
2011-03-02	19.83	20.00	19.61	19.81	1093059
2011-03-03	19.79	20.46	19.75	20.28	371415
2011-03-04	20.11	20.25	20.00	20.15	128728
2011-03-07	20.28	20.45	20.00	20.16	169083
2011-03-08	20.26	20.90	20.09	20.86	270120
2011-03-09	20.85	20.90	20.56	20.76	93051
2011-03-10	20.60	21.07	20.39	20.94	370320
2011-03-11	20.92	21.18	20.85	21.06	180895
2011-03-14	20.90	21.19	20.71	21.07	334937
2011-03-15	20.71	21.12	20.52	20.94	373110
2011-03-16	20.84	21.11	20.35	20.48	298590
2011-03-17	20.57	21.15	20.57	20.90	222317
2011-03-18	20.93	21.12	20.24	20.43	340149
2011-03-21	20.59	21.19	20.52	21.00	150666
2011-03-22	20.97	21.20	20.87	21.07	154222
2011-03-23	21.05	21.37	20.82	21.05	165496
2011-03-24	21.07	21.14	20.84	21.09	114313
2011-03-25	21.17	21.57	21.00	21.46	362413
2011-03-28	21.46	21.75	21.41	21.69	170336
2011-03-29	21.69	21.87	21.55	21.85	137449
2011-03-30	21.98	22.10	21.82	22.05	307534
2011-03-31	22.05	22.37	21.59	21.59	784590
2011-04-01	22.08	22.33	21.03	21.18	318107
2011-04-04	21.24	21.58	21.22	21.48	60636
2011-04-05	21.51	21.69	21.46	21.49	142617
2011-04-06	21.50	21.54	21.10	21.49	170925
2011-04-07	21.49	22.94	21.45	22.90	517808
2011-04-08	22.82	22.98	22.26	22.96	457825
2011-04-11	23.03	23.06	22.74	22.77	253152
2011-04-12	22.52	23.05	22.45	23.00	158398
2011-04-13	23.06	23.32	22.88	23.02	156196
2011-04-14	22.97	23.22	22.87	23.15	125993
2011-04-15	23.07	23.57	22.54	23.42	176412
2011-04-18	23.19	23.19	22.68	22.92	117736
2011-04-19	23.13	23.44	22.60	22.74	244736
2011-04-20	22.92	23.12	22.60	22.85	187782
2011-04-21	22.96	24.47	22.96	24.39	398324
2011-04-25	24.50	24.50	22.70	24.05	225787
2011-04-26	24.21	24.75	23.96	24.56	319887
2011-04-27	24.13	24.56	24.00	24.51	149411
2011-04-28	24.35	24.61	23.82	24.45	185349
2011-04-29	24.44	24.64	24.11	24.56	103258
2011-05-02	24.52	24.73	23.72	24.37	242779
2011-05-03	24.17	24.54	23.23	24.16	167012
2011-05-04	24.21	24.38	23.89	24.13	120713
2011-05-05	24.06	24.12	23.87	24.02	130102
2011-05-06	24.20	24.35	23.49	24.20	128269
2011-05-09	24.20	24.75	24.20	24.63	79372
2011-05-10	24.73	24.98	24.15	24.77	147755
2011-05-11	24.76	24.94	24.19	24.50	167564
2011-05-12	24.23	24.39	23.67	24.29	138123
2011-05-13	24.23	24.69	23.97	24.59	230736
2011-05-16	24.35	24.53	24.07	24.33	52513
2011-05-17	23.16	24.95	23.16	24.93	152971
2011-05-18	24.95	25.00	24.39	24.87	118132
2011-05-19	24.84	24.85	24.31	24.56	203451
2011-05-20	24.01	24.94	24.01	24.80	130636
2011-05-23	24.49	24.84	24.08	24.79	138645
2011-05-24	24.78	24.78	23.84	24.01	181134
2011-05-25	23.92	24.32	23.52	24.22	129006
2011-05-26	25.20	26.00	24.93	25.81	795382
2011-05-27	25.92	26.04	25.41	25.89	572574
2011-05-31	25.54	26.00	25.48	25.59	237843
2011-06-01	25.30	25.78	25.25	25.42	243811
2011-06-02	25.48	26.22	24.62	25.92	436804
2011-06-03	25.20	25.93	25.08	25.32	293602
2011-06-06	25.28	25.43	24.64	24.75	77079
2011-06-07	24.90	24.90	24.31	24.60	145153
2011-06-08	24.41	24.60	24.20	24.33	190767
2011-06-09	24.34	24.67	23.91	24.38	282892
2011-06-10	24.27	24.89	24.11	24.41	350834
2011-06-13	24.38	24.87	24.32	24.62	113192
2011-06-14	24.71	24.71	24.12	24.15	204242
2011-06-15	23.86	24.27	23.64	23.78	159718
2011-06-16	23.61	24.34	23.42	24.28	217655
2011-06-17	24.34	24.48	24.07	24.20	209902
2011-06-20	24.11	24.11	23.02	23.97	176259
2011-06-21	23.97	24.69	23.95	24.65	150504
2011-06-22	24.62	24.76	24.02	24.12	178858
2011-06-23	23.98	24.00	23.40	23.80	205996
2011-06-24	23.76	23.76	22.96	23.18	327500
2011-06-27	23.10	23.45	22.61	23.19	271043
2011-06-28	23.17	23.37	23.03	23.18	179870
2011-06-29	23.19	23.22	22.99	23.13	234224
2011-06-30	23.12	23.59	22.61	23.56	301497
2011-07-01	23.49	24.25	23.37	24.04	221092
2011-07-05	24.04	24.14	23.59	23.99	102927
2011-07-06	23.88	24.28	23.69	24.22	124181
2011-07-07	24.33	24.97	24.01	24.91	175919
2011-07-08	24.76	25.32	24.23	25.21	187185
2011-07-11	25.01	25.50	24.85	24.90	313183
2011-07-12	24.90	25.11	24.70	24.94	99928
2011-07-13	24.99	25.27	24.84	25.09	118532
2011-07-14	25.02	25.17	24.67	24.79	233246
2011-07-15	24.88	24.93	24.54	24.60	159719
2011-07-18	24.53	25.07	24.09	24.32	297410
2011-07-19	24.37	24.68	23.45	23.63	576112
2011-07-20	22.98	23.43	22.09	22.73	1467031
2011-07-21	22.31	23.53	22.31	23.05	897716
2011-07-22	23.05	23.31	22.85	23.00	348325
2011-07-25	22.66	23.37	22.44	22.93	264458
2011-07-26	23.00	23.00	21.95	22.30	258340
2011-07-27	22.25	22.45	22.04	22.38	471528
2011-07-28	22.33	22.48	22.14	22.34	238365
2011-07-29	22.27	22.49	22.00	22.33	152137
2011-08-01	22.50	22.50	21.25	21.38	606759
2011-08-02	21.37	21.69	20.69	21.07	416032
2011-08-03	20.92	21.39	20.13	20.25	534159
2011-08-04	20.16	20.97	19.63	19.64	598057
2011-08-05	19.66	20.58	18.98	20.20	467452
2011-08-08	19.66	19.66	18.88	19.01	487946
2011-08-09	19.25	19.82	18.55	19.73	459340
2011-08-10	19.23	19.64	18.61	18.99	172623
2011-08-11	19.05	19.59	18.62	19.32	224239
2011-08-12	19.42	19.86	18.94	19.19	212838
2011-08-15	19.37	19.76	19.06	19.45	344132
2011-08-16	19.62	20.01	19.35	19.92	662167
2011-08-17	19.96	20.25	19.32	19.72	107407
2011-08-18	19.47	19.87	18.65	19.02	182370
2011-08-19	18.91	19.23	18.54	19.10	149889
2011-08-22	19.49	19.84	19.00	19.18	141781
2011-08-23	19.32	19.55	18.99	19.22	168780
2011-08-24	19.27	19.53	18.85	19.24	276707
2011-08-25	19.39	19.39	18.84	19.05	208596
2011-08-26	18.90	19.14	18.53	19.00	174635
2011-08-29	19.19	20.30	19.19	20.14	154813
2011-08-30	20.02	21.47	19.80	21.38	499093
2011-08-31	21.64	22.00	21.13	21.31	437626
2011-09-01	21.25	21.81	20.79	21.17	259244
2011-09-02	20.91	21.17	20.22	20.32	317684
2011-09-06	19.69	20.74	19.23	20.42	406429
2011-09-07	20.64	20.96	19.69	19.85	475529
2011-09-08	19.69	19.92	19.07	19.14	678980
2011-09-09	18.93	19.35	18.46	18.50	317619
2011-09-12	18.35	18.80	18.20	18.74	383933
2011-09-13	18.87	18.92	18.44	18.74	113416
2011-09-14	18.77	18.84	18.25	18.53	420995
2011-09-15	18.71	18.71	18.30	18.38	363287
2011-09-16	18.35	18.67	17.64	17.94	581649
2011-09-19	17.65	17.91	17.56	17.77	240854
2011-09-20	17.84	18.15	17.48	17.51	142637
2011-09-21	17.48	18.48	17.15	17.16	264701
2011-09-22	16.72	17.49	16.65	17.14	560978
2011-09-23	17.07	17.44	16.81	17.40	248961
2011-09-26	17.53	17.90	17.11	17.87	381202
2011-09-27	18.10	18.10	17.29	17.36	273233
2011-09-28	17.31	17.44	16.83	16.88	306017
2011-09-29	17.06	17.59	15.98	16.50	395768
2011-09-30	16.35	16.73	16.00	16.08	349613
2011-10-03	16.00	16.48	15.90	16.01	352759
2011-10-04	15.96	16.36	15.90	16.28	424326
2011-10-05	16.28	16.39	15.80	15.88	419442
2011-10-06	15.85	16.07	15.76	15.80	614055
2011-10-07	15.94	15.94	15.40	15.42	770719
2011-10-10	15.45	15.60	15.27	15.40	692186
2011-10-11	15.18	15.40	15.03	15.12	389651
2011-10-12	15.22	15.84	15.22	15.50	679767
2011-10-13	15.41	16.18	15.27	16.04	627453
2011-10-14	16.16	16.46	15.79	16.44	341216
2011-10-17	16.34	16.56	15.62	15.76	325716
2011-10-18	15.80	15.99	15.33	15.64	434671
2011-10-19	15.64	15.74	15.25	15.50	424803
2011-10-20	15.49	15.68	15.10	15.53	314042
2011-10-21	15.64	16.13	15.31	15.73	142356
2011-10-24	15.74	16.23	15.64	15.83	335994
2011-10-25	15.77	16.15	15.55	15.68	282683
2011-10-26	15.79	15.91	15.50	15.78	408727
2011-10-27	15.75	17.78	15.75	17.65	838230
2011-10-28	17.74	18.28	17.08	17.20	571588
2011-10-31	17.02	17.17	16.74	16.80	194461
2011-11-01	16.31	17.60	16.31	16.81	379277
2011-11-02	17.06	17.51	17.06	17.32	424389
2011-11-03	17.46	17.67	17.11	17.48	244505
2011-11-04	17.32	17.73	16.93	16.97	170804
2011-11-07	17.12	17.21	16.89	17.17	139631
2011-11-08	17.21	17.58	17.09	17.47	205732
2011-11-09	17.19	17.34	16.99	17.09	157695
2011-11-10	17.24	17.24	16.89	16.96	234718
2011-11-11	17.06	17.43	16.63	17.19	96890
2011-11-14	17.13	17.13	16.84	16.92	123757
2011-11-15	16.68	17.15	16.61	17.03	85453
2011-11-16	16.90	17.03	16.76	16.86	137449
2011-11-17	16.83	16.92	16.60	16.63	168727
2011-11-18	16.69	16.80	16.52	16.60	278785
2011-11-21	16.31	16.68	16.20	16.41	275818
2011-11-22	16.43	16.70	16.22	16.51	80965
2011-11-23	16.46	17.15	16.46	16.79	398473
2011-11-25	16.71	17.08	16.71	17.00	83402
2011-11-28	17.07	17.20	16.75	16.88	107002
2011-11-29	16.85	16.97	16.45	16.53	210133
2011-11-30	16.95	17.11	16.26	17.01	133973
2011-12-01	16.94	17.12	16.67	16.69	220907
2011-12-02	16.54	16.93	16.46	16.60	375486
2011-12-05	16.65	16.89	16.45	16.67	344783
2011-12-06	16.69	16.80	16.54	16.63	145347
2011-12-07	16.51	16.51	16.00	16.24	453691
2011-12-08	16.05	16.29	16.03	16.10	252367
2011-12-09	16.05	16.42	16.01	16.10	297282
2011-12-12	15.97	16.19	15.95	16.14	203603
2011-12-13	16.20	16.33	16.00	16.07	438784
2011-12-14	15.86	16.12	15.75	16.04	360303
2011-12-15	16.10	16.21	15.94	16.09	190875
2011-12-16	16.14	16.30	15.57	15.99	329594
2011-12-19	15.90	16.75	15.77	16.42	294387
2011-12-20	16.59	17.02	16.32	16.82	175625
2011-12-21	16.79	17.09	16.48	16.68	195462
2011-12-22	16.75	17.34	16.35	17.25	178983
2011-12-23	17.24	17.25	16.85	16.86	119851
2011-12-27	16.70	17.05	16.70	16.75	187524
2011-12-28	16.83	17.06	16.47	16.69	132209
2011-12-29	16.76	17.06	16.61	16.96	118935
2011-12-30	16.96	17.29	16.91	17.11	79090
2012-01-03	17.34	17.45	16.82	17.27	210241
2012-01-04	17.17	17.34	16.97	17.06	188545
2012-01-05	16.92	17.23	16.73	17.18	159758
2012-01-06	17.08	17.56	17.08	17.50	147556
2012-01-09	17.57	17.92	17.29	17.78	185144
2012-01-10	17.85	18.57	17.83	18.52	203652
2012-01-11	18.47	18.85	18.34	18.68	291833
2012-01-12	18.83	18.83	18.23	18.53	434265
2012-01-13	18.39	18.60	17.97	18.45	154401
2012-01-17	18.55	18.71	18.17	18.52	131993
2012-01-18	18.54	18.84	18.35	18.55	201147
2012-01-19	18.60	18.73	18.40	18.54	161938
2012-01-20	18.50	18.64	18.33	18.36	231629
2012-01-23	18.39	18.58	18.13	18.40	186079
2012-01-24	18.39	18.98	18.35	18.89	207432
2012-01-25	18.91	18.96	18.60	18.87	156913
2012-01-26	18.90	18.90	18.46	18.58	170116
2012-01-27	18.60	19.03	18.40	19.00	167053
2012-01-30	18.89	19.10	18.57	19.01	115436
2012-01-31	19.20	20.00	19.13	19.52	383603
2012-02-01	19.75	20.59	19.59	20.49	257641
2012-02-02	20.55	20.68	20.19	20.24	229342
2012-02-03	20.42	20.83	19.24	20.71	211438
2012-02-06	20.60	21.02	20.56	20.73	164638
2012-02-07	20.67	20.67	20.31	20.46	135622
2012-02-08	20.45	20.62	20.24	20.37	61476
2012-02-09	20.30	20.51	20.19	20.26	93163
2012-02-10	20.30	20.41	20.22	20.31	219635
2012-02-13	20.39	20.62	20.35	20.51	98458
2012-02-14	20.40	20.64	20.32	20.42	231759
2012-02-15	21.03	21.87	20.53	20.78	644024
2012-02-16	20.73	20.76	20.15	20.45	311277
2012-02-17	20.50	20.51	20.22	20.25	168578
2012-02-21	20.27	20.62	19.97	20.38	188338
2012-02-22	20.39	20.63	20.30	20.59	93745
2012-02-23	20.65	21.22	20.48	21.10	132508
2012-02-24	21.00	21.29	20.83	21.14	60886
2012-02-27	21.03	21.17	20.67	20.95	116701
2012-02-28	21.07	21.34	20.63	21.08	256590
2012-02-29	21.12	21.35	20.98	21.18	175590
2012-03-01	21.16	21.49	20.77	21.29	183880
2012-03-02	21.28	21.58	21.14	21.44	184475
2012-03-05	21.45	21.47	21.07	21.37	111352
2012-03-06	21.18	21.24	20.69	21.09	150195
2012-03-07	21.05	21.32	20.82	21.25	135790
2012-03-08	21.32	21.65	21.14	21.65	97189
2012-03-09	21.55	22.23	21.47	21.64	227371
2012-03-12	21.50	21.69	21.39	21.65	124731
2012-03-13	21.93	22.21	21.79	22.00	213603
2012-03-14	21.96	22.06	21.74	21.80	168714
2012-03-15	21.83	21.83	21.43	21.57	300220
2012-03-16	21.60	21.80	21.39	21.68	176293
2012-03-19	21.76	21.76	21.49	21.65	108505
2012-03-20	21.55	21.65	21.10	21.16	59805
2012-03-21	21.17	21.24	20.75	21.16	127010
2012-03-22	21.09	21.67	20.97	21.47	265293
2012-03-23	21.58	21.80	21.57	21.76	111528
2012-03-26	21.80	21.80	21.50	21.60	197411
2012-03-27	21.75	22.33	21.53	21.80	306597
2012-03-28	21.82	22.15	21.62	21.65	91885
2012-03-29	21.72	21.78	21.16	21.25	113101
2012-03-30	21.36	21.53	20.99	21.22	243002
2012-04-02	21.20	22.36	20.99	22.28	392200
2012-04-03	22.31	23.04	21.99	22.72	262399
2012-04-04	22.56	22.91	22.21	22.38	225546
2012-04-05	22.34	22.34	21.92	21.96	124917
2012-04-09	21.71	21.83	21.49	21.62	49031
2012-04-10	21.66	22.03	21.49	21.70	424178
2012-04-11	21.92	22.08	21.74	21.97	158924
2012-04-12	21.92	22.19	21.42	21.49	217194
2012-04-13	21.43	21.58	21.18	21.38	139175
2012-04-16	21.38	21.84	20.62	20.85	188971
2012-04-17	20.91	21.58	20.62	21.34	222388
2012-04-18	21.31	21.66	21.00	21.57	130261
2012-04-19	21.69	21.87	21.24	21.51	94759
2012-04-20	21.56	22.12	20.44	21.75	160167
2012-04-23	21.56	21.72	20.66	20.95	241479
2012-04-24	20.02	22.91	20.02	22.40	727208
2012-04-25	23.79	23.81	22.31	22.44	369264
2012-04-26	22.42	22.50	22.28	22.46	271784
2012-04-27	22.28	22.50	22.23	22.30	226352
2012-04-30	22.14	22.29	21.98	22.18	275949
2012-05-01	22.07	22.27	22.00	22.10	287265
2012-05-02	22.01	22.55	22.00	22.50	281671
2012-05-03	22.51	22.73	21.99	22.50	223460
2012-05-04	22.33	22.33	21.94	22.00	70842
2012-05-07	22.08	22.43	21.82	22.18	108339
2012-05-08	21.85	22.33	21.51	22.19	115296
2012-05-09	22.04	22.14	21.83	21.93	95721
2012-05-10	21.97	22.37	21.93	22.35	216224
2012-05-11	22.28	22.65	21.69	22.40	92270
2012-05-14	22.27	22.53	21.74	22.05	295625
2012-05-15	22.10	22.23	22.03	22.18	35940
2012-05-16	22.13	23.00	21.82	22.54	323191
2012-05-17	22.40	22.53	21.76	21.80	191029
2012-05-18	22.54	22.94	21.52	21.79	225750
2012-05-21	21.71	22.10	21.71	21.95	345376
2012-05-22	21.98	22.05	21.53	21.60	179182
2012-05-23	21.53	21.81	21.36	21.60	209019
2012-05-24	21.65	21.65	21.25	21.45	156863
2012-05-25	21.46	22.02	21.45	21.93	346089
2012-05-29	22.02	22.30	21.77	21.94	149818
2012-05-30	21.68	21.86	21.37	21.70	148889
2012-05-31	21.66	21.84	21.35	21.47	145795
2012-06-01	21.29	21.39	20.81	20.96	106423
2012-06-04	20.95	21.27	20.60	20.79	106875
2012-06-05	20.69	21.09	20.25	20.89	286746
2012-06-06	21.01	21.38	20.93	21.22	183677
2012-06-07	21.25	21.80	21.00	21.77	343412
2012-06-08	21.57	21.83	21.57	21.75	105561
2012-06-11	21.89	21.89	21.25	21.29	98771
2012-06-12	21.48	21.62	21.02	21.45	66773
2012-06-13	21.21	21.38	20.92	21.10	444147
2012-06-14	21.12	21.41	21.00	21.16	126890
2012-06-15	21.09	21.73	21.09	21.46	113681
2012-06-18	22.48	22.95	21.08	21.13	585262
2012-06-19	21.23	22.02	21.18	21.91	309731
2012-06-20	21.93	22.72	21.72	22.63	318954
2012-06-21	22.61	22.73	21.95	21.97	88704
2012-06-22	22.07	22.32	21.75	22.20	129457
2012-06-25	21.89	22.55	20.28	21.94	202550
2012-06-26	21.92	21.92	21.32	21.68	203124
2012-06-27	21.72	22.27	21.72	22.12	181496
2012-06-28	21.95	22.12	21.52	21.88	154049
2012-06-29	22.20	22.58	21.75	22.53	287782
2012-07-02	22.55	22.77	22.16	22.65	150955
2012-07-03	22.66	23.63	22.43	23.27	100390
2012-07-05	23.21	23.40	22.68	22.97	669820
2012-07-06	22.81	23.26	22.66	23.22	145799
2012-07-09	23.20	24.00	23.14	23.76	183823
2012-07-10	24.01	24.81	23.77	23.81	340079
2012-07-11	23.78	23.78	23.28	23.38	176713
2012-07-12	23.22	23.22	21.71	22.97	252720
2012-07-13	23.04	23.44	23.04	23.06	162774
2012-07-16	23.08	23.60	23.00	23.41	75985
2012-07-17	23.36	23.90	23.20	23.84	155150
2012-07-18	23.92	24.19	23.75	23.83	139767
2012-07-19	24.01	24.01	23.33	23.72	70768
2012-07-20	23.36	23.52	23.18	23.19	170925
2012-07-23	22.76	23.33	22.49	23.09	180360
2012-07-24	22.87	22.87	22.18	22.71	141509
2012-07-25	22.86	23.21	22.42	23.14	131747
2012-07-26	23.44	23.50	23.06	23.36	91189
2012-07-27	23.58	23.83	23.44	23.66	65783
2012-07-30	23.74	24.24	23.62	23.94	144485
2012-07-31	23.90	24.24	23.81	24.13	260096
2012-08-01	24.25	24.34	24.03	24.08	181925
2012-08-02	23.92	24.21	23.90	24.12	141497
2012-08-03	24.17	24.35	24.04	24.19	90871
2012-08-06	24.49	25.03	24.17	24.22	144934
2012-08-07	24.28	24.37	23.80	23.96	173035
2012-08-08	23.75	24.41	23.58	24.32	190269
2012-08-09	24.23	24.39	23.82	23.93	230268
2012-08-10	23.82	23.85	23.44	23.60	91067
2012-08-13	23.69	23.69	23.20	23.30	143223
2012-08-14	23.33	23.72	22.84	22.96	303323
2012-08-15	22.72	23.33	22.52	23.21	121691
2012-08-16	23.11	23.40	22.93	23.14	96405
2012-08-17	22.90	23.23	22.66	23.14	253538
2012-08-20	23.15	23.55	23.04	23.47	144672
2012-08-21	23.50	23.79	23.19	23.44	68376
2012-08-22	23.43	23.59	22.95	23.10	62036
2012-08-23	23.12	23.26	22.61	23.16	59639
2012-08-24	23.11	23.19	23.00	23.07	62420
2012-08-27	23.07	23.71	23.00	23.29	183561
2012-08-28	23.21	23.48	23.13	23.35	67173
2012-08-29	23.32	23.51	23.08	23.30	118213
2012-08-30	23.26	23.31	22.80	22.84	84245
2012-08-31	22.92	23.13	22.50	22.92	93054
2012-09-04	22.85	23.69	22.43	23.03	179187
2012-09-05	22.80	23.34	22.69	23.31	146537
2012-09-06	23.34	24.17	23.34	23.95	325054
2012-09-07	23.93	24.16	23.70	24.04	300274
2012-09-10	23.88	24.20	23.74	24.02	264148
2012-09-11	24.01	24.55	23.79	24.50	289781
2012-09-12	24.60	24.61	24.19	24.25	43856
2012-09-13	24.15	24.50	24.14	24.30	189510
2012-09-14	24.33	24.52	24.03	24.15	119987
2012-09-17	23.93	24.14	23.00	23.99	144030
2012-09-18	24.02	24.61	23.36	24.23	270412
2012-09-19	24.30	24.60	24.00	24.31	165935
2012-09-20	24.25	24.95	24.25	24.73	242864
2012-09-21	24.38	25.21	24.36	24.62	211114
2012-09-24	24.51	24.74	24.09	24.16	53559
2012-09-25	24.25	24.37	23.88	24.02	108575
2012-09-26	24.03	24.17	23.70	23.82	183515
2012-09-27	23.92	24.17	23.74	24.03	88458
2012-09-28	23.96	24.49	23.76	24.37	269078
2012-10-01	24.50	24.95	24.28	24.40	253193
2012-10-02	24.48	24.79	24.21	24.51	171709
2012-10-03	24.51	24.95	24.36	24.55	262314
2012-10-04	24.66	25.12	24.66	24.94	101776
2012-10-05	24.92	25.05	24.54	24.67	354995
2012-10-08	24.65	24.65	24.25	24.45	56796
2012-10-09	24.40	24.85	24.08	24.20	135899
2012-10-10	24.26	24.28	24.07	24.16	118865
2012-10-11	24.21	24.42	24.15	24.31	63500
2012-10-12	24.25	24.44	24.15	24.28	72779
2012-10-15	24.25	24.83	24.15	24.65	202155
2012-10-16	24.54	24.98	24.32	24.81	125549
2012-10-17	24.77	25.16	24.60	24.81	149618
2012-10-18	24.69	24.72	24.19	24.27	151301
2012-10-19	24.30	24.60	23.31	23.73	178538
2012-10-22	23.70	24.20	23.48	23.64	114259
2012-10-23	23.35	23.51	23.05	23.46	118118
2012-10-24	23.57	24.17	23.40	23.97	239378
2012-10-25	24.12	24.25	23.84	24.07	92603
2012-10-26	24.09	24.33	23.94	24.02	188710
2012-10-31	23.80	24.01	23.20	23.54	351137
2012-11-01	24.02	24.90	23.97	24.14	577532
2012-11-02	24.98	26.51	24.50	26.47	1052049
2012-11-05	26.24	26.63	26.02	26.33	373798
2012-11-06	26.51	26.60	26.27	26.40	266181
2012-11-07	25.76	27.35	25.72	26.95	791863
2012-11-08	26.56	26.95	26.38	26.40	184023
2012-11-09	26.27	26.98	26.27	26.71	296732
2012-11-12	26.48	27.39	25.72	27.32	474923
2012-11-13	27.21	27.50	26.90	27.23	308840
2012-11-14	27.25	27.80	26.76	26.86	125936
2012-11-15	26.86	27.21	26.73	26.83	318824
2012-11-16	27.09	27.44	26.88	27.33	740408
2012-11-19	27.39	28.06	25.97	27.97	594652
2012-11-20	27.80	28.00	27.57	27.59	200805
2012-11-21	27.54	27.68	27.18	27.39	215671
2012-11-23	27.39	27.83	27.29	27.58	79876
2012-11-26	27.21	27.84	27.10	27.59	295254
2012-11-27	27.59	27.90	27.54	27.79	342076
2012-11-28	27.59	27.85	27.14	27.65	328580
2012-11-29	27.56	27.99	27.51	27.94	219885
2012-11-30	27.33	27.88	27.22	27.59	255618
2012-12-03	27.51	28.32	27.29	27.90	190885
2012-12-04	27.88	27.89	27.27	27.66	295296
2012-12-05	26.96	28.36	26.96	27.44	795857
2012-12-06	27.16	28.06	27.16	27.73	219113
2012-12-07	27.67	27.95	27.20	27.27	300142
2012-12-10	27.08	28.03	27.01	27.67	527600
2012-12-11	27.78	28.22	27.67	27.84	244109
2012-12-12	27.86	28.21	27.80	28.08	340920
2012-12-13	27.92	28.17	27.52	27.90	540180
2012-12-14	28.03	28.54	27.53	28.21	325135
2012-12-17	28.14	28.47	28.00	28.31	170576
2012-12-18	28.28	28.91	28.28	28.54	186388
2012-12-19	28.46	28.93	28.02	28.18	204100
2012-12-20	27.96	28.53	27.96	28.43	185947
2012-12-21	28.08	28.58	27.90	28.08	421598
2012-12-24	27.95	28.88	27.79	27.90	47922
2012-12-26	27.85	28.91	27.63	27.63	89862
2012-12-27	27.71	28.17	27.22	27.66	86834
2012-12-28	27.43	27.98	27.38	27.57	223954
2012-12-31	27.42	27.81	27.02	27.76	167164
2013-01-02	28.13	28.47	27.55	28.20	381365
2013-01-03	28.19	28.90	28.13	28.49	299054
2013-01-04	28.78	29.21	28.46	28.82	782756
2013-01-07	28.88	28.88	28.51	28.64	275785
2013-01-08	28.77	28.88	28.50	28.75	178237
2013-01-09	28.95	29.08	28.50	28.69	312900
2013-01-10	28.80	28.90	28.36	28.65	229252
2013-01-11	28.84	28.99	28.15	28.29	392591
2013-01-14	28.40	29.06	27.99	28.87	494107
2013-01-15	28.81	28.90	28.44	28.77	80488
2013-01-16	28.79	28.79	28.47	28.64	168538
2013-01-17	28.64	28.75	28.41	28.67	145923
2013-01-18	28.68	28.74	28.53	28.65	178834
2013-01-22	28.58	28.72	28.44	28.51	428358
2013-01-23	28.55	29.02	28.51	28.73	294746
2013-01-24	28.60	29.04	28.20	28.96	244563
2013-01-25	29.00	29.43	28.83	29.21	584337
2013-01-28	29.15	29.65	28.87	29.15	348780
2013-01-29	29.12	29.20	28.36	28.64	351621
2013-01-30	28.42	28.96	28.15	28.96	293990
2013-01-31	29.00	29.75	28.86	29.31	659131
2013-02-01	29.30	29.48	28.94	29.30	196039
2013-02-04	29.27	29.43	28.94	29.03	265063
2013-02-05	29.21	29.21	28.45	28.47	375511
2013-02-06	28.48	28.53	27.83	28.07	459181
2013-02-07	28.10	28.22	27.80	27.99	117252
2013-02-08	29.78	29.78	27.54	28.08	232499
2013-02-11	28.27	28.27	27.81	28.04	115373
2013-02-12	27.99	28.15	26.70	27.25	382264
2013-02-13	27.33	27.84	27.04	27.46	307279
2013-02-14	27.29	28.15	27.29	27.96	234808
2013-02-15	28.39	28.68	27.69	28.43	400179
2013-02-19	28.70	28.99	27.76	28.73	822830
2013-02-20	29.50	29.57	28.70	29.19	818842
2013-02-21	28.88	29.10	27.97	28.97	258898
2013-02-22	28.71	29.75	28.57	29.58	578078
2013-02-25	29.20	30.68	29.18	30.04	436950
2013-02-26	29.99	30.08	29.74	30.07	373384
2013-02-27	30.02	31.72	29.86	30.76	293705
2013-02-28	30.30	31.46	30.25	31.16	326380
2013-03-01	30.97	31.50	30.60	31.49	204345
2013-03-04	31.23	31.86	31.19	31.73	282835
2013-03-05	31.61	32.00	30.83	31.99	302556
2013-03-06	31.99	32.19	31.73	31.90	170049
2013-03-07	31.95	32.11	31.55	31.73	371242
2013-03-08	31.73	31.99	31.50	31.83	138779
2013-03-11	31.28	31.79	31.08	31.74	286313
2013-03-12	31.77	31.92	31.55	31.90	268080
2013-03-13	31.90	31.94	31.48	31.49	156740
2013-03-14	31.45	31.94	31.38	31.90	506946
2013-03-15	31.75	32.07	31.64	31.96	319700
2013-03-18	31.81	32.04	31.52	31.95	131900
2013-03-19	32.11	32.14	31.84	32.01	232027
2013-03-20	32.13	33.07	32.08	32.76	366303
2013-03-21	32.72	33.04	32.64	32.71	282325
2013-03-22	32.82	32.95	32.77	32.91	317937
2013-03-25	33.00	33.00	32.26	32.40	231130
2013-03-26	32.52	32.68	32.05	32.25	200797
2013-03-27	32.26	32.71	32.01	32.50	262917
2013-03-28	32.52	32.68	31.87	32.29	263820
2013-04-01	31.87	31.93	30.61	30.95	844844
2013-04-02	31.18	32.16	31.18	31.87	222497
2013-04-03	31.84	32.20	30.82	31.25	210290
2013-04-04	31.40	31.50	30.77	31.24	139008
2013-04-05	31.01	31.27	30.48	30.66	144045
2013-04-08	30.84	30.84	30.33	30.54	121630
2013-04-09	30.71	31.05	30.07	30.60	337829
2013-04-10	30.75	31.00	30.27	30.90	410560
2013-04-11	31.08	31.30	30.51	30.88	370443
2013-04-12	30.92	31.12	30.33	30.53	317356
2013-04-15	30.67	30.71	29.94	29.99	203586
2013-04-16	30.10	30.30	30.00	30.19	294602
2013-04-17	30.10	30.25	29.62	29.73	162587
2013-04-18	29.67	29.82	29.13	29.33	453999
2013-04-19	29.52	29.88	29.28	29.63	378166
2013-04-22	29.64	29.73	29.24	29.42	284307
2013-04-23	29.42	30.05	29.42	29.92	159210
2013-04-24	29.86	29.86	29.07	29.20	383472
2013-04-25	35.85	35.86	31.18	31.88	1259649
2013-04-26	31.80	31.99	31.34	31.45	628394
2013-04-29	31.45	31.65	30.91	31.59	496707
2013-04-30	31.70	32.49	31.15	32.12	1489669
2013-05-01	31.95	32.74	31.95	32.37	609678
2013-05-02	32.47	32.86	32.17	32.50	566662
2013-05-03	32.36	32.97	32.35	32.47	711285
2013-05-06	32.60	32.78	32.07	32.10	320832
2013-05-07	32.05	32.56	31.74	32.30	433000
2013-05-08	32.28	32.65	32.01	32.27	331826
2013-05-09	32.40	32.68	32.25	32.25	286512
2013-05-10	32.31	32.98	32.17	32.73	477083
2013-05-13	32.81	33.48	32.38	33.01	293904
2013-05-14	33.11	34.49	33.08	33.93	360197
2013-05-15	33.75	34.29	33.42	33.44	635612
2013-05-16	33.49	33.49	32.81	32.91	320186
2013-05-17	33.15	33.68	32.88	33.38	247635
2013-05-20	33.35	33.86	33.24	33.39	242623
2013-05-21	33.19	33.67	33.19	33.36	292559
2013-05-22	33.30	34.19	33.09	33.14	348415
2013-05-23	32.92	33.48	32.89	33.43	204210
2013-05-24	33.26	33.66	32.98	33.41	130896
2013-05-28	33.61	35.57	33.61	34.84	444612
2013-05-29	34.45	34.89	34.10	34.56	398111
2013-05-30	34.35	34.86	34.27	34.74	164077
2013-05-31	34.47	34.83	34.30	34.34	106029
2013-06-03	34.14	34.65	33.93	34.49	201908
2013-06-04	34.43	34.67	34.13	34.16	295230
2013-06-05	34.08	34.31	33.44	33.68	172713
2013-06-06	33.71	34.20	33.57	34.00	106331
2013-06-07	34.19	34.34	33.90	34.10	155204
2013-06-10	34.21	34.54	34.19	34.35	195400
2013-06-11	34.15	35.00	34.01	34.56	147907
2013-06-12	34.58	35.21	34.58	34.96	600539
2013-06-13	35.00	35.55	34.83	35.52	282675
2013-06-14	35.18	35.83	35.14	35.53	273838
2013-06-17	35.44	36.33	35.43	35.94	384806
2013-06-18	35.86	36.50	35.77	36.22	816239
2013-06-19	36.42	36.71	35.97	36.00	275596
2013-06-20	35.81	35.95	34.82	35.03	248372
2013-06-21	35.11	35.78	34.90	35.40	185837
2013-06-24	35.34	35.67	34.56	35.40	201396
2013-06-25	35.61	36.43	34.48	35.20	375006
2013-06-26	35.25	35.72	34.83	34.93	230257
2013-06-27	35.01	35.98	35.01	35.68	310283
2013-06-28	35.55	35.99	35.15	35.43	185724
2013-07-01	35.83	36.62	35.50	36.38	262073
2013-07-02	36.48	36.92	36.15	36.33	194821
2013-07-03	36.30	36.40	36.12	36.24	71116
2013-07-05	36.63	36.76	36.32	36.65	132470
2013-07-08	37.11	37.21	36.52	36.93	187547
2013-07-09	37.36	37.97	37.25	37.79	352622
2013-07-10	37.91	38.48	37.77	37.88	312314
2013-07-11	38.43	38.43	37.95	38.05	223391
2013-07-12	38.30	38.49	37.90	37.93	199157
2013-07-15	38.17	38.28	37.51	38.19	228440
2013-07-16	38.44	38.44	37.41	37.50	201586
2013-07-17	37.63	37.84	37.43	37.59	223471
2013-07-18	37.60	37.72	37.26	37.61	246329
2013-07-19	37.55	37.68	37.05	37.43	148477
2013-07-22	37.62	37.83	36.97	37.58	288213
2013-07-23	37.85	38.68	37.32	38.42	417425
2013-07-24	38.57	38.78	37.70	38.02	238286
2013-07-25	38.03	40.23	38.03	38.92	701337
2013-07-26	38.90	39.58	38.43	39.47	334491
2013-07-29	39.52	39.70	39.19	39.45	264386
2013-07-30	39.21	39.68	38.66	39.20	551134
2013-07-31	38.76	39.61	38.76	39.22	285147
2013-08-01	39.33	39.74	39.02	39.71	269607
2013-08-02	39.70	40.45	39.53	39.96	337999
2013-08-05	39.97	40.27	39.75	40.15	356479
2013-08-06	39.97	40.20	39.85	40.09	201991
2013-08-07	39.78	40.15	39.37	40.05	326263
2013-08-08	40.27	40.48	39.63	40.14	253063
2013-08-09	39.89	40.22	39.75	40.10	136737
2013-08-12	39.72	40.50	39.72	40.26	249768
2013-08-13	40.49	40.87	40.05	40.67	593929
2013-08-14	40.98	40.98	39.58	39.65	281012
2013-08-15	39.23	39.51	38.87	39.18	176420
2013-08-16	39.04	39.12	38.52	38.94	233147
2013-08-19	38.97	39.07	38.78	38.81	137366
2013-08-20	38.96	38.96	38.57	38.79	299867
2013-08-21	38.62	39.02	38.56	38.59	376267
2013-08-22	38.62	39.35	38.56	39.10	142277
2013-08-23	39.03	39.14	38.56	38.98	169748
2013-08-26	39.27	39.35	38.59	38.59	214510
2013-08-27	37.85	38.12	36.23	37.58	328861
2013-08-28	37.32	37.49	37.03	37.10	279093
2013-08-29	37.20	37.37	37.00	37.07	203873
2013-08-30	37.00	37.33	36.25	36.54	226966
2013-09-03	36.84	37.20	36.18	36.68	262540
2013-09-04	36.68	36.79	36.21	36.61	226439
2013-09-05	36.44	36.81	36.29	36.40	178382
2013-09-06	36.75	36.85	35.51	36.64	457225
2013-09-09	36.88	37.11	36.46	37.06	247638
2013-09-10	37.09	37.80	36.87	37.34	529960
2013-09-11	37.38	38.35	37.38	38.20	417401
2013-09-12	38.00	38.86	37.81	38.62	527734
2013-09-13	38.49	38.77	38.37	38.51	206382
2013-09-16	38.92	39.21	38.42	38.87	154157
2013-09-17	39.29	40.29	38.94	40.07	266347
2013-09-18	39.72	40.19	39.16	39.54	146131
2013-09-19	39.54	39.81	38.98	39.00	101177
2013-09-20	38.85	39.01	38.13	38.50	164625
2013-09-23	38.59	39.12	38.02	39.09	335180
2013-09-24	39.09	39.33	38.70	39.08	353544
2013-09-25	38.95	40.00	38.43	39.48	367526
2013-09-26	39.60	40.10	39.22	39.79	191569
2013-09-27	39.58	40.92	39.32	40.54	347014
2013-09-30	40.42	41.29	39.77	40.93	495707
2013-10-01	41.13	41.40	40.93	41.11	353425
2013-10-02	41.00	41.22	40.61	40.89	312142
2013-10-03	40.87	41.01	40.39	40.72	227785
2013-10-04	40.77	41.42	40.75	40.89	177155
2013-10-07	40.84	41.06	40.29	40.29	120943
2013-10-08	40.20	40.41	39.00	39.07	277205
2013-10-09	39.14	39.64	38.51	38.87	266636
2013-10-10	39.00	39.17	38.61	39.11	553196
2013-10-11	39.22	39.99	39.01	39.61	244111
2013-10-14	39.50	39.69	39.01	39.57	216385
2013-10-15	39.89	39.97	39.52	39.57	175130
2013-10-16	39.94	40.35	39.67	40.17	134322
2013-10-17	40.19	41.05	40.00	40.75	177600
2013-10-18	41.04	41.25	40.75	40.90	151295
2013-10-21	40.90	41.19	40.46	40.60	121422
2013-10-22	40.60	40.75	39.91	40.00	293271
2013-10-23	39.89	40.28	39.17	39.65	430081
2013-10-24	42.00	44.23	41.85	43.78	875443
2013-10-25	43.09	43.97	42.97	43.56	231331
2013-10-28	43.77	44.00	42.75	43.00	240691
2013-10-29	41.76	43.11	41.71	42.90	299432
2013-10-30	42.71	42.71	39.51	39.94	1595733
2013-10-31	40.74	40.96	40.20	40.49	844481
2013-11-01	40.74	40.93	40.32	40.38	304125
2013-11-04	40.50	40.95	40.01	40.80	323114
2013-11-05	40.49	40.57	40.00	40.31	223523
2013-11-06	40.37	40.62	40.22	40.39	384052
2013-11-07	40.23	40.99	39.73	40.83	537187
2013-11-08	40.56	41.44	40.56	41.17	350581
2013-11-11	41.08	41.41	40.85	41.13	204007
2013-11-12	40.92	41.08	40.50	41.04	217123
2013-11-13	41.14	41.28	40.34	40.45	257318
2013-11-14	40.36	40.96	39.99	40.22	451712
2013-11-15	40.22	40.50	39.39	39.98	504481
2013-11-18	39.98	40.26	38.84	39.12	343999
2013-11-19	39.02	39.27	38.71	38.85	192526
2013-11-20	38.79	39.29	38.69	39.20	264988
2013-11-21	39.18	39.52	38.23	38.75	409018
2013-11-22	38.69	39.28	38.03	38.18	294954
2013-11-25	38.01	38.34	37.32	37.94	566414
2013-11-26	38.14	38.47	37.71	38.29	628755
2013-11-27	38.33	38.55	38.07	38.20	206588
2013-11-29	38.25	38.35	37.87	38.14	189862
2013-12-02	38.18	38.35	37.45	37.53	503442
2013-12-03	37.25	37.99	37.00	37.16	290071
2013-12-04	37.09	37.29	36.42	37.25	611298
2013-12-05	37.41	38.03	37.12	37.90	467220
2013-12-06	38.03	39.87	37.97	39.58	686800
2013-12-09	39.56	40.10	39.24	39.52	394454
2013-12-10	39.49	39.75	38.90	39.00	258538
2013-12-11	39.17	39.23	38.05	38.11	384765
2013-12-12	37.92	38.40	37.59	38.35	447843
2013-12-13	38.10	38.78	38.05	38.11	219462
2013-12-16	38.11	38.95	38.02	38.86	473218
2013-12-17	38.63	38.75	37.91	38.64	314460
2013-12-18	38.51	39.46	38.22	38.96	378506
2013-12-19	38.70	38.99	37.82	38.18	817760
2013-12-20	38.43	39.69	38.11	38.93	418311
2013-12-23	39.11	39.73	38.44	39.66	220167
2013-12-24	39.75	39.98	39.05	39.72	92024
2013-12-26	39.97	39.98	39.45	39.81	120212
2013-12-27	39.98	40.05	39.52	39.80	161983
2013-12-30	39.80	40.32	39.50	40.09	232996
2013-12-31	40.38	40.59	39.81	40.42	202327
2014-01-02	40.31	40.40	39.45	39.96	210915
2014-01-03	39.86	40.20	39.19	39.51	335601
2014-01-06	39.48	39.68	38.91	39.22	383658
2014-01-07	39.48	39.94	39.01	39.85	547101
2014-01-08	40.00	40.94	39.88	40.60	507301
2014-01-09	40.67	41.00	40.52	40.89	284163
2014-01-10	40.76	41.30	40.51	41.20	182317
2014-01-13	41.34	42.20	41.09	41.15	349988
2014-01-14	41.08	42.18	40.89	42.12	262128
2014-01-15	42.21	42.95	42.08	42.38	382828
2014-01-16	42.28	42.75	41.67	41.73	499517
2014-01-17	41.32	41.90	40.94	41.00	390414
2014-01-21	41.46	41.79	41.03	41.31	340427
2014-01-22	41.25	42.50	41.17	42.41	576701
2014-01-23	42.56	42.74	42.05	42.55	378054
2014-01-24	42.49	42.49	41.42	41.85	324370
2014-01-27	41.91	42.07	40.92	41.23	454031
2014-01-28	41.39	42.24	40.92	41.68	256651
2014-01-29	41.44	41.59	40.83	40.99	536345
2014-01-30	41.13	42.58	40.92	42.36	424990
2014-01-31	42.15	42.58	41.62	42.01	314683
2014-02-03	42.20	42.48	41.51	42.00	824138
2014-02-04	41.79	42.39	41.70	42.10	393166
2014-02-05	42.20	43.70	41.60	43.61	591621
2014-02-06	44.04	45.21	43.67	44.00	542483
2014-02-07	44.25	45.12	44.11	44.92	510089
2014-02-10	45.01	45.64	44.54	45.59	417558
2014-02-11	45.85	45.93	44.60	45.06	402210
2014-02-12	45.06	45.49	43.98	44.09	528707
2014-02-13	43.85	45.55	43.21	44.80	490604
2014-02-14	44.58	45.08	44.38	44.46	279093
2014-02-18	44.40	45.29	44.35	44.80	413642
2014-02-19	44.85	45.54	44.16	44.32	438144
2014-02-20	46.69	49.47	46.50	48.70	2368746
2014-02-21	50.00	50.00	46.53	46.70	784552
2014-02-24	46.89	47.92	46.89	47.14	469162
2014-02-25	46.80	47.25	45.88	46.44	510590
2014-02-26	46.50	46.74	45.16	46.11	469356
2014-02-27	45.48	47.79	45.35	47.43	441676
2014-02-28	47.85	48.02	46.80	46.84	385578
2014-03-03	46.39	47.32	46.01	47.03	275952
2014-03-04	47.34	48.04	46.87	47.72	543096
2014-03-05	47.46	47.98	46.76	47.18	335104
2014-03-06	46.97	47.75	46.11	46.18	372489
2014-03-07	46.45	46.95	45.54	46.78	505934
2014-03-10	46.65	47.25	46.08	47.20	216040
2014-03-11	47.02	48.21	46.80	47.49	498297
2014-03-12	47.05	48.35	47.00	48.08	306017
2014-03-13	48.25	48.25	47.79	48.00	541135
2014-03-14	47.82	48.64	47.59	48.28	270319
2014-03-17	48.50	49.40	48.17	48.67	328636
2014-03-18	49.01	49.49	48.58	49.14	137663
2014-03-19	49.02	49.50	48.52	49.22	298785
2014-03-20	49.22	49.71	48.97	49.03	195149
2014-03-21	49.21	49.34	47.18	47.39	473269
2014-03-24	47.39	47.48	45.76	46.70	252469
2014-03-25	46.49	47.56	45.34	45.51	447231
2014-03-26	45.60	46.34	45.00	45.16	521853
2014-03-27	46.41	46.98	45.27	46.85	567070
2014-03-28	47.00	47.00	45.93	46.00	194828
2014-03-31	47.02	47.88	46.61	47.55	371384
2014-04-01	47.74	48.18	47.13	47.80	493308
2014-04-02	48.27	49.25	48.08	48.97	466199
2014-04-03	49.32	49.39	47.66	48.22	510641
2014-04-04	48.28	48.28	44.48	44.96	822367
2014-04-07	44.61	44.61	42.54	44.15	678627
2014-04-08	44.04	44.20	43.38	43.90	462714
2014-04-09	44.31	45.83	43.83	45.68	462104
2014-04-10	45.57	45.57	43.61	43.89	417518
2014-04-11	43.43	43.82	41.65	42.18	581105
2014-04-14	42.74	43.49	41.93	42.44	359896
2014-04-15	42.42	43.22	41.48	43.07	498443
2014-04-16	43.42	44.12	42.89	43.90	390526
2014-04-17	43.93	44.83	43.07	43.64	198633
2014-04-21	43.70	44.27	43.11	44.08	181598
2014-04-22	44.12	44.97	43.45	43.75	763180
2014-04-23	43.60	44.12	42.15	43.90	619776
2014-04-24	44.48	44.50	43.05	43.99	418175
2014-04-25	43.92	44.20	42.57	42.69	407419
2014-04-28	42.55	42.77	38.86	39.52	1948184
2014-04-29	38.89	39.84	38.57	38.70	1659743
2014-04-30	42.05	42.20	35.33	38.67	3027270
2014-05-01	39.59	40.27	38.79	39.87	1246568
2014-05-02	39.80	40.48	39.46	40.00	1397155
2014-05-05	39.99	39.99	38.54	38.89	740168
2014-05-06	38.45	38.97	38.06	38.11	544457
2014-05-07	38.06	38.90	37.90	38.49	817616
2014-05-08	38.29	39.43	37.79	37.92	657872
2014-05-09	38.17	39.97	38.07	39.46	722453
2014-05-12	39.82	41.00	39.52	40.75	494362
2014-05-13	40.65	42.10	40.51	41.95	903310
2014-05-14	41.99	41.99	40.57	40.84	496929
2014-05-15	40.57	40.71	39.53	40.09	566547
2014-05-16	40.07	40.62	39.86	40.25	643300
2014-05-19	41.39	43.47	40.98	41.00	1687663
2014-05-20	41.22	41.25	40.04	40.12	590346
2014-05-21	39.93	40.43	39.50	39.91	878181
2014-05-22	40.11	41.58	40.00	40.80	344457
2014-05-23	40.62	41.02	40.14	40.83	250182
2014-05-27	41.55	42.57	41.39	42.18	618469
2014-05-28	42.29	42.83	41.90	42.06	735823
2014-05-29	42.33	42.54	41.71	42.00	364083
2014-05-30	42.02	42.54	41.16	42.27	592382
2014-06-02	42.45	42.74	41.53	42.56	560064
2014-06-03	42.25	43.10	42.25	43.03	571667
2014-06-04	42.75	43.84	42.72	43.55	460671
2014-06-05	43.76	45.10	43.52	44.69	522240
2014-06-06	45.02	45.75	44.21	44.22	446972
2014-06-09	44.36	44.86	43.82	44.61	347133
2014-06-10	44.75	44.97	44.17	44.86	337617
2014-06-11	44.67	45.04	44.34	44.67	325492
2014-06-12	44.73	45.23	44.17	44.40	357061
2014-06-13	44.29	44.73	43.68	44.44	240594
2014-06-16	45.00	45.81	44.90	45.39	944465
2014-06-17	45.64	46.85	45.29	46.12	569343
2014-06-18	46.12	46.75	45.32	46.52	748343
2014-06-19	46.44	47.12	46.26	46.90	697400
2014-06-20	47.19	47.73	46.52	47.57	839653
2014-06-23	47.99	48.09	47.39	47.58	395497
2014-06-24	47.93	47.93	47.17	47.39	341553
2014-06-25	47.25	47.97	45.98	46.40	546023
2014-06-26	46.71	47.04	45.96	46.16	398555
2014-06-27	45.86	46.72	45.86	46.30	715043
2014-06-30	46.00	47.33	46.00	47.11	537431
2014-07-01	47.50	48.53	47.43	48.01	468858
2014-07-02	48.12	48.18	47.12	48.04	397910
2014-07-03	48.50	48.56	47.87	48.50	144571
2014-07-07	48.81	48.81	47.27	47.55	339699
2014-07-08	47.68	47.95	46.55	47.00	284506
2014-07-09	47.17	47.53	46.10	46.77	358902
2014-07-10	46.27	47.37	45.50	46.86	472600
2014-07-11	46.43	46.82	46.15	46.61	161719
2014-07-14	47.22	47.39	46.51	47.37	317441
2014-07-15	43.55	47.60	46.71	46.97	291008
2014-07-16	47.23	47.23	46.00	46.56	291538
2014-07-17	46.21	46.99	45.92	46.07	314190
2014-07-18	46.32	47.83	46.23	47.43	360140
2014-07-21	47.19	47.94	46.53	47.67	261363
2014-07-22	48.00	48.43	47.49	47.73	324901
2014-07-23	47.82	48.60	47.40	47.85	290318
2014-07-24	47.76	48.07	46.98	47.49	286596
2014-07-25	47.63	47.78	46.85	47.49	302649
2014-07-28	47.74	47.74	46.75	47.12	277040
2014-07-29	47.42	48.05	47.01	47.90	556276
2014-07-30	51.00	52.97	50.23	52.11	1732048
2014-07-31	52.00	52.15	51.34	51.80	690929
2014-08-01	51.69	52.39	51.47	51.60	502746
2014-08-04	51.09	52.18	51.07	51.94	534090
2014-08-05	51.77	52.89	51.48	52.86	417982
2014-08-06	52.25	52.25	51.17	51.27	766184
2014-08-07	51.20	51.98	51.06	51.32	479490
2014-08-08	51.24	51.40	51.09	51.35	408989
2014-08-11	51.58	51.90	50.92	50.97	346323
2014-08-12	50.66	51.15	50.45	50.79	374359
2014-08-13	50.80	51.39	50.72	51.02	250813
2014-08-14	51.32	52.05	51.15	51.81	327748
2014-08-15	52.08	52.72	52.00	52.19	385117
2014-08-18	52.35	53.20	52.20	53.11	415700
2014-08-19	53.28	53.50	52.42	53.00	386801
2014-08-20	52.55	53.03	52.20	52.68	292911
2014-08-21	52.97	52.97	51.04	51.34	448115
2014-08-22	51.62	51.83	51.02	51.34	324847
2014-08-25	51.91	51.91	50.83	51.25	380705
2014-08-26	51.49	51.78	50.97	51.16	323337
2014-08-27	51.09	51.44	50.81	50.94	472065
2014-08-28	50.98	51.74	50.61	51.17	266023
2014-08-29	51.17	51.24	49.51	49.54	711284
2014-09-02	50.01	50.91	49.67	50.89	521992
2014-09-03	51.31	52.65	51.12	52.36	575379
2014-09-04	52.61	53.85	52.35	53.62	570482
2014-09-05	53.84	54.08	52.63	53.67	472468
2014-09-08	53.27	53.88	53.19	53.40	296268
2014-09-09	53.51	55.00	52.67	54.46	620064
2014-09-10	54.69	55.79	54.12	55.39	590116
2014-09-11	55.55	56.12	55.20	55.90	431604
2014-09-12	56.22	56.36	55.56	55.87	562912
2014-09-15	55.53	55.80	54.65	55.31	288460
2014-09-16	55.42	56.26	54.97	55.81	828079
2014-09-17	55.99	57.16	55.83	56.76	563483
2014-09-18	56.88	56.93	55.96	56.17	475482
2014-09-19	56.74	57.14	55.63	56.07	458372
2014-09-22	56.52	57.14	55.55	56.49	883169
2014-09-23	55.75	56.06	55.13	55.17	420925
2014-09-24	55.23	57.14	55.23	56.97	385385
2014-09-25	56.62	56.77	55.54	56.00	223450
2014-09-26	56.73	56.73	55.85	56.19	227775
2014-09-29	55.86	57.70	55.59	57.51	401118
2014-09-30	57.34	57.98	57.02	57.23	536080
2014-10-01	57.25	57.25	55.29	56.02	520803
2014-10-02	56.42	57.32	56.27	56.88	550578
2014-10-03	57.33	58.24	57.21	58.07	386216
2014-10-06	58.55	58.79	57.08	57.47	354874
2014-10-07	57.02	57.32	56.64	57.08	399498
2014-10-08	57.02	57.85	56.00	57.79	489465
2014-10-09	57.57	57.80	56.84	56.95	433287
2014-10-10	54.49	55.66	54.25	55.12	1209843
2014-10-13	54.93	55.89	54.50	54.58	523896
2014-10-14	54.54	55.60	54.12	54.72	580170
2014-10-15	53.85	54.43	52.59	53.99	661650
2014-10-16	53.40	55.00	53.00	54.11	690361
2014-10-17	54.95	55.10	54.24	54.91	583498
2014-10-20	54.92	56.09	54.68	55.94	542823
2014-10-21	56.58	57.57	55.76	56.91	1040924
2014-10-22	59.00	59.81	56.35	57.05	1040069
2014-10-23	56.25	58.05	56.19	56.55	566196
2014-10-24	56.88	57.11	56.47	56.71	428314
2014-10-27	55.96	56.97	55.51	56.32	686784
2014-10-28	56.75	56.75	54.27	54.77	688292
2014-10-29	54.88	54.88	52.70	53.88	924827
2014-10-30	53.48	53.48	50.62	52.69	1702657
2014-10-31	53.00	53.72	52.22	52.61	804162
2014-11-03	53.47	55.35	53.42	53.95	1501659
2014-11-04	53.47	54.47	53.29	53.97	442589
2014-11-05	53.92	54.38	51.68	51.89	742716
2014-11-06	51.49	52.96	51.44	52.27	651740
2014-11-07	52.18	52.72	51.99	52.61	604324
2014-11-10	52.51	53.69	52.48	53.34	517981
2014-11-11	53.55	54.20	53.21	53.41	364109
2014-11-12	53.44	54.57	52.95	54.34	575080
2014-11-13	54.14	54.60	54.06	53.98	79203
2014-11-14	53.70	53.97	52.60	52.90	583816
2014-11-17	52.50	53.39	52.50	52.95	615656
2014-11-18	53.10	53.61	53.06	53.33	706881
2014-11-19	53.43	53.99	53.03	53.72	358914
2014-11-20	53.66	54.63	53.25	54.17	481117
2014-11-21	54.25	54.98	54.21	54.53	401453
2014-11-24	54.85	54.98	54.05	54.44	511731
2014-11-25	54.67	54.94	54.06	54.40	278579
2014-11-26	54.19	55.18	54.01	55.05	158396
2014-11-28	54.99	56.17	54.66	55.54	256881
2014-12-01	54.80	55.15	51.84	52.44	891791
2014-12-02	52.03	53.40	52.03	53.11	550729
2014-12-03	52.76	55.25	52.63	55.01	647810
2014-12-04	54.85	55.22	53.90	53.96	310065
2014-12-05	53.92	54.47	52.76	52.94	453168
2014-12-08	52.67	53.48	52.11	52.18	354159
2014-12-09	51.66	52.84	51.44	52.64	395736
2014-12-10	52.53	52.53	50.58	50.75	501069
2014-12-11	50.82	51.77	50.09	50.96	555518
2014-12-12	50.53	51.29	50.02	50.86	331312
2014-12-15	51.12	51.67	49.75	50.44	560321
2014-12-16	50.07	52.30	50.07	51.20	506445
2014-12-17	51.07	52.35	50.45	52.19	359819
2014-12-18	52.13	52.73	51.56	52.48	360964
2014-12-19	52.09	52.92	51.55	52.81	262272
2014-12-22	52.96	53.04	51.99	52.31	244055
2014-12-23	52.65	52.65	51.27	51.94	380048
2014-12-24	51.81	52.99	51.65	52.66	175156
2014-12-26	52.99	53.64	52.62	53.16	146587
2014-12-29	53.15	53.42	52.13	52.36	205397
2014-12-30	52.19	52.98	51.40	51.92	513118
2014-12-31	51.99	52.43	50.87	50.99	287309
2015-01-02	51.03	52.19	50.91	51.61	228339
2015-01-05	51.24	53.25	51.06	53.11	602874
2015-01-06	53.24	53.74	52.37	53.51	618552
2015-01-07	53.74	53.77	52.50	52.91	489983
2015-01-08	53.39	54.88	53.19	53.70	460413
2015-01-09	53.98	54.26	52.54	53.94	519193
2015-01-12	54.40	54.87	53.41	53.75	316281
2015-01-13	54.37	56.07	54.37	56.05	503416
2015-01-14	55.51	56.62	55.01	56.57	482779
2015-01-15	56.71	57.17	55.87	56.32	398390
2015-01-16	56.04	57.90	55.91	57.68	319198
2015-01-20	57.84	58.75	56.18	56.91	379783
2015-01-21	56.67	57.15	55.75	56.18	319935
2015-01-22	56.18	56.83	55.21	56.77	389932
2015-01-23	56.58	57.91	56.51	57.24	310677
2015-01-26	57.03	58.06	56.56	57.89	272490
2015-01-27	57.48	58.18	57.01	57.82	305708
2015-01-28	58.24	58.87	57.42	57.71	327391
2015-01-29	57.56	58.02	55.85	56.99	419630
2015-01-30	59.84	57.53	56.08	56.40	353471
2015-02-02	57.06	57.28	55.26	57.01	304215
2015-02-03	56.73	57.39	55.72	57.15	244459
2015-02-04	57.07	58.30	56.40	57.71	335631
2015-02-05	58.03	58.85	57.46	57.97	389353
2015-02-06	57.84	58.51	56.91	57.56	357007
2015-02-09	57.60	57.99	56.46	56.84	213753
2015-02-10	56.63	57.23	56.26	56.92	191835
2015-02-11	56.85	57.55	56.47	57.40	198219
2015-02-12	57.97	59.79	57.69	59.63	523648
2015-02-13	59.52	60.37	59.42	60.01	508259
2015-02-17	59.82	60.49	59.32	60.12	429015
2015-02-18	60.09	60.66	59.77	60.59	218610
2015-02-19	60.83	61.30	60.46	61.09	331712
2015-02-20	61.31	61.78	60.00	60.31	332250
2015-02-23	60.34	62.11	60.13	61.94	514876
2015-02-24	62.53	62.79	61.41	61.55	547267
2015-02-25	65.00	68.83	63.26	67.75	1588170
2015-02-26	68.06	69.69	67.85	69.44	578274
2015-02-27	70.03	70.03	68.67	69.01	452902
2015-03-02	69.20	69.42	68.02	69.41	440972
2015-03-03	67.26	69.36	67.14	68.06	489837
2015-03-04	67.77	68.53	66.90	67.72	402646
2015-03-05	67.04	68.46	67.00	67.84	333189
2015-03-06	67.36	67.92	66.50	67.15	271841
2015-03-09	67.10	67.43	66.57	67.18	223041
2015-03-10	67.00	68.00	66.57	67.55	415240
2015-03-11	67.52	67.87	66.63	67.70	326514
2015-03-12	68.09	68.83	67.53	68.20	420356
2015-03-13	68.28	68.74	66.76	67.26	312757
2015-03-16	67.52	69.44	67.41	68.50	469500
2015-03-17	68.51	68.75	67.72	68.48	385122
2015-03-18	68.59	69.09	68.01	68.39	355852
2015-03-19	68.55	70.61	68.50	70.50	313453
2015-03-20	71.21	71.71	70.56	71.29	395300
2015-03-23	71.37	72.40	70.72	71.56	372563
2015-03-24	71.60	72.32	70.22	70.77	385872
2015-03-25	71.12	71.23	68.11	68.35	513126
2015-03-26	67.92	69.86	66.21	69.61	428781
2015-03-27	69.70	71.00	69.68	70.46	225298
2015-03-30	70.93	71.53	69.79	70.93	227622
2015-03-31	70.50	71.40	70.14	70.53	360836
2015-04-01	70.76	70.76	69.12	70.57	342089
2015-04-02	70.93	71.51	69.59	69.87	271565
2015-04-06	69.87	70.44	69.24	69.83	249430
2015-04-07	70.00	70.94	68.85	68.97	309555
2015-04-08	69.22	69.93	68.97	69.83	242847
2015-04-09	69.54	70.04	68.20	69.37	269467
2015-04-10	69.34	69.87	69.18	69.68	202621
2015-04-13	69.95	70.01	68.83	68.92	275001
2015-04-14	69.17	69.52	67.51	68.29	271818
2015-04-15	68.54	68.88	67.55	67.59	205555
2015-04-16	67.59	69.43	67.53	68.84	279117
2015-04-17	68.50	69.03	67.78	68.98	295331
2015-04-20	68.85	69.80	68.45	69.58	256185
2015-04-21	69.98	70.68	67.32	67.96	1005718
2015-04-22	67.85	69.30	67.02	69.24	440914
2015-04-23	69.45	69.92	68.50	69.41	360040
2015-04-24	69.78	70.38	68.35	69.85	349439
2015-04-27	69.88	70.95	69.19	70.21	779909
2015-04-28	71.00	71.19	63.75	64.36	3020279
2015-04-29	64.14	64.39	62.36	63.29	1040665
2015-04-30	63.23	64.82	62.81	64.34	859940
2015-05-01	64.28	67.03	64.28	65.71	846865
2015-05-04	65.80	67.35	65.39	66.08	655014
2015-05-05	65.75	66.44	63.44	64.31	626046
2015-05-06	64.67	65.76	64.43	65.39	537641
2015-05-07	65.08	66.20	64.66	65.47	588473
2015-05-08	65.90	67.35	65.59	67.07	774267
2015-05-11	66.50	67.00	65.36	65.49	588898
2015-05-12	65.13	66.23	64.06	65.85	452429
2015-05-13	65.95	66.62	64.57	64.70	477982
2015-05-14	65.18	65.97	64.52	65.79	305991
2015-05-15	65.97	66.36	65.55	66.26	236017
2015-05-18	66.31	68.26	66.00	67.94	582496
2015-05-19	68.56	69.41	67.67	67.97	326836
2015-05-20	67.88	68.32	67.10	67.33	348554
2015-05-21	67.49	67.96	66.62	67.24	393447
2015-05-22	67.01	67.47	66.00	66.47	479593
2015-05-26	66.47	66.88	65.39	65.39	492703
2015-05-27	65.72	66.18	64.59	65.95	883405
2015-05-28	65.60	66.15	65.14	65.91	351096
2015-05-29	65.41	66.27	64.61	64.87	439871
2015-06-01	65.05	66.04	64.88	65.58	516105
2015-06-02	65.09	65.54	64.15	65.21	392194
2015-06-03	65.36	66.39	65.00	65.20	794152
2015-06-04	65.05	66.77	64.90	66.52	658771
2015-06-05	66.15	68.31	65.64	68.15	741972
2015-06-08	68.05	68.56	67.36	67.59	435451
2015-06-09	67.70	67.71	66.33	67.25	584128
2015-06-10	66.90	68.04	66.73	67.02	572076
2015-06-11	67.63	68.08	66.95	67.19	288864
2015-06-12	67.16	67.39	66.75	66.93	329101
2015-06-15	66.68	67.40	66.33	66.97	241316
2015-06-16	66.84	68.09	66.82	67.61	399544
2015-06-17	67.91	68.70	67.85	68.53	362104
2015-06-18	68.76	69.76	68.32	68.38	323027
2015-06-19	68.09	69.51	67.57	69.11	305161
2015-06-22	69.90	71.11	69.38	70.95	625154
2015-06-23	70.65	71.80	70.60	71.66	543461
2015-06-24	71.37	71.37	69.08	69.77	636341
2015-06-25	70.14	70.97	67.81	68.93	531397
2015-06-26	69.18	69.18	68.00	68.14	279236
2015-06-29	66.64	68.24	66.05	66.15	313288
2015-06-30	66.20	68.21	66.20	67.30	360502
2015-07-01	67.74	68.69	67.47	67.84	381860
2015-07-02	67.97	68.33	67.22	67.40	312950
2015-07-06	66.33	67.94	66.33	67.60	440882
2015-07-07	68.03	68.08	66.43	67.13	484707
2015-07-08	66.22	67.03	65.00	65.09	377024
2015-07-09	65.54	66.20	64.27	64.54	451378
2015-07-10	64.78	66.83	64.44	66.20	407896
2015-07-13	66.69	68.38	66.69	68.23	344213
2015-07-14	68.39	69.16	67.83	68.94	320914
2015-07-15	69.12	69.91	68.81	68.96	699421
2015-07-16	69.24	69.59	68.20	68.23	405829
2015-07-17	68.54	68.73	67.88	68.12	356232
2015-07-20	68.16	69.37	67.78	68.87	330066
2015-07-21	69.14	69.14	67.00	68.17	397511
2015-07-22	67.73	68.49	67.47	68.12	374787
2015-07-23	68.47	68.47	67.19	67.90	303408
2015-07-24	68.07	68.07	66.65	66.74	401311
2015-07-27	65.94	66.47	64.35	64.95	905919
2015-07-28	65.76	75.95	65.76	75.20	2768019
2015-07-29	75.20	78.75	75.20	78.58	1028954
2015-07-30	78.43	81.39	77.05	80.86	1086280
2015-07-31	80.63	81.90	80.05	80.80	699069
2015-08-03	80.85	82.11	80.39	81.48	653069
2015-08-04	81.68	82.19	80.86	81.22	422852
2015-08-05	81.94	83.21	81.80	82.57	583786
2015-08-06	82.57	83.00	80.61	81.17	587899
2015-08-07	81.50	81.87	80.01	81.76	436926
2015-08-10	81.48	83.97	81.48	83.28	554627
2015-08-11	80.93	83.52	80.15	82.58	482251
2015-08-12	81.09	83.27	80.49	82.69	655211
2015-08-13	82.42	84.14	81.90	82.52	585726
2015-08-14	82.52	83.29	81.64	82.31	463313
2015-08-17	80.18	81.32	77.84	80.57	2150988
2015-08-18	80.30	81.27	79.52	80.73	1008161
2015-08-19	79.92	81.26	79.55	80.26	793231
2015-08-20	79.23	80.71	78.16	78.25	653199
2015-08-21	77.37	79.00	76.68	77.17	664958
2015-08-24	73.01	77.51	71.08	74.27	865695
2015-08-25	76.47	78.77	75.67	75.67	806633
2015-08-26	77.00	79.04	76.26	78.95	807619
2015-08-27	79.87	80.04	77.54	78.75	673279
2015-08-28	78.45	79.66	77.24	77.99	470060
2015-08-31	77.51	78.43	76.86	77.00	625682
2015-09-01	75.45	78.39	74.63	75.07	537443
2015-09-02	76.28	76.84	75.00	76.20	460098
2015-09-03	76.23	78.00	75.53	75.78	672185
2015-09-04	74.83	77.27	74.40	75.90	361282
2015-09-08	76.53	78.90	76.38	78.57	584051
2015-09-09	79.23	80.00	77.43	77.62	497697
2015-09-10	77.22	79.09	76.75	77.26	524967
2015-09-11	77.09	78.84	76.54	78.01	449138
2015-09-14	77.68	78.82	77.37	77.93	357253
2015-09-15	77.99	78.78	77.53	78.23	415978
2015-09-16	78.25	79.93	77.91	79.75	372461
2015-09-17	79.53	82.47	79.31	81.40	421194
2015-09-18	81.05	82.08	79.82	79.98	488568
2015-09-21	80.71	81.91	79.11	80.09	775790
2015-09-22	78.82	79.75	76.51	77.74	547077
2015-09-23	77.50	77.94	76.73	77.43	303482
2015-09-24	77.03	77.61	74.70	75.77	334963
2015-09-25	76.59	77.09	73.06	74.19	410512
2015-09-28	73.62	73.70	68.20	69.07	963217
2015-09-29	68.88	72.06	67.47	70.39	693298
2015-09-30	71.51	73.12	69.20	70.97	722625
2015-10-01	71.33	74.12	70.00	72.11	431324
2015-10-02	70.98	73.00	70.17	72.25	417789
2015-10-05	72.47	73.50	69.65	71.00	476942
2015-10-06	71.25	71.57	67.01	67.86	750446
2015-10-07	68.50	69.98	67.16	69.71	563703
2015-10-08	69.70	69.98	68.10	69.15	526362
2015-10-09	68.87	70.89	68.71	70.14	597809
2015-10-12	70.18	71.74	69.50	70.78	374454
2015-10-13	70.73	71.98	69.31	69.55	416516
2015-10-14	69.44	70.98	69.37	69.89	353837
2015-10-15	69.81	71.56	69.81	71.42	351799
2015-10-16	71.67	72.84	71.07	72.37	339669
2015-10-19	72.46	73.76	70.90	72.87	273403
2015-10-20	73.27	73.27	70.82	71.52	318493
2015-10-21	71.89	72.40	70.00	71.48	416547
2015-10-22	71.68	72.00	67.07	67.59	719393
2015-10-23	68.06	69.05	67.29	68.33	744056
2015-10-26	67.90	70.76	67.90	70.38	756845
2015-10-27	69.28	70.67	63.45	64.44	1978679
2015-10-28	65.20	67.60	64.71	67.09	636847
2015-10-29	67.31	67.31	64.64	65.03	612160
2015-10-30	65.22	65.44	63.20	63.87	497427
2015-11-02	64.39	68.26	63.92	67.68	1121221
2015-11-03	67.65	68.41	66.88	68.07	424748
2015-11-04	68.45	68.98	68.03	68.83	419176
2015-11-05	68.83	69.10	67.28	67.82	609922
2015-11-06	67.45	68.17	66.71	68.10	336164
2015-11-09	67.85	69.90	67.11	69.51	484112
2015-11-10	69.58	70.45	68.74	69.20	344789
2015-11-11	69.56	69.56	67.88	67.88	243460
2015-11-12	67.76	67.98	66.39	66.45	254439
2015-11-13	66.42	66.88	65.20	65.59	405648
2015-11-16	65.65	66.64	65.30	66.30	594221
2015-11-17	67.02	68.80	66.73	67.95	304364
2015-11-18	68.00	68.85	67.33	68.32	260621
2015-11-19	68.52	69.49	67.56	68.11	447535
2015-11-20	68.02	69.79	67.56	69.48	703078
2015-11-23	69.60	73.03	69.35	71.65	864139
2015-11-24	70.99	73.51	70.61	73.38	637015
2015-11-25	73.14	74.86	72.81	74.03	469615
2015-11-27	73.79	75.01	73.50	75.01	179205
2015-11-30	74.71	74.90	74.00	74.33	539706
2015-12-01	74.89	75.10	73.73	74.85	407205
2015-12-02	74.47	75.43	73.87	74.47	494046
2015-12-03	74.50	74.50	71.90	72.89	436011
2015-12-04	73.11	74.01	72.45	73.72	325313
2015-12-07	73.18	74.13	72.50	74.06	484262
2015-12-08	73.28	75.13	73.28	74.68	466438
2015-12-09	74.20	74.81	73.53	73.65	403710
2015-12-10	73.49	74.51	73.00	73.80	417605
2015-12-11	73.36	74.96	73.36	73.51	463590
2015-12-14	74.10	74.76	73.13	73.74	451324
2015-12-15	74.06	75.35	73.80	75.28	410737
2015-12-16	75.44	76.73	74.75	76.45	508905
2015-12-17	76.65	77.00	74.55	75.41	783297
2015-12-18	75.82	76.79	74.46	75.62	447904
2015-12-21	76.41	76.53	74.24	75.05	304148
2015-12-22	75.60	75.60	73.38	74.79	285931
2015-12-23	75.60	76.49	74.75	75.15	271935
2015-12-24	75.49	76.46	74.61	76.27	82912
2015-12-28	76.20	77.20	76.03	76.69	397130
2015-12-29	77.26	78.41	77.10	78.07	300720
2015-12-30	78.10	78.87	77.83	78.14	324664
2015-12-31	78.07	78.88	77.28	77.70	291783
2016-01-04	77.55	77.79	73.26	74.59	588584
2016-01-05	75.14	75.20	73.56	73.91	466914
2016-01-06	72.83	74.14	71.59	74.13	334068
2016-01-07	74.00	74.03	71.85	72.09	372631
2016-01-08	72.40	73.61	71.78	72.40	422743
2016-01-11	72.70	73.24	68.43	69.39	420424
2016-01-12	71.08	72.67	70.39	72.07	456418
2016-01-13	72.61	73.32	67.74	68.60	396593
2016-01-14	68.33	70.06	66.31	69.51	567170
2016-01-15	67.90	68.31	65.72	68.01	388870
2016-01-19	69.45	69.94	66.99	67.56	234637
2016-01-20	65.95	70.19	64.62	68.83	503986
2016-01-21	68.77	70.48	67.02	67.71	290052
2016-01-22	68.81	69.24	67.24	69.01	211712
2016-01-25	68.80	69.72	67.96	68.70	270486
2016-01-26	68.90	69.64	68.01	69.32	166944
2016-01-27	68.80	69.55	67.78	68.25	251047
2016-01-28	69.47	69.47	65.52	66.70	587285
2016-01-29	66.80	67.20	64.08	66.07	646668
2016-02-01	65.93	68.32	65.00	67.95	410514
2016-02-02	67.97	68.98	65.69	66.17	387805
2016-02-03	66.98	68.68	65.89	67.93	1066078
2016-02-04	67.93	70.58	67.34	68.24	578571
2016-02-05	67.88	69.50	66.31	67.53	606866
2016-02-08	66.44	67.57	65.14	66.06	664626
2016-02-09	64.83	68.34	64.43	66.81	729049
2016-02-10	67.04	69.23	65.05	66.65	503064
2016-02-11	67.01	67.36	64.44	66.04	401682
2016-02-12	67.00	67.26	64.75	66.78	296486
2016-02-16	67.97	68.79	67.10	68.38	322397
2016-02-17	68.45	69.52	67.81	69.07	305307
2016-02-18	69.45	70.19	68.44	68.69	247813
2016-02-19	68.28	70.58	68.01	70.25	414321
2016-02-22	70.96	71.93	68.88	69.47	629767
2016-02-23	69.50	70.45	66.10	69.16	671263
2016-02-24	68.80	70.05	67.88	70.00	464824
2016-02-25	70.67	71.55	68.56	68.75	431425
2016-02-26	68.58	71.24	68.21	70.85	464121
2016-02-29	70.34	71.54	69.62	71.16	413554
2016-03-01	71.69	72.84	70.55	71.16	463570
2016-03-02	72.49	73.25	70.52	72.66	557561
2016-03-03	71.94	72.61	71.15	72.37	327211
2016-03-04	72.13	72.60	71.16	71.95	335566
2016-03-07	71.40	72.25	70.50	70.99	271643
2016-03-08	70.75	71.19	70.07	70.15	263859
2016-03-09	70.54	71.10	69.52	70.45	262809
2016-03-10	70.66	71.68	69.78	70.95	337786
2016-03-11	71.23	73.66	70.93	73.25	525706
2016-03-14	73.02	73.37	71.25	72.85	366885
2016-03-15	72.14	72.14	70.10	70.45	386225
2016-03-16	69.99	70.87	69.10	70.64	494636
2016-03-17	70.84	70.84	68.50	70.48	406705
2016-03-18	70.48	72.66	70.17	71.70	309356
2016-03-21	71.43	72.68	71.34	71.48	234047
2016-03-22	70.91	73.36	70.91	72.78	289535
2016-03-23	72.98	73.17	71.15	71.25	213477
2016-03-24	70.55	72.27	70.12	71.92	204121
2016-03-28	72.37	72.56	71.03	71.62	69634
2016-03-29	71.80	73.79	71.57	71.84	441334
2016-03-30	74.00	74.69	72.65	72.89	274529
2016-03-31	73.00	75.61	72.65	72.89	291877
2016-04-01	75.00	76.96	74.16	75.44	519245
2016-04-04	75.97	77.08	75.64	75.89	368040
2016-04-05	75.59	75.99	73.58	74.21	380617
2016-04-06	74.59	76.17	74.26	76.09	658820
2016-04-07	75.91	76.00	73.88	74.93	277307
2016-04-08	75.55	75.71	73.99	74.85	203707
2016-04-11	74.77	75.35	72.70	73.02	223904
2016-04-12	73.49	73.71	72.26	72.69	571654
2016-04-13	72.94	75.07	72.26	74.58	400015
2016-04-14	74.44	74.49	72.63	73.63	216768
2016-04-15	73.68	74.02	72.70	73.25	316147
2016-04-18	73.19	74.83	72.03	74.32	477117
2016-04-19	74.73	74.73	73.06	73.29	269273
2016-04-20	73.12	73.45	72.04	72.62	300227
2016-04-21	72.84	74.13	72.27	73.70	259619
2016-04-22	71.27	74.66	71.27	74.41	392180
2016-04-25	74.54	74.94	73.58	73.85	609149
2016-04-26	71.90	72.06	66.39	68.23	1189245
2016-04-27	68.25	68.98	67.72	67.97	545104
2016-04-28	67.71	68.64	66.75	67.14	526104
2016-04-29	66.87	67.79	64.04	67.58	1195727
2016-05-02	67.61	68.13	65.40	66.73	431409
2016-05-03	66.28	66.41	64.52	64.87	915698
2016-05-04	64.51	64.83	63.43	64.25	492657
2016-05-05	64.35	65.11	64.05	64.36	354719
2016-05-06	64.20	65.72	63.52	64.30	374840
2016-05-09	64.05	65.96	64.01	65.46	424231
2016-05-10	65.37	65.54	64.44	65.09	260767
2016-05-11	64.78	65.19	63.05	63.10	631952
2016-05-12	63.51	63.73	62.31	63.00	578502
2016-05-13	62.97	63.86	62.50	63.58	691503
2016-05-16	63.91	64.40	63.11	63.87	284841
2016-05-17	63.87	63.97	63.04	63.23	656401
2016-05-18	63.28	64.50	63.20	63.88	397173
2016-05-19	63.26	64.38	63.26	63.95	524867
2016-05-20	64.02	66.37	63.91	65.60	757764
2016-05-23	65.80	66.69	65.38	65.76	392787
2016-05-24	65.93	67.51	65.47	67.42	422221
2016-05-25	67.88	68.98	67.21	68.61	580540
2016-05-26	68.63	68.72	66.73	68.47	284295
2016-05-27	68.23	69.31	68.07	68.90	310356
2016-05-31	67.23	70.60	67.23	70.44	477233
2016-06-01	70.63	72.47	69.82	71.94	603642
2016-06-02	71.69	72.45	71.69	72.09	404867
2016-06-03	70.42	71.09	67.57	68.52	1214635
2016-06-06	68.78	69.49	68.06	69.00	358125
2016-06-07	68.71	69.21	68.06	68.43	388096
2016-06-08	69.10	70.09	68.55	69.90	416211
2016-06-09	68.50	69.29	67.57	68.76	972078
2016-06-10	68.51	69.09	66.79	67.54	887439
2016-06-13	67.05	67.85	65.99	66.18	352415
2016-06-14	66.05	66.82	65.44	66.05	542883
2016-06-15	66.47	66.80	65.49	65.59	317881
2016-06-16	65.25	65.39	64.31	64.95	319613
2016-06-17	64.95	65.23	63.98	64.03	413820
2016-06-20	64.64	64.70	63.94	64.59	609728
2016-06-21	64.87	65.88	64.82	65.00	479194
2016-06-22	65.26	67.70	65.14	66.87	776295
2016-06-23	67.77	67.84	66.91	67.41	356376
2016-06-24	64.80	68.05	64.77	67.62	582918
2016-06-27	67.44	68.19	65.39	65.72	560955
2016-06-28	66.08	67.66	65.59	66.96	349834
2016-06-29	67.63	69.34	67.24	69.11	688455
2016-06-30	69.00	70.22	68.15	70.01	308978
2016-07-01	70.28	70.77	69.86	70.64	381430
2016-07-05	70.22	70.39	69.05	69.70	349023
2016-07-06	69.50	71.21	69.40	71.10	337418
2016-07-07	71.49	71.50	70.65	70.97	1628845
2016-07-08	71.22	72.91	70.72	72.75	357206
2016-07-11	72.80	73.46	72.62	73.15	344275
2016-07-12	73.68	73.99	72.61	73.04	518096
2016-07-13	73.33	73.54	71.27	71.37	313461
2016-07-14	71.48	72.62	71.41	72.16	257360
2016-07-15	72.10	72.91	71.22	71.64	253105
2016-07-18	71.90	72.67	71.29	72.21	299752
2016-07-19	72.27	72.84	70.06	70.62	341445
2016-07-20	70.54	72.77	70.54	71.98	407271
2016-07-21	72.33	72.59	71.00	71.06	277692
2016-07-22	71.42	72.61	70.73	72.14	506263
2016-07-25	71.89	72.57	70.68	71.21	350172
2016-07-26	73.10	76.34	72.70	74.56	1386594
2016-07-27	75.68	78.20	74.60	77.89	835715
2016-07-28	77.53	79.61	77.06	78.69	815226
2016-07-29	75.81	77.78	75.17	77.67	889539
2016-08-01	77.65	78.37	76.74	76.97	602655
2016-08-02	76.48	77.93	75.07	76.38	638488
2016-08-03	75.88	76.51	75.50	75.88	448897
2016-08-04	75.63	77.68	75.00	76.62	386846
2016-08-05	76.60	77.21	75.41	76.44	380149
2016-08-08	75.98	76.44	75.15	75.36	455975
2016-08-09	75.12	76.48	75.12	76.18	345725
2016-08-10	76.18	76.85	75.75	75.91	251937
2016-08-11	76.18	77.44	76.18	77.26	268670
2016-08-12	76.91	76.96	76.44	76.59	151786
2016-08-15	76.97	77.54	76.34	76.88	353859
2016-08-16	76.57	76.57	75.59	75.65	464349
2016-08-17	75.79	76.46	75.22	75.74	302639
2016-08-18	75.65	76.09	75.10	75.81	360849
2016-08-19	75.91	75.91	75.19	75.64	172231
2016-08-22	75.75	76.62	75.51	76.45	190238
2016-08-23	76.58	77.23	76.58	76.93	161273
2016-08-24	76.67	77.29	74.83	75.02	344258
2016-08-25	75.20	76.32	74.39	75.05	413722
2016-08-26	74.89	75.92	74.71	75.29	200997
2016-08-29	75.11	76.44	75.01	76.23	295199
2016-08-30	75.96	77.00	75.66	76.75	265316
2016-08-31	76.70	76.99	76.10	76.79	297035
2016-09-01	77.00	77.25	76.22	76.85	332408
2016-09-02	76.93	77.20	76.45	77.14	347477
2016-09-06	77.03	78.47	75.03	75.13	430201
2016-09-07	75.59	76.68	75.23	76.58	369959
2016-09-08	76.29	76.78	75.99	76.42	307271
2016-09-09	75.90	76.09	74.26	75.14	261253
2016-09-12	75.00	76.81	74.37	76.73	258412
2016-09-13	76.12	76.59	74.80	75.87	139978
2016-09-14	75.76	76.59	75.36	76.33	248073
2016-09-15	76.08	76.93	74.92	76.60	220535
2016-09-16	76.26	76.29	74.88	75.69	406447
2016-09-19	75.67	77.00	75.17	75.21	494730
2016-09-20	75.39	76.48	75.35	76.18	236337
2016-09-21	76.25	76.68	74.76	75.89	365439
2016-09-22	76.00	76.73	75.30	76.48	696493
2016-09-23	75.89	77.02	74.93	76.48	331137
2016-09-26	76.56	76.63	75.19	75.99	244369
2016-09-27	75.88	77.40	75.60	77.29	279676
2016-09-28	77.25	77.49	77.01	77.28	302268
2016-09-29	77.40	77.84	75.72	76.12	380098
2016-09-30	76.49	77.71	76.19	77.37	402480
2016-10-03	77.49	77.58	76.48	76.58	312479
2016-10-04	76.99	77.58	76.43	76.57	397099
2016-10-05	76.73	78.00	76.51	77.48	318928
2016-10-06	77.46	78.14	76.40	78.06	349669
2016-10-07	77.90	79.08	77.59	78.97	298136
2016-10-10	78.49	79.80	78.26	79.02	226614
2016-10-11	79.20	79.43	76.99	77.40	785785
2016-10-12	77.12	77.77	76.50	76.64	286274
2016-10-13	76.09	77.66	76.09	77.04	332574
2016-10-14	78.65	78.84	76.53	77.06	403733
2016-10-17	77.11	77.76	76.87	77.30	236329
2016-10-18	78.30	79.73	78.22	78.94	478270
2016-10-19	78.83	78.85	77.91	78.45	467667
2016-10-20	79.95	84.90	79.41	84.73	1150934
2016-10-21	84.63	85.09	82.66	84.54	963127
2016-10-24	85.15	85.74	84.46	85.04	592438
2016-10-25	83.97	84.87	82.56	83.04	423721
2016-10-26	82.25	83.51	81.36	81.42	406399
2016-10-27	80.68	81.16	79.95	80.48	403905
2016-10-28	80.02	81.42	78.52	80.32	425020
2016-10-31	81.13	81.68	80.19	80.28	491472
2016-11-01	79.00	79.04	75.89	77.40	1238289
2016-11-02	77.64	78.26	76.25	76.81	553129
2016-11-03	76.64	77.61	76.61	76.68	470639
2016-11-04	77.08	78.10	76.31	76.45	557829
2016-11-07	76.30	77.37	76.12	76.65	757544
2016-11-08	76.49	78.09	75.93	77.97	608851
2016-11-09	78.56	83.00	78.54	82.27	974637
2016-11-10	82.50	82.96	80.84	82.24	762521
2016-11-11	82.46	82.68	80.01	80.19	504804
2016-11-14	80.20	80.99	79.72	80.83	497631
2016-11-15	80.54	80.54	79.71	79.99	309003
2016-11-16	79.76	80.13	76.94	77.06	663291
2016-11-17	77.06	78.17	76.21	77.22	551089
2016-11-18	77.15	77.38	75.60	76.21	385967
2016-11-21	76.56	76.87	75.89	76.41	336285
2016-11-22	76.26	76.87	75.22	76.06	387674
2016-11-23	75.90	76.32	74.03	76.09	575731
2016-11-25	76.08	76.68	75.93	76.49	210905
2016-11-28	76.82	77.55	75.42	76.20	596688
2016-11-29	75.86	77.17	75.86	76.90	503018
2016-11-30	77.62	77.87	74.87	75.64	618111
2016-12-01	75.45	76.17	74.02	74.34	506029
2016-12-02	74.25	75.81	74.25	75.25	476495
2016-12-05	75.81	76.36	75.35	75.91	291846
2016-12-06	75.47	76.48	74.63	76.37	440803
2016-12-07	76.08	76.69	75.05	76.03	436435
2016-12-08	75.60	76.72	75.01	76.49	424710
2016-12-09	77.00	77.76	76.10	76.43	378429
2016-12-12	76.61	77.07	75.95	76.56	226917
2016-12-13	76.97	77.39	75.91	76.60	278762
2016-12-14	76.31	76.99	75.75	75.93	331597
2016-12-15	75.91	77.69	75.31	77.53	431613
2016-12-16	77.34	77.82	73.76	75.01	751795
2016-12-19	75.09	75.19	74.12	74.62	433419
2016-12-20	74.53	75.86	73.94	75.59	396893
2016-12-21	75.80	77.13	75.46	76.76	453019
2016-12-22	77.01	77.76	76.48	76.56	618884
2016-12-23	76.79	76.94	74.31	75.46	275105
2016-12-27	75.87	76.00	75.17	75.26	155009
2016-12-28	74.92	75.39	74.35	74.47	150426
2016-12-29	74.00	75.19	73.93	75.07	92496
2016-12-30	75.38	75.97	74.77	75.20	109605
2017-01-03	75.82	76.15	74.30	74.71	283334
2017-01-04	74.99	77.15	74.51	76.82	396571
2017-01-05	76.48	77.31	75.75	76.21	349171
2017-01-06	75.72	78.72	75.68	78.65	658289
2017-01-09	78.86	80.95	78.86	80.37	517387
2017-01-10	80.80	84.14	80.79	81.96	756200
2017-01-11	81.84	82.39	80.81	82.20	410907
2017-01-12	82.00	83.80	81.90	83.51	405799
2017-01-13	83.77	83.94	81.93	82.09	400878
2017-01-17	82.21	82.22	80.32	80.75	399748
2017-01-18	81.19	81.72	79.87	80.82	668820
2017-01-19	80.39	81.77	79.77	80.74	441345
2017-01-20	79.80	80.63	79.24	80.07	455910
2017-01-23	80.21	80.86	79.40	79.47	399792
2017-01-24	79.83	80.31	77.87	79.97	372048
2017-01-25	79.70	81.69	78.94	81.31	378424
2017-01-26	81.01	81.55	80.43	81.30	185869
2017-01-27	81.70	82.26	81.44	81.98	230998
2017-01-30	81.42	82.04	81.00	81.47	187262
2017-01-31	81.12	84.36	80.60	84.06	365427
2017-02-01	84.43	85.15	83.54	84.88	433705
2017-02-02	84.49	84.73	80.41	84.28	242051
2017-02-03	84.54	85.34	83.98	85.28	210229
2017-02-06	85.10	85.18	84.51	84.73	253586
2017-02-07	84.60	84.69	83.52	84.07	326861
2017-02-08	84.12	85.35	83.90	85.30	276888
2017-02-09	85.41	86.57	84.38	86.26	371621
2017-02-10	86.15	86.62	85.25	86.43	225471
2017-02-13	86.52	86.52	84.56	84.71	277031
2017-02-14	84.73	87.27	84.55	86.42	624614
2017-02-15	86.67	86.97	84.53	85.67	419197
2017-02-16	85.66	88.05	85.03	87.78	573287
2017-02-17	88.01	88.90	85.45	85.68	351959
2017-02-21	85.43	86.49	84.26	84.83	497078
2017-02-22	83.83	85.32	83.57	85.00	526104
2017-02-23	84.56	85.99	84.24	85.35	496272
2017-02-24	85.12	85.34	83.41	84.00	323356
2017-02-27	83.73	84.89	83.04	84.62	261624
2017-02-28	84.81	84.81	82.87	83.77	509339
2017-03-01	84.57	85.09	83.79	84.14	364893
2017-03-02	84.00	84.09	83.48	83.72	263076
2017-03-03	83.71	84.87	83.02	83.47	554714
2017-03-06	82.71	83.22	81.96	82.24	295059
2017-03-07	81.75	83.14	80.67	82.07	359505
2017-03-08	82.57	82.57	80.84	81.31	554370
2017-03-09	81.70	82.37	79.74	80.36	557994
2017-03-10	81.08	81.08	79.36	80.68	907889
2017-03-13	80.94	80.95	79.83	79.97	310019
2017-03-14	79.77	80.12	79.11	79.37	560925
2017-03-15	79.22	81.33	79.04	81.08	693951
2017-03-16	81.25	81.43	80.08	80.14	253783
2017-03-17	80.15	80.50	79.57	79.75	388914
2017-03-20	79.94	80.58	78.88	78.90	354073
2017-03-21	79.00	80.56	77.55	77.78	912340
2017-03-22	77.46	78.31	77.16	78.08	752259
2017-03-23	77.92	78.74	77.45	77.60	479748
2017-03-24	77.75	79.46	77.74	78.94	478449
2017-03-27	78.93	80.07	78.25	78.97	431260
2017-03-28	78.90	80.34	78.90	80.20	315451
2017-03-29	80.20	81.11	79.82	80.72	422130
2017-03-30	80.85	81.17	80.15	80.27	240034
2017-03-31	80.04	80.70	79.40	79.72	306510
2017-04-03	80.00	80.63	79.84	80.12	308098
2017-04-04	80.07	80.81	79.62	80.00	462044
2017-04-05	79.99	80.73	79.73	79.75	221279
2017-04-06	79.61	80.49	79.16	80.47	242122
2017-04-07	80.33	80.56	79.80	80.16	176323
2017-04-10	79.79	80.31	79.48	79.54	199398
2017-04-11	79.42	79.93	78.05	78.81	265211
2017-04-12	78.96	80.05	78.42	78.57	215115
2017-04-13	78.62	79.00	77.38	77.58	175928
2017-04-17	77.56	78.29	77.40	77.82	195616
2017-04-18	77.59	78.03	76.46	77.04	360192
2017-04-19	76.99	78.39	76.86	78.23	356169
2017-04-20	78.50	80.44	77.90	80.15	398469
2017-04-21	80.02	80.64	79.58	79.87	657654
2017-04-24	80.31	80.71	79.49	79.57	394101
2017-04-25	79.53	79.64	77.00	77.37	698646
2017-04-26	77.56	78.26	76.81	76.83	588103
2017-04-27	79.00	83.65	79.00	83.17	1431273
2017-04-28	83.62	85.69	83.00	84.49	822664
2017-05-01	84.74	85.74	84.10	85.26	532932
2017-05-02	84.73	85.35	84.63	85.00	780745
2017-05-03	84.18	85.43	84.07	85.19	502017
2017-05-04	85.07	85.98	84.95	85.55	312248
2017-05-05	85.56	86.05	85.17	85.96	263969
2017-05-08	85.95	87.60	85.74	87.28	548706
2017-05-09	87.43	88.87	87.40	87.84	451861
2017-05-10	88.11	88.83	86.92	88.60	304909
2017-05-11	88.52	89.15	88.17	89.04	275371
2017-05-12	88.95	88.95	87.60	87.69	185772
2017-05-15	87.49	88.59	87.01	88.53	389801
2017-05-16	88.72	88.79	87.84	88.48	339300
2017-05-17	87.79	88.01	86.38	86.38	258619
2017-05-18	86.23	87.90	86.23	87.73	119239
2017-05-19	87.79	90.55	87.06	90.03	605106
2017-05-22	89.94	90.67	88.88	89.44	267255
2017-05-23	89.36	89.57	88.61	88.95	284441
2017-05-24	88.91	89.97	88.17	89.92	419448
2017-05-25	88.40	90.79	85.59	89.97	427156
2017-05-26	89.58	91.94	89.57	91.73	182582
2017-05-30	91.06	93.11	90.69	92.71	388321
2017-05-31	92.81	94.17	92.42	94.10	318742
2017-06-01	94.55	95.56	93.50	95.47	440444
2017-06-02	95.39	96.82	95.09	96.77	264302
2017-06-05	96.56	96.92	95.88	96.40	268373
2017-06-06	96.15	97.14	95.79	96.58	379731
2017-06-07	96.60	97.90	94.19	96.81	410035
2017-06-08	96.91	97.99	96.32	97.69	398242
2017-06-09	97.55	98.00	96.59	97.00	511817
2017-06-12	96.91	96.91	94.95	96.38	352470
2017-06-13	96.13	96.71	95.83	96.27	192526
2017-06-14	96.70	96.70	93.69	94.34	387573
2017-06-15	93.69	94.09	92.92	93.40	239942
2017-06-16	93.64	94.00	91.76	92.99	264818
2017-06-19	93.17	95.14	90.01	94.91	629021
2017-06-20	95.26	98.70	95.26	97.34	736210
2017-06-21	97.59	98.41	96.02	96.39	455673
2017-06-22	96.83	97.57	95.47	96.63	444904
2017-06-23	96.78	97.47	95.06	96.37	194518
2017-06-26	96.77	97.32	95.83	96.53	177685
2017-06-27	96.79	98.04	95.56	95.81	407231
2017-06-28	96.09	97.41	95.57	96.63	387789
2017-06-29	99.81	100.87	97.37	98.43	488721
2017-06-30	98.50	98.95	97.74	97.79	313878
2017-07-03	97.50	98.23	96.96	97.58	124851
2017-07-05	97.71	99.07	97.05	98.14	411280
2017-07-06	98.02	98.75	96.03	96.48	158128
2017-07-07	98.99	99.44	97.33	98.24	600395
2017-07-10	98.57	98.62	97.10	98.34	303226
2017-07-11	98.32	99.49	98.21	98.79	225928
2017-07-12	99.41	100.59	99.05	99.83	157667
2017-07-13	100.11	100.12	98.28	99.62	141310
2017-07-14	99.43	99.80	98.70	99.32	277011
2017-07-17	99.87	100.42	99.04	99.22	186601
2017-07-18	99.37	99.62	98.50	98.77	172305
2017-07-19	99.30	100.44	98.78	100.21	236114
2017-07-20	100.73	101.40	99.65	99.80	164870
2017-07-21	99.74	100.15	99.25	99.85	177355
2017-07-24	99.84	100.19	98.76	99.61	211478
2017-07-25	99.59	100.08	98.27	99.01	407144
2017-07-26	97.77	99.66	97.12	99.47	350968
2017-07-27	101.75	107.72	99.77	105.83	1171578
2017-07-28	105.83	106.57	102.11	102.84	932831
2017-07-31	109.32	109.32	102.90	104.95	725333
2017-08-01	104.50	106.63	104.02	106.09	421267
2017-08-02	106.56	108.23	105.29	106.32	368718
2017-08-03	106.57	108.11	105.79	106.23	274383
2017-08-04	105.47	106.81	103.46	103.95	254030
2017-08-07	104.07	104.84	102.99	104.56	177978
2017-08-08	105.04	105.95	104.44	104.73	208548
2017-08-09	104.06	105.91	103.00	104.88	201873
2017-08-10	104.77	105.73	101.65	102.02	271464
2017-08-11	101.76	102.58	101.24	101.40	233718
2017-08-14	102.42	103.45	101.75	102.58	243771
2017-08-15	101.82	102.72	101.00	102.15	371015
2017-08-16	102.80	104.21	101.18	102.44	200040
2017-08-17	102.19	105.62	102.19	105.19	547916
2017-08-18	105.29	105.81	104.43	104.99	208371
2017-08-21	104.49	105.69	104.40	105.30	315847
2017-08-22	105.63	108.05	105.51	107.89	329606
2017-08-23	107.14	107.56	106.26	106.78	353727
2017-08-24	107.25	107.80	106.46	107.51	147676
2017-08-25	107.71	108.65	107.71	108.23	247953
2017-08-28	108.20	109.98	107.86	109.88	270479
2017-08-29	109.54	112.17	109.52	111.99	468069
2017-08-30	112.01	113.23	111.70	112.51	443147
2017-08-31	112.46	114.27	112.15	113.39	365643
2017-09-01	114.29	114.71	113.81	113.94	299168
2017-09-05	114.21	114.81	112.07	112.22	333109
2017-09-06	112.39	114.17	111.11	113.58	451818
2017-09-07	113.92	116.75	113.25	116.62	515742
2017-09-08	116.40	117.53	115.03	115.10	323918
2017-09-11	116.55	117.10	114.92	115.98	300940
2017-09-12	115.80	116.33	114.16	114.71	228637
2017-09-13	114.19	114.64	112.15	112.53	535076
2017-09-14	112.55	112.55	111.12	111.59	393335
2017-09-15	112.18	112.18	109.78	111.34	224663
2017-09-18	111.38	113.77	110.85	113.39	377081
2017-09-19	113.58	114.27	111.82	112.47	510173
2017-09-20	112.42	112.47	109.82	110.61	315552
2017-09-21	110.62	111.76	110.21	111.68	188503
2017-09-22	111.38	112.04	110.89	110.97	227723
2017-09-25	110.62	111.62	110.10	110.68	237481
2017-09-26	110.94	112.20	110.09	112.00	351674
2017-09-27	112.69	113.63	112.37	113.00	258629
2017-09-28	112.96	113.21	111.33	111.71	246100
2017-09-29	111.80	114.03	111.80	113.88	237844
2017-10-02	113.94	115.00	111.86	113.90	282849
2017-10-03	114.34	114.80	113.02	113.74	161637
2017-10-04	113.41	114.77	113.41	114.36	112446
2017-10-05	114.10	114.83	113.35	114.71	91362
2017-10-06	114.92	115.45	113.13	113.63	226138
2017-10-09	114.10	114.65	113.56	113.68	345501
2017-10-10	113.75	114.23	113.28	114.01	273896
2017-10-11	113.42	116.06	113.42	115.87	254536
2017-10-12	116.12	116.56	114.76	114.85	305433
2017-10-13	114.24	114.71	113.06	113.63	294869
2017-10-16	113.86	116.13	113.41	115.68	267785
2017-10-17	115.42	116.11	113.45	113.77	386338
2017-10-18	113.78	115.10	113.29	114.49	212186
2017-10-19	114.58	115.39	113.85	114.36	133749
2017-10-20	114.66	114.97	113.55	113.63	282713
2017-10-23	113.62	114.09	112.11	113.49	311256
2017-10-24	113.49	113.75	112.74	112.83	174685
2017-10-25	112.58	113.86	112.31	112.91	261698
2017-10-26	115.20	123.00	112.97	122.79	920876
2017-10-27	122.78	123.53	118.32	121.14	414931
2017-10-30	121.45	121.62	118.28	118.62	263860
2017-10-31	118.82	119.80	117.73	118.86	386648
2017-11-01	118.95	121.27	118.95	120.93	328391
2017-11-02	120.16	122.09	120.00	120.47	250761
2017-11-03	120.24	123.55	120.24	123.05	255663
2017-11-06	122.57	124.48	121.93	122.88	244422
2017-11-07	122.46	123.45	120.68	121.39	203930
2017-11-08	120.95	121.25	119.14	120.70	358899
2017-11-09	120.45	121.45	115.14	115.36	470627
2017-11-10	115.00	116.32	112.80	113.81	419309
2017-11-13	114.55	114.55	111.79	113.24	360696
2017-11-14	112.59	113.34	110.55	112.35	241249
2017-11-15	111.90	113.61	110.85	113.46	192743
2017-11-16	113.92	115.84	112.27	115.68	251000
2017-11-17	115.00	117.29	115.00	117.25	271277
2017-11-20	117.01	117.40	114.59	115.68	176541
2017-11-21	115.94	118.29	115.80	117.45	342196
2017-11-22	117.74	119.44	117.09	118.35	234760
2017-11-24	118.35	119.34	117.00	117.06	63093
2017-11-27	117.06	117.61	116.02	116.50	189860
2017-11-28	116.64	117.16	115.21	116.18	212907
2017-11-29	116.39	116.39	113.90	114.91	310444
2017-11-30	115.18	116.97	114.26	116.81	269104
2017-12-01	116.13	116.77	114.47	116.55	211256
2017-12-04	117.00	117.39	110.54	111.97	608790
2017-12-05	112.09	114.50	111.08	112.51	312696
2017-12-06	112.15	113.10	111.44	111.76	238531
2017-12-07	111.77	112.57	110.54	111.14	207957
2017-12-08	111.32	113.14	110.68	111.91	318223
2017-12-11	111.63	112.63	110.88	111.18	447874
2017-12-12	111.19	113.00	110.56	112.72	280716
2017-12-13	113.24	115.58	112.62	113.87	295690
2017-12-14	114.00	114.54	112.38	113.52	192114
2017-12-15	113.53	114.35	112.71	114.00	251117
2017-12-18	114.20	115.07	112.05	112.47	444083
2017-12-19	112.42	115.10	111.71	114.35	349859
2017-12-20	114.45	115.25	114.11	114.55	179133
2017-12-21	114.60	114.98	112.29	112.67	262071
2017-12-22	113.05	113.97	111.84	113.59	203761
2017-12-26	113.55	114.27	111.93	113.36	157548
2017-12-27	113.61	114.17	112.92	113.19	116218
2017-12-28	113.73	113.83	111.30	113.37	197932
2017-12-29	113.95	114.52	111.96	112.15	162229
2018-01-02	112.04	116.11	112.04	114.48	187356
2018-01-03	114.49	114.94	113.66	114.02	379842
2018-01-04	114.34	114.74	112.65	113.91	422660
2018-01-05	114.22	117.98	113.63	117.62	299008
2018-01-08	117.67	117.99	115.68	117.37	276955
2018-01-09	118.84	119.05	116.15	118.72	230809
2018-01-10	118.76	118.76	115.43	117.81	298454
2018-01-11	117.67	117.67	114.63	114.71	247126
2018-01-12	114.21	115.05	112.87	113.27	235981
2018-01-16	113.60	113.76	111.95	112.29	252591
2018-01-17	112.62	113.24	111.83	112.88	319640
2018-01-18	112.76	113.26	111.68	111.95	265409
2018-01-19	115.82	116.41	112.76	113.97	488985
2018-01-22	113.60	113.90	111.54	112.68	280779
2018-01-23	112.17	115.35	112.08	114.10	249134
2018-01-24	113.53	114.70	109.54	111.65	612870
2018-01-25	111.85	113.78	110.28	111.33	311407
2018-01-26	112.04	115.61	112.00	115.57	266330
2018-01-29	114.58	115.50	113.77	114.46	253402
2018-01-30	113.48	114.29	109.96	110.31	379914
2018-01-31	110.89	112.71	109.08	109.52	274590
2018-02-01	109.50	112.92	109.05	111.74	288291
2018-02-02	111.47	113.20	106.29	106.93	462691
2018-02-05	106.02	106.89	103.66	103.82	482119
2018-02-06	102.55	106.55	101.22	106.03	452478
2018-02-07	105.45	107.62	105.29	107.01	498931
2018-02-08	107.28	108.32	105.62	105.67	526972
2018-02-09	106.59	109.13	104.85	107.02	433112
2018-02-12	107.89	110.78	107.06	109.55	508927
2018-02-13	108.98	110.06	107.55	109.36	249000
2018-02-14	108.90	110.25	107.25	110.19	431370
2018-02-15	111.50	115.41	111.50	113.86	478799
2018-02-16	113.85	115.46	113.00	115.01	207414
2018-02-20	114.89	118.43	114.85	115.06	363360
2018-02-21	114.90	115.65	111.71	111.88	374806
2018-02-22	112.15	112.59	111.19	111.28	244557
2018-02-23	111.34	115.32	110.51	114.89	250812
2018-02-26	114.96	114.96	112.71	113.63	231799
2018-02-27	112.90	114.51	111.63	113.51	373801
2018-02-28	114.38	116.04	113.29	113.31	316927
2018-03-01	113.36	114.84	110.26	113.17	275551
2018-03-02	113.00	115.56	112.95	115.11	402815
2018-03-05	114.32	115.34	111.92	115.09	310068
2018-03-06	115.44	117.29	114.49	116.92	202671
2018-03-07	116.14	118.21	115.67	117.00	153720
2018-03-08	117.15	118.86	116.56	118.64	202496
2018-03-09	119.47	123.43	119.20	122.19	309869
2018-03-12	122.55	124.65	122.29	123.90	382124
2018-03-13	123.58	123.85	119.89	121.41	562159
2018-03-14	122.25	124.28	117.89	121.72	308014
2018-03-15	122.16	122.99	121.09	121.49	155110
2018-03-16	121.42	122.57	120.31	122.21	214049
2018-03-19	122.01	122.92	120.30	122.12	254939
2018-03-20	121.59	122.49	119.19	119.66	254492
2018-03-21	119.63	122.42	118.89	119.69	186714
2018-03-22	118.60	119.90	117.28	117.82	175718
2018-03-23	117.80	118.76	116.99	117.52	398878
2018-03-26	118.88	121.50	116.80	121.37	253756
2018-03-27	121.55	121.92	119.94	120.58	302221
2018-03-28	121.10	121.31	117.36	118.36	411828
2018-03-29	118.97	119.36	116.61	118.14	222777
2018-04-02	118.65	119.22	113.56	114.30	350012
2018-04-03	112.61	113.96	111.25	113.01	496597
2018-04-04	112.72	113.01	110.21	112.58	479712
2018-04-05	113.86	115.17	111.98	112.15	261372
2018-04-06	111.33	112.98	110.30	111.38	318886
2018-04-09	111.39	113.56	111.21	113.36	314459
2018-04-10	114.68	116.99	114.24	116.09	344773
2018-04-11	115.06	117.24	113.32	116.49	175593
2018-04-12	116.91	119.95	116.69	119.20	326079
2018-04-13	119.62	120.19	118.36	119.80	246741
2018-04-16	120.71	121.16	115.44	119.29	198475
2018-04-17	120.15	121.21	119.10	120.84	325162
2018-04-18	120.76	123.33	119.70	121.22	194965
2018-04-19	121.26	121.64	118.43	119.08	214437
2018-04-20	119.43	121.11	116.71	117.64	285185
2018-04-23	117.72	120.03	116.50	118.50	191278
2018-04-24	118.77	119.71	116.51	117.34	273965
2018-04-25	117.00	118.59	116.58	117.57	157729
2018-04-26	118.58	119.37	117.16	117.58	194615
2018-04-27	117.79	118.65	117.09	118.50	132303
2018-04-30	118.89	119.99	117.58	117.63	149136
2018-05-01	117.11	118.90	117.11	118.73	134769
2018-05-02	118.85	120.20	116.80	117.26	358059
2018-05-03	118.17	123.42	116.68	118.11	446407
2018-05-04	118.11	122.38	118.11	121.93	218291
2018-05-07	121.96	123.00	121.11	121.22	212736
2018-05-08	120.93	123.40	120.93	121.82	227665
2018-05-09	121.94	123.52	120.24	123.16	119535
2018-05-10	123.60	124.10	121.61	123.82	200718
2018-05-11	124.00	126.59	122.99	126.17	189097
2018-05-14	125.85	126.91	124.25	125.70	226190
2018-05-15	125.06	125.06	122.83	122.98	122195
2018-05-16	122.80	123.47	117.50	122.19	243089
2018-05-17	122.34	123.87	121.30	123.26	246996
2018-05-18	123.33	125.82	118.31	125.74	138959
2018-05-21	125.39	126.98	125.05	126.05	90820
2018-05-22	125.99	127.72	125.35	126.80	94340
2018-05-23	125.56	126.44	123.30	124.20	237666
2018-05-24	122.83	124.89	120.92	124.31	304336
2018-05-25	123.76	125.34	123.75	124.23	112697
2018-05-29	123.16	124.39	122.75	123.46	132371
2018-05-30	124.40	126.06	124.37	125.90	261471
2018-05-31	126.44	129.71	126.37	128.98	291450
2018-06-01	129.99	131.67	129.69	131.03	232841
2018-06-04	130.73	131.02	128.68	129.79	131764
2018-06-05	129.80	131.49	127.98	131.12	201372
2018-06-06	131.77	133.54	131.23	133.39	134530
2018-06-07	133.35	133.68	132.22	133.06	206557
2018-06-08	133.05	133.84	132.59	133.79	141095
2018-06-11	133.53	134.06	132.63	133.97	206482
2018-06-12	133.96	135.35	132.98	133.18	243457
2018-06-13	133.27	135.90	133.13	135.16	174057
2018-06-14	136.78	136.93	134.71	136.00	176912
2018-06-15	136.12	136.15	134.30	135.46	209872
2018-06-18	135.29	135.88	133.85	134.77	185438
2018-06-19	134.61	136.02	133.31	135.81	200294
2018-06-20	135.90	136.86	135.05	136.54	146234
2018-06-21	136.87	136.90	134.80	136.33	345219
2018-06-22	136.85	138.17	134.08	137.03	193420
2018-06-25	136.56	136.56	132.59	133.68	285413
2018-06-26	133.89	134.59	131.20	133.23	198629
2018-06-27	133.05	133.38	130.38	130.88	100187
2018-06-28	130.44	132.00	129.11	131.80	154904
2018-06-29	132.32	135.35	132.13	132.53	242792
2018-07-02	131.99	133.74	130.22	131.30	201322
2018-07-03	132.05	132.77	131.53	132.27	136875
2018-07-05	133.12	133.52	130.85	132.24	142301
2018-07-06	132.25	133.62	130.79	132.75	142153
2018-07-09	133.34	136.20	132.72	135.70	293042
2018-07-10	135.12	138.05	134.67	137.52	235119
2018-07-11	136.53	137.84	135.48	136.99	256353
2018-07-12	137.57	140.26	137.01	139.45	217480
2018-07-13	138.71	139.91	137.82	138.35	180224
2018-07-16	138.95	138.95	136.08	136.85	325334
2018-07-17	136.95	137.70	135.78	137.21	381860
2018-07-18	137.21	137.80	135.28	136.55	177491
2018-07-19	136.50	139.36	136.20	138.35	163556
2018-07-20	138.08	140.68	138.02	140.14	227639
2018-07-23	140.41	141.48	139.83	140.88	296607
2018-07-24	140.65	142.13	137.54	139.55	449639
2018-07-25	139.56	142.48	136.19	139.94	304097
2018-07-26	143.96	146.31	138.76	144.86	387821
2018-07-27	132.31	142.78	132.01	141.00	447183
2018-07-30	140.76	141.13	137.28	137.69	243262
2018-07-31	138.21	140.91	137.90	139.16	233364
2018-08-01	140.07	140.07	137.85	139.00	265220
2018-08-02	139.10	144.69	138.93	143.74	209135
2018-08-03	143.45	144.48	142.07	143.94	176822
2018-08-06	143.93	145.63	142.28	143.77	195906
2018-08-07	143.34	145.78	143.34	145.46	274106
2018-08-08	145.15	145.72	143.39	144.49	201462
2018-08-09	144.07	145.18	143.01	143.96	175631
2018-08-10	143.95	149.69	142.64	147.55	559156
2018-08-13	146.87	149.50	144.71	146.18	238169
2018-08-14	146.30	147.74	145.37	145.73	281805
2018-08-15	144.63	145.81	144.03	145.05	128754
2018-08-16	146.82	147.69	142.99	143.35	362823
2018-08-17	143.50	144.00	141.51	143.68	260943
2018-08-20	143.69	144.36	141.57	141.94	140186
2018-08-21	142.20	144.46	140.83	143.94	125200
2018-08-22	143.95	145.25	143.79	144.83	77312
2018-08-23	145.00	146.45	143.77	144.48	140591
2018-08-24	144.57	145.97	144.21	144.49	189876
2018-08-27	144.76	146.25	144.27	145.32	110721
2018-08-28	145.31	146.17	144.75	145.73	119607
2018-08-29	146.26	147.02	144.56	146.57	129869
2018-08-30	146.72	148.66	146.00	147.56	141836
2018-08-31	147.80	150.06	147.67	149.02	170901
2018-09-04	148.35	150.18	147.70	150.10	118526
2018-09-05	149.65	149.65	145.33	146.47	197366
2018-09-06	146.38	148.12	145.34	146.40	184729
2018-09-07	146.32	147.90	143.95	143.99	260395
2018-09-10	145.38	146.64	144.00	145.50	466313
2018-09-11	146.04	147.89	144.00	147.34	153150
2018-09-12	148.10	149.04	146.28	148.15	158280
2018-09-13	148.28	148.28	145.94	145.97	271188
2018-09-14	146.64	147.98	145.62	147.70	115027
2018-09-17	148.00	148.00	144.91	145.27	122794
2018-09-18	144.99	147.07	144.65	146.65	137208
2018-09-19	145.86	147.34	145.80	146.82	160971
2018-09-20	147.49	151.86	146.94	149.99	234273
2018-09-21	149.98	151.57	148.17	150.25	308882
2018-09-24	149.55	151.63	148.49	149.67	85995
2018-09-25	149.63	150.47	147.69	149.43	213319
2018-09-26	150.11	151.68	148.76	149.55	251835
2018-09-27	150.30	151.81	148.95	150.80	177168
2018-09-28	151.11	154.10	151.11	153.75	271695
2018-10-01	154.82	155.33	149.58	152.11	268227
2018-10-02	152.61	153.69	150.61	151.55	309156
2018-10-03	152.85	153.98	150.75	153.29	186121
2018-10-04	153.11	153.11	148.63	149.01	207899
2018-10-05	148.66	151.24	147.29	149.14	169452
2018-10-08	149.09	149.09	146.48	147.55	199994
2018-10-09	143.45	148.74	141.00	146.66	500149
2018-10-10	145.54	145.79	140.24	140.39	209537
2018-10-11	140.17	143.47	139.10	140.77	294361
2018-10-12	143.01	146.69	142.72	144.92	247280
2018-10-15	140.80	145.63	140.80	144.16	224818
2018-10-16	145.64	149.30	144.50	149.16	170259
2018-10-17	149.10	149.10	145.56	147.17	201763
2018-10-18	147.18	147.89	145.15	146.96	271602
2018-10-19	147.16	148.50	140.64	142.18	288829
2018-10-22	142.19	145.76	141.66	143.09	239243
2018-10-23	140.82	143.12	136.63	141.41	270505
2018-10-24	140.44	142.14	131.24	131.58	493663
2018-10-25	131.00	139.98	119.62	135.82	531929
2018-10-26	138.54	142.35	133.01	138.41	356343
2018-10-29	139.79	139.93	132.31	134.81	241264
2018-10-30	134.38	136.35	130.95	132.84	284269
2018-10-31	133.50	139.34	133.50	138.08	270268
2018-11-01	138.53	140.00	137.60	139.97	189231
2018-11-02	139.97	141.23	136.23	137.33	216663
2018-11-05	136.71	138.59	135.24	138.39	126645
2018-11-06	138.63	140.14	137.05	139.88	127813
2018-11-07	141.60	144.90	141.60	143.73	156350
2018-11-08	143.71	144.50	138.76	139.13	270732
2018-11-09	138.91	139.40	136.68	138.46	155402
2018-11-12	138.01	139.42	135.43	138.02	245091
2018-11-13	138.95	140.19	136.96	137.99	179210
2018-11-14	138.24	138.87	135.35	135.76	102586
2018-11-15	135.31	136.27	133.12	135.00	240233
2018-11-16	134.34	135.13	132.35	132.87	305768
2018-11-19	132.65	133.60	127.23	127.95	281242
2018-11-20	124.95	130.00	122.73	128.27	600527
2018-11-21	128.82	131.44	127.88	129.34	203238
2018-11-23	128.90	134.88	124.21	133.82	207319
2018-11-26	135.89	137.67	134.01	135.96	237550
2018-11-27	135.97	137.68	134.53	135.86	179117
2018-11-28	136.67	141.86	134.26	141.84	469609
2018-11-29	140.66	142.09	137.01	141.73	274801
2018-11-30	142.08	144.97	140.90	144.72	328866
2018-12-03	145.25	148.94	143.09	147.17	800290
2018-12-04	145.82	146.98	142.80	143.56	384953
2018-12-06	143.00	146.97	134.63	141.96	591170
2018-12-07	141.61	142.69	137.77	139.63	563635
2018-12-10	139.18	141.08	137.36	139.06	272063
2018-12-11	139.61	142.06	136.81	138.22	288298
2018-12-12	139.51	141.53	137.51	138.11	296516
2018-12-13	138.58	138.76	133.86	136.21	342928
2018-12-14	134.01	137.87	132.56	133.50	221181
2018-12-17	132.72	133.67	129.33	129.91	215485
2018-12-18	130.12	130.91	128.80	130.44	233357
2018-12-19	130.29	133.58	128.81	130.97	283585
2018-12-20	130.50	131.47	123.53	125.93	360026
2018-12-21	126.39	127.45	121.50	121.91	424001
2018-12-24	121.77	122.07	119.08	119.37	88437
2018-12-26	119.37	126.43	119.23	126.38	247960
2018-12-27	125.01	126.23	121.60	125.67	339383
2018-12-28	126.57	129.88	122.61	127.15	192557
2018-12-31	128.00	130.05	127.50	129.21	159128
2019-01-02	127.93	128.71	126.95	127.74	384843
2019-01-03	125.59	126.90	118.10	121.30	542991
2019-01-04	121.70	128.03	121.70	123.64	508028
2019-01-07	124.25	126.65	123.28	124.22	472323
2019-01-08	124.93	133.79	124.85	131.70	466873
2019-01-09	131.93	135.95	131.93	132.51	184397
2019-01-10	132.36	135.59	131.06	135.21	205292
2019-01-11	135.00	135.62	132.83	135.25	164184
2019-01-14	133.75	135.46	132.21	134.13	128998
2019-01-15	134.74	136.76	134.26	136.32	221436
2019-01-16	137.00	137.80	133.64	133.80	308713
2019-01-17	133.32	134.98	131.88	133.42	367348
2019-01-18	133.79	134.63	131.54	133.18	310679
2019-01-22	132.32	135.02	131.25	132.28	291950
2019-01-23	133.04	134.91	131.48	132.62	188231
2019-01-24	132.39	133.40	131.14	131.94	335708
2019-01-25	136.90	136.90	133.30	135.60	281040
2019-01-28	134.77	136.12	133.25	134.91	178006
2019-01-29	135.35	136.90	135.06	136.10	212376
2019-01-30	136.48	139.41	134.80	138.79	219377
2019-01-31	139.02	140.77	138.56	139.88	178673
2019-02-01	141.15	142.53	139.62	141.47	347088
2019-02-04	141.31	143.17	140.80	141.96	187111
2019-02-05	141.80	143.78	140.84	141.42	430825
2019-02-06	141.42	142.48	141.27	141.70	105584
2019-02-07	141.75	143.33	138.94	139.85	225760
2019-02-08	138.75	140.76	138.68	139.37	202165
2019-02-11	139.38	142.99	137.77	138.76	284071
2019-02-12	139.03	141.92	137.70	140.91	225973
2019-02-13	141.48	144.26	141.24	143.20	136910
2019-02-14	143.01	145.48	141.50	144.08	242878
2019-02-15	145.21	146.62	143.78	145.05	230503
2019-02-19	144.99	146.06	144.27	145.28	193691
2019-02-20	145.46	146.60	144.22	145.92	241697
2019-02-21	143.00	144.30	139.19	142.15	374636
2019-02-22	143.03	145.62	142.19	145.19	217569
2019-02-25	144.70	147.31	140.71	146.95	255545
2019-02-26	146.10	146.50	142.63	142.68	351362
2019-02-27	141.60	145.23	141.09	144.86	362589
2019-02-28	144.40	144.40	139.62	139.98	426935
2019-03-01	140.75	142.68	138.31	140.38	411506
2019-03-04	140.66	141.97	136.79	138.49	200634
2019-03-05	138.30	138.45	135.70	137.57	479933
2019-03-06	137.13	137.59	133.56	133.64	212158
2019-03-07	133.64	133.64	129.65	130.07	528838
2019-03-08	128.68	130.75	127.58	128.28	535744
2019-03-11	129.03	134.16	129.03	131.95	540312
2019-03-12	132.00	133.19	130.51	131.73	497308
2019-03-13	132.74	136.02	132.07	132.44	495612
2019-03-14	132.86	133.01	131.50	132.23	576066
2019-03-15	133.52	135.38	132.54	134.64	1322444
2019-03-18	134.65	134.75	131.79	133.88	528916
2019-03-19	134.42	136.15	133.26	134.97	331696
2019-03-20	134.46	136.96	134.01	136.67	336072
2019-03-21	135.66	137.94	135.30	136.75	258660
2019-03-22	136.13	136.13	132.75	132.88	194749
2019-03-25	132.97	133.88	131.11	133.62	185018
2019-03-26	134.88	135.92	134.31	135.16	196893
2019-03-27	135.38	135.99	131.89	132.72	112096
2019-03-28	132.43	134.99	132.43	134.28	119463
2019-03-29	134.99	137.66	134.86	136.58	212430
2019-04-01	137.49	139.34	136.72	138.29	206839
2019-04-02	138.14	139.37	137.05	138.60	270923
2019-04-03	138.87	139.63	137.82	138.19	214163
2019-04-04	138.34	139.95	137.76	139.38	323906
2019-04-05	139.99	140.56	138.74	139.26	128845
2019-04-08	139.05	139.56	136.16	139.43	142828
2019-04-09	139.32	139.75	137.59	138.05	191515
2019-04-10	138.49	139.69	138.23	138.49	177239
2019-04-11	139.21	139.21	136.31	137.26	190372
2019-04-12	137.47	138.47	135.01	137.09	161299
2019-04-15	137.16	138.11	136.72	136.97	150109
2019-04-16	137.83	138.06	132.86	133.19	204453
2019-04-17	133.87	134.04	129.94	130.88	280382
2019-04-18	131.41	131.56	128.52	130.97	214569
2019-04-22	130.48	133.57	129.88	129.99	780684
2019-04-23	130.21	135.90	130.21	135.05	304181
2019-04-24	135.11	136.25	134.65	134.67	260827
2019-04-25	135.02	137.22	133.93	136.92	216908
2019-04-26	137.54	138.36	136.42	137.39	240657
2019-04-29	137.89	138.89	137.03	137.07	315738
2019-04-30	137.01	138.09	135.97	136.58	300372
2019-05-01	136.91	137.63	133.94	134.47	323536
2019-05-02	139.15	142.26	136.19	141.64	389618
2019-05-03	142.58	144.14	140.97	142.66	250519
2019-05-06	139.90	141.68	139.01	141.27	197157
2019-05-07	139.82	139.82	136.20	137.37	360982
2019-05-08	137.56	138.76	136.26	137.90	363546
2019-05-09	136.95	138.83	136.63	138.00	445105
2019-05-10	137.58	140.00	134.92	139.73	420449
2019-05-13	136.37	136.68	134.14	135.64	502966
2019-05-14	136.53	137.11	135.39	136.08	240676
2019-05-15	135.17	139.35	135.17	138.56	192613
2019-05-16	138.88	141.11	136.24	141.02	191106
2019-05-17	139.80	140.99	137.46	137.47	168537
2019-05-20	136.35	139.08	136.22	137.28	215474
2019-05-21	138.59	139.40	136.31	138.02	251753
2019-05-22	136.34	139.93	136.34	139.35	346916
2019-05-23	138.71	139.36	138.16	138.52	148317
2019-05-24	139.28	141.70	139.28	140.90	192445
2019-05-28	140.85	142.54	139.01	139.03	356881
2019-05-29	138.06	140.83	137.75	140.09	305945
2019-05-30	141.02	142.26	136.62	141.24	238491
2019-05-31	140.03	142.05	138.84	141.56	199599
2019-06-03	141.49	142.86	139.76	140.39	254705
2019-06-04	141.19	142.16	138.26	141.97	238772
2019-06-05	143.39	143.98	140.70	142.28	202792
2019-06-06	142.95	142.95	141.26	142.10	188497
2019-06-07	142.71	145.28	142.55	144.87	281221
2019-06-10	145.48	146.09	144.77	145.11	149291
2019-06-11	146.47	147.16	142.39	142.49	300473
2019-06-12	142.08	143.55	141.59	142.77	212834
2019-06-13	143.27	145.12	142.77	145.04	248279
2019-06-14	145.37	148.00	142.78	142.91	349212
2019-06-17	142.97	145.30	142.20	144.76	226514
2019-06-18	146.56	146.56	144.28	145.09	103639
2019-06-19	144.89	148.17	143.01	147.55	138729
2019-06-20	148.97	151.44	146.67	146.72	361808
2019-06-21	145.67	148.31	144.14	147.64	492359
2019-06-24	148.04	149.76	146.49	148.37	158727
2019-06-25	148.92	150.00	146.68	147.96	315266
2019-06-26	148.78	151.18	147.37	150.00	400032
2019-06-27	150.68	152.69	149.33	151.69	351197
2019-06-28	152.18	154.40	151.52	153.97	350843
2019-07-01	155.50	155.50	152.00	153.93	450627
2019-07-02	153.50	155.70	153.04	154.41	220860
2019-07-03	154.89	156.34	154.62	155.35	112834
2019-07-05	154.91	154.91	152.98	154.31	105636
2019-07-08	153.60	153.73	151.63	152.40	141414
2019-07-09	151.63	153.34	151.63	152.10	132201
2019-07-10	152.94	153.19	149.86	149.93	301024
2019-07-11	150.82	150.96	148.76	149.69	168831
2019-07-12	149.18	149.64	148.42	149.04	111784
2019-07-15	149.56	151.22	148.27	150.79	132546
2019-07-16	150.64	151.43	149.76	150.12	147220
2019-07-17	150.59	151.50	149.89	150.69	104118
2019-07-18	150.79	153.43	149.57	152.64	223204
2019-07-19	153.39	154.49	152.44	152.63	321370
2019-07-22	152.69	155.17	152.35	153.67	251387
2019-07-23	154.56	155.85	153.47	154.44	264371
2019-07-24	155.01	156.63	153.46	156.42	255193
2019-07-25	157.65	161.56	154.34	161.41	413990
2019-07-26	163.23	165.14	160.59	161.10	493968
2019-07-29	161.03	161.03	157.35	158.12	239468
2019-07-30	157.43	158.86	156.52	158.03	165000
2019-07-31	158.44	159.39	155.10	156.17	193399
2019-08-01	155.84	157.12	153.47	154.81	322776
2019-08-02	154.18	156.73	152.45	154.41	192602
2019-08-05	152.04	152.74	149.42	150.29	320171
2019-08-06	150.60	154.33	149.58	153.54	281098
2019-08-07	152.22	156.60	151.40	153.69	205072
2019-08-08	155.16	158.63	155.15	157.04	267485
2019-08-09	156.51	157.60	154.47	156.21	126892
2019-08-12	156.00	157.99	154.36	155.50	258761
2019-08-13	155.80	156.99	154.43	156.03	279228
2019-08-14	155.58	156.35	151.80	153.35	235899
2019-08-15	154.33	156.05	152.87	155.13	173326
2019-08-16	155.40	157.54	154.65	157.17	141803
2019-08-19	158.00	158.86	157.21	157.37	118833
2019-08-20	157.95	158.78	156.46	156.72	220450
2019-08-21	156.72	158.26	155.12	155.57	208000
2019-08-22	156.01	156.77	154.50	156.31	126621
2019-08-23	156.36	157.58	153.06	153.41	133670
2019-08-26	154.43	154.81	152.78	154.23	112364
2019-08-27	155.04	155.62	152.95	154.28	126787
2019-08-28	154.30	155.02	152.88	154.20	161531
2019-08-29	155.42	156.91	154.26	154.81	177595
2019-08-30	155.06	155.99	153.65	154.19	293023
2019-09-03	153.28	155.89	153.28	155.50	292484
2019-09-04	156.74	157.38	155.00	155.41	236088
2019-09-05	156.75	156.75	155.25	155.98	174386
2019-09-06	156.24	157.61	155.25	155.55	149393
2019-09-09	155.34	156.36	151.92	152.12	213016
2019-09-10	151.23	151.29	146.36	146.89	320634
2019-09-11	146.55	148.73	145.33	147.06	330580
2019-09-12	147.56	150.95	147.56	149.54	212950
2019-09-13	149.01	151.06	147.41	149.92	190421
2019-09-16	148.57	151.43	148.02	150.44	193435
2019-09-17	150.31	152.00	150.01	150.66	61640
2019-09-18	150.87	152.00	150.04	151.77	138541
2019-09-19	151.69	153.41	151.38	153.18	177665
2019-09-20	153.79	155.88	153.79	154.72	205324
2019-09-23	152.83	155.35	152.80	155.03	200724
2019-09-24	155.63	155.97	153.50	153.80	200307
2019-09-25	153.25	153.69	150.76	151.89	197829
2019-09-26	152.51	153.35	148.54	148.68	225733
2019-09-27	148.75	149.46	146.61	147.29	252292
2019-09-30	147.52	149.11	145.59	147.34	171706
2019-10-01	147.21	148.65	143.05	143.42	270458
2019-10-02	142.92	143.68	139.52	143.09	259681
2019-10-03	142.77	144.82	139.42	144.66	268876
2019-10-04	145.51	148.21	145.12	147.86	289154
2019-10-07	147.40	148.82	146.92	148.10	170578
2019-10-08	147.48	147.99	144.30	144.75	282747
2019-10-09	145.15	147.57	144.73	146.96	170773
2019-10-10	146.86	147.82	140.93	142.47	558041
2019-10-11	143.16	145.70	141.97	142.18	257577
2019-10-14	141.72	142.39	140.25	140.64	268560
2019-10-15	141.61	142.24	140.25	141.02	296528
2019-10-16	140.56	144.01	138.50	142.14	318786
2019-10-17	141.97	143.04	141.81	142.04	185177
2019-10-18	141.41	142.74	141.25	141.99	226178
2019-10-21	141.66	142.92	138.82	139.48	204959
2019-10-22	140.57	144.00	139.61	139.69	258163
2019-10-23	139.89	142.13	139.56	139.95	291301
2019-10-24	145.50	146.78	141.00	146.23	530768
2019-10-25	146.25	149.74	144.61	148.91	286617
2019-10-28	148.98	150.56	148.28	149.57	263331
2019-10-29	149.24	152.06	148.34	151.25	205477
2019-10-30	151.37	152.00	149.04	150.03	242168
2019-10-31	150.29	150.49	146.72	146.90	182339
2019-11-01	147.73	150.59	147.73	150.31	319469
2019-11-04	151.13	151.95	150.06	151.62	136715
2019-11-05	151.42	151.93	146.61	149.53	329457
2019-11-06	150.25	150.86	148.43	149.75	273159
2019-11-07	149.06	150.90	144.75	145.28	245970
2019-11-08	145.42	146.85	143.77	145.91	183741
2019-11-11	145.69	146.43	145.11	146.18	102494
2019-11-12	146.53	148.53	145.68	147.24	253903
2019-11-13	147.47	150.31	146.78	150.30	253691
2019-11-14	149.47	152.69	149.34	152.42	173922
2019-11-15	153.03	155.52	153.03	154.59	217376
2019-11-18	154.45	155.22	153.53	154.01	284445
2019-11-19	154.77	155.70	154.39	155.43	226670
2019-11-20	155.32	157.49	154.40	156.39	235836
2019-11-21	156.12	156.55	154.28	155.15	306673
2019-11-22	155.71	156.37	153.30	156.20	200398
2019-11-25	157.16	160.12	155.74	159.65	282270
2019-11-26	160.38	161.53	158.65	160.76	201612
2019-11-27	162.06	163.95	161.74	163.55	283307
2019-11-29	163.07	163.80	161.70	163.16	296785
2019-12-02	163.80	164.12	162.91	163.29	934150
2019-12-03	163.02	163.21	159.59	160.29	292899
2019-12-04	161.49	163.00	153.06	162.85	214689
2019-12-05	163.23	163.23	160.73	161.40	217990
2019-12-06	162.10	163.42	161.67	162.90	121853
2019-12-09	162.59	162.59	160.86	161.23	135485
2019-12-10	161.22	162.61	159.51	162.20	208681
2019-12-11	161.68	162.04	158.99	161.73	262521
2019-12-12	162.23	163.99	160.89	161.57	168113
2019-12-13	161.91	161.91	158.86	159.31	289872
2019-12-16	160.85	163.42	159.40	163.24	337381
2019-12-17	163.11	165.98	162.30	165.22	508396
2019-12-18	165.42	166.36	163.88	166.12	400184
2019-12-19	166.16	169.14	164.27	168.67	224973
2019-12-20	169.35	171.85	168.79	171.39	250743
2019-12-23	172.18	172.18	169.21	170.92	359980
2019-12-24	171.99	171.99	167.26	170.56	78582
2019-12-26	170.83	172.14	169.59	171.78	120982
2019-12-27	171.60	172.12	170.68	171.88	128796
2019-12-30	171.96	172.20	170.01	170.60	155822
2019-12-31	170.50	172.45	169.55	172.23	215512
2020-01-02	172.75	173.00	168.59	169.53	365737
2020-01-03	168.19	168.54	165.94	168.09	332913
2020-01-06	166.80	171.35	166.35	170.79	361218
2020-01-07	171.01	171.43	168.73	168.87	166603
2020-01-08	169.46	171.13	168.80	168.95	150165
2020-01-09	169.80	169.80	167.28	167.67	250793
2020-01-10	168.95	169.94	167.78	168.28	190590
2020-01-13	168.46	169.40	167.54	168.68	286095
2020-01-14	169.22	171.71	167.93	169.54	239421
2020-01-15	170.46	172.27	169.32	171.60	303530
2020-01-16	173.09	175.20	171.78	175.12	303108
2020-01-17	176.30	176.30	173.93	175.78	225427
2020-01-21	175.98	176.98	173.78	174.25	210113
2020-01-22	174.87	176.03	172.82	175.25	194299
2020-01-23	175.35	175.35	173.14	174.79	123513
2020-01-24	175.64	176.08	174.67	174.95	198120
2020-01-27	172.30	174.77	170.66	171.82	232942
2020-01-28	172.55	173.84	171.02	172.95	120137
2020-01-29	173.69	174.40	172.35	173.01	84362
2020-01-30	172.28	172.28	168.42	169.47	118435
2020-01-31	169.79	170.56	168.56	168.62	248134
2020-02-03	169.94	171.20	168.61	168.87	152672
2020-02-04	170.25	171.04	168.82	170.51	116234
2020-02-05	172.01	173.83	172.01	172.92	118627
2020-02-06	173.92	174.09	170.82	171.27	176881
2020-02-07	170.89	170.89	168.13	168.92	167146
2020-02-10	168.96	171.94	168.96	171.63	218991
2020-02-11	172.64	175.14	171.86	174.41	126217
2020-02-12	174.31	175.51	173.11	174.92	157112
2020-02-13	174.08	175.86	172.02	175.28	149774
2020-02-14	176.11	176.37	173.26	175.28	126163
2020-02-18	174.75	175.97	173.15	173.69	224251
2020-02-19	174.89	177.52	173.46	177.22	222247
2020-02-20	177.00	178.99	171.63	172.04	491562
2020-02-21	172.22	173.84	169.63	170.98	241966
2020-02-24	166.16	169.04	162.38	163.57	312820
2020-02-25	163.74	164.54	158.39	160.46	347385
2020-02-26	160.00	163.42	159.37	159.73	246026
2020-02-27	157.12	161.02	155.10	156.68	308988
2020-02-28	154.68	158.17	150.77	156.06	536303
2020-03-02	157.00	165.16	156.88	164.75	408659
2020-03-03	165.50	167.94	158.65	159.33	282047
2020-03-04	162.44	166.40	160.45	166.34	229060
2020-03-05	161.85	165.18	159.71	160.41	251591
2020-03-06	157.20	162.38	156.80	159.70	373893
2020-03-09	152.19	157.37	150.90	153.97	403531
2020-03-10	158.80	160.55	153.84	159.46	409280
2020-03-11	156.37	157.65	151.01	152.54	381313
2020-03-12	144.87	146.99	138.97	141.46	502628
2020-03-13	146.27	151.13	138.89	151.08	515692
2020-03-16	137.04	138.74	128.66	130.00	625328
2020-03-17	131.95	135.52	127.56	132.40	547546
2020-03-18	124.87	131.53	104.28	126.94	878138
2020-03-19	123.80	123.89	115.00	115.95	753546
2020-03-20	117.59	128.94	115.00	121.24	816191
2020-03-23	120.27	123.58	116.19	116.26	789650
2020-03-24	121.57	127.47	119.02	124.90	435830
2020-03-25	124.96	131.84	124.26	127.84	322532
2020-03-26	135.57	138.50	129.57	136.78	579880
2020-03-27	131.19	136.33	130.85	135.04	314775
2020-03-30	134.34	141.17	134.03	140.55	357341
2020-03-31	138.95	141.88	135.39	136.00	412725
2020-04-01	132.26	135.40	129.88	132.20	389170
2020-04-02	132.63	133.37	128.79	129.79	513038
2020-04-03	128.60	132.42	127.00	130.86	327904
2020-04-06	135.00	145.87	135.00	145.07	341670
2020-04-07	150.25	152.49	143.26	144.00	321270
2020-04-08	145.45	151.96	144.09	151.20	273521
2020-04-09	153.64	155.00	150.31	153.41	307865
2020-04-13	153.32	153.32	148.90	150.88	204814
2020-04-14	153.43	157.24	150.90	154.99	284538
2020-04-15	150.32	154.99	148.82	152.79	292137
2020-04-16	154.04	157.31	152.00	156.29	335050
2020-04-17	159.59	161.51	158.16	159.89	210919
2020-04-20	154.48	160.29	152.77	158.42	263389
2020-04-21	155.69	158.22	150.36	151.86	360436
2020-04-22	152.70	158.15	152.27	158.13	308791
2020-04-23	163.81	163.87	147.94	148.90	440578
2020-04-24	149.38	149.45	146.41	149.01	336307
2020-04-27	151.53	153.00	148.89	151.02	445341
2020-04-28	152.21	154.84	150.54	152.54	418050
2020-04-29	155.10	162.23	153.70	162.00	289075
2020-04-30	161.38	163.37	160.00	160.47	396625
2020-05-01	158.33	158.33	153.72	154.15	338639
2020-05-04	150.27	155.89	148.76	153.49	273046
2020-05-05	145.45	156.99	145.11	151.92	288720
2020-05-06	151.34	153.82	149.70	150.29	313209
2020-05-07	151.26	156.33	151.26	156.04	269248
2020-05-08	158.29	159.16	157.08	158.88	171506
2020-05-11	157.50	162.14	156.27	161.08	158657
2020-05-12	160.42	161.70	154.71	155.35	230351
2020-05-13	154.00	157.77	153.61	154.73	232949
2020-05-14	153.66	155.59	151.54	155.31	276245
2020-05-15	154.61	157.38	154.00	157.03	169150
2020-05-18	160.11	162.60	158.60	162.17	151532
2020-05-19	162.18	162.97	159.12	159.24	191298
2020-05-20	160.27	165.00	160.14	164.39	249688
2020-05-21	162.19	166.10	162.03	164.74	228659
2020-05-22	164.61	170.00	164.61	166.51	416722
2020-05-26	168.03	171.79	166.93	167.70	356602
2020-05-27	168.54	168.54	162.63	164.48	349264
2020-05-28	165.87	167.14	164.38	165.61	268873
2020-05-29	166.22	169.00	163.16	168.45	217552
2020-06-01	167.64	172.18	165.93	169.74	202979
2020-06-02	169.35	171.50	168.06	170.94	144655
2020-06-03	170.94	173.77	168.77	169.48	206465
2020-06-04	168.02	170.27	164.12	164.91	319206
2020-06-05	166.95	167.16	162.17	162.62	276981
2020-06-08	162.62	164.09	161.16	162.36	257538
2020-06-09	162.35	162.83	159.33	159.41	170525
2020-06-10	160.88	167.01	160.01	165.58	315328
2020-06-11	163.84	164.14	155.48	155.66	245188
2020-06-12	161.14	164.10	155.28	158.07	230085
2020-06-15	155.73	160.61	155.45	159.86	128580
2020-06-16	163.06	165.86	159.37	160.03	268701
2020-06-17	160.46	162.00	157.78	159.28	143056
2020-06-18	159.31	162.01	157.41	158.72	159740
2020-06-19	160.00	162.29	159.58	161.62	239269
2020-06-22	162.26	162.43	157.05	159.05	145854
2020-06-23	160.85	168.77	160.62	167.59	466370
2020-06-24	167.32	167.47	161.56	162.58	321964
2020-06-25	162.27	163.98	159.50	162.67	309011
2020-06-26	161.75	163.18	158.63	159.73	196178
2020-06-29	160.49	162.79	159.79	162.49	164859
2020-06-30	162.98	169.30	160.80	168.46	180993
2020-07-01	170.51	171.27	166.69	167.83	144463
2020-07-02	169.32	169.32	166.66	166.91	175165
2020-07-06	169.00	171.18	167.95	169.47	133528
2020-07-07	168.37	172.57	167.09	171.88	187241
2020-07-08	172.96	174.89	170.45	171.40	184798
2020-07-09	171.40	174.79	170.57	174.28	286927
2020-07-10	173.37	173.37	167.24	169.96	320347
2020-07-13	171.46	176.61	171.46	171.79	197137
2020-07-14	171.44	179.42	171.44	179.39	218937
2020-07-15	182.11	186.19	180.50	183.67	268806
2020-07-16	183.27	187.21	182.22	186.42	289670
2020-07-17	186.31	190.81	184.92	188.68	188173
2020-07-20	188.49	191.49	188.18	190.75	154252
2020-07-21	193.50	194.17	189.78	190.05	258075
2020-07-22	190.44	197.29	190.44	196.10	343247
2020-07-23	185.86	199.83	185.86	189.06	342603
2020-07-24	188.97	188.97	182.16	185.06	271059
2020-07-27	185.34	188.76	184.53	186.51	288704
2020-07-28	186.14	189.10	185.08	185.66	239005
2020-07-29	185.71	187.96	183.46	184.25	204194
2020-07-30	183.37	185.92	181.02	185.22	186776
2020-07-31	186.35	186.52	183.12	185.46	107740
2020-08-03	187.00	190.88	185.63	188.48	163754
2020-08-04	188.00	188.22	185.65	187.08	99682
2020-08-05	188.64	190.44	187.67	189.74	159539
2020-08-06	190.38	190.69	187.78	189.34	128641
2020-08-07	189.12	190.71	187.30	189.91	141941
2020-08-10	189.36	190.72	188.14	190.16	320213
2020-08-11	190.49	193.44	187.73	187.90	275771
2020-08-12	189.71	191.29	188.07	189.94	146779
2020-08-13	190.47	194.19	189.43	192.13	135862
2020-08-14	191.29	192.04	187.43	187.92	109644
2020-08-17	188.81	193.99	188.18	189.21	68221
2020-08-18	189.34	192.50	188.10	190.35	134181
2020-08-19	190.73	193.51	188.57	191.25	173908
2020-08-20	189.93	190.32	187.97	188.05	94069
2020-08-21	188.50	189.98	184.59	186.84	220218
2020-08-24	188.24	188.47	184.23	185.22	112437
2020-08-25	185.20	186.80	184.66	185.32	199747
2020-08-26	184.96	186.57	183.54	186.01	108435
2020-08-27	186.03	186.49	182.10	184.76	216103
2020-08-28	185.18	187.98	180.15	182.74	286163
2020-08-31	183.41	188.05	182.56	186.41	223678
2020-09-01	187.92	188.25	184.30	186.82	126623
2020-09-02	187.55	189.00	184.98	187.98	166907
2020-09-03	187.98	187.98	179.61	182.60	141220
2020-09-04	184.05	185.43	175.84	178.00	172541
2020-09-08	175.62	180.09	172.73	176.39	111613
2020-09-09	178.17	182.52	176.64	180.51	139013
2020-09-10	181.41	185.28	181.41	182.71	187990
2020-09-11	183.86	185.82	182.52	184.54	132914
2020-09-14	186.38	187.65	184.69	186.74	91350
2020-09-15	188.80	189.59	187.47	188.38	156445
2020-09-16	188.90	190.39	183.02	183.46	230095
2020-09-17	182.82	183.08	179.27	180.59	272936
2020-09-18	181.78	182.40	176.18	177.17	285236
2020-09-21	174.82	177.68	172.75	177.08	125378
2020-09-22	177.66	178.68	174.34	177.71	226080
2020-09-23	178.68	180.68	177.06	177.80	235280
2020-09-24	176.97	180.52	170.27	179.03	333171
2020-09-25	178.62	184.18	177.78	183.14	377748
2020-09-28	184.61	186.86	177.55	186.04	156340
2020-09-29	187.34	189.47	184.36	188.71	240531
2020-09-30	189.58	192.36	188.05	191.09	184603
2020-10-01	192.99	197.40	188.15	196.78	311276
2020-10-02	193.64	198.96	190.01	196.64	317369
2020-10-05	198.47	203.40	197.82	201.68	266416
2020-10-06	202.78	206.61	201.01	203.08	273632
2020-10-07	204.64	208.53	200.78	206.70	339751
2020-10-08	207.70	209.40	207.34	208.43	204654
2020-10-09	210.59	212.78	206.45	211.97	330413
2020-10-12	213.40	215.29	210.50	214.08	151670
2020-10-13	212.40	214.13	209.67	211.72	244657
2020-10-14	211.10	212.81	206.22	207.59	208703
2020-10-15	205.95	207.09	203.81	203.82	188924
2020-10-16	205.62	207.92	202.59	203.88	269591
2020-10-19	204.30	206.56	203.16	204.00	139536
2020-10-20	204.13	206.54	202.46	203.33	130459
2020-10-21	205.16	207.22	200.70	202.23	188327
2020-10-22	203.61	203.61	194.06	198.05	287897
2020-10-23	199.76	201.86	192.70	194.35	186722
2020-10-26	192.43	195.19	190.08	191.99	199752
2020-10-27	192.17	194.30	187.13	187.63	258103
2020-10-28	185.41	186.59	181.64	182.49	156689
2020-10-29	182.93	185.20	181.19	183.27	279181
2020-10-30	182.19	184.63	177.52	180.30	202872
2020-11-02	182.87	188.52	182.87	186.33	222041
2020-11-03	188.89	191.93	187.41	190.37	199010
2020-11-04	192.47	198.52	191.10	195.10	214084
2020-11-05	199.35	203.31	196.04	200.44	196946
2020-11-06	202.03	203.13	196.80	199.32	133106
2020-11-09	204.31	207.98	195.96	197.46	235093
2020-11-10	195.95	199.62	185.51	187.50	265078
2020-11-11	190.76	194.07	186.03	188.06	321653
2020-11-12	189.04	192.20	185.13	186.81	143558
2020-11-13	187.32	193.32	187.32	190.88	123109
2020-11-16	192.19	195.89	190.25	193.93	209484
2020-11-17	193.15	193.15	187.75	190.27	125056
2020-11-18	191.69	193.25	185.45	186.26	194659
2020-11-19	185.19	188.77	183.87	187.35	151451
2020-11-20	187.10	191.50	185.44	189.68	154943
2020-11-23	191.30	191.30	186.91	187.82	179443
2020-11-24	189.23	191.48	185.70	186.37	244997
2020-11-25	187.79	189.02	185.80	188.25	130447
2020-11-27	189.09	191.60	188.72	191.14	49187
2020-11-30	192.41	194.88	191.02	194.88	170766
2020-12-01	197.39	200.00	194.74	197.44	236949
2020-12-02	198.02	200.47	196.96	199.11	256436
2020-12-03	197.71	201.12	196.72	199.33	365243
2020-12-04	199.87	201.76	197.96	200.50	158618
2020-12-07	200.32	201.83	199.00	200.74	165642
2020-12-08	201.10	202.77	198.51	202.27	112961
2020-12-09	203.81	203.81	196.14	196.70	264586
2020-12-10	196.00	199.16	194.62	196.60	232019
2020-12-11	197.01	197.91	191.45	193.30	193301
2020-12-14	193.65	196.14	189.61	190.81	301756
2020-12-15	192.73	197.71	191.31	196.63	167513
2020-12-16	198.26	198.77	192.57	193.13	212332
2020-12-17	193.56	195.30	191.46	193.60	249571
2020-12-18	195.13	195.62	191.22	194.19	361262
2020-12-21	191.90	194.62	187.27	193.53	211365
2020-12-22	192.91	194.69	190.10	194.39	213240
2020-12-23	194.94	197.29	188.34	193.11	176151
2020-12-24	194.40	194.40	191.32	192.51	39409
2020-12-28	194.62	197.47	190.10	191.38	89277
2020-12-29	192.88	194.91	189.82	193.50	119554
2020-12-30	195.92	197.76	192.55	193.66	129424
2020-12-31	192.67	195.42	191.57	194.98	103288
2021-01-04	196.70	201.51	191.40	192.02	240413
2021-01-05	190.97	197.17	190.97	195.69	181429
2021-01-06	195.31	205.53	192.25	205.48	285091
2021-01-07	204.93	210.66	203.55	209.45	307074
2021-01-08	211.44	215.00	210.00	214.75	266776
2021-01-11	213.28	216.69	211.72	213.92	273224
2021-01-12	213.95	215.00	208.51	211.32	296837
2021-01-13	210.72	213.36	204.37	210.36	168061
2021-01-14	211.67	213.29	207.15	210.66	149148
2021-01-15	211.10	211.87	207.71	210.35	118364
2021-01-19	213.02	216.96	211.76	215.12	232603
2021-01-20	216.29	221.49	216.29	220.96	188056
2021-01-21	222.17	223.62	216.76	217.93	130499
2021-01-22	217.02	218.34	211.02	216.24	95793
2021-01-25	217.19	217.19	211.45	214.61	183933
2021-01-26	216.26	216.85	209.80	213.09	164846
2021-01-27	210.92	211.54	205.56	207.89	386477
2021-01-28	209.74	213.17	205.38	206.20	214854
2021-01-29	209.20	215.87	201.46	203.81	246107
2021-02-01	205.41	216.25	202.27	204.47	300167
2021-02-02	206.90	207.50	203.88	205.32	174984
2021-02-03	207.99	209.90	200.81	202.85	170617
2021-02-04	202.17	204.43	198.70	199.52	243932
2021-02-05	200.69	200.69	196.80	200.18	285214
2021-02-08	202.36	203.49	198.04	202.19	189559
2021-02-09	201.52	204.98	201.03	201.46	210449
2021-02-10	203.69	210.43	203.69	208.26	343491
2021-02-11	209.98	212.24	209.41	211.57	285330
2021-02-12	211.85	212.98	208.14	210.52	220531
2021-02-16	211.06	215.00	208.09	209.31	227703
2021-02-17	206.93	212.08	205.59	206.99	138685
2021-02-18	206.15	208.06	202.14	205.36	142797
2021-02-19	205.20	208.75	201.37	208.21	126176
2021-02-22	207.92	209.63	202.97	208.25	256512
2021-02-23	207.61	210.88	205.04	208.62	178585
2021-02-24	187.44	201.34	185.00	192.41	3999349
2021-02-25	194.00	194.99	180.16	184.44	1415308
2021-02-26	185.00	186.62	179.54	180.68	1527721
2021-03-01	186.53	187.04	172.81	173.00	1744152
2021-03-02	176.56	177.58	171.33	171.87	1266663
2021-03-03	171.95	176.87	168.76	174.96	1257562
2021-03-04	174.63	176.79	169.00	172.01	912006
2021-03-05	173.78	180.38	170.00	179.83	945233
2021-03-08	180.02	182.02	177.46	180.22	1262667
2021-03-09	184.62	185.87	178.71	181.08	591402
2021-03-10	182.76	182.93	176.53	177.25	612300
2021-03-11	177.82	182.19	176.40	180.69	896136
2021-03-12	180.03	183.03	176.72	182.28	657035
2021-03-15	181.82	184.92	180.51	182.07	919929
2021-03-16	183.16	184.22	178.27	181.15	722906
2021-03-17	182.15	184.15	179.92	182.15	618750
2021-03-18	180.63	184.50	179.62	182.87	1246990
2021-03-19	184.37	187.22	182.19	186.00	667853
2021-03-22	185.67	187.92	185.05	186.07	328063
2021-03-23	186.21	187.54	182.67	183.32	683558
2021-03-24	183.20	185.45	180.35	184.34	633199
2021-03-25	184.26	184.50	181.12	183.86	449233
2021-03-26	183.26	191.00	183.26	190.72	605540
2021-03-29	190.73	195.38	188.70	193.37	810950
2021-03-30	191.37	198.05	190.18	196.92	840371
2021-03-31	195.43	199.02	192.79	196.37	804588
2021-04-01	199.59	205.35	195.72	202.33	809124
2021-04-05	202.03	205.43	202.03	203.30	600000
2021-04-06	202.62	205.64	202.01	203.48	480976
2021-04-07	202.93	205.71	197.90	199.76	530784
2021-04-08	200.73	201.64	198.48	198.66	434759
2021-04-09	199.00	199.17	195.87	198.07	348213
2021-04-12	197.59	197.66	193.25	194.07	458269
2021-04-13	193.99	198.18	193.53	198.03	508046
2021-04-14	198.29	200.23	195.23	196.43	444101
2021-04-15	199.37	206.49	198.00	205.20	1220680
2021-04-16	204.32	206.38	203.50	204.47	625285
2021-04-19	204.47	205.42	202.86	203.64	493850
2021-04-20	204.25	207.67	203.23	206.36	652723
2021-04-21	204.35	210.80	204.35	210.80	693230
2021-04-22	211.00	215.20	209.69	212.51	797112
2021-04-23	212.87	218.56	211.38	217.82	635693
2021-04-26	218.35	218.35	214.86	217.88	562035
2021-04-27	219.29	219.29	213.81	215.06	725285
2021-04-28	214.30	218.14	210.34	214.89	734465
2021-04-29	219.45	219.54	212.47	216.13	604558
2021-04-30	217.15	218.76	210.98	216.95	675912
2021-05-03	218.57	219.32	212.43	213.49	541778
2021-05-04	212.09	219.80	211.23	219.44	753301
2021-05-05	221.00	222.65	218.26	221.98	775520
2021-05-06	222.83	223.81	220.36	223.12	755694
2021-05-07	222.12	230.97	220.57	228.82	918247
2021-05-10	229.00	229.00	224.98	225.39	676151
2021-05-11	221.87	226.13	220.79	225.65	398922
2021-05-12	224.54	226.94	223.07	224.27	796262
2021-05-13	225.28	227.73	222.72	227.09	511068
2021-05-14	229.23	229.96	226.61	229.20	519193
2021-05-17	227.87	229.40	225.45	225.73	629489
2021-05-18	225.73	225.73	220.31	222.37	985490
2021-05-19	221.30	227.05	218.68	226.65	445669
2021-05-20	227.95	233.02	226.58	231.02	354239
2021-05-21	230.59	232.97	228.85	231.08	383837
2021-05-24	232.51	234.22	230.96	232.20	315442
2021-05-25	232.42	233.60	228.54	229.39	344619
2021-05-26	231.00	231.54	223.83	224.15	417407
2021-05-27	224.15	228.08	223.02	223.66	534052
2021-05-28	222.27	226.23	222.27	223.76	378603
2021-06-01	226.74	226.74	220.04	222.76	422478
2021-06-02	222.58	222.94	219.86	220.60	598064
2021-06-03	219.85	222.39	216.90	220.88	631791
2021-06-04	221.24	223.18	219.45	220.48	306213
2021-06-07	221.16	221.55	219.17	219.88	289229
2021-06-08	220.97	222.68	217.89	219.58	521840
2021-06-09	219.73	220.69	217.48	220.04	524488
2021-06-10	221.00	221.76	216.38	217.80	602649
2021-06-11	218.81	219.09	215.63	216.18	353118
2021-06-14	216.68	218.15	214.21	214.82	357592
2021-06-15	216.14	216.70	213.75	214.46	527815
2021-06-16	214.00	214.60	208.68	210.56	686360
2021-06-17	210.17	218.44	209.47	217.61	1027241
2021-06-18	216.46	218.96	211.82	212.17	623958
2021-06-21	211.46	215.29	210.19	212.71	779550
2021-06-22	212.51	213.56	209.66	212.32	878724
2021-06-23	213.39	213.53	208.07	210.72	978148
2021-06-24	212.85	215.86	211.30	213.80	995009
2021-06-25	214.87	218.01	213.13	217.15	719998
2021-06-28	218.05	221.13	215.16	215.28	932952
2021-06-29	214.30	215.85	212.32	214.04	1589735
2021-06-30	214.29	215.84	204.80	206.71	3991289
2021-07-01	208.17	217.79	205.10	215.85	6622846
2021-07-02	214.98	216.99	210.32	215.08	1736304
2021-07-06	214.20	215.54	207.06	211.73	2264053
2021-07-07	212.87	220.08	212.19	218.79	1421511
2021-07-08	216.11	217.70	209.32	209.35	1752091
2021-07-09	209.52	212.94	207.93	210.50	946432
2021-07-12	211.26	211.56	207.73	208.53	504090
2021-07-13	208.19	211.26	207.90	210.01	820521
2021-07-14	210.89	212.42	209.90	210.70	1187121
2021-07-15	210.50	215.30	210.15	214.87	1176863
2021-07-16	215.91	218.68	213.86	217.29	721425
2021-07-19	215.04	217.89	213.26	216.44	922460
2021-07-20	218.99	222.31	215.70	215.88	601963
2021-07-21	217.37	217.37	209.94	214.07	1100109
2021-07-22	212.21	215.05	209.20	209.50	855886
2021-07-23	213.69	218.41	211.77	218.00	850617
2021-07-26	218.00	218.06	215.04	215.99	853789
2021-07-27	217.10	223.89	215.09	223.67	695119
2021-07-28	224.00	230.97	223.88	230.27	1760469
2021-07-29	230.55	241.52	230.12	240.59	1875365
2021-07-30	241.67	245.50	240.75	243.27	1493725
2021-08-02	245.50	246.80	240.85	246.55	1767268
2021-08-03	246.92	250.24	242.29	244.08	1925311
2021-08-04	243.49	248.11	243.12	246.07	650768
2021-08-05	246.56	249.04	241.90	243.54	454426
2021-08-06	242.04	243.45	237.38	241.74	442984
2021-08-09	242.73	244.75	238.50	240.65	483456
2021-08-10	240.41	240.41	236.75	237.06	443287
2021-08-11	236.81	237.53	232.72	236.26	937229
2021-08-12	247.43	247.43	234.82	238.80	286530
2021-08-13	238.40	240.59	235.64	239.06	360028
2021-08-16	236.95	240.75	236.67	240.42	276179
2021-08-17	240.37	242.36	236.26	241.77	591751
2021-08-18	241.77	243.72	240.44	240.59	370488
2021-08-19	241.14	247.54	240.69	246.60	672719
2021-08-20	245.86	248.76	245.43	247.81	387066
2021-08-23	249.12	249.12	243.36	244.98	524530
2021-08-24	243.46	249.28	239.46	249.27	635311
2021-08-25	248.71	251.99	248.52	251.65	361540
2021-08-26	250.66	254.29	249.57	253.00	363956
2021-08-27	253.38	257.21	252.33	253.71	347330
2021-08-30	246.11	256.33	246.11	256.16	413894
2021-08-31	256.00	257.33	252.33	255.77	456147
2021-09-01	255.32	258.62	254.55	258.22	368248
2021-09-02	259.30	261.51	258.22	261.27	407910
2021-09-03	260.25	263.50	258.98	262.36	389960
2021-09-07	261.25	264.75	260.21	261.54	275039
2021-09-08	261.43	262.81	259.64	259.84	247655
2021-09-09	261.33	261.58	257.49	258.96	389700
2021-09-10	259.22	260.96	256.58	258.81	295661
2021-09-13	260.74	261.38	255.25	256.77	441905
2021-09-14	258.09	265.93	255.95	265.32	473777
2021-09-15	265.00	267.86	260.20	263.04	482855
2021-09-16	257.63	270.94	257.63	270.74	599032
2021-09-17	269.93	271.51	265.37	268.19	700985
2021-09-20	264.90	269.17	260.74	268.73	511732
2021-09-21	269.23	271.44	268.00	269.96	319240
2021-09-22	270.11	274.99	268.20	274.39	266138
2021-09-23	274.25	284.20	273.55	281.46	694853
2021-09-24	280.42	283.55	279.02	283.04	638667
2021-09-27	286.01	301.72	269.00	271.19	800843
2021-09-28	258.29	269.12	258.29	265.47	814375
2021-09-29	268.53	271.14	264.01	267.67	397252
2021-09-30	268.70	271.13	261.94	262.02	313088
2021-10-01	260.87	263.00	254.34	262.33	397451
2021-10-04	261.66	262.73	255.75	258.11	483741
2021-10-05	260.10	265.10	258.87	262.47	344427
2021-10-06	261.91	265.00	259.66	264.08	319281
2021-10-07	264.08	268.18	263.75	265.57	333053
2021-10-08	265.94	266.87	262.78	265.26	429913
2021-10-11	265.59	268.11	262.89	264.86	284269
2021-10-12	266.50	266.86	262.18	264.75	286299
2021-10-13	265.98	270.69	264.82	270.17	376914
2021-10-14	272.43	276.68	271.01	275.07	385815
2021-10-15	273.56	277.81	271.89	275.04	308322
2021-10-18	275.08	276.88	273.50	276.57	239190
2021-10-19	276.93	279.68	276.32	277.58	451840
2021-10-20	280.57	280.88	276.26	276.33	519390
2021-10-21	277.68	279.99	273.71	277.13	403406
2021-10-22	276.23	278.90	275.14	277.52	300103
2021-10-25	277.87	283.37	275.17	283.36	298731
2021-10-26	284.83	287.22	282.04	285.14	403749
2021-10-27	285.40	286.62	278.78	281.74	467323
2021-10-28	283.18	286.94	281.04	286.43	386885
2021-10-29	285.00	287.72	283.42	286.77	353601
2021-11-01	288.38	291.56	286.38	288.91	318384
2021-11-02	289.27	289.46	280.08	282.39	410803
2021-11-03	283.00	283.00	271.11	275.60	565200
2021-11-04	268.81	281.44	268.74	280.50	556832
2021-11-05	278.70	278.94	265.00	265.96	518711
2021-11-08	267.86	270.08	264.29	268.05	372754
2021-11-09	269.45	278.14	269.31	274.16	671458
2021-11-10	274.41	278.66	273.08	273.45	425365
2021-11-11	273.45	277.99	271.19	275.18	256369
2021-11-12	281.96	286.69	278.41	285.55	800497
2021-11-15	285.12	287.58	281.89	282.14	280764
2021-11-16	282.98	289.27	280.92	285.57	308629
2021-11-17	286.00	287.25	279.03	281.40	321070
2021-11-18	280.07	284.71	277.34	283.89	422991
2021-11-19	285.36	287.83	280.57	286.20	364383
2021-11-22	288.29	289.91	279.25	281.53	453668
2021-11-23	278.74	282.75	272.59	273.97	523792
2021-11-24	273.66	275.64	269.55	273.87	476428
2021-11-26	274.88	282.56	270.64	272.00	194721
2021-11-29	274.25	278.00	270.01	276.08	277255
2021-11-30	275.17	276.74	268.88	270.47	268394
2021-12-01	274.42	281.45	271.28	272.97	384398
2021-12-02	275.64	275.66	269.62	273.05	338329
2021-12-03	275.70	278.41	266.23	272.81	544587
2021-12-06	271.81	272.68	264.64	265.94	491891
2021-12-07	270.07	283.22	267.45	278.59	706181
2021-12-08	279.53	281.75	274.19	278.40	219329
2021-12-09	279.53	281.94	273.13	273.60	160011
2021-12-10	271.06	278.28	270.00	277.10	367636
2021-12-13	277.04	279.75	272.81	277.56	259183
2021-12-14	274.45	276.12	269.93	274.79	369577
2021-12-15	277.93	288.37	271.74	287.31	657272
2021-12-16	286.30	289.84	283.12	284.36	768412
2021-12-17	280.48	288.88	275.01	287.67	750731
2021-12-20	286.38	289.23	282.80	287.12	708114
2021-12-21	287.76	289.42	278.03	286.70	437248
2021-12-22	288.06	307.80	286.85	307.43	799318
2021-12-23	307.88	313.00	298.48	307.93	770720
2021-12-27	310.20	312.31	304.74	307.62	285172
2021-12-28	309.39	309.39	305.01	306.05	349613
2021-12-29	304.99	310.64	303.00	307.99	283894
2021-12-30	310.37	313.00	306.75	309.29	188542
2021-12-31	307.72	311.00	306.67	309.70	167295
2022-01-03	308.17	312.28	290.02	296.03	581462
2022-01-04	296.10	297.31	278.13	287.97	1089765
2022-01-05	285.18	288.54	279.12	279.28	585236
2022-01-06	279.38	291.92	276.50	285.64	581080
2022-01-07	285.55	288.37	280.25	280.68	647090
2022-01-10	276.63	284.23	270.55	283.89	539113
2022-01-11	285.97	290.00	279.31	287.42	499260
2022-01-12	294.00	297.42	288.53	289.97	524918
2022-01-13	287.55	289.57	274.25	274.66	462341
2022-01-14	273.41	275.65	261.69	266.39	790130
2022-01-18	263.16	267.80	253.44	254.39	804502
2022-01-19	253.97	261.32	253.97	257.05	719756
2022-01-20	260.92	266.47	255.20	255.92	706827
2022-01-21	254.42	257.66	248.33	251.95	747419
2022-01-24	246.51	257.52	245.28	256.05	567057
2022-01-25	250.23	256.04	247.29	250.39	452237
2022-01-26	258.17	260.39	249.87	253.09	922329
2022-01-27	254.79	258.24	251.40	256.66	981643
2022-01-28	256.46	264.07	254.04	262.95	727987
2022-01-31	263.12	266.61	262.14	265.72	522586
2022-02-01	267.37	268.96	263.33	268.46	476267
2022-02-02	270.18	278.64	269.17	275.90	438774
2022-02-03	271.37	275.02	267.26	267.95	357850
2022-02-04	267.95	278.82	266.84	267.03	286984
2022-02-07	267.03	272.47	266.87	268.24	346150
2022-02-08	266.89	276.16	266.89	272.23	308218
2022-02-09	277.33	279.80	274.06	278.71	488969
2022-02-10	272.92	279.52	270.95	272.72	371867
2022-02-11	271.16	273.89	261.26	261.56	490251
2022-02-14	257.18	259.31	252.69	255.84	747980
2022-02-15	258.94	260.64	240.25	242.36	1358660
2022-02-16	241.19	242.00	233.69	240.53	1216854
2022-02-17	240.68	240.68	228.50	229.94	1014839
2022-02-18	228.24	233.94	224.72	226.84	730069
2022-02-22	224.78	229.11	215.31	220.25	952340
2022-02-23	221.13	229.73	215.73	221.23	1199908
2022-02-24	209.66	235.91	208.13	233.40	1476752
2022-02-25	231.11	239.38	230.86	238.19	875774
2022-02-28	235.28	241.75	235.24	238.01	925857
2022-03-01	238.29	240.81	230.62	231.21	651158
2022-03-02	229.41	236.75	229.14	234.45	462405
2022-03-03	236.00	237.81	229.02	231.68	486474
2022-03-04	228.98	230.82	223.20	226.32	643413
2022-03-07	222.73	224.99	215.36	220.31	723293
2022-03-08	218.04	223.75	212.32	216.09	810795
2022-03-09	220.22	231.72	220.22	230.15	870999
2022-03-10	224.45	230.20	223.43	227.06	678633
2022-03-11	230.84	230.88	223.62	223.88	455364
2022-03-14	225.25	229.13	218.35	218.89	557129
2022-03-15	219.18	223.86	215.62	223.32	901565
2022-03-16	227.68	234.24	226.46	230.50	914464
2022-03-17	230.51	236.64	227.29	235.97	651312
2022-03-18	234.14	240.07	231.43	239.50	1661126
2022-03-21	236.91	244.03	236.34	239.22	518959
2022-03-22	238.35	245.21	235.78	243.16	451429
2022-03-23	242.24	245.64	233.58	235.00	402514
2022-03-24	235.85	240.77	235.12	237.62	317175
2022-03-25	239.64	242.90	236.13	238.63	414570
2022-03-28	236.95	240.98	236.01	238.18	457821
2022-03-29	242.59	252.12	239.46	251.54	805297
2022-03-30	248.29	249.94	244.71	245.81	371595
2022-03-31	244.63	248.89	242.95	243.22	331929
2022-04-01	243.02	249.57	242.96	246.63	292610
2022-04-04	247.70	249.73	243.20	243.84	449358
2022-04-05	244.01	245.28	239.29	242.97	249202
2022-04-06	242.00	244.99	238.14	243.71	313830
2022-04-07	243.83	258.13	240.03	257.69	844027
2022-04-08	256.88	263.62	256.05	261.32	766613
2022-04-11	258.22	262.99	246.63	247.72	645761
2022-04-12	257.85	257.85	245.29	246.28	482931
2022-04-13	246.24	252.92	244.65	250.43	513202
2022-04-14	248.49	255.63	243.07	246.04	243524
2022-04-18	244.79	245.41	241.20	243.46	185953
2022-04-19	239.95	248.29	239.95	247.57	406144
2022-04-20	249.69	253.99	246.70	253.22	298165
2022-04-21	252.43	255.58	243.27	244.90	330229
2022-04-22	242.88	249.99	233.48	233.95	351352
2022-04-25	226.72	229.81	221.47	225.63	600519
2022-04-26	222.55	222.97	210.35	210.67	720316
2022-04-27	211.34	219.87	210.98	215.16	725916
2022-04-28	217.45	229.18	214.66	225.05	814081
2022-04-29	227.11	232.15	225.59	226.21	812583
2022-05-02	219.63	230.83	217.89	228.58	540478
2022-05-03	227.88	233.53	225.20	226.94	301070
2022-05-04	226.99	232.44	222.67	231.36	298342
2022-05-05	230.91	231.32	223.75	227.75	254147
2022-05-06	225.27	226.90	221.61	224.31	371738
2022-05-09	220.86	223.05	207.42	209.08	466429
2022-05-10	211.51	214.92	205.99	209.95	448624
2022-05-11	208.79	215.94	203.06	204.85	601172
2022-05-12	202.59	208.80	199.01	206.72	562409
2022-05-13	210.21	215.58	208.45	211.00	518695
2022-05-16	209.01	211.92	206.08	210.52	599281
2022-05-17	215.29	216.72	207.77	209.15	725000
2022-05-18	206.39	208.98	202.49	203.27	624891
2022-05-19	201.08	215.23	200.67	214.26	773512
2022-05-20	216.49	218.61	211.15	216.10	568203
2022-05-23	214.23	218.21	209.44	217.58	549150
2022-05-24	218.08	219.93	212.22	216.27	471791
2022-05-25	214.00	217.53	211.90	211.97	308086
2022-05-26	212.19	218.50	210.17	217.64	245882
2022-05-27	219.90	228.25	219.53	227.30	415284
2022-05-31	224.34	226.37	221.73	223.79	467417
2022-06-01	222.04	224.52	213.56	218.74	535931
2022-06-02	217.54	225.14	215.33	224.45	599455
2022-06-03	221.35	223.09	217.45	222.33	633099
2022-06-06	225.35	229.61	222.86	227.72	454024
2022-06-07	225.57	230.66	225.57	229.69	260881
2022-06-08	227.64	234.32	226.95	230.56	595349
2022-06-09	229.86	232.40	227.60	228.75	1014384
2022-06-10	222.73	223.05	215.75	219.24	680893
2022-06-13	210.40	212.45	205.29	209.01	513533
2022-06-14	206.50	213.03	200.29	204.33	374151
2022-06-15	206.89	209.84	200.99	205.59	435257
2022-06-16	199.97	200.66	196.34	197.30	426976
2022-06-17	199.18	202.98	197.51	200.87	587253
2022-06-21	203.21	207.21	203.21	205.27	350072
2022-06-22	201.96	207.92	197.65	205.94	302218
2022-06-23	205.26	218.96	205.26	217.49	449606
2022-06-24	221.46	223.26	218.51	220.63	480966
2022-06-27	217.54	221.67	214.96	220.88	396196
2022-06-28	219.63	221.73	216.86	219.10	741735
2022-06-29	217.14	219.60	212.03	217.27	655656
2022-06-30	213.98	219.26	210.20	216.70	521956
2022-07-01	215.54	217.80	211.00	212.71	517637
2022-07-05	210.26	216.47	207.51	216.47	363842
2022-07-06	215.77	220.43	215.77	219.69	470784
2022-07-07	218.36	223.64	218.22	222.91	467314
2022-07-08	221.86	225.51	217.74	217.95	309410
2022-07-11	214.78	219.73	209.38	214.59	292032
2022-07-12	214.59	215.08	206.50	208.90	338475
2022-07-13	204.56	208.47	202.33	205.98	231615
2022-07-14	203.82	204.96	198.75	204.96	400287
2022-07-15	209.39	212.16	204.95	211.13	380373
2022-07-18	213.18	213.34	202.95	204.43	430845
2022-07-19	208.29	214.25	206.97	213.53	342932
2022-07-20	214.24	216.40	209.52	214.79	332675
2022-07-21	215.51	224.76	214.72	224.65	470340
2022-07-22	223.91	226.86	219.78	221.09	476838
2022-07-25	221.60	225.51	218.95	223.35	390933
2022-07-26	223.35	223.87	218.04	223.65	460537
2022-07-27	226.00	232.82	225.35	231.79	711077
2022-07-28	234.89	240.89	225.09	237.48	689044
2022-07-29	238.74	249.62	230.81	241.25	882634
2022-08-01	234.29	239.66	233.85	236.62	864893
2022-08-02	236.09	236.49	228.22	229.07	596019
2022-08-03	231.89	234.59	225.94	227.88	538241
2022-08-04	228.65	234.35	228.36	231.48	269156
2022-08-05	227.88	233.46	226.46	233.12	258434
2022-08-08	233.62	237.73	231.68	231.83	407167
2022-08-09	234.70	235.19	230.10	230.42	270021
2022-08-10	232.18	243.49	231.57	243.08	709635
2022-08-11	241.87	249.24	238.47	243.33	565027
2022-08-12	242.01	244.83	238.72	241.24	738259
2022-08-15	241.61	247.95	240.32	247.50	491778
2022-08-16	245.23	246.84	242.94	246.30	472159
2022-08-17	242.23	245.31	238.13	239.95	311218
2022-08-18	240.00	240.00	235.67	237.60	290909
2022-08-19	234.58	236.28	231.87	233.68	316471
2022-08-22	229.95	233.23	225.78	225.80	292074
2022-08-23	222.99	226.10	221.40	224.92	240082
2022-08-24	224.09	228.41	221.83	227.33	332254
2022-08-25	229.47	234.05	222.67	229.62	288534
2022-08-26	227.64	227.82	213.35	213.46	309765
2022-08-29	210.82	213.00	208.92	209.22	452465
2022-08-30	210.76	212.83	208.33	210.18	305027
2022-08-31	212.55	214.28	209.80	209.83	366834
2022-09-01	208.79	209.76	203.60	208.70	331205
2022-09-02	209.79	211.86	205.34	206.74	312666
2022-09-06	206.85	210.20	204.23	208.75	365832
2022-09-07	210.14	218.37	210.14	215.91	591174
2022-09-08	213.08	222.83	209.32	221.72	640155
2022-09-09	221.85	226.47	217.33	226.20	399500
2022-09-12	226.15	234.40	226.01	232.99	877549
2022-09-13	226.86	226.86	216.10	216.67	993863
2022-09-14	217.11	218.58	204.59	205.63	603722
2022-09-15	200.54	210.90	200.54	208.80	416545
2022-09-16	203.61	205.65	202.01	204.49	545922
2022-09-19	201.86	203.49	197.87	201.74	535531
2022-09-20	197.81	199.05	195.21	197.24	518070
2022-09-21	198.02	202.18	194.50	194.69	387099
2022-09-22	192.67	194.30	190.85	191.02	370145
2022-09-23	189.42	191.08	185.17	190.84	817177
2022-09-26	189.19	191.99	183.51	183.73	610674
2022-09-27	184.85	187.45	179.95	183.25	657823
2022-09-28	185.85	188.19	183.22	187.36	655950
2022-09-29	184.50	186.98	182.80	184.02	528282
2022-09-30	185.71	191.30	183.49	183.78	644837
2022-10-03	183.84	190.52	181.03	189.19	555723
2022-10-04	193.85	197.38	192.03	197.26	487068
2022-10-05	194.79	197.88	190.50	197.22	491374
2022-10-06	195.53	198.41	192.01	193.37	394489
2022-10-07	190.53	191.78	185.59	186.52	329845
2022-10-10	186.76	186.80	182.03	183.98	278874
2022-10-11	183.50	183.54	175.87	176.25	725529
2022-10-12	174.92	179.71	174.00	177.11	889075
2022-10-13	173.12	182.09	171.43	180.32	504641
2022-10-14	182.94	184.92	173.81	173.90	846701
2022-10-17	177.83	184.01	175.76	183.06	1904669
2022-10-18	186.75	191.51	185.57	188.43	809097
2022-10-19	186.34	186.34	177.06	179.94	412486
2022-10-20	179.38	180.07	173.76	174.47	834181
2022-10-21	176.27	178.30	172.04	177.99	705733
2022-10-24	178.84	181.70	175.40	178.91	430502
2022-10-25	183.28	196.83	183.28	196.73	1116674
2022-10-26	195.73	200.19	192.37	197.61	886356
2022-10-27	197.77	197.97	190.85	191.78	553998
2022-10-28	191.17	199.56	190.22	199.25	828372
2022-10-31	198.87	202.25	196.25	197.84	595795
2022-11-01	201.01	202.57	194.94	196.34	445680
2022-11-02	197.13	201.79	190.40	192.92	586950
2022-11-03	193.50	207.63	193.50	201.76	1042609
2022-11-04	201.44	204.44	195.82	199.68	956023
2022-11-07	199.92	200.79	196.47	198.30	565491
2022-11-08	198.05	201.65	194.82	195.07	540151
2022-11-09	198.48	201.67	196.19	196.79	546592
2022-11-10	202.51	216.48	202.43	216.20	692283
2022-11-11	219.32	224.79	217.30	221.46	872455
2022-11-14	218.13	222.07	214.41	217.08	661965
2022-11-15	221.82	229.84	221.82	224.80	801336
2022-11-16	220.80	224.35	219.87	222.35	534466
2022-11-17	219.25	219.59	213.28	215.50	744287
2022-11-18	218.90	218.90	213.11	216.62	450678
2022-11-21	214.80	216.51	213.52	216.22	310622
2022-11-22	217.85	218.26	213.84	216.48	325367
2022-11-23	216.50	218.86	214.53	217.26	381354
2022-11-25	218.03	219.95	215.76	219.00	173620
2022-11-28	217.91	219.84	213.11	214.69	392417
2022-11-29	215.28	218.16	211.68	211.93	535644
2022-11-30	212.60	217.02	204.77	215.44	861659
2022-12-01	215.60	220.92	212.60	218.69	430986
2022-12-02	215.15	216.56	210.47	213.07	689072
2022-12-05	209.09	211.33	202.90	204.76	685673
2022-12-06	204.91	207.57	197.56	200.31	565203
2022-12-07	197.25	202.51	195.91	196.89	535486
2022-12-08	197.25	200.26	194.82	198.49	483244
2022-12-09	197.04	199.77	194.26	194.77	609329
2022-12-12	196.72	198.46	193.96	197.06	415542
2022-12-13	204.85	206.26	196.63	198.26	401125
2022-12-14	195.63	199.67	192.50	194.79	626499
2022-12-15	192.33	193.47	188.56	190.84	1473702
2022-12-16	189.21	191.63	186.01	186.91	423353
2022-12-19	186.91	191.06	184.88	189.51	623748
2022-12-20	190.39	192.61	187.76	192.02	583602
2022-12-21	193.89	201.07	193.61	197.45	665867
2022-12-22	195.05	199.65	192.13	195.71	408500
2022-12-23	193.87	196.39	192.90	194.85	315339
2022-12-27	194.85	195.32	191.67	193.24	219482
2022-12-28	192.35	197.58	192.35	193.28	256235
2022-12-29	195.30	200.35	195.30	198.47	235874
2022-12-30	196.52	198.21	190.77	194.25	378168
2023-01-03	196.95	198.82	190.73	193.59	462973
2023-01-04	195.28	200.87	194.74	199.35	571448
2023-01-05	197.74	200.20	194.19	199.11	420544
2023-01-06	199.22	201.41	194.67	200.45	611552
2023-01-09	202.38	204.58	199.77	201.14	579383
2023-01-10	204.49	221.06	204.00	216.83	720244
2023-01-11	217.33	225.39	216.70	224.10	565729
2023-01-12	225.66	226.16	218.34	222.66	553388
2023-01-13	224.13	225.74	221.11	224.49	895031
2023-01-17	224.77	229.62	223.87	225.45	573819
2023-01-18	225.27	231.52	224.93	227.16	658653
2023-01-19	224.96	231.48	224.31	230.28	504286
2023-01-20	230.13	232.89	226.35	231.42	491859
2023-01-23	231.37	236.05	228.91	234.87	353106
2023-01-24	233.38	235.22	230.55	231.83	375114
2023-01-25	229.55	232.73	226.54	232.26	296598
2023-01-26	233.91	235.40	229.28	231.05	352529
2023-01-27	228.65	229.95	226.80	228.24	367191
2023-01-30	226.48	228.50	223.63	223.99	240530
2023-01-31	224.50	230.79	224.43	230.71	419747
2023-02-01	229.78	236.79	228.78	235.74	735443
2023-02-02	237.67	245.70	237.67	245.33	543200
2023-02-03	241.82	247.47	239.76	244.02	640685
2023-02-06	241.29	246.26	236.83	237.74	510369
2023-02-07	237.18	242.83	236.59	241.91	276271
2023-02-08	241.55	243.50	238.06	238.80	322278
2023-02-09	240.34	241.80	233.14	234.25	496614
2023-02-10	232.70	236.43	229.93	232.27	371725
2023-02-13	232.69	238.95	230.02	237.95	311751
2023-02-14	235.78	238.53	231.62	234.12	396464
2023-02-15	232.30	237.99	230.54	235.02	293251
2023-02-16	229.63	234.86	228.23	229.90	610662
2023-02-17	228.46	229.59	222.99	227.57	983100
2023-02-21	224.02	226.22	220.63	223.35	406929
2023-02-22	222.29	223.52	216.79	221.71	972363
2023-02-23	228.00	228.00	218.09	223.12	700131
2023-02-24	221.66	226.34	218.50	223.50	633076
2023-02-27	224.94	227.06	222.48	223.13	580898
2023-02-28	221.12	226.71	221.12	225.63	485036
2023-03-01	223.94	230.35	222.91	227.50	608636
2023-03-02	225.89	232.43	221.68	230.47	435613
2023-03-03	232.69	235.58	231.56	233.88	410926
2023-03-06	234.64	238.45	233.76	235.66	499116
2023-03-07	235.00	237.00	228.33	229.45	325912
2023-03-08	229.57	231.41	226.64	228.78	378318
2023-03-09	228.93	231.46	221.36	221.60	372075
2023-03-10	223.44	223.44	209.87	213.91	807503
2023-03-13	212.88	213.90	207.12	211.79	656531
2023-03-14	214.98	219.50	211.73	215.25	464441
2023-03-15	210.23	211.25	200.20	209.52	716304
2023-03-16	207.77	214.46	205.61	213.31	571183
2023-03-17	211.84	212.24	207.40	207.75	627024
2023-03-20	208.69	209.62	203.24	208.58	674907
2023-03-21	211.47	214.39	210.19	213.32	361995
2023-03-22	213.01	215.25	208.54	208.63	317294
2023-03-23	210.25	214.06	206.37	207.85	416411
2023-03-24	206.22	214.23	203.00	206.73	830400
2023-03-27	209.27	235.50	204.35	207.89	935973
2023-03-28	207.24	209.63	203.42	207.37	473159
2023-03-29	210.00	211.26	208.21	210.58	233873
2023-03-30	213.08	214.24	209.47	210.86	347763
2023-03-31	212.54	214.34	210.80	213.59	260203
2023-04-03	212.26	214.85	210.70	214.47	388714
2023-04-04	214.25	214.32	210.60	210.84	390485
2023-04-05	210.18	210.86	207.75	208.36	279936
2023-04-06	208.56	209.24	206.86	207.54	283582
2023-04-10	206.47	209.35	204.96	208.48	193379
2023-04-11	209.00	211.41	206.60	210.45	376557
2023-04-12	212.85	213.70	207.75	208.57	451194
2023-04-13	209.31	211.62	206.86	210.30	702180
2023-04-14	209.62	209.91	206.75	209.78	429463
2023-04-17	210.14	214.96	209.75	213.97	373006
2023-04-18	215.46	216.35	210.61	212.91	620666
2023-04-19	211.72	211.72	209.52	210.55	359892
2023-04-20	208.48	208.61	203.94	206.22	429428
2023-04-21	206.43	208.56	204.96	207.13	293447
2023-04-24	207.49	211.43	204.85	206.47	722852
2023-04-25	208.25	210.97	202.85	203.23	1334128
2023-04-26	201.42	203.40	199.58	200.88	925971
2023-04-27	202.44	204.92	186.21	190.71	1564406
2023-04-28	189.11	196.00	186.50	192.69	1775841
2023-05-01	192.68	199.66	190.04	195.45	588772
2023-05-02	194.55	194.78	187.78	187.89	586103
2023-05-03	188.95	190.53	185.69	185.77	691335
2023-05-04	185.77	186.20	181.92	183.12	1052806
2023-05-05	185.56	190.81	183.43	189.79	680970
2023-05-08	191.12	191.43	185.67	189.81	364611
2023-05-09	188.11	188.77	185.27	187.16	688284
2023-05-10	188.54	192.82	188.45	191.88	703235
2023-05-11	191.36	200.11	189.58	199.11	1296638
2023-05-12	200.51	201.95	197.01	200.00	790077
2023-05-15	200.05	206.63	197.08	205.85	998807
2023-05-16	205.45	209.09	202.80	206.56	928896
2023-05-17	207.71	211.66	207.07	210.66	956367
2023-05-18	210.33	212.72	201.77	208.21	703386
2023-05-19	209.12	213.44	205.95	212.78	684010
2023-05-22	213.38	217.59	212.90	215.91	628675
2023-05-23	214.82	217.29	211.47	212.07	608860
2023-05-24	206.42	208.27	203.01	206.86	574708
2023-05-25	207.07	208.49	202.59	202.99	712111
2023-05-26	203.57	205.08	201.35	203.69	512993
2023-05-30	205.12	211.62	204.38	208.47	668947
2023-05-31	207.38	213.41	206.40	213.03	634370
2023-06-01	212.46	215.96	210.44	215.85	608124
2023-06-02	217.92	221.85	215.88	221.45	742842
2023-06-05	219.40	221.21	216.78	218.99	443811
2023-06-06	219.20	224.02	219.00	223.89	442483
2023-06-07	223.73	231.14	223.33	226.26	753614
2023-06-08	225.39	227.13	222.02	225.06	266418
2023-06-09	225.81	225.81	221.09	221.93	456960
2023-06-12	222.26	229.70	222.26	227.93	298479
2023-06-13	228.19	231.72	227.90	231.09	348666
2023-06-14	231.61	235.10	229.74	230.54	469152
2023-06-15	229.72	235.18	228.33	233.62	595038
2023-06-16	234.04	236.71	233.02	234.12	551076
2023-06-20	230.75	232.42	227.16	230.29	1208906
2023-06-21	229.59	231.45	225.45	227.48	749563
2023-06-22	226.21	228.44	223.01	227.31	670584
2023-06-23	223.50	231.12	223.50	226.33	5358246
2023-06-26	226.17	230.50	222.64	228.72	580273
2023-06-27	227.81	229.76	222.02	228.91	559599
2023-06-28	228.91	240.36	228.91	240.26	1016091
2023-06-29	240.57	242.98	238.31	242.63	868790
2023-06-30	245.00	252.15	243.52	250.20	934723
2023-07-03	249.25	250.00	241.27	243.03	616652
2023-07-05	240.40	243.60	235.43	240.85	1235240
2023-07-06	236.97	239.36	234.68	237.43	926290
2023-07-07	237.55	239.08	233.81	236.44	435919
2023-07-10	236.36	245.04	234.78	244.32	531298
2023-07-11	245.52	245.52	238.11	239.37	807765
2023-07-12	242.18	243.38	239.25	243.14	653962
2023-07-13	243.72	249.25	240.31	248.99	626258
2023-07-14	250.64	251.39	245.12	246.25	453165
2023-07-17	246.25	247.00	243.60	245.04	482067
2023-07-18	244.88	247.87	242.15	245.64	507556
2023-07-19	247.34	251.89	246.44	247.20	865962
2023-07-20	248.32	249.54	246.30	247.41	407552
2023-07-21	248.40	249.81	243.36	245.93	708095
2023-07-24	243.52	244.32	236.28	242.63	984610
2023-07-25	239.93	252.80	239.72	249.66	800498
2023-07-26	248.23	253.42	247.05	253.10	996946
2023-07-27	243.20	259.01	240.30	241.64	1533918
2023-07-28	245.23	252.76	240.67	252.14	741308
2023-07-31	252.90	256.33	250.50	251.41	836998
2023-08-01	249.33	251.38	247.21	249.23	550710
2023-08-02	246.88	252.70	246.20	251.51	487691
2023-08-03	251.64	252.82	248.27	251.05	390504
2023-08-04	251.05	255.41	250.95	253.35	551034
2023-08-07	253.39	254.66	250.29	251.57	424415
2023-08-08	250.09	255.48	248.64	255.24	495369
2023-08-09	255.24	256.57	252.56	253.62	506634
2023-08-10	254.79	258.50	252.34	256.23	666852
2023-08-11	254.13	258.57	251.02	258.39	574801
2023-08-14	256.93	260.39	255.38	259.21	495272
2023-08-15	259.32	262.20	256.86	259.09	537976
2023-08-16	258.36	261.43	255.52	256.24	508379
2023-08-17	255.72	256.39	250.22	251.99	550653
2023-08-18	250.81	251.72	248.64	250.34	378354
2023-08-21	251.17	252.64	247.72	248.83	438873
2023-08-22	249.59	250.69	245.91	250.17	382398
2023-08-23	250.56	252.92	246.60	252.75	604547
2023-08-24	252.75	256.48	246.89	252.96	816733
2023-08-25	252.44	256.86	250.57	256.32	481030
2023-08-28	256.29	258.68	254.67	255.30	289024
2023-08-29	254.45	260.26	253.25	260.23	298811
2023-08-30	260.12	266.43	260.12	265.62	459005
2023-08-31	265.44	268.07	259.06	259.94	405950
2023-09-01	262.54	264.76	261.58	262.69	268902
2023-09-05	263.21	263.51	258.47	258.65	241068
2023-09-06	259.66	261.61	256.50	256.69	536981
2023-09-07	255.80	259.57	255.12	258.12	542107
2023-09-08	258.39	259.79	248.82	250.13	508899
2023-09-11	255.46	255.46	255.46	255.46	34405
2023-09-12	253.48	259.62	252.57	257.28	398197
2023-09-13	259.96	265.77	258.65	265.10	960886
2023-09-14	267.03	268.00	260.20	261.78	523554
2023-09-15	260.52	265.86	259.20	261.71	518633
2023-09-18	259.80	265.00	258.76	263.02	506512
2023-09-19	261.64	264.10	259.95	263.26	373002
2023-09-20	264.84	265.28	261.29	261.78	325789
2023-09-21	260.83	260.83	250.35	251.87	628253
2023-09-22	252.12	252.23	248.35	250.41	593404
2023-09-25	247.84	251.99	246.70	250.41	382289
2023-09-26	247.99	251.48	245.34	246.70	425220
2023-09-27	248.01	249.22	243.85	248.07	432007
2023-09-28	248.07	249.54	246.12	247.08	437748
2023-09-29	248.66	251.29	245.00	246.25	535805
2023-10-02	245.70	246.85	239.25	243.14	493419
2023-10-03	241.71	243.02	238.60	240.42	451330
2023-10-04	241.58	242.59	236.04	240.32	389874
2023-10-05	239.60	242.15	235.55	239.68	482842
2023-10-06	237.91	245.24	236.01	239.78	814283
2023-10-09	236.78	239.40	236.44	238.55	278856
2023-10-10	238.66	243.13	236.47	242.81	721521
2023-10-11	244.46	249.46	240.42	249.25	620448
2023-10-12	249.12	253.77	242.83	243.90	1010126
2023-10-13	243.81	247.62	241.26	247.24	442521
2023-10-16	247.00	247.91	239.50	245.13	502466
2023-10-17	242.99	245.63	236.88	237.48	528862
2023-10-18	234.56	235.27	226.56	226.64	697156
2023-10-19	226.93	229.15	224.38	225.55	496987
2023-10-20	224.71	228.16	221.20	226.72	562920
2023-10-23	226.56	227.26	222.83	222.83	627941
2023-10-24	224.51	237.61	222.32	236.49	927382
2023-10-25	233.54	233.54	224.17	225.28	1098744
2023-10-26	237.60	243.39	230.86	240.56	1294855
2023-10-27	241.76	243.67	233.82	235.31	741389
2023-10-30	239.02	239.44	228.05	238.13	623817
2023-10-31	238.14	245.62	237.89	243.96	760577
2023-11-01	244.10	250.92	238.17	250.00	604574
2023-11-02	251.94	255.45	250.44	253.50	509254
2023-11-03	259.67	263.49	257.59	258.11	372737
2023-11-06	260.12	261.11	256.50	257.87	279459
2023-11-07	257.87	262.55	255.65	256.83	435362
2023-11-08	257.52	261.63	256.05	257.99	382882
2023-11-09	258.00	260.12	250.09	250.58	538190
2023-11-10	251.43	257.84	249.27	256.34	338385
2023-11-13	254.69	256.99	252.12	256.91	260200
2023-11-14	262.43	267.93	260.79	266.95	399560
2023-11-15	266.60	273.53	265.64	268.80	665834
2023-11-16	270.00	270.10	267.02	269.06	456478
2023-11-17	269.87	270.30	267.99	269.95	286552
2023-11-20	268.66	271.19	266.55	270.02	510656
2023-11-21	270.21	276.68	269.65	271.07	567185
2023-11-22	272.99	273.70	271.19	271.92	248791
2023-11-24	271.76	272.85	270.09	271.89	183539
2023-11-27	271.41	272.64	269.38	269.41	350464
2023-11-28	268.48	273.17	267.18	267.58	353542
2023-11-29	268.61	271.20	265.40	266.99	713163
2023-11-30	265.86	268.30	263.15	266.94	721155
2023-12-01	266.43	269.58	264.45	269.35	456078
2023-12-04	268.25	269.76	265.89	266.61	475332
2023-12-05	264.56	269.60	264.06	269.50	510204
2023-12-06	270.71	274.29	268.29	268.44	402324
2023-12-07	268.45	270.02	264.71	268.19	374248
2023-12-08	266.92	273.33	261.92	272.46	726673
2023-12-11	274.28	276.95	273.32	274.70	402446
2023-12-12	275.12	276.63	272.91	275.76	291604
2023-12-13	275.95	278.25	270.61	277.17	834512
2023-12-14	283.28	288.50	276.41	278.00	914233
2023-12-15	279.66	281.16	276.53	279.03	478989
2023-12-18	278.82	281.86	277.28	280.01	291176
2023-12-19	280.44	284.48	278.27	284.48	411582
2023-12-20	284.87	285.45	277.70	279.41	408108
2023-12-21	281.15	283.21	279.81	282.63	270510
2023-12-22	283.93	285.51	279.60	280.60	684473
2023-12-26	280.84	284.43	280.07	284.05	248867
2023-12-27	285.80	285.80	282.70	284.17	169797
2023-12-28	284.10	287.43	283.44	285.76	626728
2023-12-29	284.60	285.34	281.88	283.07	286230
2024-01-02	280.54	283.85	280.01	280.81	370037
2024-01-03	280.86	280.86	268.52	268.74	895696
2024-01-04	267.92	274.47	260.51	268.40	780176
2024-01-05	266.96	271.74	265.23	270.72	551353
2024-01-08	272.08	272.93	269.40	272.83	232717
2024-01-09	270.92	280.08	269.62	271.19	615987
2024-01-10	271.69	272.00	254.38	259.15	1051546
2024-01-11	258.28	258.28	251.25	255.20	512591
2024-01-12	255.52	257.11	250.80	255.00	627230
2024-01-16	251.76	255.83	248.42	250.92	614496
2024-01-17	248.21	249.85	244.59	247.84	486355
2024-01-18	247.84	254.54	244.78	254.24	678436
2024-01-19	255.46	259.63	253.09	259.57	799682
2024-01-22	261.38	267.86	259.17	265.23	642493
2024-01-23	267.05	267.35	260.33	263.98	626634
2024-01-24	266.61	267.59	262.86	263.73	503622
2024-01-25	265.74	267.62	262.88	265.49	337398
2024-01-26	268.50	270.71	264.10	266.51	349219
2024-01-29	266.75	268.46	265.20	267.83	358200
2024-01-30	268.61	268.61	259.80	262.52	592385
2024-01-31	262.91	262.91	254.60	260.87	774483
2024-02-01	262.26	268.34	256.21	260.50	484531
2024-02-02	259.78	261.88	257.65	260.50	535968
2024-02-05	257.94	267.00	256.96	265.79	471422
2024-02-06	269.00	269.00	261.25	265.48	464166
2024-02-07	265.64	270.41	262.39	269.06	292961
2024-02-08	270.74	274.09	267.88	273.84	360895
2024-02-09	275.37	282.39	274.70	278.48	579144
2024-02-12	277.00	281.58	276.00	278.05	697866
2024-02-13	273.64	278.80	272.14	275.15	606614
2024-02-14	278.94	293.29	278.94	292.72	1025476
2024-02-15	292.72	296.68	286.72	290.14	756032
2024-02-16	290.08	292.22	286.89	289.03	587423
2024-02-20	289.03	296.50	282.98	283.48	725473
2024-02-21	285.65	285.65	277.21	284.70	630665
2024-02-22	301.47	323.80	298.01	313.37	1245474
2024-02-23	313.87	316.52	309.67	314.19	703532
2024-02-26	312.48	319.08	312.43	318.73	891728
2024-02-27	318.78	323.74	318.17	322.46	514029
2024-02-28	319.83	326.03	319.39	323.44	508457
2024-02-29	323.63	323.63	318.12	320.62	478537
2024-03-01	319.88	325.75	317.79	325.51	450738
2024-03-04	324.77	332.95	320.86	331.26	650344
2024-03-05	325.35	335.71	325.35	335.49	661319
2024-03-06	344.00	344.77	334.30	335.62	673603
2024-03-07	336.76	340.82	335.93	340.00	373043
2024-03-08	340.82	342.52	333.90	334.64	514976
2024-03-11	332.49	335.98	328.44	332.38	754361
2024-03-12	332.10	340.38	328.64	338.36	681234
2024-03-13	340.44	341.00	331.02	333.50	488743
2024-03-14	335.15	336.23	330.51	333.68	301062
2024-03-15	332.21	335.83	323.77	334.76	416240
2024-03-18	334.76	338.11	332.12	332.51	376958
2024-03-19	329.76	335.97	327.95	334.79	365431
2024-03-20	335.79	336.86	330.98	335.74	342729
2024-03-21	337.02	339.46	335.83	337.28	418449
2024-03-22	334.02	336.35	328.15	332.00	476447
2024-03-25	332.05	333.18	329.44	329.80	365071
2024-03-26	331.33	333.49	329.34	329.91	441943
2024-03-27	333.01	335.98	329.28	329.50	541108
2024-03-28	330.19	336.74	327.77	335.95	520512
2024-04-01	337.00	338.98	329.97	331.73	428111
2024-04-02	327.34	327.34	321.47	322.67	483610
2024-04-03	321.38	324.07	316.95	321.09	530818
2024-04-04	314.77	323.89	312.85	313.18	549075
2024-04-05	314.14	322.20	312.44	318.83	431233
2024-04-08	319.15	322.76	317.17	320.96	302613
2024-04-09	323.77	325.91	318.24	319.14	395580
2024-04-10	311.50	315.12	310.92	312.51	313542
2024-04-11	314.31	314.31	310.25	312.39	198518
2024-04-12	309.32	311.39	305.43	306.00	393747
2024-04-15	309.60	310.29	298.82	299.12	384759
2024-04-16	296.83	301.46	293.35	294.03	667738
2024-04-17	296.90	296.93	290.63	292.02	386201
2024-04-18	291.07	298.99	287.90	291.82	496031
2024-04-19	291.85	295.06	287.02	288.23	647943
2024-04-22	290.87	299.65	288.23	297.93	778967
2024-04-23	300.21	307.22	298.17	306.45	855919
2024-04-24	309.83	313.89	305.07	309.44	962338
2024-04-25	312.34	318.55	296.63	300.08	1196403
2024-04-26	302.85	310.41	300.25	308.31	715419
2024-04-29	309.22	311.47	300.88	304.14	615955
2024-04-30	304.61	306.77	297.16	297.88	412852
2024-05-01	297.27	306.40	296.57	301.61	357018
2024-05-02	302.96	307.00	295.75	301.07	641936
2024-05-03	306.55	310.43	303.23	309.02	567325
2024-05-06	310.01	315.87	308.46	315.14	491800
2024-05-07	315.62	317.24	312.39	314.54	617363
2024-05-08	313.77	314.05	309.87	311.75	541531
2024-05-09	312.26	315.73	311.36	315.04	396034
2024-05-10	315.40	319.57	313.50	315.39	448677
2024-05-13	315.74	316.01	309.31	309.51	414059
2024-05-14	311.45	316.03	310.44	315.57	474970
2024-05-15	319.10	322.56	316.62	321.80	509291
2024-05-16	320.74	322.59	314.79	315.83	247399
2024-05-17	316.08	317.84	312.44	314.72	224336
2024-05-20	315.89	321.45	314.06	318.72	358620
2024-05-21	317.99	319.72	315.00	317.88	327662
2024-05-22	318.17	320.36	315.05	316.94	370372
2024-05-23	319.74	321.58	315.90	320.00	651779
2024-05-24	320.42	325.91	317.81	320.72	582318
2024-05-28	321.55	325.60	317.53	321.06	566423
2024-05-29	316.85	319.34	308.75	309.52	493152
2024-05-30	309.20	332.52	306.62	322.92	1021066
2024-05-31	325.91	328.00	318.51	324.82	674254
2024-06-03	322.81	330.91	317.18	323.49	469088
2024-06-04	324.62	324.62	316.19	318.08	425672
2024-06-05	319.50	330.27	318.81	329.65	473816
2024-06-06	331.02	331.04	321.56	322.02	677086
2024-06-07	318.62	320.35	312.19	319.28	634384
2024-06-10	314.35	320.59	312.67	319.84	400585
2024-06-11	317.87	323.41	316.03	317.04	423998
2024-06-12	321.17	323.48	317.22	319.78	382004
2024-06-13	317.51	319.28	312.00	317.92	538914
2024-06-14	316.52	316.52	308.47	313.33	319436
2024-06-17	312.97	318.94	310.18	316.39	553245
2024-06-18	316.20	319.27	314.81	318.63	435076
2024-06-20	317.03	318.35	314.55	316.00	474442
2024-06-21	315.65	322.15	313.77	318.78	607369
2024-06-24	317.99	320.81	315.15	316.85	456089
2024-06-25	317.09	317.09	311.56	315.46	512043
2024-06-26	313.66	316.67	311.26	312.98	516152
2024-06-27	313.18	316.38	311.53	313.22	519784
2024-06-28	315.13	321.82	311.06	313.47	5539334
2024-07-01	316.43	322.99	314.31	316.51	677791
2024-07-02	315.03	319.04	315.03	318.30	645057
2024-07-03	323.01	323.01	315.25	318.01	378130
2024-07-05	318.00	322.52	316.52	320.77	329939
2024-07-08	321.99	322.68	317.18	320.92	322843
2024-07-09	321.30	325.38	321.00	324.00	421427
2024-07-10	325.09	329.68	322.79	328.65	451093
2024-07-11	330.00	339.24	329.00	334.20	386136
2024-07-12	335.78	339.85	334.41	336.03	453043
2024-07-15	336.81	342.36	334.47	340.86	464917
2024-07-16	342.44	347.72	340.04	346.20	699825
2024-07-17	344.00	345.86	333.84	333.92	685444
2024-07-18	331.92	333.42	324.78	327.80	530994
2024-07-19	328.38	331.08	325.08	329.70	371607
2024-07-22	334.54	342.55	331.30	339.93	425585
2024-07-23	335.92	339.89	331.29	332.23	533372
2024-07-24	331.86	338.80	327.06	331.77	900596
2024-07-25	310.00	326.71	288.43	313.10	1550372
2024-07-26	314.01	325.10	312.85	323.46	908602
2024-07-29	323.92	330.11	322.25	329.33	711591
2024-07-30	331.39	333.63	327.86	330.51	543901
2024-07-31	335.07	338.67	328.05	328.44	578331
2024-08-01	328.24	331.53	326.06	327.15	370470
2024-08-02	320.85	321.41	308.40	317.08	418018
2024-08-05	304.06	316.22	300.01	310.49	646291
2024-08-06	312.97	319.66	310.35	312.53	450056
2024-08-07	316.07	316.07	301.71	306.57	535812
2024-08-08	307.66	315.79	304.34	313.04	356170
2024-08-09	313.58	315.88	311.23	312.93	206020
2024-08-12	313.49	314.06	304.30	311.72	329091
2024-08-13	314.03	320.67	312.53	320.34	418865
2024-08-14	321.28	323.30	315.35	317.42	187847
2024-08-15	322.73	323.96	316.98	321.53	284554
2024-08-16	319.88	322.92	317.82	322.49	191007
2024-08-19	322.48	325.00	319.95	324.91	172377
2024-08-20	325.00	326.68	322.00	323.99	302213
2024-08-21	323.65	326.53	321.70	323.13	195586
2024-08-22	326.34	326.74	319.60	320.32	624208
2024-08-23	324.31	325.78	321.29	324.16	195582
2024-08-26	323.75	328.35	318.96	322.97	233156
2024-08-27	321.99	326.02	319.61	326.01	215426
2024-08-28	326.75	326.75	317.11	320.74	318654
2024-08-29	322.22	328.04	319.99	320.58	345306
2024-08-30	321.91	322.47	314.07	322.06	446095
2024-09-03	319.05	323.25	311.62	312.22	451735
2024-09-04	311.57	314.31	310.03	312.52	230145
2024-09-05	311.44	313.51	306.89	308.00	296776
2024-09-06	309.18	309.44	300.42	302.52	277775
2024-09-09	303.31	304.50	296.07	298.70	1119841
2024-09-10	299.80	303.76	269.09	280.48	1822845
2024-09-11	282.40	294.57	282.40	289.81	1436581
2024-09-12	294.27	301.53	288.15	299.69	1490958
2024-09-13	302.00	304.16	298.31	300.00	609985
2024-09-16	300.48	303.61	293.83	295.58	806469
2024-09-17	297.71	299.59	292.37	292.54	524620
2024-09-18	295.60	308.60	294.51	302.45	959771
2024-09-19	308.28	310.54	299.81	300.92	299220
2024-09-20	299.18	303.16	294.52	303.07	1013693
2024-09-23	305.14	305.14	296.05	296.30	613012
2024-09-24	295.67	297.95	294.74	296.44	458010
2024-09-25	294.15	294.15	281.43	283.92	1057230
2024-09-26	287.63	287.63	282.96	286.13	999028
2024-09-27	286.90	287.24	283.04	285.61	653376
2024-09-30	285.46	287.69	283.01	287.31	342770
2024-10-01	287.31	290.45	282.80	284.51	674019
2024-10-02	284.51	295.88	280.96	294.39	709597
2024-10-03	293.91	297.81	282.44	293.18	725122
2024-10-04	294.86	299.05	291.86	293.54	482725
2024-10-07	291.94	294.04	285.20	290.37	410429
2024-10-08	290.06	292.31	286.74	287.56	525616
2024-10-09	287.00	292.77	285.15	292.66	573683
2024-10-10	290.19	303.69	288.43	296.29	626291
2024-10-11	295.40	297.99	293.01	296.65	311970
2024-10-14	295.88	298.61	292.45	296.55	405795
2024-10-15	295.42	299.51	294.50	294.87	230497
2024-10-16	294.68	296.70	289.84	293.60	437186
2024-10-17	293.79	300.11	288.75	295.24	742056
2024-10-18	296.13	301.46	294.91	297.72	506622
2024-10-21	295.99	300.25	288.60	288.64	978279
2024-10-22	283.00	289.29	277.88	283.49	1378664
2024-10-23	281.15	284.98	278.43	280.76	1932635
2024-10-24	240.61	242.72	220.51	221.73	6192440
2024-10-25	224.79	229.00	220.01	220.47	2593338
2024-10-28	221.26	234.00	221.26	230.50	2292577
2024-10-29	231.28	232.51	225.74	232.40	1835040
2024-10-30	230.02	234.60	227.74	227.89	1605148
2024-10-31	224.81	229.18	220.28	222.11	2874234
2024-11-01	222.44	226.78	219.81	220.40	1493224
2024-11-04	220.45	223.66	217.67	218.80	1303218
2024-11-05	219.50	227.94	218.57	226.42	1140230
2024-11-06	230.01	231.89	218.94	223.85	1673898
2024-11-07	224.88	224.99	214.79	215.01	3032615
2024-11-08	214.43	217.69	208.65	214.93	2210028
2024-11-11	217.00	217.91	210.84	212.18	1325505
2024-11-12	212.96	215.60	210.66	212.27	1454316
2024-11-13	212.08	212.10	203.83	203.90	1804786
2024-11-14	204.00	204.80	198.00	200.02	1757892
2024-11-15	196.70	197.55	188.57	189.64	2203578
2024-11-18	187.69	189.85	183.38	187.22	1902058
2024-11-19	186.79	195.68	185.38	195.60	1508188
2024-11-20	196.67	203.97	196.66	203.67	1837106
2024-11-21	204.84	213.37	204.00	212.76	2425429
2024-11-22	212.76	221.34	212.21	214.25	2528320
2024-11-25	215.43	219.62	215.00	216.76	1248075
2024-11-26	214.64	215.38	209.32	212.15	968656
2024-11-27	213.82	215.08	209.13	212.84	468552
2024-11-29	212.21	212.30	209.30	210.25	311215
2024-12-02	211.00	216.75	210.25	213.56	1662390
2024-12-03	212.87	214.66	210.70	212.99	1349015
2024-12-04	212.22	217.40	209.66	214.50	1039423
2024-12-05	213.90	215.54	209.25	209.49	878821
2024-12-06	211.99	217.74	209.71	217.47	1290997
2024-12-09	218.21	222.58	217.06	219.23	1014004
2024-12-10	219.89	221.60	213.72	215.96	1259520
2024-12-11	215.46	218.34	211.23	212.18	1198978
2024-12-12	211.70	211.97	206.21	210.81	1040626
2024-12-13	210.80	210.90	206.11	208.15	976853
2024-12-16	207.12	210.76	203.00	204.18	1316698
2024-12-17	203.20	211.76	202.36	203.26	1220754
2024-12-18	203.93	207.84	201.38	204.40	1442005
2024-12-19	202.90	206.93	202.36	204.61	1161312
2024-12-20	200.88	210.05	200.69	207.51	849947
2024-12-23	206.77	210.26	205.44	210.02	829126
2024-12-24	210.21	213.34	208.26	213.26	453758
2024-12-26	211.25	214.48	210.32	213.82	591094
2024-12-27	213.79	215.47	211.01	212.29	395268
2024-12-30	210.46	211.99	206.76	209.64	331928
2024-12-31	210.93	214.75	208.67	209.71	399268
2025-01-02	212.52	215.96	211.36	212.63	537903
2025-01-03	214.33	216.49	211.00	213.28	503135
2025-01-06	214.11	219.23	214.11	215.51	532192
2025-01-07	219.54	228.29	217.76	222.58	1017871
2025-01-08	220.16	221.80	216.19	219.34	1021846
2025-01-10	217.27	220.93	215.91	218.22	936793
2025-01-13	216.53	220.51	213.67	217.99	815862
2025-01-14	199.39	209.74	197.91	200.24	1830973
2025-01-15	204.19	204.99	196.50	199.47	1878395
2025-01-16	199.47	203.06	196.78	202.47	1455319
2025-01-17	204.00	204.08	197.64	198.11	1229575
2025-01-21	198.71	205.31	197.83	205.07	1095873
2025-01-22	205.07	205.95	200.16	203.07	586580
2025-01-23	202.37	203.72	196.51	202.68	1105741
2025-01-24	204.27	204.40	200.03	200.48	831207
2025-01-27	202.48	206.61	200.17	202.26	848498
2025-01-28	202.45	204.10	198.92	202.19	1262636
2025-01-29	200.68	200.68	194.33	198.12	815529
2025-01-30	199.47	202.83	197.20	201.72	599201
2025-01-31	202.65	204.33	198.64	199.08	494791
2025-02-03	194.19	198.32	192.93	195.51	655307
2025-02-04	196.22	199.94	193.12	193.27	766171
2025-02-05	193.61	198.34	193.00	196.41	490303
2025-02-06	196.53	203.26	193.93	195.94	543222
2025-02-07	196.87	197.82	191.88	193.46	404601
2025-02-10	193.65	193.65	187.16	190.85	938711
2025-02-11	190.00	190.44	187.00	187.35	639660
2025-02-12	185.99	189.54	183.40	186.53	761555
2025-02-13	186.25	187.24	181.51	182.64	1258141
2025-02-14	185.45	187.42	184.09	186.21	1663746
2025-02-18	186.98	188.65	184.47	188.65	1482939
2025-02-19	187.73	194.48	187.59	191.32	1456878
2025-02-20	194.99	205.06	193.84	201.84	1846029
2025-02-21	204.68	208.95	200.77	201.39	1353267
2025-02-24	201.05	204.21	198.29	199.15	1120372
2025-02-25	198.89	199.82	195.12	197.50	726261
2025-02-26	199.52	200.00	195.23	196.20	807113
2025-02-27	196.51	197.79	189.14	189.63	1045594
2025-02-28	190.65	191.93	187.93	190.02	885895
2025-03-03	179.50	187.24	179.50	184.81	1000924
2025-03-04	184.71	185.22	181.45	183.62	1533836
2025-03-05	184.35	186.49	183.47	186.49	787894
2025-03-06	184.83	189.30	184.67	185.18	807129
2025-03-07	184.33	187.70	182.54	186.56	1012302
2025-03-10	186.76	188.01	181.94	182.72	861275
2025-03-11	181.75	182.55	174.93	175.78	1514322
2025-03-12	177.00	184.98	176.67	183.39	1258450
2025-03-13	178.00	181.61	175.12	178.95	1223455
2025-03-14	179.18	186.05	179.18	184.58	785276
2025-03-17	184.69	188.18	180.43	185.77	810489
2025-03-18	185.30	187.58	182.42	186.03	788240
2025-03-19	184.94	187.47	183.96	184.48	929000
2025-03-20	184.84	187.50	183.69	183.96	472124
2025-03-21	177.92	185.13	177.92	184.87	741391
2025-03-24	185.01	188.05	182.22	184.44	536935
2025-03-25	186.03	186.03	178.84	179.02	945778
2025-03-26	177.89	181.50	176.03	178.78	554328
2025-03-27	178.33	180.82	177.56	180.11	1468527
2025-03-28	179.65	181.66	176.93	179.07	1239535
2025-03-31	175.28	176.30	168.00	174.99	1689600
2025-04-01	175.88	175.88	165.45	166.56	1287859
2025-04-02	165.62	170.50	165.00	168.70	801351
2025-04-03	167.29	167.29	161.00	163.61	942705
2025-04-04	156.80	157.99	151.64	153.72	1171124
2025-04-07	149.22	159.42	142.77	150.83	1023429
2025-04-08	154.60	154.60	140.22	142.50	1735405
2025-04-09	141.08	156.30	138.51	155.49	1764777
2025-04-10	148.51	150.97	140.57	142.64	1680933
2025-04-11	144.66	148.26	139.00	144.04	1845706
2025-04-14	144.54	148.22	142.65	146.74	1287685
2025-04-15	147.17	147.83	143.74	145.17	794607
2025-04-16	146.42	148.16	142.53	143.54	1186245
2025-04-17	142.41	142.44	137.87	139.32	1759894
2025-04-21	138.65	139.01	133.63	137.23	1460626
2025-04-22	136.72	138.14	133.28	136.79	4032886
2025-04-23	138.49	147.79	138.02	143.12	2248556
2025-04-24	142.69	147.07	140.17	145.92	2595137
2025-04-25	144.90	145.51	142.84	144.96	1049895
2025-04-28	146.29	146.66	143.02	145.00	1196218
2025-04-29	142.89	150.04	141.98	149.31	3624384
2025-04-30	149.30	151.92	145.61	151.44	2767585
2025-05-01	142.61	147.49	135.00	145.21	4001372
2025-05-02	148.32	151.99	142.86	142.96	2302169
2025-05-05	144.22	145.00	140.46	143.02	1400279
2025-05-06	143.18	144.05	135.00	135.10	1943378
2025-05-07	137.41	141.66	135.64	138.85	2372426
2025-05-08	139.63	141.96	137.85	138.48	3034546
2025-05-09	138.87	140.05	133.86	133.96	1233572
2025-05-12	137.23	142.58	136.00	140.22	1723922
2025-05-13	140.00	140.87	136.96	140.49	2580103
2025-05-14	141.21	141.21	131.64	132.23	1368710
2025-05-15	131.41	132.78	129.26	130.66	1530316
2025-05-16	131.72	133.62	129.25	131.63	870257
2025-05-19	128.03	131.72	127.51	130.75	1487104
2025-05-20	131.81	134.44	130.09	132.08	1890152
2025-05-21	130.96	132.34	126.40	126.62	1492980
2025-05-22	127.00	127.60	125.35	126.99	823362
2025-05-23	125.10	128.48	125.10	127.99	883279
2025-05-27	129.00	133.07	129.00	131.38	1784890
2025-05-28	131.52	132.43	130.40	130.84	874219
2025-05-29	131.94	132.96	129.95	131.07	1251081
2025-05-30	131.19	131.47	127.96	130.28	917381
2025-06-02	130.14	130.80	128.16	128.90	641905
2025-06-03	128.76	133.76	126.14	133.76	936106
2025-06-04	134.42	142.99	134.15	139.61	2069096
2025-06-05	139.62	140.17	134.82	134.82	1262824
2025-06-06	135.24	139.72	135.01	139.11	980388
2025-06-09	140.67	141.00	138.59	139.71	1083111
2025-06-10	141.10	146.17	140.96	144.73	1011513
2025-06-11	145.67	150.00	144.52	145.54	1619337
2025-06-12	144.42	148.31	142.64	147.09	908452
2025-06-13	143.95	146.99	143.95	145.66	1284588
2025-06-16	145.94	147.26	142.79	147.04	955087
2025-06-17	144.81	146.79	140.59	141.86	1189134
2025-06-18	141.49	145.52	140.20	143.58	1131606
2025-06-20	144.46	147.50	143.59	146.48	1647044
2025-06-23	145.75	149.49	145.48	147.30	1823958
2025-06-24	149.10	149.66	145.75	148.54	927597
2025-06-25	149.68	149.68	144.56	145.91	1538941
2025-06-26	147.61	148.39	145.02	146.75	1160152
2025-06-27	147.29	147.75	143.92	144.56	1213002
2025-06-30	144.78	146.34	142.89	145.45	1167893
2025-07-01	144.87	155.25	144.29	148.88	1208633
2025-07-02	147.28	151.39	146.35	150.82	656189
2025-07-03	152.23	154.05	149.57	150.10	486301
2025-07-07	150.24	150.24	146.56	147.59	1141579
2025-07-08	148.12	153.06	148.12	151.58	1080399
2025-07-09	152.85	155.38	148.59	150.53	865630
2025-07-10	150.79	155.90	149.89	152.07	1513867
2025-07-11	148.98	151.29	148.03	150.52	1009181
2025-07-14	148.88	150.94	148.45	149.52	1240587
2025-07-15	150.92	153.62	145.47	145.58	1254092
2025-07-16	146.70	148.83	142.69	144.04	1134114
2025-07-17	143.05	147.67	142.16	146.88	1757330
2025-07-18	148.10	148.73	142.47	143.54	1599322
2025-07-21	143.54	143.54	139.15	139.63	2201658
2025-07-22	150.00	161.72	150.00	161.50	4126044
2025-07-23	166.04	170.73	161.96	167.89	2868803
2025-07-24	202.04	211.00	190.28	195.01	4523747
2025-07-25	193.41	194.01	183.84	187.01	1598530
2025-07-28	188.57	190.56	185.54	189.66	1002450
2025-07-29	186.54	189.29	182.13	185.21	1550528
2025-07-30	185.38	186.37	179.25	181.50	2560287
2025-07-31	180.05	181.59	168.57	169.19	1615819
2025-08-01	167.63	169.00	162.99	166.44	1131166
2025-08-04	165.30	166.91	163.79	164.80	706820
2025-08-05	165.00	168.17	163.76	165.98	1132888
2025-08-06	164.72	164.72	154.69	155.42	1096932
2025-08-07	156.81	159.76	155.37	157.85	1205634
2025-08-08	157.15	159.16	154.97	158.44	871147
2025-08-11	158.95	160.89	157.59	159.71	899906
2025-08-12	159.63	170.16	159.51	169.08	1274364
2025-08-13	170.36	176.81	169.10	176.29	1444155
2025-08-14	174.37	176.76	173.77	175.36	1057440
2025-08-15	175.97	177.99	174.13	175.84	892297
2025-08-18	176.58	178.93	175.36	178.56	867373
2025-08-19	178.08	180.67	177.37	179.64	901739
2025-08-20	179.04	181.51	177.76	180.25	987561
2025-08-21	177.01	177.99	174.48	175.70	1205341
2025-08-22	175.87	181.51	175.01	175.83	1166426
2025-08-25	175.85	176.26	171.05	171.75	739344
2025-08-26	172.20	173.03	170.26	171.76	361628
2025-08-27	171.86	174.73	169.99	174.00	709563
2025-08-28	174.18	175.19	172.36	175.05	534559
2025-08-29	175.45	179.44	173.34	177.94	552339
2025-09-02	176.65	178.49	172.90	177.84	829267
2025-09-03	182.05	182.67	178.28	180.01	1064765
2025-09-04	165.86	177.35	161.01	176.36	2066745
2025-09-05	177.30	180.95	174.03	174.88	1260191
2025-09-08	172.83	180.07	172.83	177.81	1168833
2025-09-09	171.08	175.42	168.61	168.94	1155429
2025-09-10	169.22	169.93	164.00	165.44	1468735
2025-09-11	166.72	175.38	166.40	175.11	1410450
2025-09-12	172.46	176.07	170.27	175.00	1597382
2025-09-15	176.69	177.00	170.35	170.46	1080719
2025-09-16	171.58	175.52	170.87	173.13	1333943
2025-09-17	172.79	178.17	172.79	175.21	895051
2025-09-18	175.27	179.51	174.62	179.43	580652
2025-09-19	182.03	183.46	173.19	174.00	1804750
2025-09-22	173.82	173.89	169.77	170.80	767566
2025-09-23	170.83	173.01	169.40	170.38	518589
2025-09-24	170.31	171.92	166.93	167.49	716511
2025-09-25	167.40	167.40	162.41	162.53	1092224

Explore More About ICLR

Coins representing dividend payouts and trends

ICLR Dividend History

Discover Icon PLC'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

ICLR Stock Split History

Discover Icon PLC'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

ICLR Historical Prices

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

Web Analytics