ICUI Historical Prices

Summary

Key Stock Metrics

114.82

(July 1, 2024)

52-Week Low

196.26

(November 13, 2024)

52-Week High

321.70

(August 10, 2018)

All-Time High

132.15

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-17	8.67	8.67	8.33	8.67	47097
1993-09-20	8.67	9.17	8.33	8.67	102894
1993-09-21	8.50	8.83	8.33	8.83	49347
1993-09-22	8.83	8.83	8.33	8.67	34197
1993-09-23	8.67	8.67	8.33	8.33	18148
1993-09-24	8.67	8.83	8.33	8.83	10198
1993-09-27	8.83	8.83	8.33	8.33	20398
1993-09-28	8.33	8.67	8.33	8.33	7200
1993-09-29	8.33	8.67	8.17	8.17	59547
1993-09-30	8.33	8.33	8.00	8.00	41247
1993-10-01	8.33	8.33	8.00	8.33	11698
1993-10-04	8.33	8.33	8.00	8.33	7800
1993-10-05	8.33	8.33	8.00	8.33	29098
1993-10-06	8.00	8.00	7.50	7.67	73495
1993-10-07	7.50	8.00	7.50	7.50	16198
1993-10-08	7.50	8.00	7.50	7.83	27448
1993-10-11	8.00	8.00	7.50	7.83	24298
1993-10-12	7.83	7.83	7.50	7.58	25798
1993-10-13	7.50	8.50	7.50	8.00	96294
1993-10-14	7.83	8.33	7.33	8.17	94044
1993-10-15	8.17	8.17	7.50	8.00	29398
1993-10-18	7.83	8.00	7.50	7.92	32397
1993-10-19	8.00	8.17	7.50	7.50	23098
1993-10-20	7.83	8.00	7.50	8.00	13048
1993-10-21	8.00	8.17	7.83	7.83	49497
1993-10-22	8.33	8.33	8.00	8.33	21448
1993-10-25	8.33	8.50	7.83	8.50	49197
1993-10-26	8.67	8.67	8.33	8.67	48747
1993-10-27	8.33	8.83	8.33	8.83	48447
1993-10-28	8.50	9.17	8.50	8.92	182391
1993-10-29	8.83	9.17	8.67	9.17	77395
1993-11-01	9.00	10.00	9.00	10.00	214488
1993-11-02	9.50	10.00	9.33	10.00	124644
1993-11-03	10.00	10.17	9.67	9.67	96294
1993-11-04	10.00	10.00	9.00	9.00	85045
1993-11-05	9.33	9.67	8.83	9.50	84745
1993-11-08	9.50	9.50	9.17	9.33	45297
1993-11-09	9.17	9.50	9.17	9.42	86695
1993-11-10	9.50	9.50	9.17	9.50	39747
1993-11-11	9.50	9.83	9.17	9.50	57897
1993-11-12	9.83	9.83	9.50	9.50	22498
1993-11-15	9.83	9.83	9.50	9.50	24298
1993-11-16	9.83	9.83	9.50	9.67	47997
1993-11-17	9.67	10.08	9.50	9.50	131542
1993-11-18	9.83	10.17	9.50	10.00	151791
1993-11-19	10.17	10.17	9.67	9.83	84595
1993-11-22	10.17	10.17	9.33	9.33	73345
1993-11-23	9.33	9.83	9.33	9.33	35547
1993-11-24	9.67	9.83	9.33	9.67	64797
1993-11-26	9.50	9.83	9.50	9.50	4800
1993-11-29	9.83	9.83	9.33	9.33	30147
1993-11-30	9.67	9.83	9.33	9.83	49797
1993-12-01	10.00	10.00	9.50	9.75	27298
1993-12-02	9.83	10.17	9.83	9.92	60297
1993-12-03	10.17	10.33	9.83	10.00	70795
1993-12-06	10.33	10.33	9.83	9.83	42897
1993-12-07	10.33	10.83	9.83	10.83	211038
1993-12-08	10.83	10.83	10.33	10.33	55347
1993-12-09	10.33	10.83	10.33	10.83	36147
1993-12-10	10.50	10.83	10.50	10.83	78895
1993-12-13	10.50	10.83	10.33	10.33	34347
1993-12-14	10.67	11.00	10.50	11.00	110094
1993-12-15	11.00	11.00	10.50	11.00	68247
1993-12-16	11.00	11.00	10.50	11.00	62547
1993-12-17	10.67	11.00	10.67	10.67	29548
1993-12-20	10.67	11.00	10.67	10.67	42747
1993-12-21	10.67	11.00	10.67	10.67	22948
1993-12-22	11.00	11.00	10.67	10.67	41247
1993-12-23	11.00	11.00	10.67	10.83	26998
1993-12-27	10.67	11.00	10.67	11.00	15898
1993-12-28	11.00	11.17	10.50	10.67	36447
1993-12-29	11.17	11.17	10.67	10.67	33447
1993-12-30	10.67	11.17	10.67	10.75	39747
1993-12-31	11.00	11.17	10.83	10.83	20848
1994-01-03	10.83	11.17	10.83	11.17	53247
1994-01-04	11.17	11.17	10.83	11.00	43497
1994-01-05	10.83	11.00	10.67	10.83	48897
1994-01-06	10.83	11.00	10.67	10.83	64647
1994-01-07	11.00	11.00	10.50	10.67	66597
1994-01-10	10.67	10.67	10.17	10.17	20998
1994-01-11	10.17	10.67	10.17	10.33	19498
1994-01-12	10.67	10.67	10.17	10.17	15448
1994-01-13	10.67	10.67	10.17	10.67	32547
1994-01-14	10.50	10.67	10.33	10.67	31347
1994-01-17	10.67	10.67	10.33	10.33	31797
1994-01-18	10.67	11.17	10.33	11.17	59097
1994-01-19	10.67	11.17	10.67	11.17	51597
1994-01-20	10.83	11.17	10.83	11.17	40797
1994-01-21	11.17	11.33	10.83	11.33	63597
1994-01-24	11.33	11.33	11.00	11.33	41997
1994-01-25	11.33	11.67	11.00	11.17	97944
1994-01-26	11.33	12.00	11.33	12.00	127494
1994-01-27	11.67	12.50	11.67	12.33	152841
1994-01-28	11.83	12.33	11.83	12.25	97494
1994-01-31	12.33	12.67	11.17	11.83	265936
1994-02-01	11.83	12.17	11.33	11.50	63747
1994-02-02	11.83	11.83	11.50	11.83	35997
1994-02-03	11.50	11.83	11.50	11.67	91644
1994-02-04	11.83	11.83	11.08	11.25	74245
1994-02-07	11.00	11.33	10.67	11.00	81295
1994-02-08	11.00	11.00	10.50	10.83	73045
1994-02-09	11.00	11.00	10.50	10.50	95244
1994-02-10	10.83	11.33	10.83	10.83	41397
1994-02-11	11.17	11.17	10.83	10.83	6450
1994-02-14	11.17	11.17	10.67	11.17	14848
1994-02-15	11.17	11.17	10.67	10.67	23698
1994-02-16	10.67	11.17	10.67	11.00	15748
1994-02-17	10.67	11.00	10.67	10.67	51597
1994-02-18	10.67	11.00	10.67	11.00	29998
1994-02-22	10.67	11.00	10.50	10.83	24898
1994-02-23	10.83	10.83	10.33	10.58	19198
1994-02-24	10.83	10.83	10.17	10.50	31347
1994-02-25	10.17	10.50	10.17	10.17	13798
1994-02-28	10.17	10.50	10.17	10.50	12898
1994-03-01	10.50	10.50	10.17	10.50	33447
1994-03-02	10.33	10.33	9.83	10.00	26248
1994-03-03	10.50	10.50	10.17	10.50	42447
1994-03-04	10.33	10.50	10.17	10.42	11698
1994-03-07	10.17	10.67	10.17	10.67	30597
1994-03-08	10.67	10.67	10.17	10.33	26848
1994-03-09	10.67	10.67	9.83	10.17	81145
1994-03-10	10.33	10.33	9.83	9.92	21898
1994-03-11	9.67	10.17	9.67	10.17	62397
1994-03-14	10.00	10.67	10.00	10.67	22648
1994-03-15	10.17	10.67	10.17	10.42	25198
1994-03-16	10.67	10.67	10.33	10.67	23548
1994-03-17	10.67	11.00	10.33	10.67	34797
1994-03-18	10.83	11.00	10.67	11.00	70345
1994-03-21	10.67	11.00	10.67	11.00	18298
1994-03-22	10.67	11.00	10.50	10.50	16498
1994-03-23	10.83	10.83	10.17	10.17	32547
1994-03-24	10.17	10.67	9.83	9.83	35847
1994-03-25	10.17	10.17	9.50	10.00	24748
1994-03-28	10.17	10.17	9.67	9.67	8850
1994-03-29	9.67	9.67	9.67	9.67	8550
1994-03-30	10.17	10.17	9.00	9.50	54747
1994-03-31	9.00	9.50	8.33	9.00	71545
1994-04-04	8.67	8.67	8.00	8.00	54597
1994-04-05	8.50	8.67	8.25	8.67	80245
1994-04-06	8.67	8.67	8.17	8.67	145492
1994-04-07	8.67	9.67	8.67	9.50	112044
1994-04-08	9.67	9.67	8.83	9.17	77995
1994-04-11	9.33	9.33	9.00	9.33	14848
1994-04-12	9.33	10.00	8.83	9.67	56697
1994-04-13	10.00	10.50	9.33	9.50	85495
1994-04-14	9.50	9.83	9.50	9.50	24148
1994-04-15	9.50	9.83	9.33	9.33	19648
1994-04-18	9.83	9.83	9.17	9.17	12148
1994-04-19	9.67	9.67	8.83	8.83	36147
1994-04-20	8.67	9.17	8.67	9.00	35097
1994-04-21	8.67	9.00	8.67	8.83	29998
1994-04-22	9.00	9.00	8.67	8.67	8400
1994-04-25	9.00	9.00	8.50	8.50	34197
1994-04-26	9.00	9.00	8.50	8.67	22348
1994-04-28	9.00	9.33	8.67	9.33	67647
1994-04-29	9.33	9.50	9.00	9.00	12448
1994-05-02	9.33	9.33	9.00	9.00	14998
1994-05-03	9.00	9.33	8.83	8.83	7650
1994-05-04	9.33	9.33	8.83	9.33	5700
1994-05-05	9.33	9.50	8.83	9.42	11098
1994-05-06	8.83	9.50	8.83	8.83	22198
1994-05-09	8.83	9.33	8.83	9.33	9600
1994-05-10	8.83	9.33	8.83	9.00	16798
1994-05-11	9.17	9.33	9.00	9.00	23848
1994-05-12	9.00	9.17	8.83	8.83	34797
1994-05-13	9.17	9.17	8.83	8.83	14248
1994-05-16	8.83	9.17	8.83	9.17	11398
1994-05-17	8.83	9.00	8.00	8.50	41997
1994-05-18	8.50	8.50	7.33	7.83	104694
1994-05-19	8.17	8.33	7.83	8.17	95244
1994-05-20	8.00	8.33	7.83	8.17	27748
1994-05-23	7.83	8.33	7.83	7.92	55347
1994-05-24	8.17	8.33	7.83	8.33	20848
1994-05-25	8.00	8.33	8.00	8.33	13198
1994-05-26	8.33	8.33	8.00	8.00	16048
1994-05-27	8.33	8.50	8.00	8.00	23698
1994-05-31	8.50	8.50	8.00	8.33	5100
1994-06-01	8.00	8.50	8.00	8.17	9450
1994-06-02	8.00	8.83	8.00	8.33	30747
1994-06-03	8.33	8.83	8.33	8.33	22798
1994-06-06	8.83	8.83	8.33	8.83	26998
1994-06-07	8.83	8.83	8.33	8.67	20698
1994-06-08	8.33	8.83	8.33	8.33	17998
1994-06-09	8.33	8.83	8.33	8.67	9900
1994-06-10	8.33	8.83	8.33	8.67	12748
1994-06-13	8.33	8.67	8.33	8.67	11848
1994-06-14	8.33	8.67	8.33	8.67	13948
1994-06-15	8.67	8.67	8.33	8.33	19798
1994-06-16	8.33	8.83	8.33	8.83	68847
1994-06-17	8.83	8.83	8.33	8.83	41247
1994-06-20	8.83	8.83	8.33	8.33	45747
1994-06-21	8.33	8.83	8.33	8.83	20398
1994-06-22	8.83	8.83	8.33	8.33	13348
1994-06-23	8.33	8.83	8.33	8.83	9000
1994-06-24	8.33	8.58	8.00	8.33	84895
1994-06-27	8.33	8.67	8.33	8.33	23548
1994-06-28	8.33	8.50	8.17	8.33	13948
1994-06-29	8.67	8.67	8.17	8.50	28198
1994-06-30	8.17	8.67	8.17	8.67	61797
1994-07-01	8.67	8.67	8.17	8.17	11698
1994-07-05	8.17	8.67	8.17	8.17	6150
1994-07-06	8.17	8.67	8.17	8.17	38247
1994-07-07	8.67	8.67	8.17	8.67	35397
1994-07-08	8.17	8.67	8.00	8.67	6900
1994-07-11	8.00	8.50	8.00	8.50	16348
1994-07-12	8.00	8.50	8.00	8.50	7650
1994-07-13	8.50	9.17	8.00	9.17	134692
1994-07-14	9.17	9.50	8.67	9.50	113994
1994-07-15	9.00	9.50	8.50	8.50	71245
1994-07-18	8.50	8.67	7.17	8.00	149092
1994-07-19	7.67	8.00	7.50	7.71	47997
1994-07-20	7.83	7.83	7.33	7.67	71995
1994-07-21	7.67	7.67	7.17	7.50	29698
1994-07-22	7.50	7.50	7.17	7.50	16348
1994-07-25	7.50	7.50	7.17	7.33	33897
1994-07-26	7.17	7.33	7.00	7.00	21298
1994-07-27	7.00	7.50	7.00	7.00	52497
1994-07-28	7.67	7.67	7.17	7.33	51897
1994-07-29	7.67	7.67	7.33	7.67	35547
1994-08-01	7.33	7.67	7.33	7.33	9750
1994-08-02	7.33	7.67	7.17	7.17	11548
1994-08-03	7.67	7.67	7.17	7.67	11998
1994-08-04	7.67	7.67	7.33	7.67	21298
1994-08-05	7.33	7.33	7.17	7.33	35097
1994-08-08	7.17	7.67	7.17	7.33	12298
1994-08-09	7.33	7.67	7.33	7.33	26848
1994-08-10	7.33	7.67	7.33	7.33	12148
1994-08-11	7.33	7.67	7.33	7.33	21298
1994-08-12	7.67	7.67	7.33	7.33	17548
1994-08-15	7.67	7.67	7.33	7.67	23548
1994-08-16	7.33	7.67	6.83	7.00	104844
1994-08-17	7.17	7.33	6.83	7.08	85795
1994-08-18	7.00	7.33	7.00	7.33	49197
1994-08-19	7.00	7.33	7.00	7.00	21148
1994-08-22	7.33	7.33	7.00	7.00	33747
1994-08-23	7.33	7.33	7.00	7.17	11848
1994-08-24	7.33	7.50	7.00	7.00	31197
1994-08-25	7.00	7.17	7.00	7.00	5250
1994-08-26	7.33	7.33	7.00	7.17	37497
1994-08-29	7.00	7.33	7.00	7.33	45147
1994-08-30	7.33	7.33	7.00	7.33	44097
1994-08-31	7.33	7.33	6.83	7.33	44547
1994-09-01	6.83	7.33	6.83	7.00	16498
1994-09-02	7.00	7.33	6.83	7.17	37497
1994-09-06	7.00	7.33	7.00	7.13	13648
1994-09-07	7.33	7.33	7.00	7.33	10948
1994-09-08	7.00	7.33	6.83	6.83	16798
1994-09-09	6.83	7.33	6.83	7.33	4800
1994-09-12	7.33	7.50	6.83	7.17	15748
1994-09-13	7.33	7.50	7.00	7.00	50547
1994-09-14	7.17	7.50	7.00	7.50	167241
1994-09-15	7.50	7.67	7.00	7.42	49497
1994-09-16	7.67	7.67	7.33	7.42	15898
1994-09-19	7.67	7.67	7.33	7.50	20998
1994-09-20	7.67	7.67	7.33	7.50	12148
1994-09-21	7.67	7.67	7.33	7.33	38847
1994-09-22	7.50	7.50	7.33	7.33	19348
1994-09-23	7.33	7.67	7.33	7.67	18448
1994-09-26	7.33	7.67	7.33	7.50	24598
1994-09-27	7.50	7.50	7.33	7.33	8400
1994-09-28	7.50	7.67	7.33	7.50	29248
1994-09-29	7.67	7.67	7.33	7.67	96594
1994-09-30	7.67	7.67	7.33	7.50	70945
1994-10-03	7.67	7.67	7.33	7.67	29248
1994-10-04	7.67	7.67	7.33	7.33	104844
1994-10-05	7.50	7.83	7.17	7.50	43047
1994-10-06	7.50	7.50	7.33	7.33	13948
1994-10-07	7.33	7.50	7.33	7.33	21748
1994-10-10	7.50	7.50	7.33	7.50	8250
1994-10-11	7.50	7.67	7.33	7.33	30747
1994-10-12	7.33	7.67	7.33	7.42	55797
1994-10-13	7.67	7.67	7.33	7.50	31047
1994-10-14	7.33	7.67	7.00	7.08	45447
1994-10-17	7.00	7.00	6.67	6.67	88495
1994-10-18	6.67	7.50	6.67	7.50	104244
1994-10-19	7.50	8.50	7.33	8.33	342432
1994-10-20	8.33	8.33	7.83	8.17	237138
1994-10-21	8.33	8.33	8.17	8.17	34197
1994-10-24	8.17	8.50	8.17	8.50	110394
1994-10-25	8.17	8.50	8.17	8.33	26698
1994-10-26	8.50	8.83	8.33	8.83	39297
1994-10-27	8.50	8.83	8.33	8.50	47847
1994-10-28	8.83	8.83	8.50	8.67	52947
1994-10-31	8.83	8.83	8.67	8.67	115044
1994-11-01	8.83	8.83	8.33	8.67	63747
1994-11-02	8.33	8.67	8.33	8.42	26848
1994-11-03	8.67	8.67	8.17	8.42	51747
1994-11-04	8.42	8.50	8.33	8.50	18748
1994-11-07	8.33	8.50	8.33	8.33	21148
1994-11-08	8.58	8.58	8.33	8.33	25798
1994-11-09	8.17	8.50	8.17	8.17	30747
1994-11-10	8.17	8.42	8.00	8.33	35847
1994-11-11	8.33	8.33	8.00	8.33	48297
1994-11-14	8.33	8.33	8.00	8.17	23698
1994-11-15	8.33	8.33	8.17	8.33	73345
1994-11-16	8.17	9.00	8.17	8.75	127794
1994-11-17	9.00	10.17	9.00	10.00	236988
1994-11-18	9.67	10.17	9.67	9.75	128544
1994-11-21	9.67	10.17	9.67	9.67	229488
1994-11-22	10.17	10.17	9.50	10.00	82045
1994-11-23	9.50	9.83	9.00	9.50	83845
1994-11-25	9.83	9.83	9.50	9.83	11998
1994-11-28	9.83	9.83	9.33	9.67	64947
1994-11-29	9.67	9.67	9.33	9.67	58347
1994-11-30	9.67	9.67	9.33	9.50	41847
1994-12-01	9.33	9.67	9.17	9.50	64647
1994-12-02	9.50	9.50	9.17	9.17	29998
1994-12-05	9.50	9.50	9.17	9.50	23398
1994-12-06	9.50	9.50	9.17	9.50	28948
1994-12-07	9.50	9.50	9.17	9.17	19648
1994-12-08	9.17	9.50	9.00	9.33	22798
1994-12-09	9.33	9.33	9.00	9.33	23398
1994-12-12	9.33	9.33	9.00	9.00	28798
1994-12-13	9.33	9.33	9.00	9.17	56397
1994-12-14	9.17	9.33	8.83	9.33	29398
1994-12-15	9.33	9.67	9.17	9.67	119994
1994-12-16	9.83	9.83	9.50	9.50	90294
1994-12-19	9.83	9.83	9.50	9.83	58197
1994-12-20	9.83	9.83	9.50	9.67	24448
1994-12-21	9.83	9.83	9.50	9.67	40497
1994-12-22	9.50	10.25	9.50	10.00	117294
1994-12-23	9.67	10.00	9.67	10.00	19498
1994-12-27	9.83	10.17	9.67	10.00	36597
1994-12-28	10.17	10.33	9.83	10.08	88045
1994-12-29	10.00	10.33	9.83	10.33	14098
1994-12-30	10.33	10.33	9.83	10.33	28498
1995-01-03	9.83	10.33	9.83	10.00	59847
1995-01-04	10.00	10.50	10.00	10.50	149392
1995-01-05	10.50	11.00	10.33	10.50	135742
1995-01-06	10.50	10.83	10.50	10.83	77245
1995-01-09	10.50	10.83	10.50	10.50	112344
1995-01-10	10.50	10.83	10.50	10.67	75595
1995-01-11	10.83	10.83	10.50	10.50	124344
1995-01-12	10.50	10.83	10.50	10.50	57147
1995-01-13	10.83	10.83	10.50	10.67	99894
1995-01-16	10.83	10.83	10.50	10.67	37347
1995-01-17	10.50	10.67	10.50	10.67	64047
1995-01-18	10.50	10.67	10.25	10.25	130192
1995-01-19	10.17	10.67	10.17	10.17	43497
1995-01-20	10.33	10.33	10.00	10.33	23098
1995-01-23	10.33	10.33	9.50	9.50	32997
1995-01-24	9.50	10.17	9.50	10.17	13798
1995-01-25	10.17	10.50	9.58	10.50	78595
1995-01-26	10.17	10.50	10.17	10.33	49947
1995-01-27	10.17	10.67	10.17	10.33	92844
1995-01-30	10.33	10.67	10.17	10.33	31647
1995-01-31	10.17	10.67	10.17	10.17	35997
1995-02-01	10.67	10.83	10.17	10.67	95544
1995-02-02	10.50	10.83	10.50	10.50	70045
1995-02-03	10.83	10.83	10.50	10.67	190489
1995-02-06	10.83	10.83	10.50	10.50	47247
1995-02-07	10.54	10.83	10.50	10.50	71545
1995-02-08	10.83	10.83	10.50	10.83	221388
1995-02-09	10.83	11.00	10.67	10.67	94644
1995-02-10	10.67	11.00	10.67	10.83	67647
1995-02-13	11.00	11.00	10.83	10.92	29398
1995-02-14	10.83	11.00	10.50	10.83	115044
1995-02-15	10.83	10.83	10.17	10.17	117894
1995-02-16	10.67	10.67	10.00	10.17	82195
1995-02-17	10.00	10.33	9.83	9.83	27598
1995-02-21	9.83	10.33	9.83	10.33	33447
1995-02-22	9.83	10.33	9.83	10.33	31347
1995-02-23	10.33	10.33	9.67	10.17	42447
1995-02-24	9.67	10.00	9.67	9.83	21898
1995-02-27	10.00	10.17	9.50	9.50	53847
1995-02-28	9.50	9.83	9.50	9.83	29548
1995-03-01	9.67	10.17	9.67	10.00	46947
1995-03-02	9.83	10.33	9.83	10.00	41397
1995-03-03	10.00	10.33	10.00	10.33	49497
1995-03-06	10.00	10.33	10.00	10.00	33147
1995-03-07	10.00	10.33	9.83	10.33	73645
1995-03-08	9.83	10.33	9.83	10.33	88945
1995-03-09	10.33	10.33	9.83	9.83	24598
1995-03-10	9.83	10.33	9.83	10.00	31797
1995-03-13	9.83	10.33	9.83	10.00	19348
1995-03-14	9.83	10.50	9.83	10.33	29998
1995-03-15	10.00	10.33	10.00	10.00	50847
1995-03-16	10.00	10.33	10.00	10.17	36747
1995-03-17	10.00	10.33	9.83	9.83	51597
1995-03-20	10.33	10.33	9.83	9.83	44547
1995-03-21	9.83	10.17	9.83	9.83	12148
1995-03-22	9.83	10.17	9.83	10.00	66897
1995-03-23	9.83	10.17	9.67	9.67	14698
1995-03-24	9.67	10.17	9.67	9.67	53097
1995-03-27	9.67	10.33	9.67	10.33	56997
1995-03-28	10.00	10.33	10.00	10.00	33747
1995-03-29	10.33	10.33	10.00	10.17	40347
1995-03-30	10.00	10.33	10.00	10.17	21748
1995-03-31	10.00	10.33	10.00	10.33	32697
1995-04-03	10.33	10.33	10.00	10.33	32547
1995-04-04	10.33	10.50	10.00	10.50	49797
1995-04-05	10.67	11.17	10.17	11.00	251536
1995-04-06	11.00	11.50	10.83	11.33	312433
1995-04-07	11.33	11.67	11.00	11.25	318133
1995-04-10	11.00	11.33	10.83	10.83	94494
1995-04-11	10.83	11.17	10.17	10.83	151791
1995-04-12	10.50	10.83	10.50	10.67	23848
1995-04-13	10.50	11.00	10.50	10.67	56697
1995-04-17	11.00	11.17	10.83	11.00	106644
1995-04-18	11.00	11.17	11.00	11.00	72145
1995-04-19	11.00	11.17	10.67	10.67	44847
1995-04-20	11.17	11.17	10.67	11.00	50247
1995-04-21	10.67	11.17	10.67	11.17	23098
1995-04-24	10.67	11.17	10.67	11.17	50547
1995-04-25	10.67	11.17	10.67	11.17	48897
1995-04-26	10.67	11.00	10.67	11.00	42897
1995-04-27	10.67	11.00	10.58	10.67	26848
1995-04-28	10.33	10.67	10.33	10.67	19048
1995-05-01	10.67	10.67	10.33	10.33	30297
1995-05-02	10.67	10.67	10.33	10.67	26248
1995-05-03	10.67	10.83	10.50	10.83	33447
1995-05-04	10.50	10.83	10.50	10.50	19048
1995-05-05	10.50	10.83	10.50	10.83	19048
1995-05-08	10.50	10.83	10.50	10.50	18748
1995-05-09	10.50	10.83	10.50	10.50	52047
1995-05-10	10.50	10.83	10.50	10.50	26098
1995-05-11	10.83	10.83	10.50	10.83	36447
1995-05-12	10.83	10.83	10.00	10.33	96444
1995-05-15	10.00	10.33	9.67	10.00	88045
1995-05-16	10.00	10.00	9.50	10.00	80845
1995-05-17	10.00	10.00	9.67	10.00	68547
1995-05-18	9.67	10.00	9.67	10.00	90144
1995-05-19	10.00	10.00	9.17	9.67	41697
1995-05-22	9.17	9.67	9.17	9.33	29398
1995-05-23	9.00	9.50	9.00	9.17	48747
1995-05-24	9.17	9.50	9.17	9.50	29998
1995-05-25	9.50	9.50	9.00	9.00	113244
1995-05-26	9.00	9.50	9.00	9.50	23998
1995-05-30	9.50	9.50	8.83	9.33	59097
1995-05-31	9.33	9.33	8.83	9.33	60747
1995-06-01	9.33	9.33	8.83	8.83	99294
1995-06-02	9.33	9.33	8.83	9.17	36297
1995-06-05	9.17	9.17	8.67	9.17	24448
1995-06-06	8.67	9.17	8.67	8.83	31497
1995-06-07	8.83	9.17	8.67	8.83	42297
1995-06-08	9.17	9.17	8.67	9.17	26548
1995-06-09	9.17	9.50	8.83	9.50	42897
1995-06-12	9.17	9.83	9.17	9.83	46047
1995-06-13	9.83	9.83	9.33	9.83	29398
1995-06-14	9.33	9.83	9.33	9.33	13048
1995-06-15	9.33	9.83	9.33	9.33	34647
1995-06-16	9.67	9.67	9.17	9.17	50097
1995-06-19	9.17	9.33	9.17	9.33	22198
1995-06-20	9.17	9.33	8.67	9.00	53847
1995-06-21	9.17	9.33	8.67	8.83	135892
1995-06-22	9.33	9.33	8.83	9.17	12748
1995-06-23	8.83	9.17	8.67	9.00	76645
1995-06-26	8.67	9.00	8.67	8.67	36597
1995-06-27	9.00	9.00	8.50	8.75	257836
1995-06-28	8.83	8.83	8.33	8.50	24748
1995-06-29	8.50	9.50	8.25	9.50	1482675
1995-06-30	9.17	9.50	9.17	9.42	201439
1995-07-03	9.25	9.50	9.25	9.25	1800
1995-07-05	9.33	9.83	9.25	9.42	203239
1995-07-06	9.66	10.00	9.42	9.58	231288
1995-07-07	9.58	10.00	9.58	9.58	182541
1995-07-10	9.58	9.83	9.58	9.67	171591
1995-07-11	9.58	9.83	9.42	9.42	163941
1995-07-12	9.50	9.66	9.50	9.50	61947
1995-07-13	9.50	9.83	9.50	9.58	88045
1995-07-14	9.58	9.83	9.58	9.83	154491
1995-07-17	9.83	10.17	9.58	9.92	199789
1995-07-18	10.08	10.25	9.92	10.00	50547
1995-07-19	10.25	10.25	9.83	9.92	56847
1995-07-20	10.00	10.17	9.92	9.92	137992
1995-07-21	9.92	10.17	9.92	10.17	123144
1995-07-24	10.17	10.25	10.08	10.08	161241
1995-07-25	10.08	10.33	10.08	10.32	132742
1995-07-26	10.25	10.33	10.25	10.25	100494
1995-07-27	10.25	10.50	10.25	10.50	108144
1995-07-28	10.25	10.58	10.25	10.33	39597
1995-07-31	10.58	11.00	10.33	10.92	340332
1995-08-01	10.67	11.08	10.67	10.83	144592
1995-08-02	10.83	11.00	10.58	10.67	178941
1995-08-03	10.83	10.83	10.58	10.67	138442
1995-08-04	10.83	11.17	10.75	11.00	80245
1995-08-07	10.92	11.00	10.92	10.99	215388
1995-08-08	11.00	11.08	10.92	11.00	232488
1995-08-09	11.17	11.17	10.92	11.00	192889
1995-08-10	10.92	11.08	10.92	11.00	100644
1995-08-11	11.00	11.00	10.67	10.67	142942
1995-08-14	10.67	10.92	10.67	10.83	51447
1995-08-15	10.67	10.92	10.50	10.50	143542
1995-08-16	10.50	10.75	10.25	10.25	205489
1995-08-17	10.50	10.50	9.50	9.50	173841
1995-08-18	9.50	9.67	8.50	9.00	1678716
1995-08-21	8.75	9.00	8.67	8.67	138292
1995-08-22	8.75	8.92	8.58	8.92	58947
1995-08-23	9.00	9.42	8.83	9.33	262786
1995-08-24	9.33	9.33	9.25	9.29	172791
1995-08-25	9.25	10.00	9.25	9.75	376030
1995-08-28	9.99	10.00	9.42	9.42	478476
1995-08-29	9.42	9.58	9.33	9.33	126744
1995-08-30	9.33	9.58	9.25	9.33	108444
1995-08-31	9.25	9.41	9.25	9.33	124194
1995-09-01	9.33	9.67	9.25	9.25	19498
1995-09-05	9.25	9.58	9.25	9.25	17848
1995-09-06	9.25	9.58	9.25	9.33	14398
1995-09-07	9.33	9.50	9.33	9.42	55347
1995-09-08	9.33	9.58	9.33	9.33	4050
1995-09-11	9.33	9.57	9.33	9.42	104544
1995-09-12	9.42	9.57	9.33	9.50	71395
1995-09-13	9.42	9.50	9.33	9.33	133192
1995-09-14	9.33	9.50	9.33	9.42	56697
1995-09-15	9.25	9.49	8.83	9.00	476376
1995-09-18	8.83	9.17	8.83	8.83	28948
1995-09-19	8.83	9.17	8.83	8.92	12298
1995-09-20	9.17	9.17	8.92	9.17	14998
1995-09-21	8.92	9.17	8.92	9.17	64647
1995-09-22	8.92	9.08	8.75	8.75	85645
1995-09-25	8.75	9.08	8.75	8.75	108294
1995-09-26	8.75	9.00	8.75	8.75	17998
1995-09-27	8.75	9.00	8.75	8.83	38247
1995-09-28	8.75	9.00	8.75	8.75	23998
1995-09-29	9.00	9.00	8.75	9.00	51297
1995-10-02	8.76	9.00	8.67	8.75	38097
1995-10-03	8.67	8.92	8.50	8.83	47247
1995-10-04	8.58	8.67	8.17	8.17	53997
1995-10-05	8.00	8.33	8.00	8.04	73945
1995-10-06	8.00	8.33	8.00	8.17	25048
1995-10-09	8.00	8.00	7.58	7.58	53397
1995-10-10	7.50	7.83	7.17	7.17	57897
1995-10-11	7.17	7.50	7.17	7.50	58947
1995-10-12	7.50	8.00	7.42	7.83	77095
1995-10-13	8.00	8.50	7.92	8.33	73495
1995-10-16	8.50	8.50	8.00	8.00	36897
1995-10-17	8.00	8.33	8.00	8.00	118044
1995-10-18	8.00	8.17	7.83	7.83	38097
1995-10-19	8.00	8.00	7.33	7.67	49647
1995-10-20	7.67	7.83	7.50	7.83	136492
1995-10-23	7.83	8.00	7.67	7.92	181341
1995-10-24	8.00	8.00	7.67	7.67	19498
1995-10-25	7.83	7.83	7.33	7.33	22948
1995-10-26	7.33	7.67	7.33	7.50	52947
1995-10-27	7.50	8.17	7.50	8.17	69447
1995-10-30	8.17	8.32	7.92	8.17	43797
1995-10-31	8.50	8.75	8.25	8.50	119994
1995-11-01	8.33	8.58	8.25	8.58	2250
1995-11-02	8.58	8.67	8.25	8.25	26098
1995-11-03	8.25	8.33	8.25	8.25	19498
1995-11-06	8.25	8.58	8.25	8.25	11248
1995-11-07	8.58	8.58	8.17	8.17	56397
1995-11-08	8.17	8.25	8.00	8.04	97344
1995-11-09	8.00	8.17	8.00	8.00	33747
1995-11-10	8.08	8.25	7.92	7.92	52347
1995-11-13	8.08	8.08	7.92	7.96	22048
1995-11-14	7.92	8.00	7.75	7.88	41847
1995-11-15	7.83	8.00	7.67	7.71	17998
1995-11-16	7.83	7.83	7.33	7.67	62247
1995-11-17	7.67	7.67	7.33	7.67	49347
1995-11-20	7.67	7.92	7.33	7.75	48897
1995-11-21	7.67	7.83	7.67	7.67	4200
1995-11-22	7.67	7.92	7.67	7.83	24148
1995-11-24	7.92	8.58	7.67	8.08	47697
1995-11-27	8.42	8.67	8.08	8.08	82795
1995-11-28	8.08	8.25	8.00	8.17	62547
1995-11-29	8.08	8.25	8.08	8.17	19348
1995-11-30	8.08	8.08	7.75	7.75	31947
1995-12-01	7.75	8.08	7.75	7.92	42597
1995-12-04	7.92	8.17	7.92	8.00	131242
1995-12-05	8.17	9.00	7.92	9.00	571170
1995-12-06	8.83	9.50	8.67	9.50	305835
1995-12-07	9.50	10.33	9.17	9.75	524073
1995-12-08	9.75	9.75	9.50	9.75	591120
1995-12-11	9.50	9.75	9.50	9.75	106644
1995-12-12	9.58	9.75	9.58	9.58	564721
1995-12-13	9.58	9.67	9.42	9.42	10798
1995-12-14	9.42	10.00	9.42	9.50	136492
1995-12-15	9.75	9.75	9.33	9.58	148042
1995-12-18	9.50	9.83	9.50	9.50	24448
1995-12-19	9.50	9.75	9.50	9.75	85645
1995-12-20	9.67	9.67	9.33	9.33	19648
1995-12-21	9.33	9.67	9.33	9.50	32697
1995-12-22	9.50	9.83	9.33	9.83	99594
1995-12-26	9.58	9.58	9.00	9.58	75745
1995-12-27	9.33	10.92	9.33	10.54	327733
1995-12-28	10.92	11.33	10.58	11.08	243288
1995-12-29	10.92	11.50	10.92	11.33	76045
1996-01-02	11.33	11.33	10.67	11.00	113544
1996-01-03	10.67	11.00	10.33	10.42	66897
1996-01-04	10.33	10.67	9.67	10.00	48597
1996-01-05	9.67	10.17	9.50	9.83	56397
1996-01-08	10.00	10.33	9.92	10.00	10348
1996-01-09	10.00	10.17	10.00	10.00	8400
1996-01-10	10.00	10.08	9.83	9.92	21148
1996-01-11	10.08	10.08	9.83	10.08	139192
1996-01-12	9.83	10.16	9.83	9.83	6600
1996-01-15	9.83	10.17	9.83	9.83	28798
1996-01-16	9.83	10.17	9.83	10.00	38697
1996-01-17	10.33	10.66	10.00	10.33	64497
1996-01-18	10.58	10.75	10.33	10.50	97494
1996-01-19	10.83	10.83	10.50	10.50	68697
1996-01-22	10.50	10.83	10.50	10.67	57597
1996-01-23	10.50	10.83	10.42	10.50	263386
1996-01-24	10.50	10.75	10.50	10.50	70795
1996-01-25	10.67	10.67	10.50	10.50	11698
1996-01-26	10.50	10.50	10.33	10.42	29248
1996-01-29	10.33	10.50	10.33	10.33	9000
1996-01-30	10.33	10.66	10.33	10.33	14398
1996-01-31	10.33	10.92	10.33	10.75	101094
1996-02-01	10.75	11.50	10.75	11.50	583020
1996-02-02	11.50	11.50	10.83	10.83	125094
1996-02-05	10.83	10.83	10.50	10.75	63147
1996-02-06	10.50	10.83	10.50	10.82	71995
1996-02-07	11.25	11.92	10.83	11.58	701814
1996-02-08	11.58	12.00	11.58	11.75	349782
1996-02-09	11.75	11.83	10.83	11.17	359982
1996-02-12	11.00	11.67	11.00	11.21	372430
1996-02-13	11.17	11.50	11.17	11.33	289785
1996-02-14	11.50	11.50	11.17	11.17	252436
1996-02-15	11.17	11.33	11.08	11.08	177291
1996-02-16	11.08	11.33	11.00	11.00	177141
1996-02-20	11.00	11.17	10.50	10.50	31197
1996-02-21	10.50	10.83	10.50	10.67	33147
1996-02-22	10.50	10.67	10.33	10.50	66297
1996-02-23	10.17	10.50	9.67	10.00	95994
1996-02-26	9.75	10.17	9.67	10.17	120444
1996-02-27	10.17	10.33	9.92	10.00	110694
1996-02-28	10.17	10.17	9.83	10.00	29998
1996-02-29	9.83	10.00	9.83	9.83	1200
1996-03-01	9.83	10.00	9.67	9.83	35097
1996-03-04	9.67	9.83	9.50	9.83	16798
1996-03-05	9.83	9.83	9.33	9.33	38847
1996-03-06	9.50	10.42	9.17	10.00	222888
1996-03-07	10.50	10.67	10.17	10.25	133342
1996-03-08	10.33	10.67	10.00	10.25	173241
1996-03-11	10.17	10.50	10.17	10.33	20548
1996-03-12	10.17	10.25	9.83	9.96	70495
1996-03-13	9.83	10.17	9.83	10.08	35997
1996-03-14	9.92	10.17	9.92	10.17	4950
1996-03-15	10.17	10.17	9.83	10.00	32997
1996-03-18	10.17	10.17	9.83	10.00	32697
1996-03-19	9.83	10.17	9.83	9.92	32997
1996-03-20	10.16	10.17	9.33	9.58	105894
1996-03-21	9.58	9.58	9.00	9.33	228888
1996-03-22	9.33	10.42	9.17	10.42	441727
1996-03-25	10.33	10.50	10.00	10.04	92844
1996-03-26	10.00	10.17	9.83	9.83	19348
1996-03-27	10.08	10.08	9.83	9.83	34647
1996-03-28	9.83	10.00	9.75	9.92	223488
1996-03-29	9.88	10.00	9.67	9.68	37497
1996-04-01	9.67	10.17	9.67	9.92	79045
1996-04-02	10.17	11.00	10.00	11.00	341082
1996-04-03	10.83	11.17	10.58	10.75	61497
1996-04-04	10.50	10.75	10.33	10.50	40047
1996-04-08	10.17	10.50	10.17	10.25	16948
1996-04-09	10.17	10.50	10.00	10.17	46647
1996-04-10	10.33	10.67	10.17	10.67	26698
1996-04-11	10.50	11.00	10.50	10.83	63747
1996-04-12	10.67	11.17	10.67	11.00	42747
1996-04-15	10.83	11.17	10.83	11.00	48747
1996-04-16	10.83	11.75	10.83	11.50	154341
1996-04-17	11.50	11.67	11.17	11.50	162291
1996-04-18	11.50	12.17	10.83	11.00	426279
1996-04-19	11.00	11.17	11.00	11.00	167691
1996-04-22	11.00	11.00	10.50	10.83	251536
1996-04-23	11.17	11.58	11.17	11.58	504574
1996-04-24	11.67	12.17	11.50	12.00	346482
1996-04-25	11.92	12.17	11.75	12.00	170541
1996-04-26	11.83	12.00	11.83	11.92	94794
1996-04-29	11.99	12.33	11.83	12.32	163491
1996-04-30	12.33	12.83	12.17	12.82	194689
1996-05-01	12.67	13.17	12.67	12.92	319933
1996-05-02	12.92	13.08	12.00	12.25	182691
1996-05-03	12.17	12.67	12.17	12.50	233088
1996-05-06	12.34	12.50	12.17	12.33	43797
1996-05-07	12.17	12.33	11.83	11.83	80095
1996-05-08	11.83	12.08	11.33	11.50	67197
1996-05-09	11.83	11.83	11.34	11.66	23398
1996-05-10	11.67	11.83	11.42	11.58	26248
1996-05-13	11.67	13.17	11.67	12.83	268186
1996-05-14	12.83	13.50	12.83	13.33	409629
1996-05-15	13.17	13.50	13.00	13.25	266536
1996-05-16	13.33	14.83	13.00	14.66	373780
1996-05-17	14.67	14.83	14.00	14.00	317533
1996-05-20	14.00	14.50	14.00	14.42	161091
1996-05-21	14.17	14.50	14.17	14.17	406179
1996-05-22	14.01	14.33	13.67	13.83	470676
1996-05-23	14.00	14.00	13.33	13.66	147442
1996-05-24	13.33	14.00	13.33	14.00	245238
1996-05-28	13.67	14.00	13.67	13.67	61197
1996-05-29	13.67	14.17	13.67	13.83	122844
1996-05-30	14.17	15.00	14.17	14.99	214338
1996-05-31	15.00	15.00	14.33	14.83	164241
1996-06-03	14.83	15.33	14.67	15.00	146392
1996-06-04	15.00	15.67	15.00	15.46	191539
1996-06-05	15.67	16.00	15.17	15.67	245688
1996-06-06	15.33	15.67	15.17	15.50	64797
1996-06-07	15.00	15.33	14.50	14.50	131692
1996-06-10	14.50	15.08	14.50	14.67	71695
1996-06-11	14.50	14.67	14.33	14.33	60597
1996-06-12	14.33	14.83	14.33	14.50	43647
1996-06-13	14.50	14.83	14.00	14.17	157041
1996-06-14	14.17	14.50	14.17	14.42	24448
1996-06-17	14.17	14.17	12.33	12.50	416079
1996-06-18	12.33	12.33	11.50	11.67	194239
1996-06-19	11.83	11.83	11.17	11.50	251536
1996-06-20	11.50	11.50	10.67	10.67	127794
1996-06-21	10.50	10.83	10.50	10.67	199489
1996-06-24	10.67	11.00	10.50	11.00	442177
1996-06-25	11.00	11.33	10.83	11.00	235338
1996-06-26	11.17	11.17	9.33	9.42	371980
1996-06-27	9.33	9.67	8.67	8.67	414729
1996-06-28	9.00	9.17	8.67	9.17	1708564
1996-07-01	9.17	9.17	8.83	9.08	311533
1996-07-02	9.08	9.08	8.67	8.67	189891
1996-07-03	8.83	8.83	8.01	8.01	201889
1996-07-05	7.83	8.00	7.42	7.67	160041
1996-07-08	7.50	7.67	6.58	7.00	939402
1996-07-09	7.00	7.67	6.83	7.67	633417
1996-07-10	7.83	8.50	7.67	7.92	620818
1996-07-11	8.00	8.33	7.83	8.00	305535
1996-07-12	8.00	8.33	7.83	8.00	72895
1996-07-15	8.17	8.17	7.67	8.17	59847
1996-07-16	8.17	8.17	7.67	8.00	143092
1996-07-17	8.17	8.17	7.83	7.83	51597
1996-07-18	8.17	8.17	7.00	7.83	261586
1996-07-19	7.50	7.58	7.33	7.58	15748
1996-07-22	7.67	7.83	7.33	7.67	83245
1996-07-23	7.83	7.83	6.67	6.67	389230
1996-07-24	6.67	6.67	5.50	5.67	438577
1996-07-25	5.83	5.83	5.67	5.71	777711
1996-07-26	5.67	6.50	5.67	6.17	843408
1996-07-29	6.17	6.50	6.17	6.17	283785
1996-07-30	6.17	6.17	5.71	5.88	261136
1996-07-31	6.00	6.00	5.67	5.83	289485
1996-08-01	5.75	5.75	5.50	5.58	525123
1996-08-02	5.75	7.00	5.67	6.92	508324
1996-08-05	7.00	7.33	6.50	7.25	285285
1996-08-06	7.17	7.50	6.83	7.33	190639
1996-08-07	7.17	7.33	7.00	7.00	120594
1996-08-08	7.17	7.17	6.83	7.17	119244
1996-08-09	7.17	7.67	7.00	7.67	194839
1996-08-12	7.67	8.17	7.50	7.83	214638
1996-08-13	7.68	8.00	7.67	7.75	61797
1996-08-14	8.00	8.00	7.67	8.00	80095
1996-08-15	7.99	8.00	7.50	7.50	139792
1996-08-16	7.50	7.83	7.17	7.33	76195
1996-08-19	7.17	7.33	6.50	7.08	123294
1996-08-20	7.17	7.17	6.83	6.83	119694
1996-08-21	6.92	6.92	6.67	6.67	69297
1996-08-22	6.75	6.83	6.67	6.69	128994
1996-08-23	6.83	6.83	6.50	6.67	164391
1996-08-26	6.75	6.75	6.17	6.33	93294
1996-08-27	6.58	6.58	6.17	6.33	230388
1996-08-28	6.33	6.33	5.67	5.92	575520
1996-08-29	5.92	5.92	5.67	5.83	498424
1996-08-30	5.92	5.92	5.67	5.92	319483
1996-09-03	5.92	6.67	5.58	6.33	545823
1996-09-04	6.58	6.83	6.33	6.67	338982
1996-09-05	6.83	6.83	6.33	6.33	139492
1996-09-06	6.58	6.83	6.33	6.58	97944
1996-09-09	6.83	6.83	6.42	6.66	119244
1996-09-10	6.66	6.67	6.42	6.50	67347
1996-09-11	6.33	6.58	6.33	6.33	53247
1996-09-12	6.33	6.58	6.25	6.25	151491
1996-09-13	6.50	6.50	6.25	6.33	84145
1996-09-16	6.33	6.33	6.08	6.08	82195
1996-09-17	6.08	6.25	6.08	6.25	80995
1996-09-18	6.25	6.25	6.08	6.08	84595
1996-09-19	6.33	6.33	6.08	6.33	100194
1996-09-20	6.33	6.33	5.96	6.08	131542
1996-09-23	5.92	6.08	5.92	6.00	113094
1996-09-24	6.00	6.00	5.92	5.92	73495
1996-09-25	6.00	6.00	5.92	6.00	106494
1996-09-26	5.83	6.00	5.58	5.67	217938
1996-09-27	5.83	5.83	5.00	5.50	633117
1996-09-30	5.50	5.58	5.33	5.58	272835
1996-10-01	5.67	5.83	5.50	5.82	241488
1996-10-02	5.67	5.67	4.88	5.25	507874
1996-10-03	5.33	5.33	4.92	5.08	219288
1996-10-04	5.08	5.33	4.92	5.21	166641
1996-10-07	5.33	5.33	5.17	5.25	104544
1996-10-08	5.17	5.33	5.00	5.00	115344
1996-10-09	5.25	5.25	4.50	4.75	173391
1996-10-10	4.75	5.00	4.58	4.75	79945
1996-10-11	4.67	5.00	4.50	4.75	105894
1996-10-14	4.75	4.83	4.33	4.42	134542
1996-10-15	4.67	4.83	4.25	4.42	276285
1996-10-16	4.33	4.83	3.92	4.75	285135
1996-10-17	4.83	6.33	4.83	5.92	1524223
1996-10-18	6.17	6.67	5.75	5.75	485376
1996-10-21	5.83	5.83	5.17	5.25	143392
1996-10-22	5.17	5.75	5.17	5.50	146242
1996-10-23	5.75	6.08	5.58	6.00	108444
1996-10-24	6.00	6.00	5.75	5.83	85495
1996-10-25	5.92	5.92	5.75	5.75	241338
1996-10-28	5.75	5.83	5.75	5.75	138742
1996-10-29	5.83	5.83	5.67	5.67	159291
1996-10-30	5.83	5.92	5.67	5.75	51297
1996-10-31	5.92	5.92	5.67	5.92	29398
1996-11-01	5.67	5.92	5.67	5.67	35997
1996-11-04	5.92	5.92	5.67	5.67	59847
1996-11-05	5.67	5.92	5.67	5.67	94644
1996-11-06	5.67	5.92	5.67	5.92	48597
1996-11-07	5.92	5.92	5.67	5.67	139042
1996-11-08	5.67	5.83	5.67	5.67	87595
1996-11-11	5.67	5.92	5.67	5.82	37647
1996-11-12	5.67	5.92	5.33	5.42	252586
1996-11-13	5.50	5.58	5.50	5.50	119094
1996-11-14	5.75	5.82	5.50	5.50	44397
1996-11-15	5.58	5.75	5.58	5.58	98694
1996-11-18	5.58	5.75	5.58	5.58	49347
1996-11-19	5.58	5.75	5.58	5.74	39147
1996-11-20	5.59	5.75	5.50	5.66	132142
1996-11-21	5.50	5.67	5.33	5.33	62547
1996-11-22	5.25	5.42	5.25	5.33	96594
1996-11-25	5.42	5.42	5.17	5.25	139492
1996-11-26	5.17	5.33	5.17	5.25	89695
1996-11-27	5.33	5.33	5.17	5.25	56697
1996-11-29	5.33	5.50	5.17	5.50	33747
1996-12-02	5.42	5.67	5.42	5.50	69147
1996-12-03	5.42	5.67	5.42	5.46	65697
1996-12-04	5.42	5.67	5.42	5.42	57597
1996-12-05	5.42	6.00	5.42	5.67	107394
1996-12-06	5.92	5.92	5.33	5.50	125544
1996-12-09	5.58	5.58	5.33	5.42	23548
1996-12-10	5.58	5.58	5.33	5.33	60297
1996-12-11	5.33	5.50	5.17	5.42	63447
1996-12-12	5.50	5.50	5.25	5.25	60747
1996-12-13	5.25	5.50	5.25	5.33	34947
1996-12-16	5.25	5.50	5.25	5.38	91344
1996-12-17	5.25	5.50	5.25	5.49	76345
1996-12-18	5.25	5.50	5.25	5.25	98244
1996-12-19	5.50	5.67	5.25	5.58	82345
1996-12-20	5.50	5.83	5.50	5.67	124944
1996-12-23	5.82	5.83	5.67	5.83	72595
1996-12-24	5.83	5.83	5.67	5.83	21598
1996-12-26	5.67	5.92	5.67	5.75	118494
1996-12-27	5.67	5.92	5.67	5.67	38697
1996-12-30	5.75	5.83	5.67	5.67	85195
1996-12-31	5.67	5.75	5.17	5.25	142342
1997-01-02	5.25	5.50	5.25	5.50	45297
1997-01-03	5.50	5.83	5.50	5.58	72295
1997-01-06	5.58	5.75	5.58	5.58	6150
1997-01-07	5.75	5.92	5.58	5.83	57897
1997-01-08	5.83	6.17	5.83	6.08	97644
1997-01-09	6.16	6.16	5.67	5.92	52047
1997-01-10	5.83	5.92	5.58	5.85	26998
1997-01-13	5.75	5.92	5.67	5.75	29548
1997-01-14	5.67	5.83	5.67	5.75	22048
1997-01-15	5.82	5.83	5.67	5.83	26548
1997-01-16	5.83	5.83	5.50	5.50	40647
1997-01-17	5.50	5.75	5.50	5.50	43497
1997-01-20	5.75	5.75	5.50	5.51	17098
1997-01-21	5.50	5.83	5.50	5.83	100344
1997-01-22	5.75	5.92	5.67	5.67	26548
1997-01-23	5.67	5.92	5.67	5.67	40647
1997-01-24	5.92	5.92	5.33	5.67	69447
1997-01-27	5.50	5.83	5.50	5.67	83395
1997-01-28	5.75	5.75	5.50	5.63	46647
1997-01-29	5.58	5.75	5.58	5.67	32697
1997-01-30	5.58	5.67	5.33	5.58	25198
1997-01-31	5.33	5.75	5.33	5.58	41847
1997-02-03	5.58	5.75	5.33	5.42	107994
1997-02-04	5.42	5.58	5.33	5.50	87145
1997-02-05	5.33	5.50	5.33	5.42	105294
1997-02-06	5.33	5.67	5.33	5.50	85495
1997-02-07	5.67	5.67	5.50	5.50	56547
1997-02-10	5.50	5.67	5.50	5.58	69897
1997-02-11	5.58	5.83	5.58	5.67	42597
1997-02-12	5.59	5.75	5.58	5.67	50097
1997-02-13	5.67	5.83	5.67	5.83	78445
1997-02-14	5.92	6.00	5.67	6.00	254086
1997-02-18	6.00	6.42	6.00	6.25	256186
1997-02-19	6.42	6.42	6.17	6.17	104394
1997-02-20	6.33	6.33	6.08	6.17	170841
1997-02-21	6.08	6.33	6.08	6.08	65247
1997-02-24	6.08	6.33	6.08	6.08	81595
1997-02-25	6.08	6.17	6.08	6.08	86845
1997-02-26	6.08	6.32	6.08	6.32	71995
1997-02-27	6.17	6.32	6.17	6.25	49197
1997-02-28	6.17	6.25	6.17	6.17	40797
1997-03-03	6.17	6.33	5.92	5.92	47247
1997-03-04	5.92	6.00	5.92	5.96	24598
1997-03-05	5.92	6.08	5.92	5.92	18748
1997-03-06	5.92	6.00	5.92	5.92	20248
1997-03-07	5.92	6.08	5.92	5.92	35697
1997-03-10	6.08	6.08	5.92	6.00	27748
1997-03-11	5.92	6.08	5.92	6.00	26698
1997-03-12	6.08	6.08	5.92	6.00	85795
1997-03-13	6.00	6.08	5.92	5.92	36297
1997-03-14	6.08	6.08	5.92	6.00	23998
1997-03-17	5.92	6.08	5.92	5.92	38397
1997-03-18	5.92	6.08	5.92	6.00	26548
1997-03-19	6.08	6.08	5.92	6.00	26248
1997-03-20	5.92	6.08	5.92	6.08	34947
1997-03-21	5.92	6.08	5.92	5.92	21298
1997-03-24	5.92	6.00	5.92	6.00	75895
1997-03-25	5.92	6.08	5.83	6.00	75145
1997-03-26	6.00	6.00	5.75	5.83	18898
1997-03-27	5.75	5.83	5.75	5.75	13348
1997-03-31	5.75	5.83	5.58	5.75	48597
1997-04-01	5.58	5.67	5.42	5.42	68397
1997-04-02	5.42	5.58	5.33	5.33	38847
1997-04-03	5.25	5.33	5.17	5.17	19798
1997-04-04	5.17	5.17	4.83	4.83	67497
1997-04-07	5.08	5.08	4.83	4.92	16348
1997-04-08	4.99	5.25	4.83	5.25	73945
1997-04-09	5.08	5.25	5.00	5.25	22648
1997-04-10	5.08	5.25	4.92	5.08	93294
1997-04-11	4.83	5.08	4.83	4.83	65697
1997-04-14	4.83	5.08	4.83	4.92	56997
1997-04-15	4.92	5.08	4.83	5.00	66747
1997-04-16	4.83	5.00	4.83	4.96	21748
1997-04-17	5.08	6.00	5.00	5.33	130042
1997-04-18	5.33	5.50	5.17	5.17	38997
1997-04-21	5.17	5.33	5.08	5.25	63747
1997-04-22	5.08	5.25	5.08	5.08	77095
1997-04-23	5.08	5.25	5.00	5.00	58797
1997-04-24	5.00	5.08	4.92	5.08	33597
1997-04-25	4.96	5.00	4.92	4.92	87295
1997-04-28	4.92	5.00	4.92	4.96	49497
1997-04-29	4.96	5.08	4.96	5.00	32397
1997-04-30	5.17	5.17	5.00	5.00	7050
1997-05-01	5.00	5.33	4.92	5.08	349482
1997-05-02	5.25	5.25	5.08	5.08	45297
1997-05-05	5.08	5.33	5.08	5.33	10498
1997-05-06	5.25	5.67	5.25	5.33	113844
1997-05-07	5.33	5.50	5.33	5.42	36897
1997-05-08	5.33	5.58	5.33	5.33	86845
1997-05-09	5.33	5.67	5.33	5.67	18598
1997-05-12	5.42	5.67	5.42	5.50	12298
1997-05-13	5.42	5.67	5.42	5.58	17698
1997-05-14	5.42	5.67	5.42	5.42	38997
1997-05-15	5.42	5.67	5.42	5.67	19048
1997-05-16	5.58	5.75	5.50	5.75	68547
1997-05-19	5.58	5.75	5.58	5.67	25648
1997-05-20	5.58	5.83	5.58	5.67	39897
1997-05-21	5.67	5.83	5.67	5.82	28648
1997-05-22	5.75	5.83	5.58	5.58	147592
1997-05-23	5.58	5.67	5.58	5.58	24898
1997-05-27	5.58	5.75	5.50	5.75	48297
1997-05-28	5.67	5.83	5.67	5.67	4800
1997-05-29	5.67	5.75	5.50	5.50	22798
1997-05-30	5.67	6.00	5.58	5.92	148042
1997-06-02	6.00	6.00	5.75	5.75	11848
1997-06-03	5.75	5.88	5.75	5.83	29098
1997-06-04	5.67	5.92	5.50	5.50	51147
1997-06-05	5.67	5.92	5.50	5.75	38097
1997-06-06	5.67	5.75	5.67	5.75	7200
1997-06-09	5.67	5.75	5.58	5.58	11698
1997-06-10	5.58	5.75	5.50	5.50	13948
1997-06-11	5.63	5.67	5.33	5.33	23398
1997-06-12	5.17	5.33	5.17	5.17	31497
1997-06-13	5.17	5.33	5.17	5.17	7500
1997-06-16	5.18	5.25	5.17	5.17	3150
1997-06-17	5.33	5.42	5.17	5.25	15598
1997-06-18	5.17	5.42	5.17	5.42	13198
1997-06-19	5.50	5.92	5.50	5.83	172191
1997-06-20	5.75	6.00	5.75	5.92	186441
1997-06-23	5.83	6.00	5.75	5.83	136042
1997-06-24	5.92	5.92	5.58	5.58	68547
1997-06-25	5.58	5.67	5.08	5.08	34647
1997-06-26	5.00	5.50	5.00	5.50	87895
1997-06-27	5.50	5.67	5.17	5.42	33597
1997-06-30	5.17	5.33	4.83	5.08	41247
1997-07-01	5.33	5.33	4.83	5.17	18898
1997-07-02	5.17	5.29	5.17	5.17	18448
1997-07-03	5.00	5.17	4.92	5.08	45147
1997-07-07	4.92	5.17	4.83	5.17	52047
1997-07-08	4.83	5.17	4.83	5.17	39297
1997-07-09	5.00	5.33	5.00	5.17	27598
1997-07-10	5.33	5.33	5.08	5.08	29848
1997-07-11	5.08	5.33	5.08	5.17	30147
1997-07-14	5.00	5.33	5.00	5.33	23398
1997-07-15	5.17	5.33	5.08	5.33	14398
1997-07-16	5.17	5.83	5.17	5.83	102444
1997-07-17	5.58	5.96	5.58	5.83	138292
1997-07-18	5.75	5.92	5.58	5.58	51447
1997-07-21	5.58	5.83	5.58	5.67	22348
1997-07-22	5.58	5.67	5.42	5.50	93294
1997-07-23	5.63	5.75	5.42	5.66	100194
1997-07-24	5.42	5.50	5.42	5.50	31197
1997-07-25	5.54	5.58	5.42	5.50	26248
1997-07-28	5.42	5.54	5.42	5.42	87445
1997-07-29	5.42	5.58	5.42	5.42	64497
1997-07-30	5.58	5.63	5.42	5.50	56847
1997-07-31	5.50	5.63	5.50	5.50	23698
1997-08-01	5.50	5.54	5.46	5.54	14398
1997-08-04	5.46	5.58	5.42	5.54	29248
1997-08-05	5.46	5.71	5.46	5.58	128544
1997-08-06	5.58	5.71	5.58	5.63	28348
1997-08-07	5.58	5.71	5.58	5.67	61497
1997-08-08	5.58	5.63	5.58	5.58	25648
1997-08-11	5.58	5.71	5.58	5.58	50397
1997-08-12	5.58	5.67	5.58	5.58	23698
1997-08-13	5.67	5.67	5.50	5.50	13198
1997-08-14	5.42	5.58	5.42	5.42	24898
1997-08-15	5.42	5.58	5.42	5.58	11548
1997-08-18	5.50	5.75	5.50	5.67	118494
1997-08-19	5.67	5.75	5.58	5.58	73795
1997-08-20	5.67	5.67	5.50	5.67	43197
1997-08-21	5.58	5.71	5.58	5.67	53097
1997-08-22	5.58	5.67	5.58	5.58	42747
1997-08-25	5.58	5.67	5.58	5.67	16348
1997-08-26	5.63	5.71	5.63	5.63	60747
1997-08-27	5.63	5.82	5.63	5.82	51897
1997-08-28	5.67	5.75	5.67	5.71	50097
1997-08-29	5.67	5.79	5.67	5.67	23398
1997-09-02	5.82	5.92	5.67	5.88	80845
1997-09-03	5.75	5.92	5.75	5.75	38997
1997-09-04	5.75	6.67	5.75	6.67	242688
1997-09-05	6.50	7.00	6.50	6.83	604920
1997-09-08	6.83	7.17	6.67	6.92	197389
1997-09-09	7.00	7.67	7.00	7.50	244638
1997-09-10	7.33	7.42	7.08	7.17	117894
1997-09-11	7.08	7.33	7.08	7.08	128394
1997-09-12	7.08	7.25	7.00	7.08	135742
1997-09-15	7.25	7.25	7.07	7.08	64047
1997-09-16	7.08	7.25	7.08	7.17	34647
1997-09-17	7.17	7.33	7.08	7.08	90594
1997-09-18	7.08	7.25	7.08	7.17	62697
1997-09-19	7.08	7.17	7.08	7.17	30147
1997-09-22	7.08	7.17	6.92	6.92	101994
1997-09-23	6.83	7.00	6.83	6.83	90444
1997-09-24	6.83	7.00	6.83	7.00	51747
1997-09-25	6.92	7.00	6.83	6.92	60747
1997-09-26	7.00	7.00	6.83	6.92	17698
1997-09-29	7.00	7.17	7.00	7.04	79945
1997-09-30	7.08	7.17	7.04	7.08	32997
1997-10-01	7.17	7.25	7.08	7.25	47247
1997-10-02	7.17	7.25	7.08	7.08	144292
1997-10-03	7.08	7.25	7.08	7.08	27748
1997-10-06	7.08	7.21	7.08	7.21	29698
1997-10-07	7.21	7.21	7.00	7.00	41247
1997-10-08	6.83	7.00	6.83	7.00	31047
1997-10-09	6.92	8.17	6.92	8.00	512823
1997-10-10	7.83	8.08	7.17	7.67	172941
1997-10-13	7.42	8.25	7.00	8.25	141442
1997-10-14	8.00	9.00	8.00	9.00	307485
1997-10-15	8.67	9.83	8.58	9.67	259636
1997-10-16	9.50	9.67	8.42	8.67	214188
1997-10-17	8.83	9.00	7.67	8.63	116694
1997-10-20	8.67	8.83	8.00	8.83	97194
1997-10-21	9.08	9.17	8.25	8.33	68847
1997-10-22	8.50	8.67	7.88	8.25	77395
1997-10-23	7.96	8.33	7.75	8.25	41247
1997-10-24	8.42	8.42	8.08	8.08	6750
1997-10-27	8.08	8.17	7.67	7.67	15598
1997-10-28	7.33	7.33	7.00	7.33	64497
1997-10-29	7.50	7.83	7.17	7.54	25648
1997-10-30	7.33	7.75	7.17	7.50	23248
1997-10-31	7.50	7.83	7.50	7.67	12898
1997-11-03	7.67	8.50	7.50	8.33	74845
1997-11-04	8.17	8.42	8.00	8.17	36747
1997-11-05	8.25	8.42	8.25	8.25	38997
1997-11-06	8.25	8.42	8.08	8.17	101544
1997-11-07	8.00	8.17	7.83	7.92	38697
1997-11-10	7.83	8.00	7.83	7.92	11998
1997-11-11	7.83	7.83	7.50	7.50	35247
1997-11-12	7.42	7.58	7.25	7.33	46497
1997-11-13	7.42	7.50	7.33	7.33	15898
1997-11-14	7.33	7.33	7.17	7.25	16498
1997-11-17	7.38	7.42	7.08	7.08	72595
1997-11-18	7.08	7.33	7.08	7.33	11548
1997-11-19	7.17	7.42	7.17	7.17	19348
1997-11-20	7.42	7.42	7.08	7.33	48747
1997-11-21	7.33	7.42	7.00	7.00	56097
1997-11-24	7.33	7.42	7.00	7.33	54147
1997-11-25	7.33	7.33	7.21	7.33	59397
1997-11-26	7.33	7.33	7.17	7.17	17398
1997-11-28	7.25	7.33	7.25	7.33	7950
1997-12-01	7.33	7.33	7.17	7.25	46047
1997-12-02	7.25	7.83	7.17	7.75	51297
1997-12-03	7.83	8.33	7.67	8.33	51747
1997-12-04	8.17	8.33	8.00	8.33	18748
1997-12-05	8.08	8.42	8.08	8.42	60447
1997-12-08	8.17	8.50	8.17	8.17	15598
1997-12-09	8.17	8.25	8.00	8.00	20548
1997-12-10	8.17	8.17	7.67	7.83	19198
1997-12-11	7.83	7.83	7.33	7.33	44097
1997-12-12	7.42	7.50	7.33	7.33	15598
1997-12-15	7.25	7.67	7.17	7.25	39897
1997-12-16	7.17	7.50	7.17	7.17	16798
1997-12-17	7.08	7.21	7.08	7.08	11548
1997-12-18	7.08	7.33	7.08	7.33	17398
1997-12-19	7.17	8.25	7.17	8.25	118944
1997-12-22	8.08	9.00	8.08	8.83	164391
1997-12-23	8.83	9.00	8.42	8.83	79645
1997-12-24	8.50	8.92	8.50	8.92	17548
1997-12-26	8.58	8.92	8.58	8.58	5850
1997-12-29	8.67	8.92	8.33	8.33	13648
1997-12-30	8.33	8.42	8.17	8.42	19798
1997-12-31	8.17	8.42	8.00	8.25	58047
1998-01-02	8.17	8.33	8.00	8.33	18748
1998-01-05	8.00	8.63	8.00	8.63	31197
1998-01-06	8.25	9.67	8.25	9.25	158691
1998-01-07	9.17	9.17	8.75	8.92	57747
1998-01-08	9.08	9.50	8.83	9.33	84445
1998-01-09	9.08	9.42	9.00	9.33	76645
1998-01-12	9.33	9.42	9.08	9.42	89245
1998-01-13	9.08	9.42	9.00	9.17	92694
1998-01-14	9.50	9.50	9.00	9.00	16348
1998-01-15	8.92	9.17	8.75	8.83	9600
1998-01-16	9.17	9.17	8.83	9.00	11098
1998-01-20	9.17	9.17	8.83	8.83	11398
1998-01-21	9.00	9.17	8.75	9.17	9300
1998-01-22	8.67	9.00	8.67	8.75	21598
1998-01-23	8.75	8.83	8.69	8.69	15448
1998-01-26	8.58	8.75	8.50	8.58	7050
1998-01-27	8.58	8.83	8.58	8.67	6450
1998-01-28	8.50	8.83	8.50	8.58	26548
1998-01-29	8.83	8.83	8.50	8.58	20248
1998-01-30	8.58	8.83	8.50	8.67	32697
1998-02-02	8.42	9.29	8.42	9.17	242088
1998-02-03	9.33	10.58	9.17	10.17	757611
1998-02-04	9.83	11.08	9.83	10.67	645867
1998-02-05	10.75	10.75	10.00	10.33	241038
1998-02-06	10.29	10.42	9.75	10.17	168591
1998-02-09	10.25	10.63	10.00	10.13	93744
1998-02-10	10.08	10.17	9.33	9.58	146542
1998-02-11	9.58	9.83	9.50	9.58	37197
1998-02-12	9.75	10.00	9.50	9.50	51147
1998-02-13	9.50	9.83	9.42	9.67	34797
1998-02-17	9.67	9.67	9.38	9.58	49947
1998-02-18	9.42	10.25	9.33	9.75	169491
1998-02-19	9.75	9.75	9.54	9.58	87895
1998-02-20	9.67	9.75	9.33	9.75	47397
1998-02-23	9.67	9.75	9.33	9.42	175491
1998-02-24	9.25	9.58	8.50	9.50	274485
1998-02-25	9.50	9.83	9.50	9.58	208039
1998-02-26	9.75	9.83	9.50	9.67	74695
1998-02-27	9.75	9.75	9.21	9.42	173991
1998-03-02	9.42	10.25	9.21	10.25	150891
1998-03-03	10.33	10.33	9.92	10.25	76195
1998-03-04	9.92	10.50	9.83	10.46	216438
1998-03-05	10.25	10.54	10.08	10.33	138592
1998-03-06	10.33	11.00	10.33	10.83	283635
1998-03-09	11.00	11.17	10.67	10.75	218988
1998-03-10	10.50	10.92	10.42	10.83	108894
1998-03-11	10.67	11.00	10.50	10.75	123744
1998-03-12	10.67	10.83	10.58	10.58	217038
1998-03-13	10.25	10.67	10.25	10.50	37047
1998-03-16	10.42	10.67	10.42	10.63	28198
1998-03-17	10.42	10.71	10.42	10.67	89245
1998-03-18	10.71	10.71	10.50	10.63	24448
1998-03-19	10.67	10.75	10.50	10.67	190489
1998-03-20	10.96	11.08	10.33	10.33	206989
1998-03-23	10.33	10.58	10.00	10.58	90144
1998-03-24	10.67	10.75	10.25	10.33	51597
1998-03-25	10.42	10.42	9.75	9.92	60297
1998-03-26	10.00	10.33	9.58	10.33	82045
1998-03-27	10.08	10.33	10.08	10.33	30297
1998-03-30	10.50	10.50	10.17	10.33	32397
1998-03-31	10.33	10.33	9.92	10.08	49797
1998-04-01	10.00	10.17	9.83	10.00	21448
1998-04-02	9.83	10.33	9.83	10.13	196489
1998-04-03	10.13	10.33	10.08	10.13	51147
1998-04-06	10.25	10.25	10.00	10.13	42147
1998-04-07	10.00	10.08	10.00	10.08	48147
1998-04-08	10.17	10.17	9.92	9.92	153141
1998-04-09	9.92	10.17	9.92	10.08	71995
1998-04-13	10.08	10.17	10.00	10.17	69147
1998-04-14	10.08	10.17	10.04	10.17	68547
1998-04-15	10.17	10.38	10.08	10.38	70045
1998-04-16	10.33	10.92	10.17	10.79	153141
1998-04-17	10.50	10.83	10.17	10.42	129594
1998-04-20	10.25	10.50	9.67	10.08	121944
1998-04-21	10.00	10.00	9.67	9.92	54747
1998-04-22	9.75	9.83	9.33	9.58	70045
1998-04-23	9.83	9.83	9.33	9.79	38847
1998-04-24	9.50	9.83	8.67	9.08	146242
1998-04-27	8.75	9.33	8.75	9.33	89545
1998-04-28	9.42	10.08	9.08	10.08	89245
1998-04-29	9.67	10.17	9.67	10.00	142642
1998-04-30	9.92	10.00	9.92	10.00	36147
1998-05-01	10.08	10.13	9.67	9.75	457776
1998-05-04	10.08	10.17	9.79	10.17	53697
1998-05-05	10.08	10.17	9.83	9.83	19948
1998-05-06	10.00	10.21	9.96	10.08	317233
1998-05-07	10.13	10.13	10.04	10.04	103794
1998-05-08	10.08	10.17	10.00	10.08	69597
1998-05-11	10.17	10.33	10.00	10.17	55347
1998-05-12	9.92	10.29	9.92	10.29	158691
1998-05-13	10.17	10.33	10.08	10.17	79195
1998-05-14	10.00	10.33	10.00	10.17	71995
1998-05-15	10.17	10.33	10.08	10.25	28198
1998-05-18	10.08	10.33	10.08	10.08	35697
1998-05-19	10.25	10.33	10.08	10.17	34647
1998-05-20	10.33	10.38	10.17	10.38	61947
1998-05-21	10.17	10.46	10.17	10.33	45597
1998-05-22	10.25	10.42	10.25	10.25	15298
1998-05-26	10.33	10.33	10.17	10.17	9450
1998-05-27	10.17	10.17	9.83	10.00	80395
1998-05-28	10.17	10.17	9.92	9.92	3600
1998-05-29	9.92	9.92	9.67	9.75	64197
1998-06-01	9.71	9.83	9.58	9.67	52797
1998-06-02	9.92	9.92	9.58	9.75	59697
1998-06-03	9.92	10.00	9.58	9.92	321433
1998-06-04	9.75	10.00	9.75	9.79	6000
1998-06-05	9.96	10.25	9.75	10.25	24898
1998-06-08	10.42	10.50	10.00	10.25	170541
1998-06-09	10.17	10.50	10.08	10.21	153591
1998-06-10	10.08	10.25	10.08	10.17	28798
1998-06-11	10.25	10.25	10.00	10.00	153591
1998-06-12	10.00	10.17	10.00	10.00	152391
1998-06-15	10.00	10.00	9.67	9.67	7350
1998-06-16	10.08	10.08	9.67	9.75	23098
1998-06-17	10.08	10.08	9.75	10.04	25498
1998-06-18	9.75	10.08	9.75	9.92	61647
1998-06-19	9.75	9.96	9.67	9.67	9900
1998-06-22	9.75	9.83	9.67	9.75	17248
1998-06-23	9.67	10.00	9.67	9.96	33447
1998-06-24	9.88	9.96	9.67	9.75	28798
1998-06-25	9.75	10.00	9.75	9.96	12148
1998-06-26	9.83	10.00	9.75	9.92	5700
1998-06-29	9.75	9.96	9.58	9.96	25348
1998-06-30	9.92	9.92	9.58	9.58	34797
1998-07-01	10.00	10.00	9.58	9.83	52047
1998-07-02	9.75	9.96	9.75	9.83	13498
1998-07-06	9.83	9.83	9.83	9.83	3450
1998-07-07	10.00	10.00	9.25	9.67	75145
1998-07-08	9.25	9.67	9.25	9.42	26248
1998-07-09	9.42	9.83	9.33	9.58	17398
1998-07-10	9.54	10.00	9.54	9.88	7200
1998-07-13	9.75	10.00	9.58	9.58	53097
1998-07-14	9.58	9.92	9.58	9.75	5850
1998-07-15	9.67	10.25	9.67	10.08	361182
1998-07-16	10.33	10.33	9.83	10.13	185091
1998-07-17	10.13	10.33	10.00	10.17	79795
1998-07-20	10.00	10.33	9.92	10.00	49047
1998-07-21	10.00	10.17	9.92	10.00	35997
1998-07-22	9.92	10.00	9.67	9.71	38847
1998-07-23	9.75	9.92	9.67	9.83	78295
1998-07-24	9.79	9.92	9.79	9.92	48447
1998-07-27	9.88	9.92	9.79	9.83	26698
1998-07-28	9.83	9.83	9.71	9.83	46047
1998-07-29	9.88	9.88	9.75	9.75	143692
1998-07-30	9.75	9.88	9.75	9.75	18448
1998-07-31	9.79	9.88	9.67	9.67	64347
1998-08-03	9.92	9.92	9.25	9.29	56847
1998-08-04	9.42	9.42	8.58	8.83	118344
1998-08-05	8.83	9.00	8.75	9.00	58797
1998-08-06	8.83	9.67	8.83	9.25	18148
1998-08-07	9.33	9.83	9.17	9.42	58047
1998-08-10	9.17	9.58	9.17	9.58	22348
1998-08-11	9.33	9.33	9.00	9.08	28798
1998-08-12	9.25	9.25	8.92	9.17	50247
1998-08-13	9.17	9.33	9.17	9.25	20848
1998-08-14	9.08	9.33	9.08	9.25	14998
1998-08-17	9.17	9.33	9.08	9.17	45897
1998-08-18	9.08	9.13	9.00	9.13	13948
1998-08-19	9.08	9.08	8.83	8.83	12448
1998-08-20	8.50	8.75	8.33	8.75	65397
1998-08-21	8.50	8.67	8.42	8.42	20848
1998-08-24	8.42	8.58	8.08	8.17	33297
1998-08-25	8.17	8.50	7.83	8.33	21298
1998-08-26	7.83	8.33	7.83	8.25	22798
1998-08-27	8.00	8.42	7.75	8.17	86845
1998-08-28	8.50	8.67	8.17	8.67	35247
1998-08-31	8.33	8.50	8.33	8.50	54297
1998-09-01	8.42	8.75	8.33	8.33	43647
1998-09-02	8.33	8.67	8.00	8.00	42297
1998-09-03	8.00	8.17	7.67	8.00	48747
1998-09-04	7.83	8.17	7.83	7.92	16348
1998-09-08	8.17	8.33	8.17	8.25	49047
1998-09-09	8.33	8.42	8.17	8.42	21148
1998-09-10	8.42	8.42	8.00	8.17	15598
1998-09-11	8.17	8.38	8.17	8.33	44247
1998-09-14	8.25	8.58	8.25	8.50	16798
1998-09-15	8.58	9.08	8.33	8.75	66447
1998-09-16	8.58	8.79	8.58	8.67	16348
1998-09-17	8.75	9.00	8.50	9.00	36747
1998-09-18	8.75	9.46	8.75	9.42	50247
1998-09-21	9.46	9.46	9.17	9.33	13198
1998-09-22	9.46	9.46	9.17	9.33	50397
1998-09-23	9.25	9.46	9.17	9.38	40047
1998-09-24	9.46	9.46	9.33	9.33	32247
1998-09-25	9.33	9.38	9.33	9.38	3000
1998-09-28	9.29	9.38	9.00	9.00	4950
1998-09-29	9.17	9.17	8.88	8.88	9000
1998-09-30	9.00	9.42	9.00	9.42	18748
1998-10-01	8.92	9.29	8.83	9.25	9900
1998-10-02	8.92	9.25	8.92	8.92	10048
1998-10-05	8.92	9.33	8.92	9.25	125544
1998-10-06	9.25	9.50	9.17	9.25	281535
1998-10-07	9.17	9.25	8.75	8.83	28498
1998-10-08	8.67	8.67	7.00	8.50	169191
1998-10-09	8.83	9.25	8.58	9.17	79645
1998-10-12	9.25	9.25	9.00	9.00	41697
1998-10-13	8.83	9.08	8.50	8.71	16648
1998-10-14	8.71	9.08	8.71	9.08	6750
1998-10-15	8.75	9.33	8.75	9.33	108444
1998-10-16	9.17	9.33	9.17	9.33	23098
1998-10-19	9.33	9.33	9.00	9.25	26398
1998-10-20	9.08	9.50	9.08	9.42	53997
1998-10-21	9.25	9.65	9.25	9.65	132442
1998-10-22	9.67	10.92	9.58	10.50	183891
1998-10-23	10.42	10.50	10.08	10.42	45447
1998-10-26	10.63	10.67	10.33	10.58	15598
1998-10-27	10.58	10.83	10.42	10.67	123294
1998-10-28	10.67	11.25	10.50	11.00	74245
1998-10-29	11.08	11.08	10.67	10.67	76945
1998-10-30	10.92	11.00	10.58	10.58	75445
1998-11-02	10.75	10.92	10.33	10.50	67197
1998-11-03	10.92	10.92	10.33	10.50	41847
1998-11-04	10.67	10.83	10.42	10.67	55797
1998-11-05	10.92	11.00	10.75	10.83	38847
1998-11-06	11.00	11.00	10.75	10.83	28498
1998-11-09	10.75	11.00	10.75	10.83	76945
1998-11-10	10.83	10.92	10.33	10.38	332382
1998-11-11	10.67	10.67	9.67	10.00	59847
1998-11-12	9.75	10.00	9.75	9.88	14398
1998-11-13	10.00	10.17	9.83	10.00	197089
1998-11-16	10.25	10.42	10.17	10.42	39747
1998-11-17	10.25	10.58	10.25	10.33	26098
1998-11-18	10.25	10.50	10.17	10.50	29248
1998-11-19	10.42	11.00	10.42	10.92	64947
1998-11-20	11.08	11.50	10.67	11.25	221388
1998-11-23	11.50	11.83	11.33	11.50	152691
1998-11-24	11.33	11.67	11.25	11.33	34647
1998-11-25	11.75	12.58	11.67	12.42	241638
1998-11-27	12.33	13.33	12.33	13.08	82645
1998-11-30	13.08	13.17	12.17	12.42	68097
1998-12-01	12.50	12.50	11.92	12.25	36747
1998-12-02	12.42	12.58	12.25	12.25	23398
1998-12-03	12.33	12.50	12.25	12.25	14548
1998-12-04	12.21	12.42	12.21	12.25	16948
1998-12-07	12.42	12.42	12.00	12.33	17398
1998-12-08	12.08	12.42	12.00	12.00	28498
1998-12-09	12.00	12.58	11.92	12.33	32097
1998-12-10	12.17	12.58	12.17	12.25	32547
1998-12-11	12.29	12.29	12.08	12.25	30147
1998-12-14	12.50	12.50	10.92	11.38	86395
1998-12-15	11.25	11.67	11.25	11.67	35397
1998-12-16	11.42	11.83	11.42	11.75	12748
1998-12-17	11.33	12.17	11.33	12.17	7500
1998-12-18	12.08	12.42	11.58	12.29	105894
1998-12-21	12.50	12.50	11.67	11.67	39297
1998-12-22	11.92	12.25	11.67	12.08	55497
1998-12-23	12.17	12.33	12.08	12.08	11998
1998-12-24	12.08	12.25	11.83	12.08	33747
1998-12-28	11.92	12.25	11.67	12.25	24748
1998-12-29	11.92	13.08	11.75	12.75	43497
1998-12-30	12.71	15.08	12.67	13.83	146242
1998-12-31	13.25	15.42	13.17	14.67	76495
1999-01-04	15.42	15.67	13.17	13.50	96444
1999-01-05	13.58	13.67	13.17	13.17	11548
1999-01-06	13.25	13.58	12.42	13.33	68697
1999-01-07	13.50	13.50	12.50	12.79	59697
1999-01-08	12.75	12.75	11.33	12.08	139192
1999-01-11	11.83	12.17	11.38	11.67	179841
1999-01-12	11.42	11.46	10.33	11.17	272685
1999-01-13	11.08	11.33	10.50	11.00	193189
1999-01-14	11.17	11.83	10.17	10.25	217038
1999-01-15	11.17	12.92	10.17	12.42	461526
1999-01-19	12.58	12.92	11.83	12.50	155841
1999-01-20	12.50	13.25	12.50	12.71	74395
1999-01-21	13.25	13.25	12.71	13.00	72145
1999-01-22	12.67	12.83	12.42	12.42	26998
1999-01-25	12.92	13.33	12.42	13.08	150141
1999-01-26	12.92	13.38	12.92	13.08	89095
1999-01-27	13.08	13.33	13.08	13.08	84145
1999-01-28	13.08	13.08	12.54	13.08	15448
1999-01-29	12.67	13.33	12.67	13.17	21448
1999-02-01	13.29	13.33	12.67	12.88	160491
1999-02-02	12.67	13.17	12.67	13.08	77395
1999-02-03	12.25	12.75	12.17	12.75	148942
1999-02-04	12.58	14.13	12.58	13.25	111594
1999-02-05	13.33	13.42	12.67	13.08	38847
1999-02-08	13.08	13.50	12.92	12.92	80695
1999-02-09	13.25	13.33	13.08	13.08	36747
1999-02-10	12.67	13.96	12.67	13.42	139792
1999-02-11	13.50	14.00	13.00	13.58	16498
1999-02-12	13.67	13.67	13.25	13.33	25498
1999-02-16	13.25	13.67	13.25	13.58	82345
1999-02-17	13.33	13.67	13.25	13.33	19198
1999-02-18	13.50	13.58	13.17	13.38	23998
1999-02-19	13.33	13.67	13.29	13.29	29398
1999-02-22	13.33	13.54	13.25	13.33	154941
1999-02-23	13.33	14.00	13.33	13.58	75895
1999-02-24	13.67	14.33	13.67	14.00	29098
1999-02-25	13.88	14.25	13.75	14.25	101694
1999-02-26	14.33	14.33	13.96	14.00	35247
1999-03-01	14.25	14.33	14.08	14.21	44847
1999-03-02	14.08	14.50	14.08	14.21	103494
1999-03-03	14.25	14.33	12.33	13.33	59547
1999-03-04	13.25	13.79	13.25	13.58	18298
1999-03-05	13.58	13.79	13.25	13.33	17848
1999-03-08	13.25	13.38	12.25	12.83	28348
1999-03-09	12.50	13.00	12.50	12.75	38997
1999-03-10	13.00	13.08	12.67	12.75	18598
1999-03-11	12.67	13.00	12.58	12.67	26398
1999-03-12	13.00	13.00	12.58	12.67	12898
1999-03-15	12.67	12.75	12.50	12.67	27148
1999-03-16	12.58	12.92	12.58	12.67	32097
1999-03-17	12.67	12.75	12.58	12.58	23848
1999-03-18	12.50	12.67	12.42	12.50	50697
1999-03-19	12.33	12.67	12.08	12.50	17698
1999-03-22	12.17	12.33	12.08	12.21	25498
1999-03-23	12.33	12.33	11.50	11.67	30597
1999-03-24	12.25	12.25	11.67	11.83	9300
1999-03-25	11.83	11.92	11.67	11.75	13348
1999-03-26	11.92	11.96	11.58	11.92	24898
1999-03-29	11.83	11.92	11.67	11.71	54747
1999-03-30	11.75	11.88	11.50	11.50	65847
1999-03-31	11.67	11.67	10.75	10.83	427779
1999-04-01	10.83	11.54	10.83	11.42	67347
1999-04-05	11.42	11.58	11.17	11.17	81145
1999-04-06	11.17	11.33	10.83	11.17	65547
1999-04-07	11.00	11.25	10.92	11.17	10348
1999-04-08	10.83	11.08	10.33	10.42	37647
1999-04-09	10.50	11.08	10.50	11.08	42897
1999-04-12	11.00	11.42	11.00	11.42	11698
1999-04-13	11.50	11.50	10.83	11.42	14098
1999-04-14	11.33	12.33	11.33	11.83	21898
1999-04-15	11.92	12.67	11.83	12.33	44697
1999-04-16	12.17	12.50	12.00	12.29	75595
1999-04-19	12.27	12.58	12.25	12.58	74095
1999-04-20	12.17	13.08	12.17	13.08	75595
1999-04-21	12.75	13.17	12.75	13.17	35847
1999-04-22	12.83	13.08	12.33	12.33	48297
1999-04-23	12.46	12.67	11.67	11.79	26848
1999-04-26	11.42	12.25	11.00	11.50	169491
1999-04-27	12.08	12.08	11.50	11.58	6750
1999-04-28	12.08	12.08	11.33	11.33	26248
1999-04-29	11.33	11.92	11.33	11.50	19198
1999-04-30	11.75	11.92	11.33	11.33	31347
1999-05-03	11.33	11.67	11.33	11.67	5100
1999-05-04	11.33	11.83	11.33	11.83	36447
1999-05-05	11.50	11.63	11.25	11.38	55947
1999-05-06	11.17	11.67	11.17	11.17	38847
1999-05-07	11.00	11.58	11.00	11.17	27598
1999-05-10	11.67	11.67	11.21	11.38	20998
1999-05-11	11.25	11.50	11.17	11.50	176241
1999-05-12	11.17	11.58	11.17	11.42	3450
1999-05-13	11.33	11.50	11.00	11.33	105444
1999-05-14	11.33	11.33	11.25	11.25	128394
1999-05-17	11.33	12.00	11.25	12.00	24598
1999-05-18	12.00	12.50	12.00	12.17	14698
1999-05-19	11.92	12.50	11.83	11.83	14848
1999-05-20	11.67	12.00	11.50	12.00	10348
1999-05-21	12.17	12.50	12.17	12.42	10798
1999-05-24	12.17	12.17	11.58	11.96	11848
1999-05-25	11.50	11.92	11.33	11.67	74995
1999-05-26	12.00	12.25	11.88	11.88	44097
1999-05-27	12.25	12.33	11.88	12.00	10648
1999-05-28	12.25	12.25	11.67	11.83	36447
1999-06-01	12.17	12.33	12.00	12.33	13498
1999-06-02	12.08	12.42	12.00	12.00	2400
1999-06-03	12.21	12.33	11.75	12.08	7350
1999-06-04	12.21	12.25	12.00	12.17	7050
1999-06-07	12.17	12.42	11.83	11.83	58647
1999-06-08	11.67	12.00	11.67	11.92	34647
1999-06-09	11.83	11.92	11.67	11.75	35697
1999-06-10	11.67	11.83	10.92	11.50	48147
1999-06-11	11.25	11.63	11.25	11.33	45297
1999-06-14	11.35	11.63	11.08	11.58	26248
1999-06-15	11.08	11.33	10.17	10.50	40497
1999-06-16	10.67	10.83	9.42	9.58	50097
1999-06-17	10.00	10.79	10.00	10.42	118494
1999-06-18	10.75	10.75	10.42	10.50	103944
1999-06-21	11.08	11.38	10.75	11.38	61647
1999-06-22	11.17	11.42	11.17	11.38	2250
1999-06-23	11.29	11.33	11.00	11.00	12298
1999-06-24	11.00	11.42	11.00	11.17	13348
1999-06-25	11.08	11.50	11.08	11.33	11848
1999-06-28	11.42	11.42	11.29	11.42	70645
1999-06-29	11.79	12.00	11.58	11.58	20248
1999-06-30	11.67	11.83	11.38	11.79	15148
1999-07-01	11.50	11.83	11.33	11.83	8250
1999-07-02	11.83	11.96	11.58	11.92	7500
1999-07-06	11.75	12.42	11.75	12.08	24298
1999-07-07	12.33	12.83	12.17	12.79	82795
1999-07-08	12.92	13.33	12.92	13.17	13048
1999-07-09	13.17	13.17	12.50	12.67	16798
1999-07-12	12.67	12.83	12.25	12.50	22648
1999-07-13	12.50	12.92	12.17	12.50	14248
1999-07-14	12.67	12.67	12.17	12.17	9750
1999-07-15	12.75	12.75	12.17	12.33	30147
1999-07-16	12.67	13.33	12.50	13.17	84595
1999-07-19	12.83	13.17	12.67	12.83	102894
1999-07-20	12.58	12.83	12.25	12.25	18148
1999-07-21	12.63	12.88	12.25	12.67	41997
1999-07-22	12.58	12.83	12.58	12.67	3750
1999-07-23	12.75	12.75	12.58	12.75	9300
1999-07-26	12.67	12.75	12.50	12.50	36747
1999-07-27	12.54	12.67	12.42	12.50	28948
1999-07-28	12.42	12.67	12.42	12.67	24748
1999-07-29	12.33	12.50	12.00	12.50	26548
1999-07-30	12.02	12.33	11.92	12.25	25498
1999-08-02	11.83	12.58	11.83	12.50	47697
1999-08-03	12.58	12.58	11.50	12.42	8250
1999-08-04	11.75	12.50	11.75	12.50	14698
1999-08-05	12.25	12.25	11.08	11.67	11248
1999-08-06	11.92	11.92	11.50	11.83	25948
1999-08-09	11.50	11.67	11.17	11.67	19948
1999-08-10	11.42	12.17	11.42	11.88	41547
1999-08-11	12.00	12.00	11.75	11.92	7800
1999-08-12	11.92	12.33	11.83	11.83	12748
1999-08-13	12.17	12.33	11.92	12.00	24898
1999-08-16	12.00	12.50	12.00	12.25	24748
1999-08-17	12.25	12.25	11.67	11.67	24748
1999-08-18	11.88	11.88	10.83	11.17	82795
1999-08-19	11.08	11.08	10.17	10.25	177441
1999-08-20	10.67	10.67	9.17	9.33	162891
1999-08-23	9.63	9.83	8.83	9.25	121494
1999-08-24	9.33	9.83	9.04	9.75	74395
1999-08-25	10.42	11.00	9.96	10.83	65247
1999-08-26	10.83	11.00	10.33	10.33	13348
1999-08-27	10.38	10.92	10.38	10.50	27148
1999-08-30	10.83	10.83	10.42	10.50	29998
1999-08-31	10.42	10.83	10.42	10.75	31047
1999-09-01	10.58	10.83	10.58	10.67	28948
1999-09-02	10.58	10.83	10.50	10.58	29248
1999-09-03	10.67	10.79	10.58	10.67	63747
1999-09-07	10.67	10.67	10.33	10.42	96744
1999-09-08	10.46	10.67	10.17	10.33	19498
1999-09-09	10.33	10.58	9.92	10.08	74695
1999-09-10	10.13	10.29	9.92	10.00	9900
1999-09-13	10.29	10.58	10.00	10.58	21898
1999-09-14	10.58	10.79	10.17	10.17	54297
1999-09-15	10.29	10.50	10.00	10.50	8700
1999-09-16	10.00	10.33	9.83	10.00	11698
1999-09-17	10.42	10.50	10.17	10.25	10348
1999-09-20	10.38	10.67	10.17	10.67	7200
1999-09-21	10.67	10.67	10.25	10.33	24148
1999-09-22	10.33	10.67	10.33	10.58	11848
1999-09-23	10.67	10.83	10.42	10.42	12598
1999-09-24	10.50	10.50	9.92	10.17	15298
1999-09-27	10.33	10.33	10.08	10.08	5850
1999-09-28	10.00	10.25	9.75	9.83	23098
1999-09-29	9.96	10.00	9.79	9.83	4350
1999-09-30	9.88	10.00	9.75	10.00	11698
1999-10-01	9.92	10.00	9.71	9.71	5700
1999-10-04	9.75	9.75	7.67	7.83	282435
1999-10-05	8.13	8.75	7.83	7.88	163341
1999-10-06	8.08	8.67	7.13	7.75	74545
1999-10-07	7.42	8.00	7.33	8.00	23248
1999-10-08	8.00	8.33	7.83	8.25	12898
1999-10-11	8.17	9.83	8.17	8.75	46797
1999-10-12	8.63	9.33	8.63	8.63	25498
1999-10-13	8.58	9.00	8.00	8.08	20098
1999-10-14	8.00	8.17	8.00	8.00	25498
1999-10-15	8.04	8.17	7.67	8.00	61347
1999-10-18	8.42	8.67	8.29	8.33	42147
1999-10-19	8.38	8.67	8.21	8.54	241938
1999-10-20	8.75	9.33	8.58	8.83	275235
1999-10-21	8.92	8.92	8.75	8.90	230538
1999-10-22	8.75	9.25	8.58	8.83	43947
1999-10-25	8.71	9.17	8.71	9.08	13348
1999-10-26	9.19	9.67	9.08	9.67	52347
1999-10-27	9.63	10.25	9.50	10.17	25798
1999-10-28	10.00	10.67	10.00	10.63	30747
1999-10-29	10.65	10.65	9.75	10.00	42297
1999-11-01	9.69	10.50	9.50	9.50	15748
1999-11-02	9.83	9.92	9.50	9.50	5400
1999-11-03	9.92	10.08	9.83	10.00	29848
1999-11-04	9.83	9.92	9.83	9.83	1650
1999-11-05	9.96	10.08	9.50	9.92	8850
1999-11-08	9.83	9.83	9.50	9.50	1650
1999-11-09	9.50	9.54	9.00	9.33	19348
1999-11-10	9.17	9.33	9.17	9.33	35847
1999-11-11	9.25	9.83	9.08	9.33	35997
1999-11-12	9.33	9.92	9.33	9.33	6600
1999-11-15	9.46	9.67	8.75	9.25	36897
1999-11-16	9.25	9.42	9.25	9.35	11998
1999-11-17	9.38	9.38	8.67	9.08	38697
1999-11-18	8.92	9.33	8.83	8.88	30447
1999-11-19	9.00	9.50	9.00	9.33	76045
1999-11-22	9.46	10.08	9.21	9.42	55947
1999-11-23	9.42	10.29	9.42	9.83	62997
1999-11-24	9.83	10.42	9.83	10.42	22198
1999-11-26	10.00	10.50	10.00	10.00	2250
1999-11-29	10.04	10.17	10.04	10.13	26698
1999-11-30	10.00	10.83	9.83	10.08	37497
1999-12-01	10.23	10.50	10.08	10.42	13948
1999-12-02	10.67	10.92	10.46	10.83	29398
1999-12-03	10.83	10.83	10.50	10.83	14548
1999-12-06	11.13	11.19	10.50	10.83	23398
1999-12-07	10.96	10.96	10.58	10.71	11548
1999-12-08	10.71	11.00	10.71	10.75	103494
1999-12-09	10.67	11.00	10.67	10.83	16948
1999-12-10	10.79	11.00	10.33	10.33	54447
1999-12-13	10.33	10.50	10.25	10.46	84145
1999-12-14	10.21	10.67	10.21	10.67	10498
1999-12-15	10.58	10.75	10.42	10.50	20848
1999-12-16	10.58	10.79	10.42	10.42	22798
1999-12-17	10.25	10.46	10.08	10.25	34347
1999-12-20	10.25	10.67	10.25	10.42	10948
1999-12-21	10.08	10.75	10.08	10.25	8250
1999-12-22	10.42	10.67	10.17	10.42	3150
1999-12-23	10.13	10.67	10.08	10.67	19498
1999-12-27	10.42	10.42	10.00	10.42	41247
1999-12-28	10.00	10.50	10.00	10.17	16198
1999-12-29	10.33	10.33	10.00	10.00	20998
1999-12-30	10.29	10.67	10.00	10.33	36897
1999-12-31	10.17	10.21	10.17	10.17	4350
2000-01-03	10.08	10.33	9.00	9.75	28198
2000-01-04	9.75	9.92	9.33	9.50	7950
2000-01-05	9.42	9.92	9.33	9.50	21748
2000-01-06	9.71	9.92	9.50	9.83	6900
2000-01-07	9.50	9.92	9.50	9.92	11848
2000-01-10	9.54	9.92	9.50	9.50	22948
2000-01-11	9.67	9.96	9.42	9.96	33597
2000-01-12	9.85	9.88	9.75	9.75	59847
2000-01-13	9.79	10.25	9.75	10.08	42897
2000-01-14	10.13	12.92	10.13	12.00	180291
2000-01-18	12.44	12.46	10.83	11.08	45747
2000-01-19	11.21	11.33	10.83	10.83	9600
2000-01-20	11.00	11.50	10.50	10.50	28048
2000-01-21	10.33	10.33	9.75	10.08	13348
2000-01-24	10.08	10.50	9.63	9.83	52197
2000-01-25	9.63	10.08	9.54	9.58	15298
2000-01-26	9.77	10.08	9.54	10.08	12298
2000-01-27	9.96	10.08	9.54	9.54	14248
2000-01-28	9.54	10.08	9.50	10.00	21898
2000-01-31	10.13	12.04	10.08	11.75	198589
2000-02-01	11.33	11.67	10.67	10.67	58947
2000-02-02	11.17	11.17	10.50	10.58	54747
2000-02-03	10.67	10.67	10.08	10.33	105144
2000-02-04	10.29	10.33	10.21	10.21	54897
2000-02-07	10.33	10.33	9.83	10.00	41997
2000-02-08	10.00	10.08	9.75	10.04	21448
2000-02-09	10.08	10.17	10.00	10.08	100494
2000-02-10	10.13	10.17	9.75	9.83	119094
2000-02-11	9.85	10.08	9.75	9.79	90744
2000-02-14	9.88	10.00	9.71	9.71	70345
2000-02-15	9.92	10.00	9.83	10.00	164991
2000-02-16	10.00	10.08	9.83	9.92	56247
2000-02-17	10.00	10.00	9.83	10.00	103944
2000-02-18	10.00	10.04	9.88	10.00	154341
2000-02-22	10.00	10.58	9.92	10.42	325183
2000-02-23	10.58	11.08	10.58	10.75	116094
2000-02-24	10.85	11.00	10.67	10.75	55947
2000-02-25	10.90	11.50	10.50	10.50	76195
2000-02-28	10.50	10.71	9.83	10.50	41097
2000-02-29	9.92	10.50	9.92	10.33	11548
2000-03-01	10.00	10.58	10.00	10.33	29698
2000-03-02	10.42	11.83	10.17	11.83	67197
2000-03-03	11.58	12.50	11.58	12.17	152991
2000-03-06	12.08	12.83	12.08	12.67	136342
2000-03-07	12.67	13.17	12.42	12.79	133042
2000-03-08	12.58	13.25	12.42	12.42	92994
2000-03-09	12.50	13.33	12.50	12.75	112194
2000-03-10	13.25	13.33	12.75	12.75	55947
2000-03-13	12.42	12.67	11.75	12.50	40047
2000-03-14	12.00	12.33	11.92	12.00	29248
2000-03-15	11.67	12.33	10.67	11.17	47697
2000-03-16	12.00	12.50	11.67	12.00	35547
2000-03-17	11.67	12.25	11.67	12.08	43797
2000-03-20	12.38	12.58	12.04	12.33	9000
2000-03-21	12.21	13.92	12.10	13.83	128844
2000-03-22	13.33	13.50	13.00	13.33	139042
2000-03-23	13.38	14.00	13.17	13.58	71845
2000-03-24	13.67	14.33	13.50	13.67	212538
2000-03-27	13.67	13.79	13.33	13.33	47247
2000-03-28	13.67	13.71	12.92	12.92	46947
2000-03-29	12.92	13.00	12.33	12.65	25498
2000-03-30	12.33	12.46	11.67	11.83	34047
2000-03-31	12.00	12.33	11.50	12.00	53847
2000-04-03	11.67	12.33	11.67	11.83	24748
2000-04-04	12.00	12.29	11.75	12.29	56547
2000-04-05	11.96	12.33	11.71	12.00	74845
2000-04-06	12.33	12.71	12.33	12.54	39747
2000-04-07	12.75	13.29	12.75	13.04	35397
2000-04-10	13.00	13.29	13.00	13.08	82795
2000-04-11	13.08	13.08	12.83	12.88	45597
2000-04-12	13.06	13.25	12.83	12.83	39747
2000-04-13	12.83	13.33	12.83	12.92	38697
2000-04-14	12.67	12.75	12.46	12.50	48297
2000-04-17	12.42	13.00	11.33	12.46	59697
2000-04-18	12.67	13.33	12.25	12.58	62847
2000-04-19	13.33	13.33	12.92	13.00	58497
2000-04-20	13.38	13.42	13.00	13.25	136792
2000-04-24	13.25	13.83	13.13	13.83	203689
2000-04-25	13.71	15.08	13.67	14.71	597870
2000-04-26	15.25	15.29	14.17	14.50	409479
2000-04-27	14.21	14.58	14.17	14.50	103794
2000-04-28	14.65	14.67	14.33	14.58	46947
2000-05-01	14.75	15.33	14.25	15.00	143542
2000-05-02	14.83	15.50	14.75	15.08	263386
2000-05-03	15.33	15.33	13.17	14.63	136642
2000-05-04	14.33	15.00	14.17	14.83	44997
2000-05-05	14.54	15.33	14.08	15.33	27898
2000-05-08	14.88	15.42	14.67	15.33	30297
2000-05-09	15.08	15.17	14.50	14.83	60447
2000-05-10	14.88	16.00	14.88	15.21	205339
2000-05-11	15.92	16.00	15.25	15.67	149992
2000-05-12	15.67	15.67	15.17	15.17	106644
2000-05-15	15.33	16.42	15.00	15.00	124494
2000-05-16	15.00	15.50	15.00	15.38	62997
2000-05-17	15.50	15.67	15.17	15.67	41097
2000-05-18	15.73	15.83	15.50	15.63	46197
2000-05-19	15.63	15.79	15.63	15.63	10198
2000-05-22	15.67	15.83	14.71	15.29	75595
2000-05-23	15.02	15.21	14.83	15.13	37647
2000-05-24	15.13	15.13	14.50	14.50	157191
2000-05-25	14.42	14.42	11.83	12.92	203389
2000-05-26	12.58	13.00	12.58	12.67	63447
2000-05-30	12.67	13.17	12.58	12.79	28048
2000-05-31	12.81	13.00	12.46	12.46	32697
2000-06-01	12.46	13.33	12.46	13.33	44247
2000-06-02	13.08	13.42	12.83	13.33	17248
2000-06-05	13.17	13.42	12.17	12.83	42297
2000-06-06	12.00	13.25	11.92	13.25	50547
2000-06-07	13.33	14.25	13.33	14.25	28498
2000-06-08	14.25	14.50	14.17	14.50	28048
2000-06-09	14.50	14.58	13.83	14.41	33447
2000-06-12	14.25	14.58	13.83	13.85	28048
2000-06-13	13.83	14.29	13.83	13.98	8400
2000-06-14	14.13	14.13	13.50	13.85	19198
2000-06-15	13.73	14.04	12.75	14.04	34047
2000-06-16	14.00	15.04	14.00	15.04	39147
2000-06-19	15.00	15.13	14.00	14.33	28348
2000-06-20	14.00	15.13	13.33	15.13	682615
2000-06-21	14.92	17.58	14.92	16.42	130342
2000-06-22	16.21	16.33	15.50	15.50	78595
2000-06-23	15.50	16.00	15.25	15.96	19198
2000-06-26	15.67	17.25	15.33	16.83	38397
2000-06-27	17.04	17.04	16.67	16.75	86095
2000-06-28	16.73	17.17	16.71	17.13	18148
2000-06-29	17.25	17.33	16.75	17.08	55647
2000-06-30	17.11	18.00	17.08	18.00	85345
2000-07-03	17.79	21.17	17.79	19.67	230088
2000-07-05	19.83	21.08	19.42	20.25	143242
2000-07-06	20.38	20.54	19.58	19.75	152091
2000-07-07	19.67	20.00	19.17	19.25	68547
2000-07-10	19.46	19.75	18.67	18.79	26248
2000-07-11	18.73	18.75	16.83	16.83	176691
2000-07-12	16.92	17.67	16.75	17.50	23698
2000-07-13	17.31	17.67	16.00	17.17	35847
2000-07-14	17.17	20.00	17.17	19.86	63447
2000-07-17	19.40	19.46	18.50	18.75	41697
2000-07-18	19.00	19.08	17.08	17.67	54747
2000-07-19	17.67	17.75	17.17	17.67	88495
2000-07-20	17.92	18.25	17.50	18.00	30447
2000-07-21	17.92	18.46	17.67	18.25	48447
2000-07-24	18.25	18.63	18.00	18.46	7650
2000-07-25	18.25	18.67	17.83	18.50	56997
2000-07-26	18.08	18.67	18.08	18.13	25348
2000-07-27	18.50	18.50	18.00	18.33	21298
2000-07-28	17.75	18.08	17.67	17.96	64947
2000-07-31	18.04	18.06	17.25	17.29	11998
2000-08-01	17.33	18.08	17.29	18.00	26248
2000-08-02	18.08	18.08	17.50	17.50	14098
2000-08-03	17.54	17.54	17.25	17.29	11548
2000-08-04	17.33	17.50	17.17	17.33	13498
2000-08-07	17.67	17.96	17.33	17.96	12748
2000-08-08	17.25	18.08	17.25	18.08	10648
2000-08-09	17.92	18.08	17.83	18.08	11698
2000-08-10	17.67	18.08	17.67	17.67	10348
2000-08-11	17.83	18.00	17.50	17.92	34647
2000-08-14	17.92	17.92	17.08	17.42	73345
2000-08-15	17.25	17.33	16.33	17.08	146842
2000-08-16	17.33	17.50	16.96	17.08	42147
2000-08-17	16.96	18.08	16.92	18.08	24598
2000-08-18	18.06	18.08	17.92	17.92	46797
2000-08-21	17.94	18.00	17.00	17.17	20998
2000-08-22	17.17	17.75	17.17	17.50	11548
2000-08-23	17.50	17.79	17.29	17.42	27298
2000-08-24	17.79	17.79	17.33	17.58	9300
2000-08-25	17.33	17.33	16.92	17.08	153891
2000-08-28	17.06	17.13	17.00	17.00	85345
2000-08-29	16.96	17.04	16.25	16.33	323983
2000-08-30	16.25	16.67	16.00	16.17	122544
2000-08-31	16.15	16.21	15.50	15.63	42897
2000-09-01	15.71	15.83	15.58	15.58	62097
2000-09-05	15.48	15.48	15.00	15.08	35247
2000-09-06	15.00	15.21	14.00	14.33	46947
2000-09-07	14.33	14.75	14.33	14.67	44247
2000-09-08	14.71	14.75	14.50	14.63	62247
2000-09-11	14.63	14.92	13.42	13.67	44397
2000-09-12	13.75	14.00	13.50	13.67	46797
2000-09-13	13.83	13.92	13.00	13.00	158241
2000-09-14	13.04	13.04	12.79	12.92	166941
2000-09-15	13.00	13.17	12.83	13.16	179391
2000-09-18	12.83	13.17	12.83	12.92	44397
2000-09-19	13.10	14.00	12.92	13.75	15898
2000-09-20	14.00	14.00	13.25	13.42	67947
2000-09-21	13.67	14.29	13.42	14.29	55947
2000-09-22	13.71	14.92	13.71	14.92	38247
2000-09-25	15.00	15.08	14.54	15.00	121794
2000-09-26	15.08	16.13	14.83	16.13	82645
2000-09-27	15.96	16.25	15.63	16.25	14098
2000-09-28	16.42	17.08	16.42	17.08	31047
2000-09-29	17.04	17.25	17.04	17.25	14248
2000-10-02	17.08	17.42	17.08	17.25	21598
2000-10-03	17.29	17.67	17.25	17.67	5850
2000-10-04	17.67	17.71	17.33	17.71	6450
2000-10-05	17.33	17.75	17.33	17.75	70945
2000-10-06	17.83	17.83	17.17	17.17	66747
2000-10-09	17.25	17.33	17.00	17.00	63297
2000-10-10	17.25	17.33	16.88	16.88	131242
2000-10-11	16.54	16.54	15.67	15.92	53247
2000-10-12	15.43	16.08	15.25	15.25	13348
2000-10-13	15.00	15.75	14.67	15.33	1950
2000-10-16	15.33	15.33	14.67	14.75	21448
2000-10-17	14.58	14.58	14.08	14.17	12898
2000-10-18	13.38	13.38	12.00	13.00	331032
2000-10-19	14.80	14.82	13.67	13.83	72595
2000-10-20	13.83	13.83	13.25	13.33	53097
2000-10-23	13.17	13.58	13.17	13.58	67947
2000-10-24	13.63	14.08	13.33	13.50	290385
2000-10-25	14.00	14.88	13.33	14.50	57147
2000-10-26	14.50	15.17	14.29	15.17	126894
2000-10-27	15.17	15.33	15.08	15.17	17248
2000-10-30	15.17	16.42	15.08	16.04	28948
2000-10-31	15.33	16.67	15.33	16.67	23998
2000-11-01	16.54	16.67	16.04	16.04	13798
2000-11-02	13.96	15.42	13.92	15.33	32247
2000-11-03	15.32	15.67	14.75	15.58	38547
2000-11-06	15.58	16.67	15.58	16.25	33147
2000-11-07	16.28	16.33	16.00	16.13	6000
2000-11-08	16.33	17.13	16.17	16.83	38097
2000-11-09	16.83	16.83	16.08	16.67	13798
2000-11-10	17.00	17.50	16.33	17.13	89545
2000-11-13	17.88	17.88	16.67	16.71	21598
2000-11-14	17.33	17.33	16.75	16.75	27298
2000-11-15	16.96	17.83	16.75	17.17	62997
2000-11-16	16.92	17.83	16.92	17.83	55197
2000-11-17	17.34	18.17	17.34	18.00	192889
2000-11-20	18.08	18.13	17.75	18.04	47997
2000-11-21	17.75	18.00	17.75	18.00	2400
2000-11-22	17.83	18.00	17.67	17.75	15748
2000-11-24	17.99	18.00	17.67	17.83	9600
2000-11-27	18.50	19.00	17.83	18.75	61947
2000-11-28	19.00	19.17	18.50	18.50	31197
2000-11-29	18.42	20.42	18.17	20.00	31947
2000-11-30	19.33	19.67	18.00	18.83	52497
2000-12-01	18.88	18.88	18.33	18.67	23398
2000-12-04	18.34	18.67	18.00	18.33	13798
2000-12-05	18.42	18.42	17.75	17.92	20698
2000-12-06	17.75	19.42	17.75	19.33	58947
2000-12-07	19.25	19.25	18.33	18.33	29248
2000-12-08	18.33	19.25	18.00	19.25	9000
2000-12-11	18.08	18.75	17.92	18.75	6150
2000-12-12	18.82	19.08	18.25	18.67	8700
2000-12-13	18.96	19.50	18.50	19.50	19048
2000-12-14	19.33	19.33	18.83	19.08	8250
2000-12-15	18.88	18.92	18.00	18.58	11698
2000-12-18	18.67	18.92	18.67	18.67	21748
2000-12-19	18.82	18.82	18.17	18.17	29698
2000-12-20	18.04	18.04	17.33	17.67	35997
2000-12-21	17.67	18.04	17.67	18.00	10648
2000-12-22	18.00	18.04	17.75	18.04	54597
2000-12-26	17.75	18.17	17.75	18.00	11698
2000-12-27	17.92	18.33	17.83	18.33	15448
2000-12-28	18.21	20.08	18.21	20.08	16648
2000-12-29	19.08	20.17	19.08	20.08	11998
2001-01-02	20.00	20.07	18.92	19.00	60597
2001-01-03	19.42	20.00	18.92	19.04	18898
2001-01-04	19.46	21.46	18.92	19.83	42447
2001-01-05	19.67	19.67	18.67	19.50	7500
2001-01-08	18.96	19.58	18.58	18.92	8700
2001-01-09	18.59	19.00	18.58	19.00	16498
2001-01-10	19.00	19.46	19.00	19.17	11698
2001-01-11	19.17	19.50	19.17	19.50	14398
2001-01-12	19.57	19.57	19.25	19.33	8250
2001-01-16	19.25	19.58	18.25	19.58	83995
2001-01-17	19.34	19.34	18.25	18.25	31797
2001-01-18	18.05	19.00	17.00	17.67	13348
2001-01-19	18.00	18.00	17.08	17.46	9750
2001-01-22	17.75	17.75	17.33	17.33	8850
2001-01-23	17.18	17.50	16.75	17.50	32247
2001-01-24	17.33	17.50	17.21	17.50	30747
2001-01-25	17.33	17.42	17.00	17.33	3900
2001-01-26	16.71	17.29	16.71	17.29	2700
2001-01-29	17.29	17.92	17.29	17.54	165291
2001-01-30	17.63	18.13	17.50	17.75	43347
2001-01-31	17.95	19.38	17.83	18.75	130042
2001-02-01	18.57	20.17	18.33	20.13	25198
2001-02-02	19.92	21.38	19.79	19.79	46197
2001-02-05	19.88	20.33	19.25	20.17	11098
2001-02-06	19.50	20.17	19.50	20.00	11098
2001-02-07	19.63	20.17	19.33	20.00	20248
2001-02-08	19.71	19.71	19.00	19.33	61497
2001-02-09	19.21	19.67	18.83	19.33	14398
2001-02-12	18.67	19.17	18.67	19.08	119244
2001-02-13	19.08	19.08	18.67	19.00	49047
2001-02-14	18.99	19.08	18.42	18.54	73195
2001-02-15	18.58	19.08	18.42	19.00	27598
2001-02-16	18.83	20.00	18.83	19.54	27148
2001-02-20	19.26	19.63	19.21	19.50	17398
2001-02-21	19.33	19.50	19.08	19.25	57297
2001-02-22	19.25	19.67	19.25	19.42	36447
2001-02-23	19.42	20.00	19.29	19.67	23098
2001-02-26	19.67	19.92	18.92	18.92	19198
2001-02-27	18.92	19.33	18.50	19.28	28498
2001-02-28	18.83	20.33	18.58	20.08	99594
2001-03-01	21.28	21.28	20.17	20.42	56547
2001-03-02	20.58	21.17	20.33	20.33	18748
2001-03-05	20.66	21.29	20.08	20.29	99294
2001-03-06	20.33	20.67	20.21	20.67	8850
2001-03-07	20.66	20.67	20.33	20.67	22648
2001-03-08	20.50	20.50	19.54	19.83	21748
2001-03-09	20.04	20.33	19.92	20.33	140542
2001-03-12	20.33	21.88	20.04	21.42	48597
2001-03-13	21.42	22.50	21.38	22.50	125694
2001-03-14	21.29	23.17	21.25	23.08	101094
2001-03-15	23.13	23.33	22.08	23.08	103044
2001-03-16	23.25	24.17	23.00	23.58	298335
2001-03-19	23.92	24.25	22.38	22.75	459576
2001-03-20	22.67	23.21	22.67	23.00	65697
2001-03-21	22.83	23.25	22.83	23.25	41547
2001-03-22	23.04	23.42	23.04	23.33	210888
2001-03-23	23.32	23.42	23.00	23.04	132142
2001-03-26	23.08	23.08	21.67	21.75	46947
2001-03-27	21.75	22.33	21.67	21.75	48897
2001-03-28	21.75	22.33	21.67	21.98	20098
2001-03-29	22.13	22.75	22.00	22.38	107394
2001-03-30	22.66	24.00	22.63	23.33	167241
2001-04-02	23.29	23.83	23.26	23.71	77395
2001-04-03	23.67	23.83	23.33	23.42	59547
2001-04-04	23.25	23.33	21.71	21.71	27298
2001-04-05	21.67	22.67	21.67	22.67	55947
2001-04-06	22.79	23.25	22.00	23.25	15148
2001-04-09	23.07	23.19	22.00	22.00	20098
2001-04-10	22.66	22.67	22.03	22.67	24298
2001-04-11	22.12	22.73	22.07	22.73	19948
2001-04-12	22.05	22.59	21.48	22.50	43497
2001-04-16	22.50	23.50	22.27	23.50	50847
2001-04-17	23.17	24.00	23.17	24.00	59847
2001-04-18	23.75	26.00	23.73	25.20	302235
2001-04-19	24.34	25.23	24.34	25.23	69597
2001-04-20	24.23	24.23	22.67	23.83	124644
2001-04-23	23.83	24.33	23.82	24.01	26998
2001-04-24	24.13	24.87	24.13	24.47	109344
2001-04-25	24.79	25.17	24.63	25.10	96744
2001-04-26	25.45	25.45	25.17	25.33	49647
2001-04-27	25.33	26.07	25.17	25.80	109944
2001-04-30	26.20	26.33	24.67	25.63	80095
2001-05-01	25.63	25.80	25.03	25.27	53997
2001-05-02	25.13	25.25	24.71	25.07	68547
2001-05-03	24.67	24.93	23.84	24.05	96594
2001-05-04	23.17	23.33	21.40	23.30	131992
2001-05-07	22.51	22.73	21.33	22.27	270435
2001-05-08	22.13	23.27	21.95	22.80	55197
2001-05-09	22.67	22.83	22.17	22.83	31047
2001-05-10	21.93	22.90	21.81	22.53	91494
2001-05-11	22.66	22.87	22.17	22.77	88645
2001-05-14	22.90	24.33	22.63	23.11	79495
2001-05-15	23.01	23.41	23.01	23.11	35547
2001-05-16	23.20	23.53	22.79	23.11	47997
2001-05-17	23.11	23.57	23.11	23.49	151791
2001-05-18	23.24	25.00	23.24	24.38	23548
2001-05-21	24.33	24.60	24.00	24.39	83395
2001-05-22	24.39	25.31	24.20	25.31	32697
2001-05-23	25.33	25.42	24.67	25.42	19348
2001-05-24	25.47	25.47	24.99	25.06	54147
2001-05-25	24.83	25.27	24.59	25.00	18748
2001-05-29	24.59	24.87	23.33	24.51	43797
2001-05-30	24.41	24.80	24.31	24.73	49797
2001-05-31	24.60	24.93	24.17	24.73	54447
2001-06-01	24.73	24.73	24.43	24.73	30447
2001-06-04	24.67	24.73	24.53	24.67	70795
2001-06-05	24.67	26.33	24.67	26.33	48897
2001-06-06	26.13	26.72	25.77	25.77	39897
2001-06-07	25.70	26.00	25.49	25.67	23248
2001-06-08	25.95	26.33	25.58	25.74	21748
2001-06-11	26.27	26.27	25.58	26.17	9450
2001-06-12	26.10	26.10	25.50	26.00	23248
2001-06-13	25.83	25.97	25.50	25.67	28498
2001-06-14	25.40	25.79	25.33	25.79	71095
2001-06-15	25.79	25.79	24.93	25.60	73045
2001-06-18	25.33	25.53	25.27	25.47	95844
2001-06-19	25.27	25.67	25.27	25.33	106344
2001-06-20	25.40	25.47	25.33	25.33	12748
2001-06-21	25.59	27.23	25.59	26.89	96744
2001-06-22	26.95	28.65	26.95	26.96	117294
2001-06-25	27.21	27.21	25.93	26.83	39747
2001-06-26	26.54	28.63	26.53	28.07	69447
2001-06-27	28.00	28.23	26.00	28.03	161691
2001-06-28	27.99	29.00	25.16	26.08	247638
2001-06-29	26.04	28.73	26.04	27.52	150891
2001-07-02	28.00	28.20	27.47	27.61	120144
2001-07-03	26.60	27.97	26.35	26.35	62397
2001-07-05	27.33	27.83	26.15	26.15	28048
2001-07-06	26.41	26.41	25.00	25.33	53097
2001-07-09	25.21	26.62	25.20	25.67	37797
2001-07-10	25.95	26.13	25.63	25.89	31047
2001-07-11	25.85	26.00	25.20	25.50	109044
2001-07-12	25.57	25.83	25.40	25.83	13198
2001-07-13	25.33	27.23	25.33	25.87	88795
2001-07-16	26.59	26.90	25.45	25.67	61347
2001-07-17	26.20	26.20	24.33	25.37	55947
2001-07-18	25.13	25.67	25.13	25.45	52347
2001-07-19	25.77	26.13	25.40	26.13	72145
2001-07-20	26.33	26.67	25.83	26.27	47997
2001-07-23	25.23	26.22	25.23	25.98	10198
2001-07-24	26.33	26.33	25.20	25.67	16948
2001-07-25	25.33	25.67	25.20	25.40	55647
2001-07-26	25.30	25.50	25.00	25.28	78445
2001-07-27	25.27	26.00	25.13	25.95	26248
2001-07-30	25.73	26.68	25.73	26.00	102594
2001-07-31	25.67	26.96	25.67	26.67	78595
2001-08-01	26.67	27.00	25.88	26.63	31647
2001-08-02	26.93	27.39	26.13	26.73	36597
2001-08-03	26.34	26.66	26.02	26.07	8850
2001-08-06	26.63	27.00	25.26	26.27	112194
2001-08-07	25.70	26.70	25.70	26.67	45897
2001-08-08	26.50	26.97	26.50	26.80	5100
2001-08-09	26.13	26.88	25.93	25.97	43047
2001-08-10	25.67	26.51	25.67	26.51	16648
2001-08-13	26.57	26.67	26.01	26.20	113244
2001-08-14	26.03	26.82	26.03	26.35	12598
2001-08-15	26.26	26.40	25.67	25.68	50097
2001-08-16	26.00	26.18	25.28	25.33	50547
2001-08-17	25.27	25.53	25.07	25.27	125694
2001-08-20	25.20	25.51	25.13	25.34	19348
2001-08-21	25.39	25.39	24.51	24.53	42897
2001-08-22	25.13	25.33	24.43	24.83	33447
2001-08-23	24.99	25.12	24.67	25.01	57747
2001-08-24	24.71	25.03	24.71	24.90	21898
2001-08-27	24.71	25.03	24.71	24.92	37797
2001-08-28	24.92	25.05	24.83	24.85	12598
2001-08-29	24.84	25.03	24.34	24.35	19648
2001-08-30	24.47	24.67	23.67	23.67	79045
2001-08-31	23.63	23.97	23.53	23.57	37497
2001-09-04	23.60	23.93	23.60	23.80	59247
2001-09-05	23.80	23.80	23.57	23.74	24748
2001-09-06	23.54	24.00	21.29	23.67	71395
2001-09-07	23.17	24.40	23.13	23.60	22948
2001-09-10	23.47	24.33	23.47	23.67	35997
2001-09-17	24.00	25.10	24.00	24.61	29698
2001-09-18	25.11	25.40	24.83	25.27	167541
2001-09-19	25.39	25.39	24.59	24.59	109644
2001-09-20	24.50	24.99	24.47	24.99	97344
2001-09-21	24.33	24.38	24.17	24.17	95694
2001-09-24	23.97	25.33	23.97	25.07	20248
2001-09-25	24.61	24.84	23.97	24.75	37047
2001-09-26	24.77	24.99	24.02	24.99	21748
2001-09-27	25.00	25.27	24.54	25.27	15898
2001-09-28	25.27	26.90	24.83	26.67	208039
2001-10-01	26.50	26.51	25.04	25.13	62397
2001-10-02	25.11	25.60	25.11	25.38	43797
2001-10-03	25.47	25.98	25.11	25.88	92094
2001-10-04	25.90	26.73	25.12	25.90	29548
2001-10-05	26.39	26.39	24.67	25.99	25498
2001-10-08	25.00	25.90	25.00	25.47	6450
2001-10-09	25.67	25.83	25.33	25.42	20698
2001-10-10	25.53	25.91	25.22	25.51	74395
2001-10-11	25.88	26.32	25.29	25.51	17398
2001-10-12	26.15	26.22	25.65	26.22	14698
2001-10-15	26.39	26.67	25.57	26.00	49797
2001-10-16	26.23	26.55	25.29	25.49	33297
2001-10-17	25.47	26.23	24.23	25.87	223338
2001-10-18	25.91	29.45	24.83	29.42	388330
2001-10-19	29.17	29.37	28.57	29.02	319333
2001-10-22	29.17	31.41	29.17	30.81	515223
2001-10-23	31.60	32.60	30.56	30.87	769311
2001-10-24	30.98	31.97	30.60	30.83	468126
2001-10-25	30.79	31.47	30.37	31.00	82345
2001-10-26	31.20	31.33	30.79	31.33	90144
2001-10-29	31.32	31.33	30.89	31.07	77095
2001-10-30	31.10	31.10	27.21	28.28	264586
2001-10-31	28.00	29.33	28.00	29.33	97644
2001-11-01	29.36	29.86	28.60	29.21	39297
2001-11-02	29.33	29.33	28.29	28.67	145042
2001-11-05	28.51	28.51	26.07	27.33	141292
2001-11-06	26.89	27.69	26.07	27.40	109944
2001-11-07	27.39	27.40	26.91	27.18	32697
2001-11-08	27.18	28.30	27.10	27.61	83095
2001-11-09	28.33	28.33	26.83	27.61	39897
2001-11-12	27.47	28.37	27.30	27.67	33297
2001-11-13	27.65	28.62	27.65	28.40	53247
2001-11-14	28.21	28.91	27.67	27.83	52797
2001-11-15	28.63	28.63	26.93	27.87	47697
2001-11-16	28.33	28.33	26.33	26.84	61497
2001-11-19	26.83	28.60	26.83	28.60	43347
2001-11-20	28.53	28.95	27.87	28.67	59697
2001-11-21	29.00	29.02	28.30	28.74	40047
2001-11-23	28.70	29.33	28.69	29.29	20998
2001-11-26	28.67	30.39	28.49	30.20	70945
2001-11-27	30.33	30.36	29.30	29.30	48597
2001-11-28	29.01	29.49	28.51	28.67	62547
2001-11-29	28.15	29.00	27.91	28.67	48747
2001-11-30	28.67	28.88	28.13	28.83	37647
2001-12-03	28.65	28.93	28.29	28.29	39447
2001-12-04	28.08	29.08	28.08	28.83	25048
2001-12-05	29.09	29.37	28.41	28.67	73045
2001-12-06	28.24	29.05	28.06	28.85	16948
2001-12-07	28.21	29.03	28.21	28.76	94644
2001-12-10	29.14	29.15	28.00	28.00	54297
2001-12-11	28.46	28.46	27.37	27.83	90144
2001-12-12	27.50	28.07	27.50	27.99	63897
2001-12-13	27.98	28.23	27.93	28.10	34497
2001-12-14	28.17	28.57	28.07	28.19	90294
2001-12-17	29.00	29.33	28.41	28.87	63897
2001-12-18	28.83	29.25	28.03	28.33	68697
2001-12-19	28.07	28.07	27.40	28.00	135442
2001-12-20	28.05	28.34	27.67	27.94	47847
2001-12-21	28.17	29.23	28.06	29.23	79195
2001-12-24	29.33	31.43	29.15	31.06	71845
2001-12-26	31.27	31.50	30.07	30.39	78595
2001-12-27	30.11	30.33	29.54	30.00	108894
2001-12-28	30.36	31.43	29.22	29.97	158541
2001-12-31	30.44	30.44	29.33	29.67	46647
2002-01-02	29.93	31.10	29.55	30.00	80695
2002-01-03	30.70	30.73	29.90	30.00	124644
2002-01-04	29.97	30.60	29.95	29.95	69297
2002-01-07	29.95	30.13	29.93	30.00	43347
2002-01-08	30.10	30.28	29.91	30.00	30447
2002-01-09	30.33	30.73	30.33	30.65	40197
2002-01-10	30.65	31.14	30.65	30.97	31647
2002-01-11	30.83	31.03	30.63	30.85	88345
2002-01-14	30.69	30.93	30.59	30.83	81295
2002-01-15	30.83	30.90	30.67	30.87	56547
2002-01-16	31.17	31.38	30.91	31.02	20548
2002-01-17	31.02	32.49	31.02	32.46	89095
2002-01-18	32.49	32.81	32.08	32.53	54747
2002-01-22	32.78	32.87	32.38	32.67	133792
2002-01-23	32.67	32.80	32.03	32.56	59097
2002-01-24	32.83	32.83	32.47	32.58	30147
2002-01-25	32.34	32.83	32.33	32.83	66447
2002-01-28	32.90	32.94	31.04	31.83	82795
2002-01-29	31.44	31.82	30.10	30.17	62097
2002-01-30	30.47	30.87	30.00	30.67	53997
2002-01-31	30.52	31.20	30.52	30.83	57447
2002-02-01	31.07	31.07	30.17	30.85	23398
2002-02-04	31.02	31.44	30.80	30.90	108444
2002-02-05	31.17	31.19	30.33	30.88	31047
2002-02-06	30.87	32.95	30.61	32.47	161841
2002-02-07	32.89	33.13	31.83	32.76	103794
2002-02-08	33.03	33.17	32.17	32.63	57447
2002-02-11	32.59	32.67	32.24	32.47	50847
2002-02-12	32.59	32.99	32.40	32.64	57297
2002-02-13	32.84	34.00	32.67	33.98	204739
2002-02-14	33.80	35.84	33.80	35.32	240288
2002-02-15	34.52	35.37	34.18	35.00	131092
2002-02-19	35.34	35.34	34.64	34.64	85645
2002-02-20	34.34	35.30	34.30	35.02	35697
2002-02-21	35.07	36.67	35.07	35.82	137092
2002-02-22	35.83	36.40	35.58	35.95	43647
2002-02-25	36.04	37.30	35.97	37.30	126444
2002-02-26	37.00	37.00	35.60	35.94	173691
2002-02-27	35.67	36.32	35.58	35.74	69747
2002-02-28	35.51	36.32	35.51	36.24	106794
2002-03-01	36.34	36.34	35.68	35.69	98394
2002-03-04	35.50	36.06	35.34	35.37	151641
2002-03-05	35.18	35.84	34.20	34.40	50247
2002-03-06	34.24	34.78	32.90	33.76	143842
2002-03-07	34.10	34.84	33.66	33.67	97344
2002-03-08	33.34	33.84	33.27	33.67	130642
2002-03-11	33.84	34.08	33.83	33.88	46797
2002-03-12	33.97	33.99	33.20	33.20	83245
2002-03-13	33.17	33.90	33.02	33.27	76345
2002-03-14	33.22	33.34	33.08	33.32	63597
2002-03-15	33.17	33.38	33.00	33.00	109194
2002-03-18	34.00	34.38	33.16	34.37	108000
2002-03-19	34.90	35.23	33.74	33.97	57600
2002-03-20	34.01	34.47	33.01	34.00	30700
2002-03-21	33.81	34.31	33.29	34.01	38200
2002-03-22	34.05	36.67	34.04	35.17	112400
2002-03-25	35.62	35.62	34.53	35.06	64500
2002-03-26	34.75	35.39	34.75	35.39	50600
2002-03-27	35.49	36.36	34.96	36.01	60100
2002-03-28	36.08	36.40	35.80	36.40	93600
2002-04-01	36.50	37.00	34.05	36.55	52700
2002-04-02	36.59	36.75	35.35	36.16	34700
2002-04-03	36.16	36.43	35.76	36.10	51100
2002-04-04	35.90	36.17	34.63	35.20	37900
2002-04-05	35.20	35.25	34.71	35.10	30200
2002-04-08	35.15	35.30	34.60	35.30	23100
2002-04-09	34.70	35.43	34.70	34.90	21600
2002-04-10	34.96	36.09	34.95	35.95	63300
2002-04-11	35.69	36.11	35.60	35.94	28500
2002-04-12	35.65	36.45	35.31	36.43	44500
2002-04-15	36.68	38.94	36.39	38.16	204200
2002-04-16	40.34	41.54	39.70	40.35	193000
2002-04-17	41.41	42.42	38.91	38.91	195400
2002-04-18	40.20	40.20	36.50	38.20	281500
2002-04-19	38.02	38.64	37.50	37.95	74400
2002-04-22	38.00	38.80	33.00	37.39	287300
2002-04-23	36.75	38.35	36.14	36.94	63400
2002-04-24	36.75	38.97	36.32	38.40	162400
2002-04-25	39.35	39.49	38.05	38.98	91700
2002-04-26	39.30	39.90	37.64	37.77	43700
2002-04-29	38.09	38.30	37.72	38.00	26400
2002-04-30	38.09	38.15	37.59	38.01	113700
2002-05-01	38.24	38.24	36.51	37.97	50300
2002-05-02	37.97	39.50	37.25	39.29	80300
2002-05-03	39.29	42.17	38.52	41.97	95600
2002-05-06	42.14	42.90	39.00	39.01	63500
2002-05-07	39.98	39.98	38.27	38.46	41800
2002-05-08	39.53	40.05	38.46	39.99	24600
2002-05-09	40.05	40.05	37.97	38.21	36600
2002-05-10	38.00	39.00	37.00	38.16	58600
2002-05-13	38.20	38.75	37.97	38.13	23700
2002-05-14	38.00	40.00	37.85	39.91	118000
2002-05-15	39.70	39.95	38.13	39.87	35800
2002-05-16	39.98	40.00	38.50	39.03	39400
2002-05-17	39.28	40.01	38.75	39.00	31700
2002-05-20	39.00	40.25	38.50	39.96	39200
2002-05-21	39.74	40.01	38.92	39.64	31700
2002-05-22	39.00	39.40	38.26	39.13	74600
2002-05-23	39.15	39.97	38.10	39.61	48900
2002-05-24	38.50	39.97	38.50	38.62	21800
2002-05-28	38.60	38.96	37.25	37.79	51700
2002-05-29	38.02	38.83	37.31	38.23	41600
2002-05-30	37.25	37.81	33.65	34.90	188700
2002-05-31	34.50	35.20	32.81	34.83	92000
2002-06-03	34.53	34.83	32.86	32.92	105900
2002-06-04	31.45	32.42	27.76	31.22	554800
2002-06-05	29.61	30.99	28.76	30.96	89700
2002-06-06	30.10	31.00	29.60	30.76	84100
2002-06-07	29.60	30.79	29.56	30.49	60000
2002-06-10	30.44	30.79	29.25	30.33	83100
2002-06-11	30.16	30.81	30.10	30.35	56900
2002-06-12	32.78	34.63	32.36	33.87	1222200
2002-06-13	33.33	34.23	32.74	33.81	196100
2002-06-14	33.00	33.98	32.76	33.94	112200
2002-06-17	34.15	34.27	33.00	33.37	88200
2002-06-18	33.00	33.65	32.79	33.59	38700
2002-06-19	33.97	33.97	32.99	33.26	79000
2002-06-20	33.25	33.64	32.10	32.49	93900
2002-06-21	32.10	32.24	30.63	31.88	94600
2002-06-24	31.45	31.88	29.77	30.65	144100
2002-06-25	30.40	31.40	29.50	29.66	67500
2002-06-26	29.34	30.32	28.74	29.55	116700
2002-06-27	30.73	31.22	30.04	30.25	80300
2002-06-28	30.18	31.15	30.18	30.90	136200
2002-07-01	30.51	31.00	28.71	29.09	70200
2002-07-02	29.11	29.94	28.48	29.45	47400
2002-07-03	29.00	29.94	27.27	27.98	93500
2002-07-05	27.55	28.00	27.54	28.00	27200
2002-07-08	27.56	28.00	26.51	27.50	70000
2002-07-09	26.95	27.09	26.00	26.40	99100
2002-07-10	26.71	26.75	25.75	25.75	50100
2002-07-11	26.14	27.20	25.44	26.57	61700
2002-07-12	25.75	27.25	25.74	27.25	68000
2002-07-15	27.25	28.55	27.11	28.00	84600
2002-07-16	28.00	30.03	27.52	28.29	103200
2002-07-17	28.29	29.18	27.79	28.70	60200
2002-07-18	28.00	29.49	28.00	29.07	100700
2002-07-19	28.55	29.43	28.50	28.60	96300
2002-07-22	28.59	29.69	28.35	28.71	107600
2002-07-23	28.59	29.16	27.96	28.26	66400
2002-07-24	28.15	30.09	28.15	29.01	114800
2002-07-25	29.35	31.19	28.98	31.01	59200
2002-07-26	29.02	31.98	29.01	31.98	54700
2002-07-29	31.00	33.99	30.52	33.37	56700
2002-07-30	33.89	34.21	32.05	33.39	93100
2002-07-31	33.00	33.90	32.73	33.52	74300
2002-08-01	33.05	34.27	31.51	33.71	140300
2002-08-02	33.65	33.71	32.21	32.45	48000
2002-08-05	32.68	32.68	31.00	31.51	69100
2002-08-06	31.14	33.03	31.14	32.38	72800
2002-08-07	32.00	33.44	31.00	32.28	26500
2002-08-08	32.04	33.39	31.58	33.39	51100
2002-08-09	32.77	34.20	32.50	33.10	39700
2002-08-12	32.03	33.75	32.00	33.48	60800
2002-08-13	31.96	34.89	31.96	34.15	63800
2002-08-14	33.49	36.75	33.49	35.20	64500
2002-08-15	34.51	37.65	34.51	36.40	51300
2002-08-16	37.40	37.41	35.20	36.31	60300
2002-08-19	36.50	37.24	35.62	36.82	48200
2002-08-20	36.84	36.85	36.00	36.32	51300
2002-08-21	36.40	37.36	35.89	37.28	57500
2002-08-22	37.36	37.78	36.43	36.97	28100
2002-08-23	36.86	37.78	36.65	37.11	22600
2002-08-26	36.59	37.70	36.59	37.31	45000
2002-08-27	37.26	37.79	36.21	37.00	53500
2002-08-28	37.01	37.70	36.42	36.95	76700
2002-08-29	36.36	38.99	36.36	38.31	89600
2002-08-30	38.72	38.72	36.21	36.21	79400
2002-09-03	36.00	36.76	33.94	36.02	86100
2002-09-04	35.05	36.78	34.74	36.62	31100
2002-09-05	34.93	36.29	34.79	35.38	27700
2002-09-06	35.00	36.33	35.00	36.05	32900
2002-09-09	36.54	36.55	35.50	36.06	35500
2002-09-10	36.07	38.73	35.94	37.58	89200
2002-09-11	38.00	39.48	37.99	38.61	46300
2002-09-12	39.00	39.00	37.44	38.02	94300
2002-09-13	37.75	38.64	37.56	37.96	60300
2002-09-16	37.90	39.40	36.65	37.06	179400
2002-09-17	37.50	37.75	35.62	36.15	66600
2002-09-18	36.78	36.78	35.90	35.90	66400
2002-09-19	35.27	35.87	35.01	35.34	67200
2002-09-20	37.05	37.12	34.95	35.73	120800
2002-09-23	35.70	35.70	33.90	34.63	52400
2002-09-24	34.39	35.00	33.80	34.42	44500
2002-09-25	34.51	35.40	34.29	35.39	100200
2002-09-26	35.06	36.29	34.50	35.87	82800
2002-09-27	35.86	36.80	35.54	36.70	61600
2002-09-30	36.50	37.15	35.50	36.52	60300
2002-10-01	36.50	36.95	34.12	36.11	85700
2002-10-02	35.10	37.20	35.01	35.97	37300
2002-10-03	37.00	37.20	35.00	35.74	66600
2002-10-04	35.15	36.34	35.15	35.89	27500
2002-10-07	34.62	36.49	34.55	34.74	54500
2002-10-08	34.05	35.15	33.81	34.61	36400
2002-10-09	34.03	34.36	32.61	32.86	176500
2002-10-10	34.00	34.04	31.32	32.67	56900
2002-10-11	32.55	33.15	32.01	32.95	44200
2002-10-14	31.85	32.72	31.80	32.60	65600
2002-10-15	32.40	34.40	32.40	33.82	124800
2002-10-16	33.09	34.80	33.09	34.77	75700
2002-10-17	34.25	36.40	33.15	36.00	111700
2002-10-18	36.70	36.98	35.87	36.39	65200
2002-10-21	36.05	37.00	36.00	36.19	50000
2002-10-22	36.01	36.99	35.51	36.00	44300
2002-10-23	35.50	38.11	35.50	38.10	59900
2002-10-24	38.09	38.20	37.52	37.99	59600
2002-10-25	38.64	38.64	37.46	38.17	83000
2002-10-28	38.17	38.30	37.95	38.15	90000
2002-10-29	38.02	38.33	37.67	38.25	58400
2002-10-30	38.10	38.75	37.75	38.75	59100
2002-10-31	38.72	39.34	38.45	38.75	91500
2002-11-01	38.50	40.35	38.25	40.35	121200
2002-11-04	40.50	41.18	40.27	40.53	189500
2002-11-05	40.51	40.95	39.75	40.45	118300
2002-11-06	40.10	40.98	39.94	40.94	107100
2002-11-07	40.02	41.20	39.99	40.04	122300
2002-11-08	39.99	39.99	39.31	39.44	56700
2002-11-11	39.44	39.65	39.11	39.11	70100
2002-11-12	39.04	40.25	39.04	40.05	94100
2002-11-13	40.50	40.99	39.38	39.76	49000
2002-11-14	39.99	40.38	39.59	40.35	78600
2002-11-15	39.72	40.47	38.64	39.77	87700
2002-11-18	39.80	40.25	39.21	39.80	32700
2002-11-19	40.25	40.25	39.25	39.45	18600
2002-11-20	39.98	40.84	39.53	40.50	59200
2002-11-21	41.90	42.94	41.41	42.84	100500
2002-11-22	43.00	44.84	41.40	43.89	179500
2002-11-25	44.75	45.05	41.30	41.33	199900
2002-11-26	41.75	42.35	38.37	39.96	230000
2002-11-27	40.40	40.50	39.51	39.99	86400
2002-11-29	40.02	40.40	38.82	39.00	26700
2002-12-02	38.72	40.08	38.20	38.39	78400
2002-12-03	38.20	38.87	37.00	38.20	72600
2002-12-04	37.01	38.38	35.80	38.38	92800
2002-12-05	38.40	38.43	36.10	36.83	87600
2002-12-06	36.45	37.85	36.25	37.85	57800
2002-12-09	37.79	38.00	35.75	36.11	96400
2002-12-10	35.86	36.71	35.43	36.60	85600
2002-12-11	36.71	37.60	36.15	37.02	71700
2002-12-12	37.44	37.80	36.96	37.80	23000
2002-12-13	37.00	37.98	36.36	36.36	39300
2002-12-16	36.16	37.91	36.16	37.80	48500
2002-12-17	37.81	38.40	36.67	37.23	95600
2002-12-18	37.15	37.76	36.70	37.10	57100
2002-12-19	37.53	37.53	36.66	36.72	40900
2002-12-20	36.84	38.25	36.80	37.94	72500
2002-12-23	37.90	38.12	36.91	38.11	52500
2002-12-24	37.23	38.18	37.15	37.74	13100
2002-12-26	38.45	38.45	36.81	37.41	41000
2002-12-27	37.42	37.77	37.00	37.58	45900
2002-12-30	36.81	37.61	36.81	37.50	45700
2002-12-31	36.85	37.90	36.85	37.30	50200
2003-01-02	37.40	37.95	36.21	37.33	134200
2003-01-03	37.00	37.80	36.77	37.50	43600
2003-01-06	37.01	37.77	36.95	37.01	19600
2003-01-07	37.00	38.20	35.70	36.09	46700
2003-01-08	35.82	36.26	34.25	35.05	86400
2003-01-09	34.70	35.50	34.70	35.25	34100
2003-01-10	35.20	36.50	35.00	35.32	51600
2003-01-13	36.31	37.50	35.02	36.70	64800
2003-01-14	36.05	37.27	35.70	36.18	64700
2003-01-15	35.51	37.10	35.45	35.58	80200
2003-01-16	35.49	38.64	35.49	37.49	495100
2003-01-17	37.50	38.93	37.29	37.29	37900
2003-01-21	37.80	37.80	36.66	36.86	35200
2003-01-22	36.60	37.20	36.05	36.48	26300
2003-01-23	36.95	36.95	35.97	36.60	17300
2003-01-24	36.00	36.40	35.50	35.69	71500
2003-01-27	35.50	35.90	35.31	35.73	36300
2003-01-28	35.70	36.10	35.42	35.71	17500
2003-01-29	35.45	36.56	35.21	35.50	47500
2003-01-30	35.29	35.89	35.23	35.23	24200
2003-01-31	34.74	36.61	34.66	36.41	37400
2003-02-03	36.68	36.68	27.10	28.35	1215500
2003-02-04	28.58	30.81	28.41	30.28	605100
2003-02-05	29.90	30.80	29.90	30.15	272100
2003-02-06	30.01	30.49	30.00	30.26	147700
2003-02-07	30.49	30.50	30.00	30.21	54400
2003-02-10	30.20	31.00	29.79	30.96	212400
2003-02-11	30.64	31.80	30.64	31.71	68600
2003-02-12	31.00	31.65	30.62	30.62	99500
2003-02-13	30.60	31.00	30.00	30.48	101900
2003-02-14	30.27	30.70	29.89	30.17	101400
2003-02-18	30.02	31.00	29.88	31.00	66400
2003-02-19	30.85	31.03	29.64	29.72	47700
2003-02-20	29.60	30.32	29.58	29.58	41900
2003-02-21	29.61	29.94	29.35	29.52	73900
2003-02-24	29.88	29.88	28.65	29.05	77000
2003-02-25	28.80	29.30	28.62	29.30	119700
2003-02-26	29.06	29.52	28.88	29.00	45700
2003-02-27	28.85	29.37	28.85	29.15	45200
2003-02-28	28.65	29.70	28.65	29.22	91000
2003-03-03	29.20	29.48	28.65	29.24	215000
2003-03-04	29.68	29.80	29.15	29.29	157600
2003-03-05	29.53	29.53	29.15	29.47	45500
2003-03-06	26.26	26.94	25.25	25.94	1090900
2003-03-07	25.80	27.20	25.10	26.68	524000
2003-03-10	26.86	26.86	25.87	25.87	146700
2003-03-11	25.85	26.34	25.85	26.25	108000
2003-03-12	25.85	26.60	25.85	26.50	159900
2003-03-13	26.15	27.40	26.15	26.99	100900
2003-03-14	26.85	27.50	26.85	27.07	139200
2003-03-17	26.95	28.28	26.41	28.17	183600
2003-03-18	27.72	28.36	27.72	28.01	119800
2003-03-19	27.95	28.21	27.79	28.05	136200
2003-03-20	28.15	28.15	27.36	27.99	66500
2003-03-21	28.26	28.26	27.45	28.00	128900
2003-03-24	27.40	27.70	27.11	27.38	75300
2003-03-25	27.65	27.75	27.10	27.51	80400
2003-03-26	27.51	27.85	27.19	27.58	113900
2003-03-27	27.37	27.65	27.28	27.40	103400
2003-03-28	27.24	28.03	27.24	27.96	57200
2003-03-31	27.70	28.26	26.75	27.51	135800
2003-04-01	27.11	29.00	27.11	27.43	78800
2003-04-02	27.79	28.71	27.06	27.06	109000
2003-04-03	27.05	28.16	26.38	26.41	81500
2003-04-04	26.75	27.16	26.52	26.62	42100
2003-04-07	27.29	28.26	26.35	27.66	58600
2003-04-08	27.25	27.66	27.10	27.41	49900
2003-04-09	27.50	28.37	27.50	28.25	174500
2003-04-10	28.40	28.60	28.01	28.35	41300
2003-04-11	28.02	29.11	28.02	28.91	151700
2003-04-14	29.60	30.75	28.63	30.33	198200
2003-04-15	30.68	31.25	29.86	30.70	247600
2003-04-16	31.50	32.10	30.75	31.75	273400
2003-04-17	33.65	35.73	30.17	31.10	884500
2003-04-21	31.49	32.77	30.90	31.94	176100
2003-04-22	31.61	33.19	31.61	33.00	128700
2003-04-23	34.00	34.00	32.83	33.25	122100
2003-04-24	33.50	33.75	32.00	32.92	163900
2003-04-25	32.51	33.03	32.41	32.52	101700
2003-04-28	32.60	32.70	32.03	32.50	213900
2003-04-29	32.96	33.15	31.86	31.90	184500
2003-04-30	32.17	32.20	31.55	31.78	177100
2003-05-01	31.25	31.50	30.78	31.45	257800
2003-05-02	30.96	32.48	30.69	32.09	80100
2003-05-05	31.50	32.80	31.50	32.30	81900
2003-05-06	32.10	33.17	32.10	32.91	90500
2003-05-07	32.93	33.59	32.55	33.33	121100
2003-05-08	33.00	33.20	32.37	32.72	84400
2003-05-09	32.60	33.45	32.60	33.25	37700
2003-05-12	33.50	33.50	32.65	33.04	82600
2003-05-13	33.00	33.29	32.90	33.08	76400
2003-05-14	32.90	33.07	32.25	32.25	194400
2003-05-15	32.08	32.85	30.42	31.15	256500
2003-05-16	30.46	31.50	29.75	29.83	248900
2003-05-19	30.93	30.94	28.40	28.97	163700
2003-05-20	28.48	29.30	27.98	28.50	224200
2003-05-21	28.35	29.20	28.20	29.01	101400
2003-05-22	29.01	30.13	29.00	30.11	88200
2003-05-23	30.00	30.00	29.26	29.70	61100
2003-05-27	29.71	31.18	29.71	30.98	139600
2003-05-28	31.15	31.97	30.92	31.54	98300
2003-05-29	31.58	31.58	30.57	30.94	331400
2003-05-30	31.10	31.10	30.50	30.90	223700
2003-06-02	31.15	31.99	30.95	31.47	196600
2003-06-03	31.20	32.00	30.99	31.46	183000
2003-06-04	31.68	32.26	31.11	32.22	136300
2003-06-05	32.09	33.17	31.86	33.03	167600
2003-06-06	33.15	34.00	32.55	32.74	132300
2003-06-09	32.65	33.35	32.00	32.04	113700
2003-06-10	32.45	32.84	32.00	32.43	84600
2003-06-11	32.50	32.77	32.01	32.25	53500
2003-06-12	32.25	32.72	32.00	32.27	79200
2003-06-13	32.28	32.52	31.80	31.90	53600
2003-06-16	31.77	32.59	31.60	32.30	66600
2003-06-17	32.28	32.64	31.64	31.70	297000
2003-06-18	32.00	32.00	30.63	31.30	175300
2003-06-19	31.83	31.83	30.06	30.07	101700
2003-06-20	30.03	30.66	30.00	30.00	124600
2003-06-23	30.00	30.45	29.66	29.80	75800
2003-06-24	29.83	30.38	29.56	29.59	132000
2003-06-25	29.52	30.09	29.52	29.97	67000
2003-06-26	30.00	30.85	29.84	30.46	152200
2003-06-27	30.04	31.10	30.04	30.53	79100
2003-06-30	30.63	31.23	30.63	31.09	184400
2003-07-01	31.00	31.17	29.50	29.83	97400
2003-07-02	29.80	30.00	29.22	29.69	173200
2003-07-03	30.09	30.50	29.78	29.84	125100
2003-07-07	29.69	30.40	29.69	30.00	140100
2003-07-08	29.95	30.49	29.60	29.99	112100
2003-07-09	30.48	30.48	30.00	30.22	143000
2003-07-10	30.25	30.45	29.49	29.70	319100
2003-07-11	29.65	29.65	27.80	27.90	813100
2003-07-14	27.76	28.41	27.76	28.06	249100
2003-07-15	28.01	28.43	26.61	26.74	374400
2003-07-16	27.00	27.91	26.67	27.16	358400
2003-07-17	23.75	25.39	23.00	24.33	2230600
2003-07-18	24.61	24.61	23.95	24.00	549700
2003-07-21	23.83	24.07	23.00	23.07	414200
2003-07-22	23.25	23.85	22.90	22.95	716600
2003-07-23	22.60	23.25	22.60	23.22	352000
2003-07-24	23.30	23.75	22.98	23.29	206400
2003-07-25	23.96	24.65	23.30	24.39	281900
2003-07-28	24.95	25.23	24.55	25.21	341000
2003-07-29	24.94	25.25	24.94	25.11	280000
2003-07-30	25.10	25.83	24.81	25.02	162300
2003-07-31	24.90	25.37	24.81	25.18	221900
2003-08-01	25.12	25.55	24.25	24.25	274400
2003-08-04	24.54	24.54	23.25	24.05	181900
2003-08-05	23.60	24.01	23.35	23.75	138500
2003-08-06	23.95	24.78	23.50	24.40	319800
2003-08-07	24.62	24.81	24.25	24.43	185600
2003-08-08	24.30	25.35	24.30	25.15	351800
2003-08-11	25.30	27.64	25.01	27.15	560300
2003-08-12	27.15	28.05	26.90	28.01	385600
2003-08-13	28.08	28.85	27.90	28.67	231500
2003-08-14	28.94	29.15	28.34	28.55	185300
2003-08-15	28.26	29.01	28.26	28.62	64200
2003-08-18	29.00	29.02	28.65	29.00	209900
2003-08-19	29.10	29.10	28.85	29.01	200900
2003-08-20	29.02	29.48	28.86	29.11	213200
2003-08-21	29.45	29.85	29.00	29.49	196800
2003-08-22	30.00	30.00	28.97	29.28	122300
2003-08-25	29.10	29.81	28.65	29.49	181700
2003-08-26	29.70	29.70	29.18	29.22	237600
2003-08-27	29.40	29.40	29.10	29.30	149500
2003-08-28	28.65	29.49	28.65	29.45	130300
2003-08-29	29.20	30.18	29.20	29.36	120400
2003-09-02	29.26	29.99	29.14	29.64	141300
2003-09-03	29.20	30.49	29.20	29.45	171800
2003-09-04	29.98	30.00	29.40	29.83	92100
2003-09-05	30.00	30.00	29.39	29.42	167400
2003-09-08	29.35	29.60	29.18	29.50	71900
2003-09-09	29.14	29.53	29.00	29.50	58500
2003-09-10	29.49	29.50	29.05	29.38	65900
2003-09-11	29.03	29.44	28.07	29.00	256500
2003-09-12	28.70	29.44	28.60	28.99	199100
2003-09-15	29.04	29.70	28.86	29.48	192400
2003-09-16	29.63	29.92	29.06	29.81	91800
2003-09-17	29.89	29.95	29.50	29.80	86800
2003-09-18	29.95	29.95	29.03	29.33	72800
2003-09-19	29.00	29.34	28.01	28.11	218900
2003-09-22	28.00	28.72	27.80	28.46	143300
2003-09-23	28.66	28.92	28.40	28.78	81300
2003-09-24	28.90	28.90	27.05	27.13	160800
2003-09-25	27.40	29.00	27.11	28.63	507600
2003-09-26	28.49	28.67	27.75	27.80	164400
2003-09-29	28.20	28.20	26.50	27.29	194700
2003-09-30	26.85	27.55	26.55	27.14	135700
2003-10-01	27.02	27.05	26.11	26.28	203500
2003-10-02	26.25	27.20	26.13	26.38	172600
2003-10-03	26.41	27.49	26.41	27.15	160800
2003-10-06	27.54	27.54	26.76	27.02	127400
2003-10-07	27.00	27.38	26.34	26.84	178300
2003-10-08	27.00	27.01	26.35	26.98	69300
2003-10-09	27.09	27.34	26.50	26.69	104300
2003-10-10	26.50	26.87	25.00	25.35	265900
2003-10-13	25.65	27.97	25.59	26.61	237000
2003-10-14	27.34	28.75	26.61	27.89	164900
2003-10-15	28.10	28.11	26.96	27.60	153700
2003-10-16	30.06	32.37	27.63	32.29	1316600
2003-10-17	32.40	32.45	31.50	31.73	361500
2003-10-20	31.74	32.60	31.51	31.51	297300
2003-10-21	32.00	32.00	30.25	30.94	156900
2003-10-22	30.98	31.10	30.36	30.78	82200
2003-10-23	31.05	31.30	30.30	30.93	128300
2003-10-24	30.84	31.20	30.09	30.63	160000
2003-10-27	30.84	31.04	30.40	30.59	94400
2003-10-28	30.84	31.44	30.47	31.44	198500
2003-10-29	31.45	32.90	31.45	32.82	152300
2003-10-30	32.90	33.35	32.59	33.27	145300
2003-10-31	33.34	34.01	32.77	33.80	145200
2003-11-03	33.30	35.00	33.30	34.50	244900
2003-11-04	34.87	35.00	33.98	34.00	131600
2003-11-05	34.09	34.09	32.86	33.04	250900
2003-11-06	33.72	34.24	33.00	34.00	90000
2003-11-07	34.34	34.90	33.38	34.56	145500
2003-11-10	34.70	35.39	34.46	34.80	223100
2003-11-11	34.79	35.00	32.81	33.27	313900
2003-11-12	33.00	33.59	32.96	33.20	116500
2003-11-13	33.59	33.59	32.27	32.44	120600
2003-11-14	32.50	33.45	31.77	31.97	129000
2003-11-17	31.74	32.29	31.60	32.14	105700
2003-11-18	31.85	33.33	31.81	32.84	120900
2003-11-19	32.55	33.15	32.15	32.30	71600
2003-11-20	31.79	32.51	31.74	32.41	47500
2003-11-21	32.36	32.64	32.10	32.55	81900
2003-11-24	32.75	33.17	32.38	32.99	67400
2003-11-25	32.98	34.08	32.98	34.00	104000
2003-11-26	33.94	34.37	33.83	34.15	85200
2003-11-28	34.20	34.33	34.04	34.08	23000
2003-12-01	34.15	34.51	33.96	34.46	75900
2003-12-02	34.46	35.04	34.26	34.85	127100
2003-12-03	34.98	35.10	33.64	33.64	61100
2003-12-04	33.77	34.41	33.28	33.50	54600
2003-12-05	33.28	33.97	33.22	33.27	36800
2003-12-08	33.43	33.95	33.17	33.88	65700
2003-12-09	33.86	34.50	33.86	34.10	69500
2003-12-10	34.30	34.80	34.10	34.34	77800
2003-12-11	34.24	35.08	34.24	34.75	44700
2003-12-12	34.59	35.75	34.59	35.55	66800
2003-12-15	35.58	36.39	35.29	35.44	138600
2003-12-16	35.25	35.92	34.74	34.74	107000
2003-12-17	35.07	35.07	34.63	35.00	59700
2003-12-18	35.00	35.16	34.05	34.24	69700
2003-12-19	34.08	34.59	33.07	33.59	180200
2003-12-22	33.28	33.73	33.10	33.50	62300
2003-12-23	33.22	34.00	33.08	34.00	91300
2003-12-24	33.49	34.46	33.49	34.00	33300
2003-12-26	34.05	34.50	33.67	34.45	23600
2003-12-29	34.51	35.73	34.51	35.54	103300
2003-12-30	35.01	35.98	34.38	35.55	87400
2003-12-31	34.77	35.88	34.22	34.29	65600
2004-01-02	34.23	34.26	33.72	33.74	66500
2004-01-05	33.54	34.18	33.44	33.50	90100
2004-01-06	33.80	33.92	33.44	33.71	75500
2004-01-07	33.61	33.74	33.37	33.50	52900
2004-01-08	33.50	34.12	33.30	33.79	60500
2004-01-09	33.64	33.68	33.36	33.36	43000
2004-01-12	33.53	33.86	33.34	33.83	79100
2004-01-13	33.85	35.40	33.72	35.40	96000
2004-01-14	35.71	36.23	35.60	36.15	146700
2004-01-15	36.24	37.69	35.59	37.63	175000
2004-01-16	37.70	40.75	37.32	39.45	288600
2004-01-20	39.50	40.00	39.25	39.53	160100
2004-01-21	39.33	39.70	39.30	39.66	57500
2004-01-22	39.40	40.20	39.25	39.40	132200
2004-01-23	39.34	39.50	38.56	39.49	64800
2004-01-26	39.28	41.02	39.28	40.40	190400
2004-01-27	40.55	41.31	40.36	40.50	139500
2004-01-28	40.33	40.83	38.26	39.10	108900
2004-01-29	39.16	39.36	37.86	38.07	147700
2004-01-30	38.40	38.48	37.18	37.58	125600
2004-02-02	37.75	38.90	31.75	33.07	1632800
2004-02-03	32.38	33.93	32.37	33.55	562600
2004-02-04	33.40	33.91	33.04	33.30	178200
2004-02-05	33.60	33.73	33.00	33.24	124600
2004-02-06	33.40	33.60	33.04	33.50	128400
2004-02-09	33.60	34.58	33.50	34.48	201000
2004-02-10	34.93	34.93	33.95	34.78	128500
2004-02-11	34.61	34.75	34.50	34.75	37200
2004-02-12	34.80	34.80	34.17	34.50	60600
2004-02-13	34.60	34.60	32.94	32.95	136900
2004-02-17	32.91	32.99	32.34	32.75	104800
2004-02-18	32.57	34.00	32.57	33.55	156200
2004-02-19	33.59	33.84	32.60	32.60	151600
2004-02-20	32.60	33.10	32.31	32.31	62800
2004-02-23	32.60	32.66	31.21	31.42	89100
2004-02-24	31.61	32.42	31.31	32.15	75500
2004-02-25	32.15	33.67	32.00	33.41	114100
2004-02-26	33.68	34.06	33.36	33.84	89100
2004-02-27	33.39	34.01	33.30	33.31	81100
2004-03-01	33.11	33.72	32.70	33.72	51300
2004-03-02	33.64	33.90	32.40	32.93	54700
2004-03-03	33.26	33.26	32.02	32.19	52600
2004-03-04	32.22	32.22	31.34	31.48	163000
2004-03-05	31.49	31.67	31.29	31.40	70600
2004-03-08	31.33	31.62	31.25	31.34	50900
2004-03-09	31.56	31.56	29.50	29.87	256100
2004-03-10	29.77	31.19	29.56	30.79	136000
2004-03-11	30.74	30.75	29.75	30.16	96700
2004-03-12	30.04	30.85	30.00	30.71	52000
2004-03-15	30.48	30.70	29.50	29.51	94500
2004-03-16	29.54	30.14	29.51	29.78	59900
2004-03-17	29.55	30.39	29.55	29.93	50100
2004-03-18	29.45	29.65	28.90	28.94	120200
2004-03-19	29.26	29.48	28.46	28.58	75100
2004-03-22	28.46	28.58	27.71	27.90	156000
2004-03-23	27.91	28.50	27.91	28.22	128600
2004-03-24	28.16	28.34	27.92	28.02	68700
2004-03-25	28.18	29.30	28.10	28.57	187300
2004-03-26	28.79	29.01	27.55	28.97	214200
2004-03-29	29.05	30.48	28.54	30.13	175100
2004-03-30	29.86	30.27	29.65	29.75	133000
2004-03-31	30.16	30.49	29.89	30.37	124800
2004-04-01	30.10	31.20	30.10	31.05	83300
2004-04-02	31.25	32.55	31.25	32.15	285900
2004-04-05	31.91	32.77	31.91	32.77	128800
2004-04-06	32.80	32.95	32.30	32.65	111600
2004-04-07	32.46	32.99	32.30	32.90	164900
2004-04-08	32.81	33.10	32.12	32.50	114800
2004-04-12	32.83	32.97	32.35	32.58	100500
2004-04-13	32.43	32.60	31.81	32.00	167200
2004-04-14	32.70	32.70	31.59	31.90	87400
2004-04-15	31.82	31.93	31.02	31.07	128100
2004-04-16	30.56	32.31	30.08	31.43	219000
2004-04-19	31.50	32.11	31.40	32.09	83800
2004-04-20	31.71	33.78	31.70	33.25	160000
2004-04-21	33.24	33.92	32.96	33.92	144500
2004-04-22	33.40	34.65	33.20	34.37	156300
2004-04-23	34.37	34.70	33.91	34.21	95400
2004-04-26	34.03	34.59	33.94	34.43	134700
2004-04-27	34.25	34.70	34.12	34.33	81500
2004-04-28	34.49	34.68	33.87	34.34	154500
2004-04-29	34.07	34.77	34.07	34.40	159000
2004-04-30	34.20	34.65	33.36	33.38	143500
2004-05-03	33.27	33.91	32.92	33.86	297200
2004-05-04	33.63	34.54	33.45	33.90	82900
2004-05-05	34.02	34.99	33.53	34.67	103500
2004-05-06	34.75	34.75	34.03	34.03	84000
2004-05-07	34.00	34.29	33.30	33.68	78300
2004-05-10	33.16	33.16	32.47	32.68	87400
2004-05-11	32.66	33.01	32.66	32.86	44900
2004-05-12	32.66	34.38	32.25	33.68	126000
2004-05-13	33.65	33.68	32.64	32.71	41500
2004-05-14	32.69	32.75	32.12	32.25	49600
2004-05-17	32.15	32.43	31.90	32.04	54600
2004-05-18	32.01	32.51	31.99	32.10	26900
2004-05-19	32.04	33.18	32.00	33.11	171100
2004-05-20	32.85	33.60	32.75	33.19	90800
2004-05-21	33.33	33.43	32.91	33.10	47300
2004-05-24	32.96	33.44	32.36	33.42	77000
2004-05-25	33.13	33.95	33.03	33.61	55300
2004-05-26	33.61	33.61	33.09	33.25	64900
2004-05-27	33.09	33.40	33.09	33.25	83900
2004-05-28	33.25	33.58	33.00	33.31	40900
2004-06-01	33.23	33.28	32.69	33.20	45600
2004-06-02	32.92	34.24	32.91	34.23	87200
2004-06-03	34.02	34.53	33.77	33.77	57500
2004-06-04	33.92	34.50	33.91	34.48	67100
2004-06-07	34.35	35.17	34.29	35.00	181700
2004-06-08	35.00	35.14	34.71	35.00	146800
2004-06-09	35.17	35.23	34.59	34.59	91900
2004-06-10	34.55	34.84	34.25	34.37	98100
2004-06-14	34.50	34.50	33.29	33.34	69400
2004-06-15	33.04	34.08	33.00	33.64	79400
2004-06-16	33.98	34.07	33.00	33.49	44700
2004-06-17	33.56	33.72	33.16	33.36	80200
2004-06-18	33.17	33.35	32.82	32.89	175100
2004-06-21	33.15	33.15	32.83	32.83	152800
2004-06-22	32.90	33.07	32.68	33.00	97000
2004-06-23	32.91	33.02	32.65	32.78	57800
2004-06-24	33.24	33.31	32.74	33.10	57700
2004-06-25	32.70	33.92	32.64	33.90	164800
2004-06-28	33.49	33.53	32.91	32.98	92000
2004-06-29	33.17	33.66	32.97	33.57	47400
2004-06-30	33.47	33.70	33.22	33.53	138100
2004-07-01	33.64	34.17	33.24	33.54	146200
2004-07-02	33.50	33.94	32.76	33.05	109000
2004-07-06	33.07	33.35	32.52	32.90	103000
2004-07-07	32.56	33.00	32.55	32.69	67100
2004-07-08	32.63	32.90	31.14	31.22	110800
2004-07-09	31.14	31.50	30.77	30.84	68200
2004-07-12	31.08	31.08	30.11	30.40	120300
2004-07-13	30.30	30.65	30.30	30.32	132600
2004-07-14	30.26	30.58	30.00	30.00	100900
2004-07-15	30.01	30.54	29.80	30.00	204000
2004-07-16	28.69	29.46	26.60	26.95	1270300
2004-07-19	26.65	27.89	26.62	27.50	395900
2004-07-20	27.87	28.43	27.66	28.20	189100
2004-07-21	28.38	28.39	27.57	27.57	92000
2004-07-22	27.55	28.14	27.55	27.86	84900
2004-07-23	27.72	28.02	27.37	27.37	83700
2004-07-26	27.35	27.74	27.35	27.48	63400
2004-07-27	27.26	28.06	27.10	27.69	152500
2004-07-28	27.55	27.95	27.14	27.42	89600
2004-07-29	27.35	27.79	27.10	27.49	91300
2004-07-30	27.63	28.54	27.50	27.80	82300
2004-08-02	27.67	28.34	27.67	28.34	49100
2004-08-03	28.35	29.03	28.06	28.72	110700
2004-08-04	28.30	28.73	27.69	28.44	91500
2004-08-05	28.30	28.67	27.75	27.87	123000
2004-08-06	27.71	27.92	27.48	27.52	122600
2004-08-09	27.45	27.54	27.30	27.36	52000
2004-08-10	27.38	27.80	27.38	27.71	33900
2004-08-11	27.64	28.02	27.39	27.79	80900
2004-08-12	27.64	27.90	27.25	27.25	95300
2004-08-13	27.46	27.95	27.21	27.58	70400
2004-08-16	27.74	28.05	27.11	27.20	163000
2004-08-17	26.95	27.30	26.73	26.80	78900
2004-08-18	26.59	27.03	26.10	26.11	310800
2004-08-19	25.91	26.70	25.74	25.80	151000
2004-08-20	25.94	26.10	25.77	25.96	184100
2004-08-23	25.80	26.15	25.80	25.87	73000
2004-08-24	26.21	26.30	25.97	26.10	53400
2004-08-25	26.22	26.70	26.22	26.48	104500
2004-08-26	26.20	26.56	25.94	26.15	58600
2004-08-27	26.40	26.87	26.30	26.54	102000
2004-08-30	26.21	26.60	26.13	26.22	250200
2004-08-31	26.36	26.63	25.57	26.19	70400
2004-09-01	26.44	27.35	26.42	27.15	178100
2004-09-02	27.07	27.19	26.89	27.15	72400
2004-09-03	27.16	27.30	26.78	27.30	28300
2004-09-07	26.98	27.80	26.98	27.24	72300
2004-09-08	26.97	27.94	26.95	27.50	42900
2004-09-09	27.72	27.99	27.40	27.53	36200
2004-09-10	27.50	27.64	27.40	27.49	53100
2004-09-13	27.57	27.76	27.07	27.26	49700
2004-09-14	27.00	27.68	26.97	27.66	52300
2004-09-15	27.43	27.84	27.40	27.79	44300
2004-09-16	27.51	27.85	27.40	27.65	45200
2004-09-17	28.42	28.43	27.31	27.60	62200
2004-09-20	27.47	27.61	26.68	26.98	54300
2004-09-21	27.09	27.30	26.70	26.90	71600
2004-09-22	26.80	27.03	26.80	26.86	228400
2004-09-23	26.86	27.17	26.63	26.95	53700
2004-09-24	26.95	27.07	25.61	25.62	96800
2004-09-27	25.58	25.84	25.36	25.40	119200
2004-09-28	25.33	25.90	25.27	25.84	70700
2004-09-29	25.90	26.07	25.75	25.92	48500
2004-09-30	25.82	26.25	25.70	26.04	54500
2004-10-01	25.92	26.63	25.92	26.37	49700
2004-10-04	26.47	27.48	26.47	27.46	68600
2004-10-05	27.49	27.52	27.05	27.37	67200
2004-10-06	27.39	27.61	27.00	27.33	112800
2004-10-07	27.24	27.30	26.56	26.56	39100
2004-10-08	26.62	26.62	25.25	25.35	94200
2004-10-11	25.43	25.61	25.12	25.13	56100
2004-10-12	25.18	25.68	24.90	25.59	88000
2004-10-13	25.58	26.15	25.09	25.94	74300
2004-10-14	25.94	26.07	25.43	25.89	94000
2004-10-15	26.00	26.00	25.40	25.40	81600
2004-10-18	20.30	23.00	19.98	22.33	1431000
2004-10-19	22.99	23.25	22.12	23.05	439200
2004-10-20	22.89	23.10	22.00	22.09	122300
2004-10-21	22.22	22.22	21.95	22.01	147900
2004-10-22	22.01	22.49	22.00	22.37	92600
2004-10-25	22.59	22.59	22.00	22.20	110400
2004-10-26	22.08	22.50	21.95	21.98	117900
2004-10-27	21.98	22.73	21.98	22.57	98700
2004-10-28	22.54	23.30	22.46	22.72	327400
2004-10-29	22.72	22.89	22.29	22.45	95900
2004-11-01	22.16	22.58	21.92	21.98	181500
2004-11-02	21.93	22.34	21.93	22.05	218500
2004-11-03	22.02	22.40	22.02	22.10	104700
2004-11-04	22.01	22.43	22.01	22.13	174300
2004-11-05	22.40	22.80	22.21	22.39	115200
2004-11-08	22.61	22.75	22.17	22.40	164300
2004-11-09	22.28	22.76	22.28	22.73	138800
2004-11-10	22.79	23.60	22.50	23.54	84700
2004-11-11	23.54	24.23	23.54	24.03	114100
2004-11-12	24.25	24.29	23.77	24.02	446100
2004-11-15	24.23	24.43	23.90	24.43	48300
2004-11-16	24.22	24.44	23.98	24.07	113100
2004-11-17	24.33	24.56	24.16	24.27	80100
2004-11-18	24.16	24.37	23.98	24.10	72800
2004-11-19	23.77	24.00	23.76	23.93	81700
2004-11-22	23.83	24.10	23.83	24.07	114200
2004-11-23	24.22	24.22	23.80	24.03	79900
2004-11-24	23.85	24.37	23.85	24.25	68300
2004-11-26	24.38	24.45	24.11	24.21	29000
2004-11-29	24.50	24.89	24.05	24.77	55000
2004-11-30	24.53	25.09	24.53	24.95	100400
2004-12-01	25.18	25.75	25.14	25.63	126000
2004-12-02	25.70	26.10	25.63	25.87	74700
2004-12-03	25.87	26.10	25.43	25.61	224200
2004-12-06	25.40	25.60	25.30	25.31	162000
2004-12-07	25.19	25.27	24.92	24.92	167100
2004-12-08	24.90	25.56	24.72	25.51	218200
2004-12-09	25.59	25.68	24.96	25.43	68600
2004-12-10	25.43	25.59	24.90	25.27	88000
2004-12-13	24.99	26.20	24.99	26.02	63000
2004-12-14	25.79	26.19	25.62	26.18	49300
2004-12-15	25.89	26.50	25.70	26.43	67300
2004-12-16	26.26	26.60	26.12	26.59	47800
2004-12-17	26.31	26.66	25.04	26.03	288000
2004-12-20	26.12	26.14	25.36	25.37	76100
2004-12-21	25.50	26.66	25.23	25.48	145200
2004-12-22	25.70	26.25	25.70	26.15	53000
2004-12-23	26.41	26.41	25.99	26.26	46700
2004-12-27	26.42	26.46	25.84	25.88	45400
2004-12-28	25.79	26.41	25.75	26.34	56800
2004-12-29	26.08	28.23	26.08	27.47	122300
2004-12-30	27.29	27.81	26.67	27.64	55300
2004-12-31	27.57	27.57	27.05	27.34	65000
2005-01-03	27.07	27.45	25.63	26.38	130500
2005-01-04	26.27	26.38	24.85	25.66	102900
2005-01-05	25.35	25.50	24.57	24.65	87300
2005-01-06	24.50	24.81	24.30	24.35	136300
2005-01-07	24.48	24.50	23.50	23.89	112800
2005-01-10	23.76	24.46	23.54	23.62	85800
2005-01-11	23.50	23.95	23.01	23.21	154700
2005-01-12	23.35	24.00	23.13	23.95	141200
2005-01-13	23.95	24.23	23.66	24.02	64100
2005-01-14	24.17	24.42	23.80	24.42	87200
2005-01-18	24.31	25.00	24.31	24.86	71000
2005-01-19	25.03	25.05	24.42	24.65	57500
2005-01-20	24.63	24.88	24.29	24.72	60500
2005-01-21	24.75	25.04	24.45	24.79	48300
2005-01-24	24.86	25.03	24.54	24.61	130300
2005-01-25	24.77	25.05	24.62	24.74	223700
2005-01-26	24.65	25.28	24.65	25.16	75200
2005-01-27	25.18	25.18	24.83	24.98	98300
2005-01-28	25.04	25.50	25.00	25.15	145100
2005-01-31	25.44	26.43	25.30	26.34	136200
2005-02-01	25.82	26.19	25.40	25.63	129900
2005-02-02	25.47	25.87	25.47	25.82	89800
2005-02-03	26.20	27.15	24.96	26.52	1490500
2005-02-04	26.74	28.69	26.59	28.55	395700
2005-02-07	28.32	30.49	28.32	28.70	425800
2005-02-08	28.91	28.91	28.17	28.27	181700
2005-02-09	28.12	28.45	27.32	27.43	110400
2005-02-10	27.69	28.82	27.38	28.66	193300
2005-02-11	28.40	28.58	27.45	28.42	196600
2005-02-14	28.24	28.80	28.05	28.69	70100
2005-02-15	28.12	28.90	28.12	28.76	146300
2005-02-16	28.47	29.25	28.47	28.87	149000
2005-02-17	29.29	29.75	28.19	28.27	182800
2005-02-18	28.19	28.81	28.19	28.61	116300
2005-02-22	28.98	28.98	27.99	28.20	146000
2005-02-23	28.43	29.95	28.07	28.28	150200
2005-02-24	28.10	29.27	28.10	29.16	45500
2005-02-25	29.20	30.03	29.20	29.91	71500
2005-02-28	30.03	30.71	28.65	30.62	156600
2005-03-01	30.84	32.18	30.62	31.98	390200
2005-03-02	31.75	33.59	31.75	32.46	297300
2005-03-03	32.06	33.39	31.89	33.24	254500
2005-03-04	33.40	34.76	33.13	33.57	102300
2005-03-07	33.79	34.10	33.41	33.41	74300
2005-03-08	33.36	33.90	33.18	33.60	89900
2005-03-09	33.35	34.52	33.30	34.20	160600
2005-03-10	34.00	35.10	33.99	34.75	253900
2005-03-11	34.65	35.31	34.33	34.84	83600
2005-03-14	34.43	35.32	34.43	35.10	241400
2005-03-15	34.90	35.48	34.73	35.06	114600
2005-03-16	34.74	35.33	34.59	34.72	71200
2005-03-17	35.12	35.13	34.50	34.77	84600
2005-03-18	35.00	35.91	34.38	34.91	230000
2005-03-21	35.11	35.17	34.35	34.89	72700
2005-03-22	35.20	35.57	34.76	35.44	140500
2005-03-23	35.13	36.48	35.09	35.71	113800
2005-03-24	35.90	36.48	35.74	36.04	99000
2005-03-28	36.04	36.81	36.00	36.33	152500
2005-03-29	36.41	36.73	35.85	35.99	139800
2005-03-30	35.84	36.04	35.10	35.53	179000
2005-03-31	35.19	36.00	35.19	35.50	223000
2005-04-01	35.21	35.41	33.72	34.06	237300
2005-04-04	34.30	34.36	33.61	34.09	124100
2005-04-05	34.42	34.99	34.04	34.82	124400
2005-04-06	35.10	35.10	34.51	34.75	86600
2005-04-07	35.10	35.10	34.32	34.50	64800
2005-04-08	34.49	34.62	34.00	34.26	118800
2005-04-11	34.02	34.45	33.53	33.61	97300
2005-04-12	33.50	34.17	33.03	34.10	95900
2005-04-13	34.27	34.27	33.18	33.82	55000
2005-04-14	33.54	33.83	32.86	32.86	75300
2005-04-15	32.82	33.24	32.60	32.86	94400
2005-04-18	32.59	33.34	31.79	31.81	160700
2005-04-19	35.37	37.71	34.38	35.18	1779200
2005-04-20	35.18	37.20	35.18	35.51	525800
2005-04-21	36.31	36.74	35.80	36.26	274600
2005-04-22	35.87	36.59	35.00	35.74	200900
2005-04-25	35.58	36.60	35.20	36.04	167500
2005-04-26	35.60	36.36	35.60	36.11	85200
2005-04-27	36.18	36.18	35.10	35.97	224000
2005-04-28	35.72	36.23	35.35	35.87	102800
2005-04-29	35.97	36.27	34.59	35.43	254700
2005-05-02	35.25	36.46	35.25	36.08	89300
2005-05-03	36.26	36.26	35.65	35.97	105400
2005-05-04	35.80	36.46	35.80	36.18	114200
2005-05-05	35.91	36.11	35.23	35.67	66000
2005-05-06	35.85	36.25	35.61	35.70	74400
2005-05-09	35.43	36.36	35.00	36.36	78600
2005-05-10	35.81	36.00	35.14	35.52	65400
2005-05-11	35.69	36.26	35.20	36.19	74200
2005-05-12	36.35	36.35	35.84	35.86	55600
2005-05-13	35.87	36.25	34.38	34.56	153400
2005-05-16	34.36	35.45	34.12	35.29	104200
2005-05-17	35.03	35.11	34.59	34.86	48000
2005-05-18	34.53	35.74	34.53	35.28	174000
2005-05-19	35.27	35.27	34.85	34.89	66700
2005-05-20	34.88	35.24	34.73	35.00	82400
2005-05-23	34.99	34.99	33.46	33.97	198200
2005-05-24	33.80	34.98	32.94	34.28	131700
2005-05-25	34.54	34.62	33.96	34.11	70900
2005-05-26	33.87	34.60	33.80	34.06	34300
2005-05-27	34.15	34.28	33.85	34.08	29600
2005-05-31	34.07	34.38	32.71	32.97	274900
2005-06-01	33.20	33.67	31.88	32.40	144200
2005-06-02	31.66	31.75	30.01	31.03	248000
2005-06-03	30.87	31.59	30.09	31.48	119700
2005-06-06	31.43	31.63	31.20	31.26	96500
2005-06-07	31.18	31.34	30.96	31.01	63600
2005-06-08	31.00	31.00	30.20	30.53	35300
2005-06-09	30.32	30.44	30.02	30.37	37000
2005-06-10	30.37	30.85	30.13	30.52	45500
2005-06-13	30.75	31.14	30.26	30.98	47100
2005-06-14	30.77	31.14	30.05	30.97	40700
2005-06-15	31.35	31.69	30.37	31.64	84900
2005-06-16	31.80	32.47	31.54	32.15	78600
2005-06-17	32.39	32.45	32.00	32.04	241400
2005-06-20	32.03	32.03	31.28	31.53	49600
2005-06-21	31.45	31.85	31.07	31.07	33800
2005-06-22	31.46	31.95	30.93	31.23	79200
2005-06-23	31.15	31.81	31.03	31.75	84500
2005-06-24	31.83	31.83	30.20	30.70	199400
2005-06-27	30.68	30.72	29.91	30.69	55200
2005-06-28	30.84	31.98	30.76	31.83	68500
2005-06-29	31.85	32.50	31.50	31.91	109500
2005-06-30	32.18	32.83	32.01	32.17	120400
2005-07-01	32.25	32.28	31.20	31.69	47500
2005-07-05	31.77	32.75	31.22	32.75	63500
2005-07-06	32.84	32.88	31.73	31.88	73800
2005-07-07	31.35	32.45	30.14	32.35	85200
2005-07-08	32.40	32.49	31.58	32.43	127600
2005-07-11	32.27	33.80	32.11	32.44	95600
2005-07-12	32.39	32.67	31.94	32.30	72600
2005-07-13	32.30	32.89	32.13	32.13	75400
2005-07-14	32.50	32.50	31.63	32.15	109300
2005-07-15	32.15	32.58	31.91	32.20	88900
2005-07-18	32.43	32.43	31.66	31.89	156700
2005-07-19	34.39	34.88	33.05	33.87	471300
2005-07-20	33.95	34.88	33.95	34.43	146000
2005-07-21	34.22	34.32	33.02	33.15	83400
2005-07-22	33.02	33.94	33.02	33.90	66900
2005-07-25	33.89	33.99	32.69	32.77	77700
2005-07-26	32.78	33.56	32.78	33.16	117800
2005-07-27	33.20	33.48	32.51	32.93	88600
2005-07-28	32.85	33.32	32.79	33.24	98700
2005-07-29	33.02	33.68	32.19	33.02	128100
2005-08-01	33.08	33.75	32.69	33.00	79300
2005-08-02	32.93	33.58	32.50	32.81	59300
2005-08-03	32.64	32.87	32.29	32.67	69400
2005-08-04	32.50	33.03	30.85	30.85	112600
2005-08-05	30.80	30.80	29.62	30.11	156500
2005-08-08	30.19	30.20	29.82	29.96	107400
2005-08-09	30.08	30.89	29.80	30.34	355500
2005-08-10	30.46	30.81	29.81	30.23	51500
2005-08-11	30.16	30.61	30.16	30.48	117600
2005-08-12	30.33	30.42	29.52	29.77	64100
2005-08-15	30.00	30.15	29.52	30.00	47800
2005-08-16	29.80	30.20	29.76	30.17	130000
2005-08-17	29.91	30.40	29.77	30.19	102200
2005-08-18	30.15	30.20	29.70	30.00	76500
2005-08-19	29.95	30.45	29.95	30.21	104800
2005-08-22	30.13	30.49	29.88	30.20	65600
2005-08-23	30.20	30.79	30.00	30.19	75000
2005-08-24	30.10	30.51	29.85	30.15	66500
2005-08-25	30.00	30.41	30.00	30.08	55800
2005-08-26	30.00	30.22	29.80	30.10	65200
2005-08-29	30.18	30.45	29.83	30.39	103000
2005-08-30	30.29	30.39	29.81	30.12	81600
2005-08-31	29.99	30.40	29.91	30.37	111600
2005-09-01	30.51	31.35	29.92	30.43	123100
2005-09-02	30.30	30.97	30.29	30.42	38700
2005-09-06	30.50	30.51	30.19	30.50	94700
2005-09-07	30.44	30.44	29.86	30.28	95600
2005-09-08	30.14	30.38	29.46	29.73	41900
2005-09-09	29.98	29.98	29.26	29.34	60700
2005-09-12	29.24	30.27	29.20	30.16	55100
2005-09-13	29.96	29.99	28.67	29.23	34300
2005-09-14	29.38	29.71	28.02	28.17	81500
2005-09-15	28.18	28.62	28.01	28.30	50400
2005-09-16	28.53	28.63	28.07	28.27	138400
2005-09-19	28.18	28.78	28.18	28.73	39200
2005-09-20	28.78	28.98	28.10	28.19	96200
2005-09-21	28.01	28.24	27.39	27.83	53200
2005-09-22	27.76	28.17	27.49	27.81	102900
2005-09-23	27.99	29.40	27.65	28.07	118700
2005-09-26	28.25	29.33	27.90	28.42	85800
2005-09-27	28.34	29.48	28.07	28.62	81800
2005-09-28	28.94	29.27	28.19	28.86	37100
2005-09-29	28.69	29.28	28.52	28.83	44000
2005-09-30	29.00	29.01	27.28	28.76	391100
2005-10-03	28.67	29.11	28.67	28.97	107200
2005-10-04	28.87	29.25	28.49	29.25	93600
2005-10-05	29.35	29.43	28.15	28.31	75000
2005-10-06	28.36	28.62	27.38	27.70	55200
2005-10-07	27.53	28.86	27.53	28.14	51700
2005-10-10	27.98	28.49	27.59	27.83	77800
2005-10-11	27.91	28.77	27.31	27.34	76500
2005-10-12	27.30	27.55	26.41	27.09	112300
2005-10-13	27.02	28.09	27.02	27.64	89900
2005-10-14	28.03	28.77	27.81	28.59	102500
2005-10-17	28.56	28.83	28.36	28.83	68100
2005-10-18	28.66	28.93	27.55	27.70	161200
2005-10-19	31.80	32.98	31.41	32.52	994400
2005-10-20	32.36	34.00	32.36	33.87	538800
2005-10-21	33.99	34.74	33.91	34.13	286400
2005-10-24	34.04	34.48	33.93	34.34	102500
2005-10-25	34.48	34.68	33.93	34.59	82700
2005-10-26	34.59	34.80	34.35	34.65	106500
2005-10-27	34.78	34.80	33.57	33.58	88100
2005-10-28	33.75	34.57	33.58	34.49	85300
2005-10-31	34.72	35.21	34.47	34.91	266000
2005-11-01	34.70	34.91	33.96	34.53	150300
2005-11-02	34.50	35.18	34.49	35.01	213000
2005-11-03	35.10	35.10	34.00	34.61	126600
2005-11-04	34.59	34.99	34.40	34.58	96300
2005-11-07	34.40	35.00	34.40	34.86	107400
2005-11-08	34.69	34.87	34.49	34.63	73600
2005-11-09	34.71	35.10	34.68	34.96	126400
2005-11-10	34.99	35.09	34.75	34.99	67800
2005-11-11	34.83	35.70	34.80	35.06	112600
2005-11-14	35.33	35.33	33.70	34.52	74500
2005-11-15	34.69	35.36	34.43	34.97	89600
2005-11-16	34.87	35.05	34.79	34.96	36200
2005-11-17	35.22	35.84	34.84	35.61	49200
2005-11-18	35.98	36.00	35.63	35.77	88700
2005-11-21	35.65	35.93	35.00	35.21	131300
2005-11-22	35.15	35.50	34.80	35.05	148300
2005-11-23	35.00	36.00	35.00	35.79	33200
2005-11-25	35.98	35.98	35.44	35.84	7400
2005-11-28	36.00	36.40	35.01	35.18	92800
2005-11-29	35.34	36.35	35.34	35.84	42400
2005-11-30	36.00	36.48	35.67	35.98	51400
2005-12-01	35.83	37.85	35.83	37.79	146400
2005-12-02	37.79	38.46	37.41	38.46	101700
2005-12-05	38.50	39.18	38.36	39.00	184000
2005-12-06	38.88	39.67	38.61	38.84	207400
2005-12-07	39.01	39.01	37.32	37.95	272100
2005-12-08	37.75	38.21	37.68	38.05	95000
2005-12-09	38.25	38.35	37.93	38.07	94600
2005-12-12	38.36	38.80	38.20	38.35	212600
2005-12-13	38.25	39.50	38.23	39.13	188700
2005-12-14	39.44	39.84	39.23	39.39	195100
2005-12-15	39.25	39.72	39.18	39.62	78000
2005-12-16	39.65	40.00	39.63	40.00	203700
2005-12-19	39.80	40.16	38.91	39.89	100400
2005-12-20	39.81	40.00	39.41	39.95	67900
2005-12-21	40.13	40.13	39.73	40.00	129400
2005-12-22	40.00	40.00	39.42	39.75	70100
2005-12-23	39.66	39.97	39.37	39.61	36700
2005-12-27	39.60	39.85	39.20	39.38	70000
2005-12-28	39.58	39.76	39.05	39.62	80700
2005-12-29	39.80	39.80	39.30	39.55	64000
2005-12-30	39.40	39.46	38.49	39.21	72600
2006-01-03	39.51	40.58	39.18	40.41	395400
2006-01-04	40.09	41.11	39.34	40.76	176300
2006-01-05	41.03	41.61	40.34	41.48	300000
2006-01-06	41.79	42.17	41.21	42.01	154300
2006-01-09	42.07	43.09	41.87	42.44	191200
2006-01-10	41.05	41.61	40.90	41.03	171600
2006-01-11	41.04	41.07	40.09	40.61	170000
2006-01-12	40.30	40.46	39.91	40.01	96000
2006-01-13	40.31	41.20	40.09	40.09	156400
2006-01-17	39.95	40.43	39.59	39.97	99100
2006-01-18	39.50	40.36	39.28	39.90	127300
2006-01-19	40.13	40.16	39.51	40.00	258000
2006-01-20	40.17	40.28	38.94	39.21	69200
2006-01-23	39.15	39.82	39.10	39.64	60000
2006-01-24	40.00	40.04	39.30	39.49	53300
2006-01-25	39.01	39.92	37.13	39.33	227200
2006-01-26	39.72	39.95	39.40	39.59	120200
2006-01-27	40.00	40.19	39.73	40.04	164400
2006-01-30	40.32	40.83	39.54	40.00	127100
2006-01-31	37.16	37.17	35.23	36.04	817000
2006-02-01	36.12	36.87	35.83	36.84	388800
2006-02-02	36.92	37.07	36.23	36.48	177800
2006-02-03	36.47	36.62	36.00	36.20	147100
2006-02-06	36.32	36.32	35.26	35.96	132100
2006-02-07	36.00	36.00	34.82	35.14	95500
2006-02-08	35.10	35.44	34.93	35.10	78000
2006-02-09	35.57	35.67	33.96	34.07	144600
2006-02-10	34.38	34.88	34.00	34.25	151300
2006-02-13	34.57	35.18	33.72	33.95	214300
2006-02-14	33.99	35.05	33.99	34.59	187400
2006-02-15	34.77	34.95	34.40	34.72	204800
2006-02-16	34.78	35.10	34.71	34.96	168000
2006-02-17	34.81	35.22	34.71	34.97	68600
2006-02-21	34.93	35.45	34.85	35.11	161400
2006-02-22	35.36	35.37	34.55	34.92	71400
2006-02-23	34.92	35.78	34.54	35.62	165600
2006-02-24	35.74	35.74	34.86	35.18	89000
2006-02-27	35.20	35.62	35.20	35.23	63000
2006-02-28	35.25	35.39	34.56	35.10	65600
2006-03-01	35.37	35.66	34.97	35.58	71300
2006-03-02	35.54	35.71	35.27	35.58	80900
2006-03-03	35.35	35.95	35.25	35.37	58700
2006-03-06	35.51	35.51	34.32	34.51	51700
2006-03-07	34.47	35.07	34.47	34.92	47700
2006-03-08	34.95	35.23	34.42	34.97	46900
2006-03-09	34.97	35.73	34.97	35.62	65700
2006-03-10	35.79	36.36	35.42	36.03	49500
2006-03-13	36.30	36.42	34.99	35.10	97700
2006-03-14	35.16	35.16	34.21	34.49	62500
2006-03-15	34.61	34.87	34.18	34.75	67100
2006-03-16	35.13	35.38	34.63	35.12	79200
2006-03-17	35.29	35.29	34.49	34.85	157100
2006-03-20	35.01	35.01	34.50	34.71	65600
2006-03-21	34.79	35.11	34.67	34.84	71000
2006-03-22	34.86	35.88	34.72	35.83	35100
2006-03-23	35.89	35.89	35.36	35.67	40600
2006-03-24	35.85	36.95	35.75	36.73	61500
2006-03-27	37.93	38.90	36.95	37.14	166900
2006-03-28	37.36	37.36	36.55	36.95	82600
2006-03-29	37.24	37.40	36.80	36.88	86000
2006-03-30	36.97	36.97	35.82	36.32	48300
2006-03-31	36.49	36.49	35.91	36.19	58000
2006-04-03	36.50	36.50	34.75	34.83	65500
2006-04-04	35.00	35.50	34.33	34.78	98300
2006-04-05	34.96	35.00	33.74	34.78	41200
2006-04-06	35.00	35.81	34.57	35.55	67800
2006-04-07	35.75	35.86	34.26	34.34	70100
2006-04-10	34.54	34.54	33.80	33.96	114100
2006-04-11	34.22	34.22	33.48	34.13	107700
2006-04-12	34.28	34.60	33.91	34.45	142400
2006-04-13	34.18	36.38	34.03	36.16	155800
2006-04-17	36.16	36.19	35.41	35.80	160800
2006-04-18	36.41	36.41	34.90	36.23	230600
2006-04-19	39.18	40.50	38.64	40.19	502100
2006-04-20	39.76	40.40	39.12	39.84	107500
2006-04-21	40.21	40.21	39.52	39.93	128200
2006-04-24	39.99	39.99	39.34	39.59	92400
2006-04-25	39.84	39.89	38.36	38.67	162300
2006-04-26	38.66	39.95	38.52	39.90	228400
2006-04-27	39.50	40.80	38.84	40.78	133600
2006-04-28	40.78	41.76	40.60	41.19	126500
2006-05-01	41.45	41.85	40.08	40.78	188100
2006-05-02	40.90	41.43	40.34	41.16	122300
2006-05-03	40.95	41.64	40.93	41.45	78100
2006-05-04	41.50	41.55	40.95	41.10	98400
2006-05-05	41.41	41.53	41.07	41.13	71700
2006-05-08	40.91	41.20	40.83	41.00	104500
2006-05-09	40.80	41.25	40.80	40.85	67800
2006-05-10	40.85	41.10	40.49	40.87	92400
2006-05-11	40.81	40.85	39.88	40.01	127200
2006-05-12	39.87	40.09	39.16	39.74	105700
2006-05-15	39.46	40.62	39.25	40.18	74600
2006-05-16	40.19	40.28	39.90	40.02	67500
2006-05-17	39.74	40.32	39.25	39.98	52200
2006-05-18	40.00	40.98	40.00	40.04	58800
2006-05-19	39.75	41.23	39.75	40.57	70900
2006-05-22	40.21	40.72	39.80	40.05	131500
2006-05-23	40.32	41.29	39.70	39.97	73800
2006-05-24	39.84	41.29	39.41	40.90	68200
2006-05-25	41.50	42.45	41.06	42.36	116000
2006-05-26	42.65	43.90	42.11	42.65	645400
2006-05-30	42.31	42.58	39.98	40.23	360700
2006-05-31	40.45	42.15	40.10	41.47	234900
2006-06-01	41.52	42.05	40.75	41.22	110900
2006-06-02	41.30	41.37	40.00	40.89	80900
2006-06-05	40.88	40.88	39.97	40.00	207400
2006-06-06	40.18	40.30	39.44	39.88	51700
2006-06-07	39.98	40.73	39.55	39.66	45600
2006-06-08	39.61	40.95	39.44	40.55	80300
2006-06-09	40.79	40.79	39.45	40.00	68100
2006-06-12	40.10	40.10	38.48	39.13	77400
2006-06-13	38.90	40.16	38.77	39.12	62400
2006-06-14	39.02	39.55	39.02	39.38	114200
2006-06-15	39.80	40.03	39.50	39.84	50000
2006-06-16	39.74	40.08	38.86	39.54	201800
2006-06-19	39.74	39.97	38.60	38.65	45900
2006-06-20	38.60	39.40	38.11	39.19	47700
2006-06-21	39.27	39.79	38.93	39.40	55700
2006-06-22	39.27	40.12	39.26	39.94	43700
2006-06-23	40.01	40.66	39.78	40.20	48300
2006-06-26	40.46	41.36	40.44	41.04	78900
2006-06-27	40.94	41.05	40.23	40.29	65900
2006-06-28	40.57	41.09	40.40	40.99	60500
2006-06-29	41.19	42.00	40.72	42.00	100200
2006-06-30	42.05	42.63	41.92	42.24	118200
2006-07-03	42.02	42.46	41.55	42.46	31200
2006-07-05	42.27	42.38	40.99	41.20	69900
2006-07-06	41.30	42.57	41.30	42.38	41500
2006-07-07	42.21	42.70	41.11	41.19	54156
2006-07-10	41.25	41.88	41.10	41.87	82983
2006-07-11	41.70	41.70	39.83	41.55	194794
2006-07-12	41.65	42.71	41.65	42.40	131305
2006-07-13	42.26	42.47	41.75	42.00	81544
2006-07-14	42.05	42.60	41.32	42.15	104205
2006-07-17	42.30	42.47	41.39	42.06	40464
2006-07-18	42.40	43.22	41.46	42.05	175145
2006-07-19	43.13	43.86	40.38	40.77	637981
2006-07-20	40.73	41.60	40.44	40.62	208498
2006-07-21	40.45	40.52	40.01	40.21	191520
2006-07-24	40.65	40.92	40.50	40.60	225885
2006-07-25	40.47	41.29	40.47	41.23	179575
2006-07-26	41.16	41.19	40.73	40.92	114609
2006-07-27	41.25	41.67	40.00	40.09	67331
2006-07-28	40.18	41.00	39.83	40.88	175107
2006-07-31	40.72	41.94	40.72	41.78	107327
2006-08-01	41.64	41.81	40.70	41.42	75221
2006-08-02	41.48	41.98	41.14	41.30	67685
2006-08-03	40.97	41.79	40.12	41.41	108022
2006-08-04	41.66	41.66	40.07	40.61	77570
2006-08-07	40.34	40.63	39.79	40.37	106841
2006-08-08	40.53	41.61	40.30	41.10	141776
2006-08-09	41.50	41.91	41.28	41.68	132299
2006-08-10	41.53	42.35	41.53	41.80	96675
2006-08-11	41.62	42.15	40.98	41.38	34447
2006-08-14	41.53	42.46	41.40	41.63	37436
2006-08-15	42.11	42.25	40.87	41.32	133395
2006-08-16	41.50	42.00	40.07	41.46	76953
2006-08-17	41.28	42.38	40.63	42.32	130825
2006-08-18	42.46	42.50	41.64	42.35	57545
2006-08-21	42.13	42.85	41.81	42.84	75844
2006-08-22	42.86	43.00	42.26	42.85	56298
2006-08-23	42.90	43.00	41.90	42.38	50276
2006-08-24	42.58	43.13	42.15	42.42	66484
2006-08-25	42.23	42.90	42.23	42.78	21113
2006-08-28	42.68	43.33	42.33	42.74	48822
2006-08-29	42.68	43.99	42.66	43.88	48457
2006-08-30	43.80	44.68	43.40	44.43	80039
2006-08-31	44.61	44.99	43.96	44.01	58448
2006-09-01	44.08	44.51	44.00	44.02	37867
2006-09-05	44.02	45.00	44.01	44.56	61182
2006-09-06	44.39	44.39	43.42	43.73	86349
2006-09-07	43.55	44.50	43.47	43.75	60454
2006-09-08	43.95	43.95	43.35	43.57	30573
2006-09-11	43.52	44.04	43.52	43.69	29869
2006-09-12	43.60	44.79	43.25	44.69	40968
2006-09-13	44.54	45.00	44.40	44.98	63008
2006-09-14	44.64	45.00	43.67	44.41	52149
2006-09-15	44.71	44.97	44.08	44.18	137858
2006-09-18	44.07	45.10	44.07	45.07	82800
2006-09-19	44.97	45.01	44.29	44.90	84455
2006-09-20	45.49	46.00	44.86	45.61	161499
2006-09-21	45.55	46.17	45.51	46.02	93182
2006-09-22	46.04	46.21	45.72	46.05	104230
2006-09-25	45.96	46.81	45.87	46.40	142919
2006-09-26	46.70	46.70	46.09	46.23	129324
2006-09-27	46.25	46.52	46.07	46.25	47452
2006-09-28	46.26	46.76	45.75	46.18	56904
2006-09-29	46.32	46.39	45.39	45.48	112783
2006-10-02	45.31	46.12	45.31	45.75	165720
2006-10-03	45.65	46.05	45.28	45.46	124196
2006-10-04	45.35	45.85	45.04	45.80	96768
2006-10-05	45.93	46.53	45.69	46.52	115388
2006-10-06	46.55	47.00	46.40	46.70	67100
2006-10-09	46.64	46.99	46.56	46.98	55431
2006-10-10	47.00	47.57	46.44	47.47	100150
2006-10-11	47.48	47.88	46.96	47.54	124576
2006-10-12	47.77	48.51	47.68	47.95	141778
2006-10-13	47.85	48.34	47.60	47.79	145585
2006-10-16	47.98	48.11	47.70	47.83	155601
2006-10-17	47.52	47.66	46.60	46.76	86800
2006-10-18	46.61	47.15	46.61	46.87	206400
2006-10-19	46.40	47.09	44.72	45.09	554503
2006-10-20	45.27	45.30	44.25	45.19	156884
2006-10-23	45.24	45.46	44.27	45.13	102140
2006-10-24	45.36	45.43	44.55	44.95	148757
2006-10-25	44.84	45.01	42.83	43.18	141472
2006-10-26	43.35	43.56	42.65	43.50	125410
2006-10-27	43.35	43.50	43.14	43.22	112916
2006-10-30	43.05	43.22	42.35	43.17	106968
2006-10-31	43.33	43.48	42.07	42.25	143460
2006-11-01	42.23	43.07	41.50	41.51	161427
2006-11-02	41.50	42.38	41.50	41.81	121243
2006-11-03	41.98	42.25	41.66	41.82	107649
2006-11-06	41.86	42.00	41.33	41.37	135199
2006-11-07	41.32	42.32	41.32	41.72	92546
2006-11-08	41.54	41.96	41.19	41.60	87947
2006-11-09	41.64	41.64	41.28	41.33	113364
2006-11-10	41.40	42.20	41.20	41.84	60476
2006-11-13	41.88	42.09	41.38	41.83	114484
2006-11-14	41.74	42.42	41.49	42.26	108179
2006-11-15	42.38	42.51	42.04	42.47	97791
2006-11-16	42.54	42.60	42.04	42.29	50226
2006-11-17	42.46	43.43	42.25	43.26	151820
2006-11-20	43.07	43.59	42.50	43.12	232823
2006-11-21	43.08	43.08	41.98	42.27	179949
2006-11-22	42.40	42.40	41.58	41.69	66704
2006-11-24	41.51	41.86	41.40	41.43	22409
2006-11-27	41.40	41.65	40.37	40.45	164406
2006-11-28	40.43	40.66	40.13	40.36	117526
2006-11-29	40.51	40.93	39.88	40.44	118824
2006-11-30	40.38	40.61	39.95	40.41	131830
2006-12-01	40.31	40.36	39.89	40.33	104268
2006-12-04	40.45	40.81	40.28	40.59	101603
2006-12-05	40.69	41.14	40.58	41.05	68642
2006-12-06	40.86	40.90	40.29	40.90	68872
2006-12-07	41.00	41.05	40.62	40.94	53875
2006-12-08	40.78	41.32	40.67	41.05	78223
2006-12-11	40.80	41.00	40.55	40.68	59837
2006-12-12	40.72	40.72	40.19	40.47	100371
2006-12-13	40.63	40.82	40.25	40.78	113542
2006-12-14	40.67	41.41	40.60	40.66	181323
2006-12-15	40.60	40.98	40.55	40.75	162617
2006-12-18	40.91	41.19	40.55	40.86	68447
2006-12-19	40.78	40.88	40.41	40.76	83008
2006-12-20	40.73	40.79	40.13	40.49	93660
2006-12-21	40.61	40.74	40.24	40.50	129092
2006-12-22	40.41	41.42	40.41	41.05	61917
2006-12-26	41.17	41.29	40.81	40.95	62826
2006-12-27	41.11	41.46	40.83	41.36	43549
2006-12-28	41.41	41.41	41.00	41.02	87730
2006-12-29	41.13	41.22	40.56	40.68	48366
2007-01-03	41.08	41.75	40.72	40.98	97208
2007-01-04	41.06	41.50	40.98	41.10	61255
2007-01-05	41.00	41.25	40.62	40.62	115010
2007-01-08	40.59	40.77	40.35	40.69	67599
2007-01-09	40.59	40.73	40.45	40.58	138815
2007-01-10	40.35	40.64	40.10	40.19	101134
2007-01-11	40.18	41.05	40.18	40.92	56952
2007-01-12	40.78	41.00	40.38	40.90	34505
2007-01-16	41.03	41.39	40.01	40.08	145067
2007-01-17	39.96	40.01	39.04	39.27	153619
2007-01-18	39.43	39.43	38.93	39.15	126417
2007-01-19	39.02	39.90	38.32	38.67	201444
2007-01-22	38.60	38.64	38.30	38.44	79840
2007-01-23	38.35	38.78	37.95	38.23	105044
2007-01-24	38.14	38.58	37.95	38.48	184230
2007-01-25	38.59	39.35	38.16	39.23	333374
2007-01-26	39.30	40.69	39.08	40.55	213329
2007-01-29	40.26	40.72	39.77	40.02	180548
2007-01-30	36.60	38.70	36.23	38.01	1339796
2007-01-31	38.25	39.68	38.15	39.45	524850
2007-02-01	39.45	40.15	39.45	39.85	222779
2007-02-02	39.92	40.85	39.92	40.46	209943
2007-02-05	40.30	40.72	40.30	40.54	168682
2007-02-06	40.60	41.20	40.50	41.15	209421
2007-02-07	41.21	41.46	41.15	41.24	225156
2007-02-08	41.16	41.42	41.02	41.32	85562
2007-02-09	41.41	41.41	41.20	41.30	73059
2007-02-12	41.28	41.28	40.77	40.88	131227
2007-02-13	40.80	40.91	40.65	40.82	143108
2007-02-14	40.95	41.26	40.77	40.97	76977
2007-02-15	40.85	41.06	40.36	40.90	78223
2007-02-16	40.90	40.94	40.56	40.74	70796
2007-02-20	40.59	41.34	40.27	41.22	71614
2007-02-21	40.98	40.98	40.27	40.44	84464
2007-02-22	40.35	40.37	39.94	39.97	134061
2007-02-23	39.82	41.00	39.80	40.89	96915
2007-02-26	40.81	40.84	40.07	40.29	66399
2007-02-27	40.23	40.33	39.52	39.80	101530
2007-02-28	39.78	40.06	39.03	39.06	173026
2007-03-01	38.88	39.29	38.26	38.76	134121
2007-03-02	38.52	39.32	38.35	39.06	100911
2007-03-05	38.88	39.04	38.41	38.68	92682
2007-03-06	38.94	39.77	38.68	39.50	99581
2007-03-07	39.35	39.75	38.94	39.20	137038
2007-03-08	39.36	39.76	39.08	39.21	55074
2007-03-09	39.44	39.48	39.01	39.17	55726
2007-03-12	39.29	39.94	39.04	39.59	71803
2007-03-13	39.52	39.63	39.13	39.40	146072
2007-03-14	39.27	39.83	39.15	39.72	134802
2007-03-15	39.63	40.66	39.63	40.57	75591
2007-03-16	40.56	40.67	39.11	39.42	343934
2007-03-19	39.40	40.08	39.30	39.74	63353
2007-03-20	39.58	39.96	39.52	39.89	55385
2007-03-21	39.98	40.89	39.65	40.76	46422
2007-03-22	40.81	40.97	39.61	39.89	95272
2007-03-23	39.78	39.91	38.32	39.57	242914
2007-03-26	39.50	40.15	39.49	39.69	152236
2007-03-27	39.57	39.73	39.29	39.50	33367
2007-03-28	39.36	39.36	38.84	39.03	156354
2007-03-29	39.19	39.45	38.84	39.00	187912
2007-03-30	39.01	39.51	38.93	39.20	226408
2007-04-02	39.20	39.78	39.20	39.57	87848
2007-04-03	39.65	40.49	39.65	40.37	171565
2007-04-04	40.44	40.44	39.94	40.17	204690
2007-04-05	40.08	41.38	40.03	41.22	157415
2007-04-09	41.37	41.44	41.15	41.23	157278
2007-04-10	41.31	42.10	41.11	41.81	62546
2007-04-11	42.02	42.02	40.95	41.77	142919
2007-04-12	41.60	42.01	41.37	41.94	187876
2007-04-13	42.04	42.07	41.62	42.02	115449
2007-04-16	42.05	42.90	42.05	42.82	110305
2007-04-17	42.97	42.97	42.26	42.48	106331
2007-04-18	42.32	42.53	41.88	41.93	138235
2007-04-19	42.00	45.02	41.87	44.60	350495
2007-04-20	44.84	44.84	43.90	44.20	114736
2007-04-23	43.85	44.00	43.59	43.98	82298
2007-04-24	44.00	44.27	43.34	43.87	88666
2007-04-25	43.82	44.45	43.80	43.89	92689
2007-04-26	43.91	44.13	43.51	43.83	64653
2007-04-27	43.69	43.77	43.24	43.39	95441
2007-04-30	43.30	43.31	41.75	41.75	141922
2007-05-01	41.66	42.00	41.23	41.95	113437
2007-05-02	42.06	42.95	41.82	42.73	78454
2007-05-03	42.65	42.77	42.12	42.25	73539
2007-05-04	42.26	42.40	41.95	42.38	63740
2007-05-07	42.43	43.00	42.37	42.50	67346
2007-05-08	42.31	42.31	41.32	41.74	50978
2007-05-09	41.50	41.86	41.44	41.60	38260
2007-05-10	41.47	41.47	40.24	40.33	132249
2007-05-11	40.58	41.61	40.39	41.02	61147
2007-05-14	40.93	41.66	40.93	41.37	57584
2007-05-15	41.25	41.74	40.90	40.97	51546
2007-05-16	41.02	41.51	40.74	41.49	32393
2007-05-17	41.34	41.34	40.15	40.34	47176
2007-05-18	40.31	40.31	39.79	40.08	82369
2007-05-21	39.87	40.57	39.83	40.35	44338
2007-05-22	40.48	40.91	39.99	40.85	61892
2007-05-23	40.94	41.10	40.29	40.33	42229
2007-05-24	40.30	40.51	39.91	40.07	37436
2007-05-25	40.03	40.21	39.98	40.00	45582
2007-05-29	40.07	40.37	40.00	40.18	47300
2007-05-30	39.99	40.38	39.99	40.07	57138
2007-05-31	40.31	40.31	40.00	40.15	55229
2007-06-01	40.20	41.28	40.20	41.19	164259
2007-06-04	41.00	41.15	40.26	41.00	89697
2007-06-05	40.71	40.73	39.98	40.28	46792
2007-06-06	40.01	40.37	39.98	40.21	57549
2007-06-07	42.00	44.28	41.12	41.74	262344
2007-06-08	41.61	43.57	41.52	43.12	148097
2007-06-11	43.00	43.10	42.55	42.68	129440
2007-06-12	42.45	42.66	42.25	42.25	141661
2007-06-13	42.31	42.80	42.07	42.27	77424
2007-06-14	42.38	42.90	42.20	42.60	146253
2007-06-15	43.22	43.51	42.85	43.09	118225
2007-06-18	43.26	43.54	42.24	42.38	106013
2007-06-19	42.19	42.68	42.14	42.49	146556
2007-06-20	42.62	42.85	42.40	42.69	116430
2007-06-21	42.65	43.12	42.45	42.65	94938
2007-06-22	42.65	42.93	42.41	42.80	342137
2007-06-25	42.62	43.59	42.37	42.69	102815
2007-06-26	42.83	43.18	42.59	42.61	105334
2007-06-27	42.41	44.22	42.41	43.83	81629
2007-06-28	43.64	44.25	43.49	43.67	90357
2007-06-29	43.84	43.87	42.73	42.94	88179
2007-07-02	43.16	43.26	42.82	43.25	47112
2007-07-03	43.25	43.37	42.85	43.15	29514
2007-07-05	43.15	43.39	42.82	43.32	55757
2007-07-06	43.22	43.49	43.02	43.22	32700
2007-07-09	43.16	43.30	42.94	43.13	89463
2007-07-10	42.96	43.19	42.44	42.73	84398
2007-07-11	43.11	43.14	42.75	42.90	58328
2007-07-12	43.17	43.60	42.78	43.34	39231
2007-07-13	43.35	43.35	42.07	42.92	64469
2007-07-16	42.74	43.53	42.38	42.78	52797
2007-07-17	42.78	42.96	42.11	42.15	53540
2007-07-18	41.91	42.82	40.42	40.88	188113
2007-07-19	38.27	38.60	35.82	36.21	813278
2007-07-20	36.10	36.80	35.80	35.90	365830
2007-07-23	35.94	35.94	34.69	34.90	175681
2007-07-24	34.71	35.17	34.41	34.50	169526
2007-07-25	34.69	34.75	34.30	34.46	203295
2007-07-26	34.26	34.26	33.20	33.51	378031
2007-07-27	33.46	33.71	32.68	33.42	376499
2007-07-30	33.42	33.93	33.06	33.19	162964
2007-07-31	33.38	33.67	32.11	33.24	313271
2007-08-01	33.14	33.30	31.96	32.77	160707
2007-08-02	32.83	33.34	32.41	32.68	195145
2007-08-03	32.60	33.54	32.19	32.66	217565
2007-08-06	32.75	33.77	32.48	33.68	231699
2007-08-07	33.65	34.07	32.53	33.99	198116
2007-08-08	34.22	36.30	34.18	35.52	253941
2007-08-09	35.07	36.93	34.53	36.74	139281
2007-08-10	36.21	38.45	36.14	37.00	167995
2007-08-13	36.99	37.75	35.26	35.44	137080
2007-08-14	35.44	35.99	35.00	35.00	71606
2007-08-15	34.85	37.50	34.65	36.36	160881
2007-08-16	36.18	38.63	36.07	38.28	221940
2007-08-17	39.51	40.85	38.85	38.96	258470
2007-08-20	39.12	39.42	38.29	38.57	173866
2007-08-21	38.70	38.85	38.06	38.49	125264
2007-08-22	38.86	39.14	38.43	38.95	110103
2007-08-23	39.00	39.57	37.44	37.70	181636
2007-08-24	37.70	38.23	37.31	38.23	82791
2007-08-27	38.08	38.63	37.40	37.44	88810
2007-08-28	37.33	37.93	37.29	37.52	121455
2007-08-29	37.81	37.98	37.49	37.85	109985
2007-08-30	37.46	38.43	37.08	37.75	62260
2007-08-31	38.15	38.98	37.17	37.81	103633
2007-09-04	37.72	39.10	37.50	38.65	103510
2007-09-05	38.45	38.45	37.61	37.92	94605
2007-09-06	37.95	38.46	37.87	38.25	51696
2007-09-07	37.79	38.38	37.34	37.50	91441
2007-09-10	37.66	37.89	36.81	37.60	107308
2007-09-11	37.63	38.18	37.63	38.18	60430
2007-09-12	38.11	38.34	37.61	38.01	57127
2007-09-13	38.10	38.87	37.57	37.62	88698
2007-09-14	37.32	38.11	37.32	38.06	148895
2007-09-17	37.93	38.95	37.93	38.29	136479
2007-09-18	38.42	39.72	38.28	39.45	105356
2007-09-19	39.60	39.93	39.16	39.52	90194
2007-09-20	39.49	39.75	39.30	39.36	107724
2007-09-21	39.66	39.79	39.31	39.47	213632
2007-09-24	39.47	39.61	38.68	39.11	73804
2007-09-25	38.94	39.25	38.79	38.97	39623
2007-09-26	39.08	39.57	38.81	38.90	35984
2007-09-27	39.00	39.47	38.97	39.14	76793
2007-09-28	39.10	39.69	38.75	38.75	177128
2007-10-01	38.74	39.50	38.58	39.40	132075
2007-10-02	39.42	39.49	38.57	38.82	99114
2007-10-03	38.65	39.55	38.10	38.15	134174
2007-10-04	38.25	38.72	38.11	38.25	70870
2007-10-05	38.58	38.97	38.17	38.94	63968
2007-10-08	38.87	39.34	38.63	38.69	54338
2007-10-09	38.72	38.92	38.34	38.44	124428
2007-10-10	38.29	38.78	38.25	38.75	84758
2007-10-11	38.86	40.96	38.34	38.36	134172
2007-10-12	38.35	38.94	38.16	38.24	39626
2007-10-15	38.19	38.71	37.97	37.98	101900
2007-10-16	37.91	38.25	37.67	37.74	122426
2007-10-17	38.12	38.35	37.39	37.47	131015
2007-10-18	37.58	37.79	37.36	37.60	132113
2007-10-19	37.81	40.44	37.81	38.40	391963
2007-10-22	38.07	38.83	37.54	38.64	194964
2007-10-23	38.91	38.91	38.08	38.60	116649
2007-10-24	38.39	38.80	38.39	38.65	71826
2007-10-25	38.62	39.01	38.61	38.63	93765
2007-10-26	39.02	39.47	38.60	39.22	125846
2007-10-29	39.35	39.79	39.32	39.79	144862
2007-10-30	39.53	40.38	39.40	39.98	69478
2007-10-31	40.06	40.32	39.92	40.10	101384
2007-11-01	39.66	39.90	38.44	38.54	139302
2007-11-02	38.91	38.91	37.90	38.34	102635
2007-11-05	37.97	38.84	37.86	38.33	69094
2007-11-06	38.39	38.83	37.86	38.80	57834
2007-11-07	38.37	38.86	38.08	38.18	53086
2007-11-08	38.44	38.44	37.60	38.18	92197
2007-11-09	37.72	38.92	37.72	38.32	55507
2007-11-12	38.36	38.92	37.76	37.79	68931
2007-11-13	38.07	39.25	37.91	39.25	74404
2007-11-14	39.32	39.32	38.45	38.58	38750
2007-11-15	38.39	39.05	37.70	37.91	47297
2007-11-16	37.95	38.82	37.61	38.78	80529
2007-11-19	38.45	38.54	37.28	37.81	68398
2007-11-20	37.68	38.13	35.73	37.16	107774
2007-11-21	37.02	37.58	36.80	37.01	37932
2007-11-23	37.23	37.32	36.71	37.27	20060
2007-11-26	37.24	37.24	36.62	36.92	101672
2007-11-27	37.27	37.41	36.62	36.89	46242
2007-11-28	37.22	37.65	37.00	37.57	75779
2007-11-29	37.45	37.53	36.82	36.99	57984
2007-11-30	37.44	37.83	36.53	37.12	83480
2007-12-03	37.04	37.53	36.08	36.30	121469
2007-12-04	36.04	36.35	35.70	36.30	74071
2007-12-05	36.72	37.19	36.58	37.06	60156
2007-12-06	36.93	38.03	36.38	37.90	101408
2007-12-07	37.87	38.28	37.28	38.25	49275
2007-12-10	38.20	38.46	37.89	38.39	41454
2007-12-11	38.50	38.63	36.90	37.00	79502
2007-12-12	37.80	38.45	37.38	38.01	70371
2007-12-13	37.69	38.52	37.44	38.32	51682
2007-12-14	37.92	38.58	37.63	38.42	65978
2007-12-17	38.26	38.73	37.36	37.43	79995
2007-12-18	37.80	37.91	36.97	37.63	85546
2007-12-19	37.47	37.79	37.11	37.42	73893
2007-12-20	37.75	37.91	36.32	37.12	102757
2007-12-21	37.57	37.68	36.95	37.54	217265
2007-12-24	37.61	37.75	36.77	37.36	38334
2007-12-26	37.13	37.45	36.87	37.35	54659
2007-12-27	37.37	37.46	36.00	36.24	61789
2007-12-28	36.58	36.93	35.66	35.96	68957
2007-12-31	35.74	36.24	35.32	36.01	95059
2008-01-02	35.88	36.47	35.42	36.44	144049
2008-01-03	36.44	36.56	35.39	35.39	174951
2008-01-04	35.23	36.09	35.00	35.19	101044
2008-01-07	35.29	36.05	35.11	35.69	66856
2008-01-08	35.79	36.27	35.01	35.01	56865
2008-01-09	35.00	35.87	35.00	35.86	68818
2008-01-10	35.51	37.29	35.50	37.25	101648
2008-01-11	37.03	37.63	36.88	36.88	64205
2008-01-14	37.20	37.47	36.95	37.00	53070
2008-01-15	36.57	38.08	36.16	37.21	89171
2008-01-16	37.04	37.78	37.04	37.43	139287
2008-01-17	37.61	37.75	37.38	37.40	80590
2008-01-18	37.38	37.91	35.95	36.10	186407
2008-01-22	35.06	37.74	35.06	36.26	134691
2008-01-23	35.34	37.06	35.14	36.92	126321
2008-01-24	37.06	37.79	35.69	35.69	105118
2008-01-25	36.13	36.26	35.31	35.97	75309
2008-01-28	35.97	37.82	35.88	37.41	152780
2008-01-29	33.67	33.67	30.45	31.47	1147859
2008-01-30	31.25	31.48	29.68	29.78	257607
2008-01-31	29.75	29.75	28.36	28.39	621184
2008-02-01	28.58	29.35	27.82	29.10	259939
2008-02-04	29.00	29.54	28.68	28.76	161157
2008-02-05	28.50	29.11	28.50	28.71	103994
2008-02-06	28.93	29.30	28.55	28.67	162480
2008-02-07	28.56	29.34	28.56	29.18	217048
2008-02-08	29.05	29.36	28.41	28.57	46273
2008-02-11	28.64	28.64	27.97	28.11	86070
2008-02-12	28.20	28.54	28.18	28.44	67280
2008-02-13	28.50	28.69	28.03	28.25	190869
2008-02-14	28.26	29.53	27.48	27.54	89548
2008-02-15	27.40	27.91	26.77	27.43	186107
2008-02-19	27.71	27.98	26.83	27.52	44799
2008-02-20	27.38	27.81	27.00	27.45	39056
2008-02-21	27.67	28.01	26.50	26.68	83328
2008-02-22	26.77	27.52	26.54	27.49	129745
2008-02-25	27.44	27.63	26.25	27.24	117391
2008-02-26	27.04	27.65	27.04	27.53	104223
2008-02-27	27.41	28.40	27.41	28.17	321017
2008-02-28	27.93	28.91	27.68	27.84	71851
2008-02-29	27.56	27.73	26.78	26.84	69295
2008-03-03	27.34	27.34	26.34	26.59	51902
2008-03-04	26.34	26.80	26.25	26.58	105881
2008-03-05	26.66	26.66	26.07	26.30	55801
2008-03-06	26.12	26.60	25.60	25.77	65978
2008-03-07	25.55	26.48	25.55	25.66	116969
2008-03-10	25.80	26.35	25.41	25.49	34842
2008-03-11	26.11	26.13	25.39	25.51	95274
2008-03-12	25.55	26.00	25.06	25.06	153394
2008-03-13	25.03	25.68	24.52	25.68	74571
2008-03-14	25.85	25.85	24.41	24.79	48300
2008-03-17	24.50	25.53	24.19	24.79	40253
2008-03-18	25.30	26.12	24.46	25.53	54205
2008-03-19	25.74	26.95	25.74	26.23	106959
2008-03-20	26.65	26.95	25.93	26.02	201776
2008-03-24	26.18	26.63	25.98	26.17	82836
2008-03-25	26.60	26.63	25.86	26.01	77664
2008-03-26	25.94	26.64	25.86	26.13	132450
2008-03-27	26.22	27.04	25.41	26.97	109793
2008-03-28	27.06	28.37	27.06	28.10	140067
2008-03-31	28.03	28.98	28.03	28.77	188831
2008-04-01	28.90	29.98	28.74	29.70	193187
2008-04-02	29.54	29.61	28.90	29.12	76776
2008-04-03	28.95	29.59	28.95	29.16	61034
2008-04-04	29.27	29.95	28.84	29.90	53599
2008-04-07	29.96	29.98	29.54	29.67	32482
2008-04-08	29.51	29.98	29.51	29.90	58645
2008-04-09	29.95	30.00	29.33	29.60	84392
2008-04-10	29.53	29.53	28.34	28.62	102635
2008-04-11	28.59	29.33	28.11	28.22	84015
2008-04-14	28.16	28.16	27.69	27.81	49007
2008-04-15	27.88	27.88	27.42	27.48	53733
2008-04-16	27.80	27.83	27.57	27.60	72022
2008-04-17	27.74	28.05	26.98	27.61	176415
2008-04-18	26.26	26.62	23.80	24.13	831968
2008-04-21	24.17	24.86	24.14	24.17	247035
2008-04-22	24.10	24.31	22.92	23.02	214417
2008-04-23	23.11	23.86	23.06	23.62	112630
2008-04-24	23.69	24.44	23.55	24.43	110555
2008-04-25	24.50	24.50	23.90	24.32	69338
2008-04-28	24.24	25.12	23.99	25.12	113283
2008-04-29	25.19	25.36	25.00	25.10	265528
2008-04-30	25.18	26.03	24.98	25.12	139135
2008-05-01	25.15	25.69	24.97	25.25	71610
2008-05-02	25.64	25.98	24.72	24.74	106432
2008-05-05	24.65	25.73	24.10	24.45	128116
2008-05-06	24.35	24.54	24.06	24.08	98889
2008-05-07	24.16	24.62	23.70	23.74	67196
2008-05-08	24.58	24.58	23.71	24.10	71224
2008-05-09	24.10	24.40	24.01	24.32	36943
2008-05-12	24.39	24.91	24.23	24.91	69849
2008-05-13	24.90	25.19	24.75	25.10	69349
2008-05-14	25.08	25.29	24.84	25.05	99912
2008-05-15	25.10	25.11	24.42	24.68	85178
2008-05-16	24.77	24.81	24.00	24.78	90380
2008-05-19	24.78	25.10	24.19	24.40	98185
2008-05-20	24.32	24.99	24.30	24.43	38036
2008-05-21	24.49	25.13	24.34	24.39	66409
2008-05-22	24.35	25.58	24.35	25.48	56029
2008-05-23	25.27	25.27	24.54	24.54	36854
2008-05-27	24.60	25.38	24.49	24.86	54825
2008-05-28	24.95	25.41	24.95	25.25	54323
2008-05-29	25.17	26.48	25.17	25.76	97477
2008-05-30	25.94	25.94	24.77	25.48	130279
2008-06-02	25.41	26.14	24.25	25.50	317572
2008-06-03	25.59	26.21	25.23	26.06	254048
2008-06-04	26.01	26.23	25.79	25.87	114616
2008-06-05	25.84	26.70	25.53	26.70	383993
2008-06-06	26.59	26.73	25.67	26.05	166941
2008-06-09	26.00	26.86	25.45	26.00	245344
2008-06-10	25.98	26.35	25.71	25.81	204300
2008-06-11	25.73	26.18	25.62	25.77	382661
2008-06-12	25.88	26.13	25.64	25.65	111369
2008-06-13	25.81	26.08	25.80	26.00	54366
2008-06-16	25.95	26.06	24.79	25.79	232740
2008-06-17	25.75	25.75	23.35	23.67	451083
2008-06-18	23.60	23.72	22.37	22.50	331021
2008-06-19	22.50	23.02	22.14	22.50	461407
2008-06-20	22.40	23.06	22.35	22.68	431309
2008-06-23	22.73	23.25	22.50	22.98	327556
2008-06-24	22.81	23.31	22.53	23.25	318596
2008-06-25	23.22	23.45	23.09	23.42	177394
2008-06-26	23.20	23.41	22.86	23.09	347402
2008-06-27	23.00	23.29	22.90	23.16	426561
2008-06-30	23.34	24.32	22.85	22.88	232294
2008-07-01	22.69	23.67	22.69	23.05	325487
2008-07-02	23.48	23.64	23.00	23.58	207266
2008-07-03	23.54	24.11	23.49	23.95	60414
2008-07-07	24.14	24.43	23.03	23.64	122944
2008-07-08	23.73	24.97	23.73	24.90	148342
2008-07-09	24.86	24.86	23.92	24.02	219197
2008-07-10	24.03	25.28	23.99	24.85	173814
2008-07-11	24.68	25.40	24.68	25.40	157497
2008-07-14	25.34	25.37	24.02	24.07	182935
2008-07-15	23.82	24.33	23.82	24.03	217034
2008-07-16	23.93	25.17	23.93	24.59	170385
2008-07-17	24.81	26.33	24.54	26.18	310629
2008-07-18	27.24	27.25	25.71	26.09	381193
2008-07-21	26.29	27.47	26.22	27.45	232993
2008-07-22	27.21	28.53	27.21	28.39	255065
2008-07-23	28.40	28.77	27.91	28.44	159935
2008-07-24	28.55	28.86	28.05	28.49	170517
2008-07-25	28.76	29.25	28.58	29.14	232462
2008-07-28	28.97	29.28	28.18	28.23	126778
2008-07-29	28.23	29.20	27.54	28.69	182823
2008-07-30	28.92	28.94	28.25	28.51	157542
2008-07-31	28.26	29.24	27.12	28.43	190455
2008-08-01	28.49	29.34	27.38	28.36	107130
2008-08-04	28.41	29.02	27.74	28.94	94984
2008-08-05	29.12	30.47	28.47	30.39	149352
2008-08-06	30.29	30.88	28.98	29.71	153224
2008-08-07	29.57	29.77	29.17	29.38	58601
2008-08-08	30.01	30.81	29.70	30.68	71413
2008-08-11	30.64	31.63	29.69	31.31	75887
2008-08-12	31.18	31.26	30.66	30.80	126433
2008-08-13	30.79	31.22	30.22	30.90	233146
2008-08-14	30.74	31.47	30.38	31.43	174218
2008-08-15	31.72	31.95	30.62	31.14	178246
2008-08-18	31.10	31.10	30.28	30.93	191133
2008-08-19	30.72	31.13	30.48	30.88	156538
2008-08-20	30.91	31.33	30.35	30.86	155216
2008-08-21	30.51	30.95	30.03	30.44	145759
2008-08-22	30.55	31.10	30.33	30.60	116483
2008-08-25	30.50	30.50	29.82	30.20	103773
2008-08-26	30.19	30.50	30.01	30.44	125384
2008-08-27	30.35	30.80	30.35	30.78	77679
2008-08-28	30.82	31.18	30.64	30.90	104037
2008-08-29	30.77	30.77	29.77	30.37	50131
2008-09-02	30.89	32.00	30.81	31.46	106813
2008-09-03	31.33	32.42	31.05	32.30	183093
2008-09-04	32.11	32.18	30.80	30.80	123241
2008-09-05	30.80	30.80	30.21	30.63	132891
2008-09-08	31.25	32.16	31.11	31.75	207735
2008-09-09	31.81	33.65	31.81	33.05	691532
2008-09-10	33.41	33.42	32.64	32.86	162684
2008-09-11	32.67	33.03	32.08	32.57	147210
2008-09-12	32.37	32.80	31.76	32.00	81233
2008-09-15	31.61	31.97	30.69	31.25	62419
2008-09-16	30.84	32.01	30.62	31.91	87155
2008-09-17	31.75	31.88	30.04	30.13	183441
2008-09-18	30.70	30.70	28.98	30.12	182214
2008-09-19	30.98	32.48	30.29	32.21	224173
2008-09-22	32.07	32.20	31.28	31.71	144436
2008-09-23	31.78	32.37	31.74	31.82	56960
2008-09-24	31.94	32.23	31.03	31.03	61580
2008-09-25	31.08	32.35	31.08	32.04	136972
2008-09-26	31.77	32.48	31.41	32.24	72637
2008-09-29	31.95	32.48	30.92	31.56	53577
2008-09-30	31.82	31.92	29.76	30.41	145081
2008-10-01	30.27	31.48	29.89	31.38	122745
2008-10-02	31.23	31.85	31.00	31.20	66965
2008-10-03	31.39	31.73	31.11	31.11	83939
2008-10-06	31.10	31.50	29.79	30.13	167934
2008-10-07	30.85	30.85	28.69	29.00	68830
2008-10-08	28.51	29.73	27.60	28.24	126114
2008-10-09	28.49	29.99	27.95	27.96	139190
2008-10-10	27.38	27.68	25.60	27.32	123653
2008-10-13	28.32	29.57	26.48	29.44	101034
2008-10-14	30.00	30.00	28.51	28.60	103687
2008-10-15	28.91	28.91	24.86	25.23	146611
2008-10-16	25.24	27.11	24.32	26.80	145333
2008-10-17	28.50	32.37	28.50	32.17	621258
2008-10-20	32.47	34.59	31.35	34.53	211233
2008-10-21	34.08	35.11	33.38	34.70	265493
2008-10-22	34.15	34.42	32.28	32.87	134411
2008-10-23	32.68	32.78	31.18	31.83	144223
2008-10-24	30.80	31.57	28.15	30.97	180611
2008-10-27	30.71	31.14	29.54	30.19	132051
2008-10-28	30.62	31.19	29.84	30.83	195811
2008-10-29	31.02	32.83	30.06	31.57	239854
2008-10-30	32.25	32.49	30.90	32.00	113909
2008-10-31	31.76	32.63	31.58	32.03	108655
2008-11-03	32.04	32.97	31.37	32.88	156993
2008-11-04	33.42	34.17	32.49	33.98	150571
2008-11-05	33.76	34.72	33.33	33.45	243582
2008-11-06	33.53	34.12	32.70	32.96	118562
2008-11-07	33.21	33.41	32.35	32.96	93838
2008-11-10	33.20	33.95	33.20	33.82	172291
2008-11-11	33.55	33.70	32.88	32.89	94992
2008-11-12	32.64	33.23	30.84	31.05	153610
2008-11-13	31.11	32.02	29.50	31.27	255054
2008-11-14	30.86	32.00	29.85	30.95	166335
2008-11-17	30.72	31.25	29.50	29.51	131600
2008-11-18	29.60	30.62	29.60	30.54	162419
2008-11-19	30.47	30.82	29.53	29.72	88894
2008-11-20	29.58	29.83	27.19	27.29	176475
2008-11-21	27.73	27.77	25.33	27.66	142485
2008-11-24	27.84	28.88	27.41	28.47	184260
2008-11-25	28.76	28.97	27.72	28.04	106316
2008-11-26	27.61	30.13	27.61	29.90	147603
2008-11-28	29.73	30.32	29.14	30.25	57448
2008-12-01	29.67	30.48	29.09	29.21	164687
2008-12-02	29.72	30.61	29.26	29.84	176720
2008-12-03	29.29	31.44	28.91	31.26	119194
2008-12-04	31.07	31.72	30.52	31.01	71617
2008-12-05	30.87	32.50	30.19	32.19	170699
2008-12-08	32.61	32.84	31.17	31.33	117401
2008-12-09	31.07	31.48	29.92	30.53	118931
2008-12-10	30.89	31.84	30.38	30.99	124985
2008-12-11	30.65	31.68	29.83	30.55	88008
2008-12-12	30.20	31.96	30.10	31.96	52892
2008-12-15	31.87	32.16	30.38	30.72	42365
2008-12-16	30.87	32.70	30.87	32.62	97301
2008-12-17	32.74	33.28	31.92	32.00	101984
2008-12-18	32.11	33.03	31.17	31.43	96789
2008-12-19	31.96	32.78	31.18	31.33	125298
2008-12-22	31.49	31.86	30.61	31.69	77770
2008-12-23	31.67	32.37	30.68	30.81	73331
2008-12-24	30.91	31.02	30.03	30.93	52053
2008-12-26	31.34	31.49	30.90	31.38	41380
2008-12-29	31.48	31.93	30.91	31.19	53679
2008-12-30	31.36	32.20	31.26	32.12	53323
2008-12-31	32.25	33.75	32.20	33.14	85376
2009-01-02	33.25	33.40	32.55	33.02	59210
2009-01-05	33.19	33.60	32.33	32.49	71433
2009-01-06	32.66	33.14	32.29	32.69	59603
2009-01-07	32.57	32.75	32.20	32.44	63541
2009-01-08	32.46	32.59	30.94	31.24	165870
2009-01-09	31.15	31.31	30.07	31.01	100365
2009-01-12	31.10	31.66	30.79	31.14	102950
2009-01-13	31.22	32.43	31.22	32.17	143124
2009-01-14	32.00	32.39	30.96	31.24	91907
2009-01-15	31.13	31.71	30.98	31.71	114851
2009-01-16	31.88	31.98	30.00	30.55	186788
2009-01-20	30.43	30.95	30.08	30.59	208512
2009-01-21	30.65	31.92	30.50	31.79	138272
2009-01-22	30.79	31.34	30.64	30.94	148906
2009-01-23	30.52	30.76	30.01	30.68	133045
2009-01-26	30.80	31.55	30.80	31.02	78496
2009-01-27	31.07	31.79	31.00	31.51	75567
2009-01-28	31.63	32.04	31.29	31.41	56351
2009-01-29	31.18	31.29	30.68	30.93	82704
2009-01-30	31.18	31.54	30.42	30.51	62970
2009-02-02	30.14	31.48	30.14	31.26	121315
2009-02-03	33.48	33.50	31.48	32.28	390610
2009-02-04	32.48	32.84	31.59	32.07	103177
2009-02-05	32.08	32.50	31.24	32.02	190206
2009-02-06	32.00	32.54	31.90	32.30	152827
2009-02-09	32.25	32.86	31.98	32.66	183535
2009-02-10	32.63	33.07	32.16	32.60	227362
2009-02-11	32.81	33.41	32.32	33.40	256253
2009-02-12	33.10	34.90	33.10	34.70	237696
2009-02-13	34.62	34.99	33.68	34.20	217708
2009-02-17	33.80	34.11	33.14	33.56	137020
2009-02-18	33.61	34.67	33.44	34.23	187832
2009-02-19	34.60	35.85	34.14	35.82	266419
2009-02-20	35.47	36.39	35.22	35.35	224143
2009-02-23	35.44	35.87	33.09	33.17	212603
2009-02-24	33.16	33.99	32.67	33.72	279282
2009-02-25	33.48	34.72	33.22	34.33	275477
2009-02-26	34.63	34.78	32.99	33.09	154167
2009-02-27	32.66	32.66	31.28	31.53	255922
2009-03-02	31.41	31.53	30.08	30.15	354373
2009-03-03	30.21	30.52	28.96	29.35	317402
2009-03-04	29.54	29.79	28.95	29.42	159474
2009-03-05	29.40	29.47	27.98	28.19	342243
2009-03-06	28.32	28.48	27.92	28.41	88991
2009-03-09	28.14	28.35	26.65	26.81	162348
2009-03-10	27.10	27.25	26.18	27.10	124548
2009-03-11	27.13	27.70	26.65	27.31	160046
2009-03-12	27.14	28.72	26.97	28.53	104360
2009-03-13	28.64	29.87	28.59	29.62	128823
2009-03-16	29.71	29.77	29.50	29.65	189345
2009-03-17	29.55	29.86	29.11	29.86	114386
2009-03-18	29.86	31.16	29.44	30.84	114606
2009-03-19	30.82	30.82	29.46	29.92	134939
2009-03-20	30.15	30.32	29.34	29.34	143659
2009-03-23	29.75	30.88	29.53	30.88	54811
2009-03-24	30.53	30.95	30.30	30.34	64867
2009-03-25	30.40	31.51	30.03	30.63	58769
2009-03-26	30.85	32.02	30.58	32.02	121013
2009-03-27	31.60	32.41	31.51	31.63	101717
2009-03-30	31.44	32.22	31.02	31.85	159242
2009-03-31	32.20	32.90	31.86	32.12	202344
2009-04-01	31.84	32.30	31.31	32.23	89034
2009-04-02	32.69	33.48	32.29	33.00	174372
2009-04-03	32.85	33.21	31.25	31.58	84487
2009-04-06	31.27	31.69	31.14	31.20	86634
2009-04-07	30.82	31.29	30.72	30.89	114749
2009-04-08	31.13	31.78	30.57	31.70	46091
2009-04-09	32.05	32.61	31.47	31.96	83736
2009-04-13	31.24	32.40	31.24	32.28	84474
2009-04-14	31.91	32.15	30.86	31.84	71909
2009-04-15	31.79	32.44	31.12	31.79	114398
2009-04-16	31.96	32.60	31.69	31.83	108962
2009-04-17	34.47	35.18	33.48	34.99	827731
2009-04-20	34.42	36.31	34.28	34.48	307330
2009-04-21	34.22	35.40	33.93	35.30	217851
2009-04-22	35.00	36.10	34.86	35.58	154712
2009-04-23	35.50	35.72	33.55	33.87	208736
2009-04-24	33.98	34.74	33.90	34.18	101884
2009-04-27	33.64	34.68	33.50	34.35	142727
2009-04-28	34.38	36.19	34.38	35.75	239402
2009-04-29	36.01	37.52	35.77	37.26	254187
2009-04-30	37.70	37.81	37.34	37.60	253143
2009-05-01	37.56	37.56	35.96	36.50	173429
2009-05-04	36.84	37.34	36.00	36.63	123964
2009-05-05	36.55	36.59	35.96	36.40	113761
2009-05-06	36.77	36.80	35.36	35.68	149490
2009-05-07	35.85	36.32	35.10	35.88	92372
2009-05-08	36.11	37.57	36.05	37.12	201173
2009-05-11	36.74	36.94	36.05	36.19	70351
2009-05-12	36.44	37.73	36.12	37.59	137176
2009-05-13	37.25	37.92	37.25	37.56	176439
2009-05-14	37.57	37.68	36.73	36.77	190528
2009-05-15	36.75	36.83	35.94	36.11	127504
2009-05-18	36.16	36.95	35.47	36.88	125917
2009-05-19	36.65	36.73	36.11	36.48	106476
2009-05-20	36.79	37.01	36.02	36.05	94037
2009-05-21	36.01	36.38	35.04	35.39	72713
2009-05-22	35.53	35.83	34.95	35.22	88871
2009-05-26	34.96	36.35	34.96	36.10	137365
2009-05-27	36.03	36.03	35.43	35.60	45664
2009-05-28	35.70	35.76	35.20	35.47	42574
2009-05-29	35.54	36.21	35.02	36.16	217678
2009-06-01	36.24	37.32	35.83	36.99	434919
2009-06-02	37.05	38.17	36.90	37.89	447155
2009-06-03	37.78	38.32	37.45	38.15	173728
2009-06-04	38.42	39.31	37.80	39.16	162091
2009-06-05	39.23	39.29	38.34	38.88	193137
2009-06-08	39.27	39.75	38.81	39.50	254447
2009-06-09	39.99	40.04	39.61	40.00	213421
2009-06-10	40.16	40.40	39.86	40.30	329316
2009-06-11	40.49	41.87	40.49	41.54	170010
2009-06-12	41.93	42.18	41.46	41.87	182103
2009-06-15	41.88	42.16	41.59	41.89	186838
2009-06-16	41.63	42.13	41.51	41.61	159127
2009-06-17	41.48	41.88	41.00	41.52	250218
2009-06-18	41.52	42.31	41.38	41.87	213654
2009-06-19	42.43	42.77	41.56	41.64	356072
2009-06-22	41.86	41.90	40.52	40.66	130304
2009-06-23	40.71	41.00	39.77	40.19	159393
2009-06-24	40.56	40.65	39.03	39.39	260943
2009-06-25	39.34	40.47	38.74	40.12	119112
2009-06-26	39.83	40.88	39.29	40.60	445540
2009-06-29	40.60	41.32	40.50	41.11	114817
2009-06-30	41.32	41.39	40.55	41.15	121130
2009-07-01	41.25	41.54	40.65	41.43	155575
2009-07-02	41.15	41.49	41.06	41.16	106375
2009-07-06	40.92	41.25	40.38	40.73	96047
2009-07-07	40.62	41.96	40.50	41.10	120566
2009-07-08	41.28	41.49	40.56	41.06	75402
2009-07-09	41.00	43.74	40.91	43.05	423338
2009-07-10	43.05	43.49	42.35	43.07	168895
2009-07-13	42.86	43.10	42.22	43.10	141629
2009-07-14	43.10	43.10	42.48	42.59	101952
2009-07-15	43.10	43.10	42.38	42.73	146142
2009-07-16	42.88	43.49	42.73	43.20	146009
2009-07-17	43.31	43.91	42.75	43.29	113777
2009-07-20	43.58	44.06	42.82	43.95	207242
2009-07-21	43.81	43.81	40.43	40.54	519309
2009-07-22	40.35	40.76	38.06	38.85	442738
2009-07-23	38.71	40.21	38.56	39.22	367373
2009-07-24	39.16	39.70	39.01	39.59	241302
2009-07-27	39.40	39.40	38.75	38.98	247399
2009-07-28	38.75	39.39	38.62	39.35	200134
2009-07-29	39.28	40.35	39.23	40.07	210637
2009-07-30	40.55	40.61	39.39	39.56	379582
2009-07-31	39.56	39.85	38.78	38.93	278415
2009-08-03	39.01	39.50	38.80	39.04	339969
2009-08-04	38.96	39.31	38.41	38.75	154670
2009-08-05	38.88	38.94	37.37	37.44	201535
2009-08-06	37.18	37.18	35.96	36.47	205969
2009-08-07	36.72	37.03	36.55	36.69	76702
2009-08-10	36.39	36.92	36.30	36.67	57160
2009-08-11	36.64	36.80	36.08	36.16	106612
2009-08-12	36.16	36.81	36.00	36.44	62688
2009-08-13	36.48	36.52	35.90	36.32	43589
2009-08-14	36.18	36.54	35.76	36.17	123169
2009-08-17	35.70	36.28	35.52	36.01	81597
2009-08-18	35.99	36.35	35.76	36.23	58975
2009-08-19	36.08	37.49	36.08	37.42	109124
2009-08-20	37.27	37.95	37.18	37.72	155647
2009-08-21	38.08	38.36	37.64	38.04	187903
2009-08-24	38.15	38.44	37.97	38.11	97661
2009-08-25	38.13	38.39	38.00	38.03	94562
2009-08-26	37.98	38.46	37.98	38.31	48625
2009-08-27	38.30	38.34	38.01	38.20	59647
2009-08-28	38.32	38.43	37.65	37.76	40479
2009-08-31	37.63	37.90	37.09	37.19	72163
2009-09-01	37.34	38.05	36.91	37.35	75109
2009-09-02	37.39	38.00	37.33	37.64	99251
2009-09-03	37.65	37.65	36.74	37.51	29983
2009-09-04	37.34	37.62	36.99	37.14	58199
2009-09-08	37.24	37.34	36.75	36.90	56997
2009-09-09	37.00	37.27	36.99	37.06	62690
2009-09-10	37.14	37.14	36.57	36.75	80071
2009-09-11	36.67	36.87	36.48	36.49	66073
2009-09-14	36.20	36.50	35.86	35.89	130413
2009-09-15	35.89	36.01	35.40	35.73	91647
2009-09-16	36.11	37.02	35.75	36.96	127530
2009-09-17	36.87	37.54	36.87	37.19	96712
2009-09-18	37.34	37.92	37.21	37.53	140439
2009-09-21	37.27	37.95	37.04	37.62	34104
2009-09-22	37.70	37.93	37.23	37.49	109841
2009-09-23	37.59	37.65	37.10	37.30	75616
2009-09-24	37.22	37.70	36.69	36.84	59890
2009-09-25	36.66	37.02	36.49	36.61	50584
2009-09-28	36.78	37.43	36.72	36.92	56214
2009-09-29	36.84	37.32	36.80	37.19	111060
2009-09-30	37.32	37.32	36.38	36.86	56578
2009-10-01	36.72	36.72	36.10	36.23	106172
2009-10-02	36.00	36.54	35.75	36.05	47331
2009-10-05	36.08	36.20	35.77	36.00	88224
2009-10-06	36.04	36.74	35.95	36.44	90125
2009-10-07	36.11	36.55	36.11	36.21	22775
2009-10-08	36.21	36.29	35.96	35.98	104896
2009-10-09	35.96	36.11	35.51	36.05	102224
2009-10-12	36.34	36.72	35.81	36.20	98273
2009-10-13	36.01	36.25	35.75	35.99	61032
2009-10-14	36.18	36.32	35.77	35.96	85764
2009-10-15	35.77	36.31	35.63	35.94	134867
2009-10-16	35.70	36.21	35.52	35.78	88449
2009-10-19	35.82	36.05	35.60	35.79	167317
2009-10-20	38.78	39.02	37.17	37.86	550259
2009-10-21	37.61	38.19	37.31	37.36	222180
2009-10-22	37.28	37.39	36.89	37.18	96387
2009-10-23	37.13	37.34	36.81	37.06	90077
2009-10-26	36.97	37.48	36.30	36.60	78349
2009-10-27	36.51	36.80	35.83	35.90	67641
2009-10-28	35.77	36.32	35.19	35.25	104483
2009-10-29	35.26	35.63	34.93	35.33	88154
2009-10-30	35.34	35.47	34.94	35.00	94680
2009-11-02	35.04	35.24	34.05	34.14	118172
2009-11-03	34.07	34.85	34.06	34.83	395262
2009-11-04	34.82	36.24	34.66	35.73	156709
2009-11-05	35.85	36.88	35.85	36.72	72093
2009-11-06	36.51	37.29	36.36	37.29	63330
2009-11-09	37.44	37.75	37.23	37.26	54757
2009-11-10	37.06	37.72	37.06	37.29	41258
2009-11-11	37.45	37.91	36.94	36.97	67008
2009-11-12	36.88	36.95	35.33	35.40	90535
2009-11-13	35.59	35.59	34.77	35.09	61341
2009-11-16	35.39	36.14	34.75	35.00	128993
2009-11-17	34.82	34.98	34.30	34.39	63600
2009-11-18	34.31	34.40	34.02	34.35	38472
2009-11-19	34.05	34.23	33.89	33.95	298305
2009-11-20	33.89	34.03	33.32	33.58	133800
2009-11-23	33.60	34.08	33.51	33.61	90435
2009-11-24	33.60	33.85	33.50	33.63	154127
2009-11-25	33.63	34.18	33.63	33.95	80930
2009-11-27	33.46	33.81	33.43	33.43	81126
2009-11-30	33.29	33.29	32.51	33.00	144006
2009-12-01	33.00	33.29	32.75	32.85	144370
2009-12-02	32.81	33.77	32.51	33.57	167784
2009-12-03	33.76	34.57	33.76	34.10	190316
2009-12-04	34.70	35.38	33.84	35.02	182295
2009-12-07	35.05	36.00	35.01	35.14	164384
2009-12-08	34.94	35.33	34.80	35.02	136455
2009-12-09	35.02	35.06	34.25	34.52	118452
2009-12-10	34.50	34.92	34.06	34.57	146067
2009-12-11	34.77	35.57	34.77	35.40	74831
2009-12-14	35.45	35.84	35.17	35.62	83142
2009-12-15	35.52	36.22	35.50	35.75	55257
2009-12-16	36.02	36.02	35.36	35.80	60764
2009-12-17	35.74	36.00	34.89	35.43	185299
2009-12-18	35.76	36.20	35.52	35.74	307041
2009-12-21	35.77	35.93	35.53	35.70	82422
2009-12-22	35.82	35.82	35.24	35.63	80566
2009-12-23	35.70	35.92	35.12	35.37	69020
2009-12-24	35.35	35.40	34.84	35.19	18436
2009-12-28	35.17	35.38	34.88	35.29	119854
2009-12-29	35.27	36.25	34.87	36.16	85064
2009-12-30	36.15	36.64	35.97	36.64	62527
2009-12-31	36.52	37.04	36.25	36.44	75943
2010-01-04	36.61	37.30	36.48	36.73	55177
2010-01-05	36.61	36.92	36.26	36.38	77525
2010-01-06	36.42	36.84	36.30	36.50	124726
2010-01-07	36.59	36.73	36.18	36.66	65125
2010-01-08	36.68	37.22	36.56	37.09	100453
2010-01-11	37.11	37.42	37.09	37.31	63347
2010-01-12	37.22	37.55	36.86	36.94	61647
2010-01-13	37.06	37.10	36.71	36.97	108314
2010-01-14	36.88	37.30	36.88	37.10	68168
2010-01-15	37.25	37.25	36.58	36.97	92303
2010-01-19	37.08	37.53	36.95	37.05	133626
2010-01-20	36.79	37.11	36.61	36.85	76411
2010-01-21	37.00	37.19	36.17	36.27	175953
2010-01-22	36.17	36.56	36.17	36.41	267223
2010-01-25	36.51	36.88	35.70	35.80	67448
2010-01-26	35.61	35.63	35.00	35.11	62763
2010-01-27	34.99	35.60	34.99	35.37	55224
2010-01-28	35.40	35.51	34.57	34.65	68136
2010-01-29	34.93	35.22	34.17	34.78	360703
2010-02-01	35.00	35.48	34.24	34.39	128532
2010-02-02	32.20	33.21	32.00	32.60	769268
2010-02-03	32.40	32.81	32.32	32.40	227262
2010-02-04	32.40	32.53	31.88	32.31	244058
2010-02-05	32.37	33.06	32.10	33.04	247287
2010-02-08	33.12	33.65	33.12	33.35	157585
2010-02-09	33.51	34.78	33.41	34.56	258731
2010-02-10	34.58	34.85	34.01	34.11	161346
2010-02-11	33.94	34.46	33.90	34.05	162469
2010-02-12	33.81	34.52	33.81	34.50	61791
2010-02-16	34.40	34.53	34.13	34.50	112352
2010-02-17	34.45	34.50	33.98	34.13	89234
2010-02-18	34.01	35.35	33.59	35.30	252689
2010-02-19	35.30	35.42	34.77	34.80	76942
2010-02-22	34.73	35.09	34.47	34.96	30927
2010-02-23	34.85	35.36	34.85	35.32	71037
2010-02-24	35.15	35.59	35.15	35.39	26280
2010-02-25	35.26	35.26	34.43	34.73	76462
2010-02-26	34.78	34.78	34.29	34.37	142313
2010-03-01	34.50	34.90	34.47	34.80	173092
2010-03-02	34.93	35.54	34.86	35.11	99236
2010-03-03	35.25	35.49	35.04	35.08	88048
2010-03-04	35.03	35.46	34.95	34.98	112187
2010-03-05	35.00	35.30	35.00	35.19	182590
2010-03-08	35.11	35.18	34.89	34.95	87710
2010-03-09	34.83	35.08	34.83	35.08	141541
2010-03-10	35.10	35.97	34.75	35.55	113204
2010-03-11	35.33	35.46	35.10	35.20	81839
2010-03-12	35.05	35.30	34.80	35.30	133160
2010-03-15	35.29	35.68	35.09	35.39	45698
2010-03-16	35.44	35.62	35.11	35.55	37654
2010-03-17	35.49	36.00	35.49	35.84	41831
2010-03-18	35.80	36.28	35.67	36.05	29814
2010-03-19	36.22	36.28	35.64	36.02	135696
2010-03-22	35.92	36.76	35.88	36.35	29483
2010-03-23	36.30	36.38	35.41	36.14	57715
2010-03-24	36.15	36.15	35.44	35.50	44311
2010-03-25	35.59	35.64	35.15	35.20	39481
2010-03-26	35.27	35.32	34.92	34.96	68133
2010-03-29	35.11	35.16	34.76	34.89	38767
2010-03-30	34.85	34.97	34.53	34.84	117864
2010-03-31	34.67	34.75	34.40	34.45	112320
2010-04-01	34.45	34.58	34.32	34.50	185757
2010-04-05	34.56	34.65	34.34	34.60	123842
2010-04-06	34.60	35.01	34.60	34.97	71774
2010-04-07	34.99	35.34	34.88	35.06	138572
2010-04-08	35.11	35.18	34.62	34.75	57940
2010-04-09	34.64	34.84	34.54	34.77	112817
2010-04-12	34.70	35.14	34.65	35.07	70002
2010-04-13	34.88	35.29	34.82	35.19	146462
2010-04-14	35.18	36.25	35.18	36.00	115816
2010-04-15	36.00	36.08	35.53	35.55	66484
2010-04-16	35.97	35.99	35.29	35.47	138978
2010-04-19	35.50	35.50	34.98	35.00	119841
2010-04-20	33.34	33.58	32.95	33.49	709881
2010-04-21	33.41	33.55	33.02	33.52	246143
2010-04-22	33.60	34.28	33.14	34.22	146838
2010-04-23	34.33	34.81	34.15	34.80	143297
2010-04-26	34.80	35.12	34.60	34.91	119168
2010-04-27	34.77	35.09	34.72	34.72	61161
2010-04-28	34.74	35.37	34.61	35.19	68255
2010-04-29	35.32	35.80	35.13	35.78	59173
2010-04-30	35.66	35.91	35.55	35.61	91685
2010-05-03	35.59	35.89	35.10	35.56	63371
2010-05-04	35.20	35.64	34.76	35.28	99368
2010-05-05	35.02	35.48	34.94	35.27	57725
2010-05-06	35.06	35.91	33.73	35.08	83709
2010-05-07	34.91	35.04	33.55	33.69	136206
2010-05-10	34.48	34.84	33.76	34.48	62740
2010-05-11	34.23	34.42	34.00	34.25	118188
2010-05-12	34.25	34.31	34.08	34.25	145745
2010-05-13	34.12	34.35	34.09	34.30	111718
2010-05-14	34.15	34.30	33.25	33.51	118228
2010-05-17	31.44	33.62	31.40	32.90	384020
2010-05-18	33.22	33.46	33.03	33.12	147754
2010-05-19	33.00	33.15	32.77	32.94	166319
2010-05-20	32.49	33.19	31.99	32.73	159506
2010-05-21	32.53	32.53	31.66	32.15	121272
2010-05-24	32.16	32.21	31.60	31.86	96758
2010-05-25	31.50	32.04	31.21	31.69	123543
2010-05-26	31.97	32.97	31.91	31.95	172039
2010-05-27	32.40	32.50	31.73	32.01	100738
2010-05-28	33.44	33.44	31.74	31.82	64095
2010-06-01	31.59	31.79	30.94	31.03	114363
2010-06-02	30.96	31.91	30.92	31.69	105258
2010-06-03	31.90	32.92	31.90	32.53	76977
2010-06-04	32.05	32.05	31.28	31.35	65163
2010-06-07	31.49	31.49	31.00	31.01	56081
2010-06-08	31.17	31.17	30.72	30.85	95623
2010-06-09	31.09	31.09	30.55	30.73	65815
2010-06-10	31.00	31.26	30.78	31.19	58901
2010-06-11	30.91	31.77	30.91	31.77	57048
2010-06-14	31.78	32.44	31.78	31.98	64202
2010-06-15	32.15	32.63	31.99	32.58	42808
2010-06-16	32.34	32.67	32.13	32.61	50295
2010-06-17	32.74	32.91	32.30	32.75	34126
2010-06-18	32.95	33.09	32.32	32.81	191200
2010-06-21	32.95	34.33	32.95	33.29	80850
2010-06-22	33.45	33.72	32.84	32.86	68529
2010-06-23	32.82	33.06	32.59	32.69	35495
2010-06-24	32.48	32.77	32.21	32.33	29644
2010-06-25	32.38	32.94	31.95	32.94	484296
2010-06-28	32.99	33.24	32.61	32.71	50743
2010-06-29	32.33	32.61	32.06	32.58	76391
2010-06-30	32.66	33.11	32.10	32.17	80582
2010-07-01	32.31	32.37	31.36	31.50	73379
2010-07-02	31.71	32.22	30.59	31.90	87558
2010-07-06	32.08	32.22	30.94	31.06	32670
2010-07-07	31.17	32.11	30.67	31.99	67074
2010-07-08	32.14	33.17	32.14	32.79	101101
2010-07-09	32.77	33.27	32.66	33.19	71883
2010-07-12	33.03	33.78	32.98	33.01	48043
2010-07-13	33.22	34.65	33.22	34.35	82927
2010-07-14	34.19	34.93	33.83	34.93	67952
2010-07-15	34.85	34.94	34.43	34.61	64685
2010-07-16	34.37	34.37	32.96	32.99	90511
2010-07-19	33.02	34.41	33.02	34.37	123219
2010-07-20	36.97	37.94	35.71	37.88	422880
2010-07-21	37.75	38.43	36.77	37.00	121839
2010-07-22	37.49	37.62	37.00	37.13	166224
2010-07-23	37.00	37.72	36.80	37.59	79883
2010-07-26	37.50	38.49	37.37	38.39	160650
2010-07-27	38.38	39.00	38.19	38.26	274389
2010-07-28	38.05	38.19	37.14	37.24	109251
2010-07-29	37.44	37.59	37.06	37.26	89510
2010-07-30	36.88	37.57	36.75	37.21	45905
2010-08-02	37.65	37.65	36.89	37.10	235948
2010-08-03	36.97	37.39	36.51	37.02	153465
2010-08-04	37.02	37.54	36.90	37.47	225707
2010-08-05	37.30	37.50	37.02	37.02	52332
2010-08-06	36.62	36.62	35.72	36.03	89848
2010-08-09	36.32	36.78	36.23	36.72	63804
2010-08-10	36.37	36.81	36.25	36.54	80657
2010-08-11	36.03	36.29	34.01	34.05	191133
2010-08-12	33.75	34.78	33.69	34.58	131411
2010-08-13	34.41	34.63	34.14	34.49	126156
2010-08-16	34.55	34.97	34.18	34.92	60346
2010-08-17	35.23	35.95	35.02	35.80	71081
2010-08-18	35.82	36.39	35.34	36.00	84972
2010-08-19	35.96	36.48	35.18	36.25	168190
2010-08-20	36.07	36.58	35.59	36.54	87605
2010-08-23	36.72	36.86	36.20	36.23	78976
2010-08-24	36.02	36.38	35.53	36.25	74522
2010-08-25	36.00	37.01	35.81	36.99	124437
2010-08-26	37.00	37.05	36.41	36.47	182832
2010-08-27	36.82	36.90	36.41	36.75	87292
2010-08-30	37.20	37.20	36.16	36.20	247402
2010-08-31	36.08	36.51	35.42	35.61	154753
2010-09-01	36.03	36.17	35.71	36.01	119744
2010-09-02	36.15	36.78	36.05	36.67	52496
2010-09-03	36.89	36.90	36.13	36.75	117452
2010-09-07	36.56	36.60	36.00	36.07	45291
2010-09-08	36.17	36.28	35.93	36.15	34234
2010-09-09	36.29	36.29	35.19	35.83	73491
2010-09-10	35.83	36.06	35.83	35.84	136711
2010-09-13	35.99	36.18	35.71	35.95	66941
2010-09-14	35.92	36.17	35.03	36.00	60753
2010-09-15	35.96	36.67	35.96	36.54	85993
2010-09-16	36.40	36.43	35.52	36.18	52498
2010-09-17	36.53	36.53	35.89	36.22	54480
2010-09-20	36.37	36.75	35.94	36.74	67410
2010-09-21	36.61	36.74	36.26	36.28	51363
2010-09-22	36.31	36.79	35.80	36.22	26002
2010-09-23	35.97	36.28	35.93	36.02	49546
2010-09-24	36.39	36.90	36.39	36.84	73435
2010-09-27	36.79	37.11	36.67	36.98	83324
2010-09-28	37.00	37.75	35.03	37.70	68813
2010-09-29	37.52	37.66	36.99	37.31	54926
2010-09-30	37.57	38.30	37.07	37.29	61690
2010-10-01	37.55	37.55	36.82	37.08	34585
2010-10-04	37.00	37.15	36.26	36.60	41746
2010-10-05	36.97	37.96	36.82	37.60	75086
2010-10-06	37.43	37.43	36.77	36.98	64722
2010-10-07	37.04	37.45	36.75	37.01	39064
2010-10-08	36.98	37.55	36.88	37.33	34442
2010-10-11	37.28	37.41	37.10	37.10	22105
2010-10-12	37.13	37.13	36.66	36.89	21458
2010-10-13	37.06	37.55	36.88	37.42	25605
2010-10-14	37.46	37.89	37.43	37.84	29286
2010-10-15	37.90	37.93	37.35	37.37	60686
2010-10-18	37.54	38.18	37.28	38.15	54930
2010-10-19	39.19	39.20	36.48	36.55	317244
2010-10-20	36.50	36.70	36.11	36.59	207512
2010-10-21	36.71	38.15	36.55	37.74	171051
2010-10-22	37.79	37.82	37.17	37.40	76900
2010-10-25	37.61	37.81	37.33	37.39	44143
2010-10-26	37.14	37.68	37.10	37.39	158659
2010-10-27	37.21	37.54	36.87	37.02	68313
2010-10-28	37.32	37.32	36.53	36.68	100013
2010-10-29	36.48	36.76	36.44	36.50	89670
2010-11-01	36.55	36.80	36.31	36.66	56628
2010-11-02	37.06	37.32	36.93	37.14	52449
2010-11-03	37.47	37.47	36.49	36.75	31158
2010-11-04	36.80	37.06	36.56	36.70	60731
2010-11-05	36.82	37.08	36.76	36.98	27799
2010-11-08	37.00	37.00	36.65	36.95	22281
2010-11-09	36.75	37.07	36.52	36.67	28113
2010-11-10	36.84	36.99	36.49	36.74	51710
2010-11-11	36.51	36.84	36.32	36.34	84078
2010-11-12	36.02	36.75	36.02	36.47	27277
2010-11-15	36.68	37.13	36.42	36.67	25803
2010-11-16	36.36	36.51	35.26	35.60	40934
2010-11-17	35.64	36.47	35.22	35.35	39696
2010-11-18	35.60	35.90	35.38	35.65	47571
2010-11-19	35.72	36.48	35.27	36.14	93319
2010-11-22	36.08	36.50	35.70	36.37	31481
2010-11-23	36.04	36.20	35.75	36.13	29931
2010-11-24	36.48	37.09	36.13	36.95	57331
2010-11-26	36.95	37.17	36.50	36.93	17316
2010-11-29	36.75	37.40	36.26	37.25	55374
2010-11-30	36.98	37.00	36.28	36.69	112500
2010-12-01	37.22	37.49	36.81	37.20	55314
2010-12-02	37.15	37.27	36.92	37.18	45496
2010-12-03	37.02	37.44	36.95	37.30	76331
2010-12-06	37.17	37.37	36.98	37.14	36561
2010-12-07	37.41	37.50	37.08	37.22	35729
2010-12-08	37.26	37.30	36.84	36.91	80117
2010-12-09	37.09	37.10	36.78	36.80	78166
2010-12-10	36.65	36.87	36.56	36.73	161183
2010-12-13	36.81	36.90	36.20	36.34	132579
2010-12-14	36.53	36.91	35.45	36.86	93579
2010-12-15	36.79	37.18	36.74	36.84	70397
2010-12-16	36.88	37.00	36.70	36.90	99251
2010-12-17	36.80	36.93	36.40	36.75	211416
2010-12-20	36.25	36.75	36.20	36.32	44667
2010-12-21	36.43	37.19	36.29	37.00	80187
2010-12-22	36.96	37.04	36.75	36.82	70175
2010-12-23	36.92	37.03	36.66	36.83	39884
2010-12-27	36.48	37.07	36.48	36.90	58635
2010-12-28	36.87	36.96	36.51	36.75	37808
2010-12-29	36.78	36.93	36.58	36.62	25844
2010-12-30	36.52	36.84	36.52	36.56	158217
2010-12-31	36.50	37.17	36.50	36.50	240189
2011-01-03	36.85	36.93	36.22	36.42	73703
2011-01-04	36.58	36.59	35.38	35.57	76413
2011-01-05	35.60	36.16	35.60	36.11	46057
2011-01-06	36.00	36.20	35.90	36.10	108655
2011-01-07	36.02	36.48	35.78	36.18	45013
2011-01-10	35.90	36.68	35.88	36.34	38104
2011-01-11	36.36	36.60	36.32	36.44	25172
2011-01-12	36.65	36.65	36.19	36.36	31205
2011-01-13	36.13	36.44	35.77	35.82	39914
2011-01-14	35.83	35.94	35.57	35.92	40138
2011-01-18	35.83	36.69	35.80	36.67	34398
2011-01-19	36.59	36.67	36.38	36.60	47805
2011-01-20	36.39	37.41	36.39	37.06	74717
2011-01-21	37.10	37.10	36.60	36.83	73014
2011-01-24	36.76	37.30	36.76	37.27	83607
2011-01-25	37.21	37.71	37.11	37.48	95321
2011-01-26	37.61	39.26	37.45	39.20	141426
2011-01-27	39.25	40.14	38.98	39.99	93517
2011-01-28	39.82	39.82	39.07	39.15	67561
2011-01-31	39.35	39.35	38.59	39.06	108913
2011-02-01	43.52	43.96	40.54	43.05	400198
2011-02-02	43.11	43.70	42.51	43.12	78350
2011-02-03	42.95	43.20	42.25	42.34	66058
2011-02-04	42.24	42.48	41.73	41.96	65918
2011-02-07	42.00	42.75	41.96	42.53	53880
2011-02-08	42.31	42.46	41.89	42.25	38102
2011-02-09	42.00	42.36	41.71	42.01	50856
2011-02-10	41.67	41.93	41.36	41.71	38023
2011-02-11	41.51	42.22	41.13	42.16	87219
2011-02-14	42.00	42.40	41.85	42.21	37102
2011-02-15	42.03	42.20	41.71	41.71	52877
2011-02-16	41.74	41.74	41.16	41.64	41554
2011-02-17	41.44	42.20	40.87	41.91	71097
2011-02-18	42.15	42.57	41.67	42.51	75997
2011-02-22	41.98	42.68	41.65	41.97	79267
2011-02-23	41.88	42.31	40.26	40.32	74242
2011-02-24	39.43	41.02	39.43	40.91	70555
2011-02-25	40.96	42.11	40.73	42.09	57002
2011-02-28	42.05	42.37	41.48	41.99	110033
2011-03-01	42.11	42.57	41.66	41.95	173768
2011-03-02	42.01	42.37	41.87	42.08	59604
2011-03-03	42.49	43.16	42.23	43.00	62863
2011-03-04	43.11	43.12	42.46	43.03	46010
2011-03-07	42.99	43.35	42.53	42.88	59595
2011-03-08	43.19	43.61	42.98	43.31	73910
2011-03-09	43.31	43.82	42.96	43.27	207911
2011-03-10	42.89	42.89	41.53	41.68	59812
2011-03-11	41.45	41.92	40.91	41.58	37502
2011-03-14	41.16	41.92	41.08	41.74	29213
2011-03-15	40.86	41.68	40.68	40.95	33710
2011-03-16	40.85	41.20	40.36	40.50	43503
2011-03-17	41.22	41.22	40.47	40.47	26985
2011-03-18	40.73	41.53	40.67	41.51	52101
2011-03-21	41.85	42.53	41.76	42.26	27458
2011-03-22	42.37	42.48	41.88	42.14	24951
2011-03-23	42.00	42.00	41.66	41.74	29420
2011-03-24	42.03	42.50	41.63	41.84	80493
2011-03-25	42.11	42.61	41.75	42.15	29969
2011-03-28	43.44	43.44	42.22	42.33	50447
2011-03-29	42.37	43.11	42.37	42.62	45665
2011-03-30	42.85	43.22	42.79	43.04	62100
2011-03-31	42.91	43.84	43.17	43.78	58129
2011-04-01	43.81	44.60	43.71	43.99	80214
2011-04-04	43.84	44.96	43.80	44.77	109786
2011-04-05	44.70	44.70	43.94	44.36	65622
2011-04-06	44.61	45.26	44.61	44.74	131487
2011-04-07	44.94	44.94	44.67	44.89	43640
2011-04-08	45.00	45.01	44.70	44.73	39605
2011-04-11	44.74	44.79	44.37	44.75	34703
2011-04-12	44.56	44.95	44.50	44.62	39896
2011-04-13	44.83	44.96	44.14	44.79	48538
2011-04-14	44.33	44.96	44.33	44.79	58639
2011-04-15	44.74	44.80	44.25	44.66	76892
2011-04-18	44.23	45.37	42.60	43.24	161620
2011-04-19	44.57	45.50	44.20	44.82	328955
2011-04-20	45.27	45.27	44.43	44.82	98885
2011-04-21	44.99	45.06	44.63	45.03	79162
2011-04-25	45.05	45.08	44.48	44.65	53831
2011-04-26	44.77	45.37	44.77	45.21	123808
2011-04-27	45.15	45.29	44.86	45.00	26565
2011-04-28	45.06	45.23	44.84	45.03	38201
2011-04-29	45.04	45.23	45.00	45.11	36492
2011-05-02	45.13	45.13	44.43	44.72	47471
2011-05-03	44.63	44.93	44.14	44.56	39814
2011-05-04	44.54	44.54	43.25	43.73	41923
2011-05-05	43.55	44.42	42.77	43.80	58484
2011-05-06	43.99	44.77	43.69	44.03	71619
2011-05-09	43.90	44.50	43.65	44.40	24687
2011-05-10	44.49	45.00	44.30	44.65	46757
2011-05-11	44.46	44.64	43.96	44.28	30788
2011-05-12	44.00	44.78	43.71	44.57	42070
2011-05-13	44.50	44.67	43.20	43.64	49019
2011-05-16	43.50	43.60	42.77	42.97	67885
2011-05-17	42.67	42.80	42.30	42.43	37250
2011-05-18	42.51	42.66	42.04	42.45	122728
2011-05-19	42.78	43.27	42.20	43.13	51402
2011-05-20	42.86	43.64	42.03	43.19	86837
2011-05-23	42.62	43.00	41.85	42.50	72585
2011-05-24	42.68	42.68	41.87	42.06	50032
2011-05-25	42.05	42.53	42.05	42.50	46629
2011-05-26	42.33	42.64	41.98	42.49	33473
2011-05-27	42.67	42.67	42.20	42.43	45443
2011-05-31	42.80	43.45	41.85	43.36	98464
2011-06-01	43.23	43.40	42.59	42.67	106590
2011-06-02	42.73	42.78	42.42	42.56	45377
2011-06-03	42.10	42.46	41.78	41.82	66210
2011-06-06	41.90	41.90	41.11	41.23	68271
2011-06-07	41.45	42.38	41.25	41.95	113709
2011-06-08	41.75	42.13	41.60	41.82	133727
2011-06-09	42.02	42.58	41.80	42.31	45652
2011-06-10	42.06	42.17	41.74	41.84	41721
2011-06-13	42.08	42.35	41.64	41.70	39148
2011-06-14	41.84	42.27	41.59	41.92	171622
2011-06-15	41.75	41.99	41.24	41.40	76425
2011-06-16	41.54	42.11	41.25	41.69	37606
2011-06-17	41.84	42.08	41.31	41.51	80685
2011-06-20	41.55	41.93	41.31	41.80	66293
2011-06-21	42.19	42.61	42.01	42.56	67741
2011-06-22	42.26	42.81	42.26	42.41	27705
2011-06-23	42.01	42.65	41.80	42.57	59926
2011-06-24	42.63	42.80	41.94	42.06	139126
2011-06-27	42.19	42.76	42.18	42.62	25507
2011-06-28	42.62	42.95	42.34	42.92	44697
2011-06-29	42.94	43.66	42.58	43.02	62356
2011-06-30	43.04	43.93	43.04	43.70	59973
2011-07-01	43.70	44.49	43.63	44.40	46680
2011-07-05	44.54	44.64	43.89	44.33	74879
2011-07-06	44.33	44.97	44.33	44.57	49443
2011-07-07	44.84	45.19	44.53	45.01	151781
2011-07-08	44.36	44.97	43.47	44.54	86898
2011-07-11	44.06	44.55	43.84	44.50	128810
2011-07-12	44.27	45.25	44.27	45.02	50027
2011-07-13	45.12	45.30	44.98	45.17	56923
2011-07-14	45.42	45.99	45.37	45.79	226652
2011-07-15	45.96	45.98	45.17	45.41	137245
2011-07-18	45.46	45.76	44.80	45.15	88666
2011-07-19	45.35	45.35	42.00	42.82	352905
2011-07-20	42.76	43.94	42.32	43.62	149923
2011-07-21	43.85	44.45	43.76	44.07	105339
2011-07-22	44.29	44.29	42.47	43.00	118019
2011-07-25	42.77	42.87	42.02	42.35	109703
2011-07-26	42.47	42.47	41.23	41.81	134549
2011-07-27	41.60	42.07	41.09	41.50	105534
2011-07-28	41.69	42.47	41.58	42.38	133650
2011-07-29	41.98	42.68	41.62	42.48	68590
2011-08-01	43.03	43.03	42.16	42.49	134264
2011-08-02	42.38	42.95	42.11	42.40	124432
2011-08-03	42.49	42.64	41.52	42.61	104916
2011-08-04	42.45	42.65	41.59	41.60	217802
2011-08-05	41.91	41.95	40.68	40.80	131099
2011-08-08	40.05	40.87	37.44	37.45	139099
2011-08-09	38.02	40.00	37.20	39.89	150019
2011-08-10	39.00	39.52	37.83	37.95	87179
2011-08-11	38.00	39.77	37.90	39.19	69037
2011-08-12	39.67	40.24	38.54	40.05	115781
2011-08-15	40.54	41.05	39.90	40.00	131045
2011-08-16	39.70	40.02	39.28	39.49	98542
2011-08-17	39.59	40.05	39.09	39.47	43321
2011-08-18	38.50	38.72	37.98	38.07	94279
2011-08-19	37.59	38.82	37.49	38.28	65223
2011-08-22	39.13	39.13	38.28	38.47	69140
2011-08-23	38.46	39.13	38.02	39.01	184246
2011-08-24	39.12	39.94	38.78	39.78	55361
2011-08-25	40.00	40.45	38.83	39.01	43342
2011-08-26	38.83	39.98	38.41	39.75	31036
2011-08-29	40.07	40.38	39.84	40.36	59036
2011-08-30	40.05	40.81	39.77	40.48	76233
2011-08-31	40.72	41.76	40.72	41.21	120197
2011-09-01	41.13	41.86	40.26	40.53	56010
2011-09-02	39.81	40.47	39.33	39.48	51293
2011-09-06	38.76	39.61	38.41	39.52	67198
2011-09-07	40.02	40.04	39.54	39.87	75975
2011-09-08	39.72	40.13	39.22	39.24	43445
2011-09-09	39.02	39.02	38.05	38.53	73406
2011-09-12	38.28	38.63	36.96	38.56	49885
2011-09-13	38.70	39.01	38.48	38.78	80599
2011-09-14	39.20	39.53	38.53	39.19	43378
2011-09-15	39.50	39.64	38.74	39.39	51966
2011-09-16	39.67	39.98	39.47	39.79	69222
2011-09-19	39.19	39.37	38.63	38.91	29550
2011-09-20	39.05	39.60	38.35	38.38	38965
2011-09-21	38.32	38.38	36.63	36.67	42275
2011-09-22	36.07	36.77	35.88	36.41	74740
2011-09-23	36.50	37.03	36.08	36.81	46912
2011-09-26	36.91	37.40	36.39	37.39	37860
2011-09-27	38.03	38.55	37.51	37.93	49159
2011-09-28	37.87	38.09	36.70	36.75	51173
2011-09-29	37.43	37.79	36.75	37.55	37112
2011-09-30	37.13	37.76	36.43	36.80	62722
2011-10-03	36.75	37.22	35.98	35.99	97813
2011-10-04	35.92	38.39	35.58	38.37	121392
2011-10-05	38.25	38.25	37.53	37.94	37303
2011-10-06	37.73	38.30	37.43	38.23	48914
2011-10-07	38.41	38.58	37.64	37.76	61974
2011-10-10	38.35	38.70	37.97	38.68	41140
2011-10-11	38.49	39.25	38.45	39.12	40337
2011-10-12	39.32	40.00	39.32	39.77	60907
2011-10-13	39.71	39.93	39.24	39.40	57424
2011-10-14	39.74	39.95	39.30	39.52	37624
2011-10-17	39.17	39.19	37.71	37.78	50889
2011-10-18	38.50	39.29	38.36	38.95	111456
2011-10-19	39.05	39.96	39.01	39.38	117450
2011-10-20	39.54	39.95	39.21	39.80	148796
2011-10-21	40.19	40.41	39.38	39.94	136495
2011-10-24	40.00	40.52	39.68	39.86	115144
2011-10-25	39.66	39.94	38.89	39.06	96282
2011-10-26	39.55	39.66	38.70	39.40	87193
2011-10-27	40.01	40.54	39.49	40.26	142737
2011-10-28	40.20	40.73	39.88	39.90	63887
2011-10-31	39.18	39.94	39.03	39.31	96809
2011-11-01	38.07	39.08	38.07	38.67	107644
2011-11-02	38.92	39.51	38.63	39.32	90334
2011-11-03	39.71	40.42	39.28	40.06	80646
2011-11-04	39.78	40.18	39.72	40.00	67421
2011-11-07	40.71	42.12	40.26	41.61	129110
2011-11-08	41.77	42.40	41.03	42.16	65130
2011-11-09	41.31	41.92	40.71	40.73	55987
2011-11-10	41.20	41.53	40.77	41.06	27755
2011-11-11	41.49	42.26	41.26	42.09	32446
2011-11-14	42.30	42.30	41.46	42.10	83460
2011-11-15	41.98	43.00	41.79	42.81	68664
2011-11-16	42.34	43.22	42.31	42.92	122310
2011-11-17	42.82	43.19	42.59	43.09	71426
2011-11-18	43.10	43.42	43.00	43.19	78582
2011-11-21	42.61	43.02	42.23	42.25	32670
2011-11-22	42.27	42.38	41.76	41.81	44207
2011-11-23	41.66	41.66	40.74	40.75	71987
2011-11-25	40.69	40.83	39.90	39.90	24554
2011-11-28	41.03	41.43	40.60	41.02	58331
2011-11-29	41.12	41.68	40.80	41.54	47997
2011-11-30	42.88	44.01	42.80	44.01	103557
2011-12-01	43.79	44.42	43.79	44.00	78657
2011-12-02	44.53	44.88	43.24	43.41	34150
2011-12-05	43.72	44.62	43.01	43.91	46946
2011-12-06	43.41	44.50	43.21	44.23	48251
2011-12-07	44.06	44.07	43.35	44.00	41358
2011-12-08	43.73	43.74	42.99	43.02	33590
2011-12-09	43.26	44.42	43.18	44.25	44333
2011-12-12	43.77	43.78	43.15	43.72	36100
2011-12-13	43.77	44.19	43.04	43.24	35236
2011-12-14	42.86	43.45	42.54	42.69	44821
2011-12-15	43.29	44.00	43.22	43.85	32070
2011-12-16	44.16	44.49	43.47	44.36	139557
2011-12-19	44.50	44.93	43.62	43.80	40407
2011-12-20	44.49	44.80	44.36	44.50	68136
2011-12-21	44.59	44.95	44.15	44.95	52140
2011-12-22	44.90	45.50	44.90	45.05	38812
2011-12-23	44.96	45.18	44.76	45.09	22954
2011-12-27	44.82	45.46	44.78	45.30	50844
2011-12-28	45.35	45.41	44.64	44.76	33019
2011-12-29	44.72	45.60	43.01	45.53	35843
2011-12-30	45.44	45.75	45.00	45.00	47965
2012-01-03	45.25	45.67	44.48	44.67	62288
2012-01-04	44.37	45.18	44.37	44.43	39606
2012-01-05	44.41	45.29	44.07	45.11	38144
2012-01-06	45.03	45.29	44.67	44.95	47382
2012-01-09	45.21	45.21	44.40	44.90	45462
2012-01-10	45.26	45.26	44.67	44.92	51745
2012-01-11	44.73	45.10	44.53	44.71	77844
2012-01-12	44.96	44.96	44.55	44.75	27930
2012-01-13	44.29	44.69	44.29	44.53	49037
2012-01-17	44.76	44.80	44.03	44.47	55643
2012-01-18	44.55	44.61	44.33	44.50	57404
2012-01-19	44.76	44.93	44.36	44.54	46735
2012-01-20	44.60	44.96	44.40	44.54	47134
2012-01-23	44.56	44.68	44.30	44.56	35863
2012-01-24	44.45	44.64	44.34	44.55	92605
2012-01-25	44.55	44.61	44.32	44.41	104900
2012-01-26	44.50	45.08	44.46	44.99	107723
2012-01-27	44.75	46.50	44.75	46.50	74048
2012-01-30	45.96	46.45	45.71	45.83	50791
2012-01-31	44.00	46.79	43.51	46.47	193546
2012-02-01	46.40	46.86	46.01	46.53	185864
2012-02-02	46.73	46.73	46.20	46.51	62957
2012-02-03	47.10	47.10	46.50	47.00	82377
2012-02-06	46.64	47.20	46.57	46.81	48565
2012-02-07	46.67	46.89	46.31	46.40	77381
2012-02-08	46.35	46.80	46.04	46.50	43904
2012-02-09	46.63	46.81	46.12	46.29	57834
2012-02-10	46.01	46.38	45.86	46.12	40192
2012-02-13	46.70	46.98	46.18	46.83	42493
2012-02-14	46.54	46.80	45.84	46.15	44058
2012-02-15	46.17	46.36	45.54	45.99	46244
2012-02-16	45.85	46.54	44.91	46.54	41385
2012-02-17	46.51	46.77	46.37	46.68	44470
2012-02-21	46.88	47.23	46.40	46.91	54884
2012-02-22	46.72	46.73	45.63	45.63	90504
2012-02-23	45.79	46.59	45.32	46.28	79895
2012-02-24	46.19	46.21	45.52	45.73	78722
2012-02-27	45.67	45.74	45.12	45.65	82159
2012-02-28	45.57	45.65	45.07	45.43	58833
2012-02-29	45.62	46.15	45.42	45.85	116378
2012-03-01	46.12	46.48	46.01	46.25	90754
2012-03-02	46.18	46.18	45.33	45.55	111266
2012-03-05	45.30	45.83	45.01	45.52	39426
2012-03-06	45.27	45.77	45.27	45.69	110467
2012-03-07	45.80	46.05	45.47	45.97	59299
2012-03-08	46.18	46.84	45.70	46.55	91133
2012-03-09	46.65	47.70	46.46	46.81	70407
2012-03-12	46.74	46.86	45.84	46.09	48181
2012-03-13	46.34	47.09	45.40	47.01	91701
2012-03-14	47.12	47.17	46.60	46.92	77729
2012-03-15	46.73	47.50	46.41	47.49	84229
2012-03-16	47.45	48.26	47.16	48.20	164147
2012-03-19	48.15	49.15	48.15	48.87	103516
2012-03-20	48.56	48.81	48.22	48.35	34542
2012-03-21	48.41	48.83	48.02	48.10	32418
2012-03-22	47.82	48.35	46.77	48.14	29986
2012-03-23	48.17	48.33	47.69	47.96	77752
2012-03-26	48.48	49.10	48.43	49.05	73158
2012-03-27	49.27	49.34	48.97	49.26	89437
2012-03-28	49.31	49.64	49.12	49.57	80758
2012-03-29	49.30	49.58	49.16	49.50	43109
2012-03-30	49.74	49.84	49.16	49.16	84240
2012-04-02	48.97	50.25	48.97	50.25	90532
2012-04-03	50.43	50.43	49.58	49.84	43945
2012-04-04	49.52	49.90	49.43	49.83	81968
2012-04-05	49.65	50.14	49.62	50.02	53940
2012-04-09	49.37	49.48	48.57	48.76	76777
2012-04-10	48.81	48.81	47.50	47.56	110718
2012-04-11	48.08	48.39	47.76	48.25	72913
2012-04-12	48.65	49.78	48.00	49.71	94799
2012-04-13	49.35	49.87	48.70	48.80	57812
2012-04-16	49.09	49.25	48.30	49.02	93143
2012-04-17	50.00	50.00	48.53	49.20	233489
2012-04-18	49.09	49.44	49.00	49.41	78491
2012-04-19	49.40	49.70	48.95	49.52	98841
2012-04-20	50.00	50.00	49.27	49.50	109678
2012-04-23	48.96	49.49	48.19	48.53	104679
2012-04-24	48.74	50.04	48.74	49.94	120801
2012-04-25	50.25	51.48	50.09	51.04	118319
2012-04-26	50.91	51.65	50.84	51.65	77274
2012-04-27	51.54	52.83	51.54	52.78	70035
2012-04-30	52.84	52.98	52.22	52.49	70621
2012-05-01	52.44	52.81	51.99	52.27	69927
2012-05-02	51.86	52.78	51.54	52.76	56938
2012-05-03	52.58	52.79	52.33	52.47	54303
2012-05-04	52.28	52.34	51.72	51.93	56618
2012-05-07	51.70	52.59	51.37	52.54	46222
2012-05-08	52.19	52.85	52.07	52.84	59920
2012-05-09	52.30	53.00	52.29	52.89	137215
2012-05-10	53.00	53.93	52.91	53.93	238560
2012-05-11	53.50	53.96	52.12	53.81	84870
2012-05-14	53.17	53.89	53.00	53.61	55762
2012-05-15	53.51	53.98	53.41	53.65	44288
2012-05-16	53.68	53.91	53.13	53.34	45413
2012-05-17	53.26	53.57	52.97	53.05	53202
2012-05-18	52.90	53.30	51.76	52.50	178166
2012-05-21	52.85	52.90	52.00	52.39	94573
2012-05-22	52.40	52.70	51.20	51.67	86028
2012-05-23	51.32	51.87	50.87	51.38	41627
2012-05-24	51.25	51.83	51.02	51.79	192880
2012-05-25	51.67	52.38	51.67	52.01	43205
2012-05-29	52.09	52.40	51.74	52.24	44414
2012-05-30	51.82	52.45	51.57	51.58	27051
2012-05-31	51.52	51.83	50.23	51.45	60119
2012-06-01	50.57	51.26	50.57	50.66	46440
2012-06-04	50.66	51.08	49.76	49.97	72030
2012-06-05	49.72	50.59	49.72	50.54	42282
2012-06-06	50.60	51.92	50.41	51.88	50245
2012-06-07	52.36	52.94	51.65	51.82	50683
2012-06-08	51.65	52.28	51.23	51.31	57593
2012-06-11	51.35	51.47	50.09	50.10	103240
2012-06-12	50.37	50.86	50.00	50.85	88504
2012-06-13	50.72	51.51	50.72	51.08	40555
2012-06-14	51.25	51.88	51.12	51.42	46633
2012-06-15	51.22	51.84	51.22	51.65	104866
2012-06-18	51.56	52.06	51.10	51.90	61695
2012-06-19	51.87	53.08	51.82	53.05	282683
2012-06-20	52.80	53.36	52.48	52.50	35218
2012-06-21	52.63	52.92	51.24	51.36	51712
2012-06-22	51.20	52.52	51.20	52.50	434981
2012-06-25	52.35	53.86	51.95	53.37	113356
2012-06-26	53.60	53.87	53.41	53.77	58603
2012-06-27	53.95	54.11	53.63	54.08	64344
2012-06-28	53.89	54.00	53.05	53.31	77446
2012-06-29	53.91	53.91	53.02	53.38	97443
2012-07-02	52.01	53.28	52.01	53.19	134456
2012-07-03	53.40	53.45	53.03	53.24	56586
2012-07-05	53.04	53.37	52.67	53.16	49484
2012-07-06	52.82	53.23	52.39	53.14	42662
2012-07-09	53.18	53.41	52.78	53.16	87823
2012-07-10	53.50	53.68	52.48	52.52	39660
2012-07-11	52.46	52.77	52.04	52.41	45714
2012-07-12	52.23	52.46	51.69	51.85	106418
2012-07-13	51.97	52.98	51.97	52.47	65969
2012-07-16	52.52	52.79	50.77	51.66	112042
2012-07-17	52.17	53.35	51.75	52.38	212812
2012-07-18	52.22	52.94	51.85	52.59	61472
2012-07-19	52.64	52.73	52.33	52.48	51484
2012-07-20	52.13	52.13	51.29	51.59	68017
2012-07-23	50.92	51.71	50.92	51.34	44215
2012-07-24	51.48	51.48	50.76	51.20	140830
2012-07-25	51.52	52.68	50.19	52.33	110887
2012-07-26	52.85	52.96	52.11	52.91	91369
2012-07-27	52.95	53.74	52.95	53.64	40022
2012-07-30	53.67	53.97	53.21	53.69	65963
2012-07-31	53.69	53.90	53.28	53.33	70260
2012-08-01	53.75	53.81	52.55	52.83	122678
2012-08-02	52.76	53.09	51.98	52.78	130189
2012-08-03	53.27	53.98	53.25	53.82	92174
2012-08-06	54.00	54.00	53.50	53.88	66705
2012-08-07	54.00	54.87	53.79	54.48	164455
2012-08-08	54.52	54.71	54.30	54.40	51274
2012-08-09	54.36	54.90	54.21	54.54	55679
2012-08-10	54.56	55.40	54.52	55.23	91401
2012-08-13	55.07	55.79	54.93	55.72	72319
2012-08-14	56.13	56.13	55.65	55.91	65156
2012-08-15	55.51	56.87	55.51	56.16	69919
2012-08-16	55.91	56.46	55.52	56.23	134868
2012-08-17	56.15	56.86	55.88	56.71	210056
2012-08-20	56.50	56.77	56.09	56.50	138239
2012-08-21	56.65	57.38	56.47	56.56	59118
2012-08-22	56.35	56.53	55.99	56.23	67206
2012-08-23	56.11	56.34	55.96	56.01	23236
2012-08-24	55.82	56.07	55.49	55.86	160462
2012-08-27	55.96	56.46	55.66	55.90	36325
2012-08-28	55.91	56.72	55.62	56.58	63722
2012-08-29	56.90	57.00	56.21	56.38	45476
2012-08-30	56.23	56.55	55.32	55.58	36024
2012-08-31	55.95	55.95	55.16	55.50	34293
2012-09-04	55.59	57.33	55.41	57.18	73006
2012-09-05	57.04	57.85	56.90	57.32	57689
2012-09-06	57.46	58.85	57.46	58.80	88157
2012-09-07	59.12	59.12	58.60	58.91	29861
2012-09-10	58.76	58.89	57.49	57.69	106337
2012-09-11	57.88	58.35	57.04	57.49	77449
2012-09-12	57.55	58.19	57.21	57.58	50241
2012-09-13	57.69	59.01	57.37	58.87	52971
2012-09-14	59.07	59.81	58.46	58.61	67817
2012-09-17	58.37	58.72	58.37	58.59	37152
2012-09-18	58.59	58.80	58.33	58.53	41491
2012-09-19	58.46	59.09	58.36	58.70	48423
2012-09-20	58.61	59.92	58.54	59.84	58670
2012-09-21	60.49	60.70	59.81	60.52	116203
2012-09-24	60.50	60.58	59.06	59.32	75586
2012-09-25	59.60	60.39	59.05	59.46	59065
2012-09-26	59.55	60.21	59.38	60.08	79227
2012-09-27	60.57	62.35	59.88	61.94	237443
2012-09-28	61.66	61.66	59.96	60.48	148705
2012-10-01	60.93	61.99	60.74	61.39	166722
2012-10-02	61.53	62.21	61.04	61.53	142982
2012-10-03	61.74	62.48	61.32	62.10	107350
2012-10-04	62.16	62.79	61.37	61.57	95184
2012-10-05	61.67	62.00	61.32	61.56	96726
2012-10-08	61.47	61.76	60.73	61.56	67427
2012-10-09	61.42	61.90	60.42	60.51	101550
2012-10-10	60.28	61.48	60.17	61.12	40981
2012-10-11	61.29	61.52	60.37	60.40	78154
2012-10-12	60.69	60.69	59.06	59.21	89905
2012-10-15	59.16	60.19	58.84	59.96	157702
2012-10-16	60.68	61.86	59.86	61.43	160203
2012-10-17	61.66	61.92	60.83	61.32	97677
2012-10-18	61.32	61.83	60.98	61.19	61048
2012-10-19	60.96	61.06	60.66	60.77	82318
2012-10-22	60.85	61.28	60.40	61.19	77112
2012-10-23	60.94	61.22	60.63	60.82	39103
2012-10-24	61.14	61.14	60.29	60.47	50106
2012-10-25	60.92	61.00	59.85	60.11	52849
2012-10-26	60.30	60.78	59.02	59.29	52804
2012-10-31	59.50	60.44	58.74	59.19	75945
2012-11-01	59.54	59.92	58.62	59.54	99522
2012-11-02	59.55	59.63	58.84	58.85	154468
2012-11-05	58.86	60.49	58.86	59.78	70772
2012-11-06	59.54	61.50	59.54	61.18	102125
2012-11-07	60.73	61.30	59.25	59.60	90089
2012-11-08	59.51	59.96	58.15	58.16	69161
2012-11-09	58.06	59.15	57.31	58.42	56554
2012-11-12	58.50	58.97	57.84	58.48	35933
2012-11-13	58.04	59.46	58.04	58.76	70021
2012-11-14	58.78	59.54	58.14	58.35	46662
2012-11-15	58.11	58.52	57.00	57.75	41786
2012-11-16	57.55	57.71	56.57	57.10	105668
2012-11-19	57.43	58.76	57.18	58.71	47766
2012-11-20	58.44	59.05	58.21	59.04	96036
2012-11-21	59.31	59.38	58.41	59.14	20680
2012-11-23	59.43	59.50	58.69	59.05	17722
2012-11-26	59.05	59.58	58.78	59.50	58580
2012-11-27	59.28	59.69	58.72	58.97	54359
2012-11-28	58.88	58.91	58.08	58.63	67456
2012-11-29	58.83	59.68	57.96	59.34	34882
2012-11-30	59.58	59.58	58.52	58.89	53146
2012-12-03	59.41	59.52	58.88	59.30	44486
2012-12-04	59.47	60.25	58.81	59.76	72205
2012-12-05	59.92	61.17	59.67	60.34	87716
2012-12-06	60.36	60.89	60.07	60.16	44042
2012-12-07	60.59	61.00	60.06	60.48	41228
2012-12-10	60.39	60.94	60.13	60.27	28665
2012-12-11	60.64	61.75	60.64	61.45	47435
2012-12-12	61.42	61.67	59.99	60.06	47724
2012-12-13	60.10	60.59	59.42	59.98	83128
2012-12-14	59.68	60.40	59.34	60.11	36561
2012-12-17	60.44	60.76	59.81	60.17	57178
2012-12-18	60.51	61.97	60.17	61.78	43317
2012-12-19	61.95	62.39	61.25	61.85	45319
2012-12-20	61.79	63.32	61.68	62.61	52941
2012-12-21	62.30	62.73	61.93	62.03	152036
2012-12-24	62.21	62.27	61.11	62.23	16320
2012-12-26	62.33	62.33	60.50	61.02	67803
2012-12-27	61.09	61.94	60.55	61.62	31394
2012-12-28	61.49	61.88	60.24	60.47	40553
2012-12-31	59.39	61.62	59.02	60.93	68901
2013-01-02	61.06	62.13	61.06	61.70	66169
2013-01-03	61.82	62.45	60.62	61.77	36649
2013-01-04	62.12	62.78	61.76	61.77	41493
2013-01-07	61.33	62.49	61.33	61.88	55382
2013-01-08	62.49	62.73	61.24	62.15	91935
2013-01-09	62.41	62.99	61.61	62.05	103061
2013-01-10	62.40	62.40	61.31	61.97	109531
2013-01-11	62.13	62.36	61.52	61.78	111129
2013-01-14	61.69	62.00	61.52	61.71	39431
2013-01-15	61.25	61.49	60.40	61.02	75546
2013-01-16	61.03	61.28	60.72	60.89	78614
2013-01-17	61.25	61.25	60.83	61.04	104663
2013-01-18	61.03	61.65	60.87	61.57	82106
2013-01-22	61.69	61.96	61.30	61.79	97616
2013-01-23	61.93	62.16	61.42	61.96	43538
2013-01-24	62.18	63.25	61.89	62.83	125773
2013-01-25	63.23	63.95	62.20	63.91	58332
2013-01-28	64.03	64.25	63.13	63.34	81101
2013-01-29	63.18	63.59	62.56	62.81	56058
2013-01-30	62.79	62.79	60.15	60.43	132348
2013-01-31	60.21	60.77	60.13	60.45	62446
2013-02-01	60.80	61.44	60.80	61.16	40889
2013-02-04	60.90	61.17	59.40	60.24	141053
2013-02-05	60.43	62.32	59.28	61.86	243053
2013-02-06	61.40	62.00	61.07	61.76	105559
2013-02-07	61.54	61.80	61.06	61.68	167288
2013-02-08	61.89	62.05	61.04	61.33	50972
2013-02-11	61.42	61.74	60.79	61.22	50473
2013-02-12	61.40	61.61	60.78	60.99	32251
2013-02-13	61.03	61.25	60.62	60.90	38686
2013-02-14	60.93	60.93	59.33	59.45	58064
2013-02-15	59.78	59.78	58.85	58.89	101901
2013-02-19	58.79	58.91	57.00	57.27	151225
2013-02-20	57.33	57.37	56.31	56.70	168994
2013-02-21	56.68	57.62	56.11	57.13	91513
2013-02-22	57.55	57.69	56.42	56.69	52457
2013-02-25	56.84	57.30	56.59	56.59	123490
2013-02-26	56.68	56.95	56.25	56.26	60625
2013-02-27	56.16	56.73	56.02	56.07	32220
2013-02-28	56.14	57.24	56.14	56.76	90858
2013-03-01	56.32	57.82	56.29	57.70	63745
2013-03-04	57.43	57.65	56.48	56.84	47595
2013-03-05	57.03	58.08	56.77	57.80	56873
2013-03-06	58.03	58.38	57.18	57.40	44695
2013-03-07	58.26	58.95	57.63	58.51	112307
2013-03-08	58.73	59.93	58.66	59.75	105267
2013-03-11	59.46	60.00	59.02	59.77	78675
2013-03-12	59.56	60.66	59.14	59.14	106330
2013-03-13	59.15	59.56	58.68	59.30	33182
2013-03-14	59.52	59.79	59.13	59.67	66577
2013-03-15	59.81	59.81	58.94	58.96	84331
2013-03-18	58.85	59.12	58.56	58.85	88986
2013-03-19	58.87	59.64	58.62	58.89	43972
2013-03-20	59.04	59.86	58.35	58.79	195246
2013-03-21	58.44	59.36	58.44	58.88	59006
2013-03-22	59.22	59.56	58.90	59.28	55704
2013-03-25	59.57	59.57	58.31	58.76	72569
2013-03-26	59.17	59.91	58.68	59.35	45407
2013-03-27	58.91	59.87	58.48	59.57	35150
2013-03-28	59.73	59.73	58.88	58.95	108478
2013-04-01	58.95	59.27	58.06	59.04	38490
2013-04-02	59.40	59.68	58.40	58.70	52565
2013-04-03	58.95	59.26	58.30	58.34	44293
2013-04-04	58.31	59.25	57.33	59.06	308789
2013-04-05	58.21	59.25	58.21	58.77	92806
2013-04-08	59.05	59.05	58.18	58.72	80440
2013-04-09	58.71	59.10	58.39	58.61	59082
2013-04-10	58.65	59.89	58.60	59.65	100543
2013-04-11	59.60	59.94	59.30	59.54	47175
2013-04-12	59.25	60.51	59.25	60.09	58083
2013-04-15	59.80	60.51	58.86	59.27	159540
2013-04-16	59.65	60.00	59.03	59.81	64165
2013-04-17	59.50	59.92	58.54	59.25	145260
2013-04-18	59.44	59.91	58.48	59.24	59374
2013-04-19	59.34	60.36	58.97	60.26	79706
2013-04-22	60.25	60.60	59.45	60.35	59395
2013-04-23	61.10	61.13	53.01	61.06	158892
2013-04-24	61.20	61.74	59.84	60.05	58604
2013-04-25	60.07	60.59	59.74	60.00	53321
2013-04-26	59.96	60.05	59.36	60.00	51087
2013-04-29	60.19	60.19	59.46	60.05	58342
2013-04-30	59.92	60.63	59.46	60.25	55777
2013-05-01	59.89	59.89	59.01	59.40	130651
2013-05-02	59.58	60.42	59.58	60.28	33572
2013-05-03	60.97	61.59	60.34	61.31	87222
2013-05-06	61.26	61.74	60.57	61.11	20027
2013-05-07	61.11	61.20	60.41	61.10	61582
2013-05-08	61.01	71.29	61.01	68.83	1065967
2013-05-09	68.01	68.12	65.72	66.10	405667
2013-05-10	66.39	67.71	66.39	67.25	128374
2013-05-13	67.33	67.53	66.79	66.97	48659
2013-05-14	66.95	67.88	66.93	67.46	81693
2013-05-15	67.17	67.67	66.89	67.14	47077
2013-05-16	66.88	67.79	66.70	67.13	44378
2013-05-17	67.24	67.57	66.89	67.54	77758
2013-05-20	67.43	69.66	67.10	68.62	96077
2013-05-21	68.83	69.04	68.07	68.54	95200
2013-05-22	68.74	69.50	67.77	68.16	71114
2013-05-23	67.81	69.01	67.53	68.88	58005
2013-05-24	68.69	70.86	68.69	70.68	118041
2013-05-28	71.46	71.88	70.42	71.79	113163
2013-05-29	71.80	71.99	70.67	70.95	72219
2013-05-30	71.14	71.50	70.60	71.11	85872
2013-05-31	70.65	71.88	70.47	71.39	108487
2013-06-03	71.26	71.78	71.00	71.28	159492
2013-06-04	71.50	71.50	69.22	69.80	116202
2013-06-05	69.57	70.02	67.87	67.89	78906
2013-06-06	67.82	69.16	66.78	67.39	156344
2013-06-07	67.78	72.00	67.56	71.76	281900
2013-06-10	72.24	72.75	71.43	72.69	107162
2013-06-11	71.70	74.05	71.08	73.81	211471
2013-06-12	73.95	74.88	73.25	73.69	159225
2013-06-13	73.50	76.64	73.25	75.70	317196
2013-06-14	75.37	76.21	72.85	73.50	187459
2013-06-17	73.29	74.78	73.29	74.03	97594
2013-06-18	73.91	74.46	73.61	74.17	82400
2013-06-19	74.37	74.53	73.75	73.84	69404
2013-06-20	72.73	73.73	71.76	73.52	115221
2013-06-21	73.88	74.62	73.22	73.70	123876
2013-06-24	73.05	73.70	72.76	73.31	81070
2013-06-25	73.77	73.97	72.87	73.25	80768
2013-06-26	73.62	73.65	71.78	72.23	124925
2013-06-27	72.43	73.07	71.35	72.92	104423
2013-06-28	72.65	73.10	72.04	72.06	130136
2013-07-01	72.42	73.66	72.10	73.20	103238
2013-07-02	72.97	73.94	72.97	73.76	96481
2013-07-03	73.63	74.37	73.05	74.18	20411
2013-07-05	75.20	75.20	74.15	74.70	50688
2013-07-08	74.77	75.11	74.45	74.89	161759
2013-07-09	75.05	76.00	74.69	75.61	105389
2013-07-10	75.70	76.00	75.35	75.90	69458
2013-07-11	76.31	76.31	74.50	74.97	89981
2013-07-12	75.00	75.00	73.11	73.47	147021
2013-07-15	73.31	74.15	72.80	73.11	151936
2013-07-16	72.96	74.00	72.60	73.76	124802
2013-07-17	73.99	74.60	73.28	73.48	116431
2013-07-18	73.45	74.98	73.45	74.59	138906
2013-07-19	69.25	71.19	67.72	68.53	765499
2013-07-22	68.05	69.28	67.63	68.99	130996
2013-07-23	69.23	71.13	69.00	70.18	153402
2013-07-24	70.03	71.26	70.03	70.54	112204
2013-07-25	70.51	71.31	69.82	71.15	69460
2013-07-26	70.86	71.25	70.11	70.92	60981
2013-07-29	70.62	70.87	69.49	70.07	96520
2013-07-30	70.04	70.72	69.54	70.05	51931
2013-07-31	69.99	72.32	69.99	71.69	108846
2013-08-01	70.64	85.00	70.05	73.50	659050
2013-08-02	73.50	74.12	72.59	73.19	399584
2013-08-05	72.83	73.49	72.00	72.23	141965
2013-08-06	72.30	72.41	71.25	71.52	144784
2013-08-07	71.51	71.81	70.77	71.00	145045
2013-08-08	71.39	71.69	70.91	71.35	144241
2013-08-09	71.13	73.01	71.13	72.70	141394
2013-08-12	71.93	72.75	71.83	71.95	65376
2013-08-13	72.20	72.25	71.35	71.70	66770
2013-08-14	71.32	71.90	71.32	71.47	150970
2013-08-15	70.86	71.54	70.14	71.00	292511
2013-08-16	70.48	71.19	70.42	70.81	183845
2013-08-19	71.02	72.36	70.24	72.03	335147
2013-08-20	72.14	73.32	71.80	72.84	500613
2013-08-21	72.74	73.37	72.25	72.83	330087
2013-08-22	72.93	74.09	72.93	74.00	111472
2013-08-23	74.08	74.93	70.97	72.87	227618
2013-08-26	73.07	73.96	70.26	73.64	332212
2013-08-27	73.37	73.37	72.15	72.57	186894
2013-08-28	72.56	73.38	71.49	72.30	215980
2013-08-29	72.37	73.67	71.89	72.50	111760
2013-08-30	72.20	72.67	71.19	71.48	146796
2013-09-03	71.95	72.47	69.17	69.47	249361
2013-09-04	69.50	70.35	69.12	69.96	138486
2013-09-05	70.17	72.00	69.98	71.22	107627
2013-09-06	71.28	72.00	69.62	69.67	148539
2013-09-09	69.96	70.52	69.19	69.33	197737
2013-09-10	69.17	69.99	68.89	69.48	165588
2013-09-11	69.51	70.15	69.00	69.21	146517
2013-09-12	69.31	70.34	67.09	69.78	501341
2013-09-13	69.97	70.38	69.26	70.29	94498
2013-09-16	70.82	70.82	69.51	69.55	65421
2013-09-17	69.45	69.87	69.12	69.77	69914
2013-09-18	69.62	70.28	68.26	68.57	112490
2013-09-19	68.70	69.03	67.83	67.88	83381
2013-09-20	67.85	68.42	67.70	67.95	170737
2013-09-23	67.94	68.94	67.70	68.79	65169
2013-09-24	68.59	68.67	67.70	68.13	149626
2013-09-25	68.03	68.66	67.58	68.30	87381
2013-09-26	68.23	68.80	67.94	68.43	54352
2013-09-27	67.80	68.48	67.80	67.84	53173
2013-09-30	67.36	68.00	66.49	67.93	72443
2013-10-01	67.93	68.74	67.34	68.74	110464
2013-10-02	68.21	69.05	68.06	68.32	57454
2013-10-03	68.31	68.31	66.60	66.64	119377
2013-10-04	66.43	68.48	66.43	67.81	153179
2013-10-07	67.30	67.90	66.26	66.56	109574
2013-10-08	66.44	67.25	64.88	65.10	95374
2013-10-09	64.96	65.46	63.39	63.87	155281
2013-10-10	64.60	65.62	64.32	64.90	135491
2013-10-11	64.51	65.55	64.20	65.50	98985
2013-10-14	65.32	67.15	65.11	66.50	120176
2013-10-15	66.04	66.79	65.00	65.75	202231
2013-10-16	66.26	66.26	64.49	64.98	132491
2013-10-17	64.62	66.51	64.62	66.49	110160
2013-10-18	66.95	67.25	65.67	65.71	118876
2013-10-21	65.60	66.40	63.21	63.80	200492
2013-10-22	64.77	67.84	63.98	67.65	416393
2013-10-23	67.56	68.65	66.92	68.04	166284
2013-10-24	66.46	67.73	60.43	63.66	709405
2013-10-25	64.00	65.00	62.64	62.82	198045
2013-10-28	62.42	63.49	62.14	62.34	249582
2013-10-29	62.19	63.33	61.89	63.23	111448
2013-10-30	63.42	63.43	62.37	62.59	72437
2013-10-31	62.51	62.68	61.72	61.80	77754
2013-11-01	61.68	62.45	60.06	60.86	194762
2013-11-04	60.88	61.71	60.46	61.38	102461
2013-11-05	61.00	61.44	60.42	61.28	90312
2013-11-06	61.22	61.85	60.67	61.32	84164
2013-11-07	61.20	61.61	61.00	61.53	117911
2013-11-08	61.45	62.99	61.19	62.80	129290
2013-11-11	62.58	62.86	60.84	61.51	111486
2013-11-12	61.48	62.26	60.88	62.08	172608
2013-11-13	61.86	62.57	61.57	62.47	72623
2013-11-14	62.53	62.65	61.60	62.33	140637
2013-11-15	62.70	62.82	62.15	62.48	104703
2013-11-18	62.58	63.14	61.22	61.74	60315
2013-11-19	61.85	61.97	60.93	61.18	91082
2013-11-20	61.43	64.29	60.75	63.21	242117
2013-11-21	63.20	64.10	62.08	63.36	65195
2013-11-22	63.30	64.11	62.08	63.74	71092
2013-11-25	63.62	64.01	63.30	63.52	69231
2013-11-26	63.51	64.87	63.15	64.58	126931
2013-11-27	64.58	66.20	64.58	65.68	108814
2013-11-29	66.02	66.51	65.45	65.69	58714
2013-12-02	65.68	66.62	65.33	66.25	122778
2013-12-03	66.00	66.50	64.94	66.12	165432
2013-12-04	66.03	66.20	64.73	65.78	138135
2013-12-05	65.61	66.02	64.85	65.32	110180
2013-12-06	65.73	66.28	65.12	65.95	119784
2013-12-09	65.84	66.45	65.16	65.72	104234
2013-12-10	65.78	65.78	64.93	65.37	139921
2013-12-11	65.59	65.59	63.58	63.91	144220
2013-12-12	63.93	64.36	63.39	63.96	135981
2013-12-13	63.93	65.00	63.85	64.21	79093
2013-12-16	64.28	64.98	64.28	64.97	112407
2013-12-17	64.75	65.00	64.19	64.70	143609
2013-12-18	64.88	65.43	64.55	65.21	140210
2013-12-19	63.90	65.70	64.21	64.23	92769
2013-12-20	64.49	65.07	63.73	64.46	289032
2013-12-23	64.50	64.66	63.78	64.64	119075
2013-12-24	64.78	65.84	64.05	65.00	54046
2013-12-26	65.12	65.29	64.30	64.71	72625
2013-12-27	64.95	65.74	64.30	64.67	91530
2013-12-30	64.52	64.72	63.89	64.38	90431
2013-12-31	64.26	64.47	63.32	63.71	80668
2014-01-02	63.64	63.66	62.52	62.79	93169
2014-01-03	62.74	63.79	62.41	63.08	108906
2014-01-06	63.14	63.89	63.00	63.42	143128
2014-01-07	63.50	65.77	62.68	62.90	232593
2014-01-08	62.75	64.01	62.22	63.87	210254
2014-01-09	64.09	64.94	63.58	64.07	126990
2014-01-10	63.81	65.30	63.81	64.49	171951
2014-01-13	64.32	65.06	63.64	64.20	152752
2014-01-14	64.57	65.81	63.71	65.07	159772
2014-01-15	64.95	65.50	64.16	65.16	52492
2014-01-16	65.20	65.40	64.28	65.10	109035
2014-01-17	65.20	65.85	64.66	65.47	161937
2014-01-21	65.64	65.88	65.12	65.47	64008
2014-01-22	65.37	66.00	65.15	65.65	51304
2014-01-23	65.41	66.36	65.09	66.20	159837
2014-01-24	65.66	66.40	64.37	65.67	117237
2014-01-27	65.91	66.09	63.98	64.10	108657
2014-01-28	64.00	64.18	62.90	64.05	139981
2014-01-29	63.53	64.50	63.06	64.28	84435
2014-01-30	64.66	65.46	64.19	64.82	66784
2014-01-31	63.98	64.77	63.85	64.51	91220
2014-02-03	64.70	65.33	62.93	63.45	156546
2014-02-04	63.48	63.75	62.66	62.82	126004
2014-02-05	62.13	63.18	61.69	61.99	93224
2014-02-06	62.06	62.86	61.50	62.81	73577
2014-02-07	62.81	63.59	62.18	62.49	95095
2014-02-10	62.50	62.81	61.70	62.32	95334
2014-02-11	62.34	63.04	62.25	62.44	114164
2014-02-12	62.64	62.95	61.80	62.60	50472
2014-02-13	62.29	62.64	61.48	62.48	152650
2014-02-14	62.47	62.81	61.66	61.75	109450
2014-02-18	61.69	62.33	61.32	61.39	135267
2014-02-19	61.07	61.96	60.42	61.45	154078
2014-02-20	61.66	63.11	61.25	62.92	94835
2014-02-21	59.39	60.48	58.08	58.75	711452
2014-02-24	58.64	59.31	58.63	58.79	261594
2014-02-25	58.87	59.21	58.25	58.71	298784
2014-02-26	58.51	59.31	58.51	59.00	199714
2014-02-27	58.70	59.20	58.16	58.35	55147
2014-02-28	58.57	58.85	57.84	57.86	118938
2014-03-03	57.28	57.56	56.64	56.75	189663
2014-03-04	57.31	58.72	56.51	58.61	246963
2014-03-05	58.30	58.99	58.27	58.69	216361
2014-03-06	60.04	60.57	59.44	60.50	230172
2014-03-07	60.44	60.50	59.34	59.54	111334
2014-03-10	59.70	60.00	58.68	59.11	114040
2014-03-11	59.04	59.99	58.64	59.13	245513
2014-03-12	58.97	59.64	58.02	58.51	193206
2014-03-13	58.81	59.28	57.82	58.53	183405
2014-03-14	58.29	59.24	58.09	59.07	117898
2014-03-17	59.19	59.74	57.87	58.17	105324
2014-03-18	57.96	59.79	57.67	59.62	183957
2014-03-19	59.50	59.99	59.29	59.56	94040
2014-03-20	59.50	59.90	59.29	59.50	56900
2014-03-21	59.56	60.28	59.16	59.42	129442
2014-03-24	59.61	59.85	58.58	59.19	248729
2014-03-25	58.93	60.71	58.71	59.42	100238
2014-03-26	59.93	59.93	59.10	59.43	110103
2014-03-27	59.31	59.70	58.65	59.16	85995
2014-03-28	59.14	60.22	59.07	59.45	125372
2014-03-31	59.51	60.53	59.44	59.88	108357
2014-04-01	60.03	61.00	59.72	60.82	144066
2014-04-02	60.72	61.00	60.08	60.85	122835
2014-04-03	60.88	61.65	60.62	61.35	78533
2014-04-04	61.58	61.98	60.11	60.15	78039
2014-04-07	59.97	59.97	59.07	59.24	78998
2014-04-08	59.28	60.03	59.06	59.71	156508
2014-04-09	59.71	60.40	59.24	59.98	82279
2014-04-10	59.86	60.36	57.77	57.92	125683
2014-04-11	57.41	58.08	56.31	56.58	121806
2014-04-14	56.87	57.50	56.59	57.15	91937
2014-04-15	57.24	57.57	55.48	56.95	92533
2014-04-16	57.41	57.41	56.12	56.38	77527
2014-04-17	56.17	56.81	55.88	55.98	156209
2014-04-21	56.00	56.16	55.62	55.81	141683
2014-04-22	56.01	57.87	55.42	57.51	364078
2014-04-23	57.31	57.95	56.64	56.73	92403
2014-04-24	56.99	57.50	55.42	56.74	139733
2014-04-25	56.53	56.71	55.64	55.96	76370
2014-04-28	56.02	56.47	54.76	55.92	83135
2014-04-29	56.21	56.74	55.53	55.61	70961
2014-04-30	55.46	56.10	54.89	55.87	65651
2014-05-01	55.65	56.18	54.76	54.89	108815
2014-05-02	54.98	55.96	54.98	55.46	81624
2014-05-05	55.08	56.29	54.00	54.76	147882
2014-05-06	54.48	55.31	54.07	54.19	200305
2014-05-07	54.87	57.65	54.87	56.54	237486
2014-05-08	56.67	58.04	55.76	57.66	177885
2014-05-09	57.35	59.77	57.12	59.54	153456
2014-05-12	59.63	61.83	59.63	60.12	160250
2014-05-13	60.18	60.62	59.22	59.51	106278
2014-05-14	59.57	60.07	59.19	59.71	117940
2014-05-15	59.55	59.86	58.57	59.51	96018
2014-05-16	59.42	59.95	58.76	59.53	72714
2014-05-19	59.45	60.27	58.84	60.08	116588
2014-05-20	60.20	60.47	59.40	60.27	117556
2014-05-21	60.50	61.10	60.21	60.68	82316
2014-05-22	60.65	61.54	60.65	60.75	90971
2014-05-23	60.91	60.99	60.21	60.38	64923
2014-05-27	60.78	61.06	59.98	60.80	62254
2014-05-28	60.62	61.13	59.83	59.92	94239
2014-05-29	60.14	60.61	59.74	60.53	71510
2014-05-30	60.63	60.65	59.85	60.07	81909
2014-06-02	60.18	60.36	58.72	59.56	80888
2014-06-03	59.45	60.52	59.45	59.93	73426
2014-06-04	59.64	60.40	58.92	60.11	161963
2014-06-05	60.24	61.25	59.65	60.91	101409
2014-06-06	61.24	61.55	59.90	60.33	100104
2014-06-09	60.24	60.90	59.63	60.86	110797
2014-06-10	60.79	60.79	59.59	60.52	67654
2014-06-11	60.24	60.59	59.43	59.98	82708
2014-06-12	60.02	60.06	59.20	59.70	60404
2014-06-13	59.82	60.34	58.90	60.00	72489
2014-06-16	60.09	60.33	59.48	60.04	62902
2014-06-17	59.86	61.66	59.60	61.56	120656
2014-06-18	61.47	61.53	60.10	60.53	51460
2014-06-19	60.54	60.89	59.98	60.42	53219
2014-06-20	60.78	60.95	60.09	60.73	103250
2014-06-23	61.00	61.54	60.70	61.21	70106
2014-06-24	61.04	61.99	60.85	61.11	54841
2014-06-25	60.85	61.28	60.64	61.11	80615
2014-06-26	61.30	61.30	60.60	60.87	67347
2014-06-27	60.49	61.70	60.28	60.65	367661
2014-06-30	60.50	61.13	59.87	60.81	63575
2014-07-01	60.97	62.13	60.97	61.69	69647
2014-07-02	61.66	62.12	61.26	61.99	39272
2014-07-03	62.25	62.90	61.58	62.89	44646
2014-07-07	62.58	62.98	60.84	60.91	55257
2014-07-08	60.96	61.33	59.72	60.21	91423
2014-07-09	60.38	61.24	59.76	61.11	72921
2014-07-10	60.35	61.32	59.65	60.80	93432
2014-07-11	60.55	61.37	59.71	61.27	77567
2014-07-14	61.56	61.73	61.07	61.32	60752
2014-07-15	61.12	61.12	60.16	60.55	143468
2014-07-16	60.84	60.84	58.13	60.39	73665
2014-07-17	60.04	60.68	58.99	59.19	78934
2014-07-18	58.39	59.85	58.39	59.07	234480
2014-07-21	59.02	59.81	58.46	59.70	98195
2014-07-22	59.75	60.20	58.25	58.64	138264
2014-07-23	58.58	59.58	58.41	59.43	73032
2014-07-24	59.38	59.86	58.83	59.08	161942
2014-07-25	58.54	59.36	57.92	59.20	153196
2014-07-28	59.35	59.60	58.64	58.99	101056
2014-07-29	59.16	59.42	58.55	59.07	107534
2014-07-30	59.47	59.98	59.27	59.75	86432
2014-07-31	59.29	59.29	57.92	58.25	90113
2014-08-01	58.42	58.56	57.30	57.50	55763
2014-08-04	57.78	57.90	56.65	57.77	76212
2014-08-05	57.72	58.44	56.87	58.01	98142
2014-08-06	57.82	58.38	57.24	57.40	87803
2014-08-07	57.57	57.90	56.71	57.07	75778
2014-08-08	57.08	57.62	56.62	57.47	98174
2014-08-11	57.85	58.41	57.05	57.89	179360
2014-08-12	60.20	64.45	59.95	63.53	569756
2014-08-13	63.79	64.45	63.71	64.05	142622
2014-08-14	64.09	64.13	62.32	63.09	80745
2014-08-15	63.69	63.84	62.42	63.15	88192
2014-08-18	63.43	63.75	62.86	63.44	81389
2014-08-19	63.32	63.94	63.10	63.31	72984
2014-08-20	63.05	63.05	61.86	62.26	65548
2014-08-21	62.21	62.34	61.32	61.65	111008
2014-08-22	61.65	62.25	61.29	62.10	55995
2014-08-25	62.36	62.79	61.59	62.02	49249
2014-08-26	61.76	63.03	61.28	63.02	113919
2014-08-27	62.99	63.18	62.74	62.92	64758
2014-08-28	62.74	63.08	62.19	62.24	45428
2014-08-29	62.38	63.15	62.05	62.59	99640
2014-09-02	62.91	63.06	62.16	62.72	170871
2014-09-03	63.01	63.36	62.16	62.37	65011
2014-09-04	62.39	62.88	61.70	61.86	54214
2014-09-05	61.39	61.80	61.03	61.61	35761
2014-09-08	61.63	62.52	61.10	62.28	64133
2014-09-09	62.26	62.65	61.64	62.18	63461
2014-09-10	62.26	62.54	62.09	62.41	29886
2014-09-11	62.16	63.10	62.12	62.93	42365
2014-09-12	63.09	63.09	62.13	62.70	72174
2014-09-15	62.60	62.53	61.76	62.16	52690
2014-09-16	62.14	62.42	61.60	62.28	61464
2014-09-17	62.35	62.87	61.62	62.36	60475
2014-09-18	62.60	63.06	62.08	62.96	36475
2014-09-19	63.01	63.01	61.46	61.71	105504
2014-09-22	61.45	61.45	60.93	61.22	44126
2014-09-23	61.11	62.44	60.92	62.16	87140
2014-09-24	62.30	63.37	62.09	63.26	80027
2014-09-25	63.10	63.40	61.98	63.21	71754
2014-09-26	63.22	63.49	62.69	62.92	42500
2014-09-29	62.26	65.24	61.70	65.23	134225
2014-09-30	66.62	66.75	64.18	64.18	317057
2014-10-01	64.33	65.00	63.57	63.81	142485
2014-10-02	63.95	64.80	63.05	64.61	135387
2014-10-03	65.11	66.13	64.62	65.81	130937
2014-10-06	65.87	67.16	65.87	66.46	111742
2014-10-07	66.29	66.29	64.97	65.19	123557
2014-10-08	65.16	66.58	64.87	66.52	95416
2014-10-09	66.40	66.49	65.02	65.23	77531
2014-10-10	64.83	66.11	64.40	65.25	71380
2014-10-13	65.38	67.14	64.90	66.62	98893
2014-10-14	67.07	67.74	66.83	67.74	165571
2014-10-15	67.10	68.24	66.63	67.84	217150
2014-10-16	67.41	69.42	67.39	69.41	106197
2014-10-17	70.00	70.00	68.68	69.44	129251
2014-10-20	69.39	70.32	68.96	70.15	197334
2014-10-21	70.10	70.49	69.42	70.19	91747
2014-10-22	70.07	70.98	68.88	69.02	169499
2014-10-23	69.57	70.31	69.48	69.79	130298
2014-10-24	70.06	70.91	69.15	69.92	49010
2014-10-27	69.47	70.52	69.10	70.27	88719
2014-10-28	70.60	71.38	69.90	70.86	136612
2014-10-29	71.12	72.00	69.67	69.95	66122
2014-10-30	69.83	71.02	69.83	70.90	145887
2014-10-31	72.06	72.06	70.61	70.90	95230
2014-11-03	71.08	71.15	69.62	71.05	155385
2014-11-04	70.89	71.72	70.80	71.14	105240
2014-11-05	71.60	72.24	71.26	71.85	119458
2014-11-06	71.80	72.18	71.52	72.05	74218
2014-11-07	72.30	72.30	70.55	71.16	106425
2014-11-10	71.41	72.17	70.44	71.81	194091
2014-11-11	82.96	87.50	80.15	80.87	953313
2014-11-12	80.87	85.00	80.09	84.73	221474
2014-11-13	84.41	84.86	83.63	84.35	43459
2014-11-14	84.79	86.70	84.64	85.71	336113
2014-11-17	85.69	87.19	85.11	85.70	291134
2014-11-18	85.95	86.85	85.13	85.56	194330
2014-11-19	85.76	85.76	81.92	82.20	279902
2014-11-20	81.93	81.93	80.83	81.35	281515
2014-11-21	82.30	82.30	79.62	80.35	175227
2014-11-24	80.75	83.74	80.75	83.69	215852
2014-11-25	83.54	84.27	83.03	83.63	122478
2014-11-26	83.88	85.24	83.59	84.50	95356
2014-11-28	84.57	85.71	83.58	83.69	98847
2014-12-01	83.69	84.71	83.13	84.18	140824
2014-12-02	84.41	85.74	84.06	84.92	162472
2014-12-03	85.19	85.60	84.15	84.58	185405
2014-12-04	84.45	85.05	83.26	83.89	210084
2014-12-05	83.86	84.82	83.84	84.16	146687
2014-12-08	83.97	84.50	83.37	83.45	130324
2014-12-09	82.84	84.13	82.46	83.46	236118
2014-12-10	83.26	84.51	81.64	82.00	193022
2014-12-11	82.20	83.18	81.97	81.99	171205
2014-12-12	80.85	81.93	79.25	80.95	193465
2014-12-15	80.73	81.37	79.88	80.32	157699
2014-12-16	80.54	81.89	79.47	80.40	136964
2014-12-17	80.94	83.22	80.34	83.08	156718
2014-12-18	83.87	84.04	82.20	83.95	86243
2014-12-19	83.85	84.32	83.23	83.77	244175
2014-12-22	83.64	84.02	82.04	83.53	71685
2014-12-23	83.85	83.85	81.38	81.75	139609
2014-12-24	81.81	83.82	81.81	83.38	26044
2014-12-26	83.86	83.99	82.60	83.31	49819
2014-12-29	83.22	83.73	81.82	82.29	99722
2014-12-30	82.08	83.88	82.00	83.06	92818
2014-12-31	83.15	83.84	81.81	81.90	78734
2015-01-02	81.92	83.54	80.33	80.47	120783
2015-01-05	80.14	81.53	80.14	80.57	177500
2015-01-06	80.98	81.63	79.44	80.48	128902
2015-01-07	80.95	83.42	79.97	82.93	105838
2015-01-08	83.71	85.00	83.47	84.45	105434
2015-01-09	84.24	84.68	83.59	84.14	89224
2015-01-12	84.61	84.99	83.45	83.80	130913
2015-01-13	84.30	87.00	83.82	84.67	139253
2015-01-14	83.58	84.90	82.56	84.74	122220
2015-01-15	85.07	85.79	82.84	83.17	102425
2015-01-16	82.96	86.75	82.96	86.51	117107
2015-01-20	86.93	88.00	85.04	86.76	225992
2015-01-21	86.54	86.54	84.51	84.83	95513
2015-01-22	85.28	86.15	83.91	85.70	93637
2015-01-23	85.57	86.63	85.33	85.58	92757
2015-01-26	85.55	87.79	84.72	87.48	121673
2015-01-27	86.60	87.72	85.81	87.15	113121
2015-01-28	87.25	87.99	85.69	86.31	177938
2015-01-29	86.23	86.64	84.49	86.20	94639
2015-01-30	85.79	86.52	83.32	83.58	172560
2015-02-02	83.47	84.26	81.93	83.86	174092
2015-02-03	84.18	85.45	82.71	82.98	98910
2015-02-04	83.07	84.88	82.71	84.14	105382
2015-02-05	83.53	85.14	83.35	84.90	112201
2015-02-06	84.40	87.46	84.25	87.14	156588
2015-02-09	87.00	87.00	85.44	86.52	159716
2015-02-10	89.99	89.99	84.05	89.03	210172
2015-02-11	88.97	89.53	87.38	88.76	118124
2015-02-12	89.23	89.68	88.03	88.56	97840
2015-02-13	88.60	89.31	87.64	88.98	110150
2015-02-17	88.57	88.81	87.54	87.98	77963
2015-02-18	87.69	88.62	87.37	88.35	66485
2015-02-19	88.14	88.76	87.70	87.93	72994
2015-02-20	87.97	89.22	87.57	87.85	106972
2015-02-23	87.79	88.49	87.31	88.00	85869
2015-02-24	87.84	88.50	87.46	88.33	101976
2015-02-25	88.17	88.35	87.24	88.15	87209
2015-02-26	87.96	89.33	87.27	89.06	79157
2015-02-27	88.66	89.60	88.56	88.91	133361
2015-03-02	88.79	90.61	88.50	89.12	89456
2015-03-03	88.72	89.10	87.55	88.00	129252
2015-03-04	87.60	88.84	86.58	88.50	90779
2015-03-05	88.71	89.17	87.55	89.00	80354
2015-03-06	88.80	88.80	86.10	86.15	114930
2015-03-09	86.13	88.40	86.01	88.13	118001
2015-03-10	87.28	88.60	86.66	87.90	107855
2015-03-11	87.81	88.70	86.89	88.53	127747
2015-03-12	89.00	91.29	88.72	90.86	122021
2015-03-13	90.82	91.00	89.07	90.68	90572
2015-03-16	90.92	93.00	90.90	91.53	105612
2015-03-17	91.13	91.50	90.35	90.61	117050
2015-03-18	90.27	91.89	89.34	90.18	168302
2015-03-19	89.95	91.41	89.88	91.06	72300
2015-03-20	91.48	92.98	90.83	92.70	148350
2015-03-23	92.60	93.42	91.38	92.98	129062
2015-03-24	92.98	94.00	92.28	92.65	125911
2015-03-25	92.70	92.70	90.26	90.52	116550
2015-03-26	90.07	92.03	89.38	90.98	109122
2015-03-27	91.00	92.47	90.19	92.27	82067
2015-03-30	92.30	92.49	90.97	91.08	149851
2015-03-31	90.75	93.43	90.75	93.14	139215
2015-04-01	92.72	95.25	90.88	94.94	284504
2015-04-02	94.93	96.17	94.27	94.54	178450
2015-04-06	94.05	94.49	92.60	92.83	147566
2015-04-07	92.69	93.25	90.82	90.97	105670
2015-04-08	91.16	93.73	91.16	93.05	100003
2015-04-09	92.77	93.13	90.69	91.49	56239
2015-04-10	92.04	92.96	91.58	92.78	66845
2015-04-13	92.27	92.83	91.28	91.43	68460
2015-04-14	91.63	93.65	91.41	93.34	115063
2015-04-15	93.57	94.00	90.95	90.97	155084
2015-04-16	90.94	91.88	89.67	89.96	93994
2015-04-17	89.08	89.99	87.09	87.62	91707
2015-04-20	87.62	89.30	87.62	88.57	119216
2015-04-21	89.08	89.08	87.74	88.42	132215
2015-04-22	88.65	89.09	86.82	87.74	68284
2015-04-23	87.56	88.62	87.31	88.07	47045
2015-04-24	88.13	88.99	87.81	88.27	69800
2015-04-27	87.93	88.63	86.39	87.25	72259
2015-04-28	87.58	88.50	86.31	87.91	127997
2015-04-29	87.39	87.74	85.72	85.92	92824
2015-04-30	85.32	86.20	84.02	84.37	91465
2015-05-01	84.90	85.52	84.10	84.97	95718
2015-05-04	85.21	86.20	84.92	85.47	151277
2015-05-05	85.00	85.72	84.11	84.21	125379
2015-05-06	93.04	94.45	90.29	91.67	461961
2015-05-07	91.61	95.67	91.44	94.52	266894
2015-05-08	95.56	95.56	94.05	94.08	153387
2015-05-11	93.90	96.48	93.37	96.08	320061
2015-05-12	95.70	95.70	93.92	94.95	96225
2015-05-13	94.94	95.59	93.45	94.92	134546
2015-05-14	95.36	97.33	94.70	96.56	133993
2015-05-15	96.63	97.00	95.47	95.53	58873
2015-05-18	95.58	97.76	95.41	96.93	74737
2015-05-19	96.80	97.45	95.70	96.81	99762
2015-05-20	96.75	98.82	95.88	97.90	186841
2015-05-21	97.75	98.15	96.15	97.27	94694
2015-05-22	97.12	97.65	96.46	96.91	78725
2015-05-26	96.68	97.22	94.91	95.60	134642
2015-05-27	95.42	97.80	95.06	96.87	171905
2015-05-28	96.85	97.69	96.53	97.18	95172
2015-05-29	97.00	97.32	95.42	97.00	157426
2015-06-01	97.75	98.95	96.45	98.36	131436
2015-06-02	97.61	98.72	96.66	97.14	87304
2015-06-03	97.47	98.50	96.45	98.20	90911
2015-06-04	97.66	97.96	95.93	96.83	75437
2015-06-05	96.43	97.31	95.33	96.26	86519
2015-06-08	95.99	96.97	95.67	96.25	90880
2015-06-09	96.03	96.03	94.39	94.50	97182
2015-06-10	95.07	97.00	95.07	96.20	162291
2015-06-11	96.38	96.69	95.57	96.03	99968
2015-06-12	95.80	96.28	95.17	95.41	60941
2015-06-15	94.99	95.81	93.52	94.68	122960
2015-06-16	94.05	95.57	94.05	94.74	105997
2015-06-17	95.25	95.40	93.82	93.84	133870
2015-06-18	94.42	96.65	93.96	96.31	150859
2015-06-19	96.13	97.74	95.40	96.75	200046
2015-06-22	97.00	97.00	95.93	96.12	135216
2015-06-23	96.01	96.59	95.62	95.82	75944
2015-06-24	95.77	96.35	95.49	95.70	94301
2015-06-25	95.86	96.37	95.49	95.90	56752
2015-06-26	95.90	96.24	94.91	95.80	323307
2015-06-29	95.24	96.37	94.60	94.79	108178
2015-06-30	95.37	96.03	95.02	95.66	119803
2015-07-01	96.29	96.98	95.30	96.93	125284
2015-07-02	96.83	96.90	95.90	96.77	163000
2015-07-06	95.77	97.66	95.77	97.13	221208
2015-07-07	97.40	97.63	95.17	96.22	101780
2015-07-08	95.31	97.03	95.31	96.32	100008
2015-07-09	97.27	97.27	95.17	95.24	127282
2015-07-10	96.46	96.46	95.28	95.99	119670
2015-07-13	96.97	97.64	95.61	96.11	119080
2015-07-14	96.31	96.92	95.54	96.12	120216
2015-07-15	96.14	97.25	95.60	95.98	61042
2015-07-16	96.68	96.76	95.90	96.42	105836
2015-07-17	96.39	96.70	96.12	96.37	64383
2015-07-20	96.66	97.15	95.13	97.10	133202
2015-07-21	97.50	99.31	96.56	98.84	217975
2015-07-22	98.68	99.74	98.57	99.50	154842
2015-07-23	99.37	99.47	98.46	98.73	100708
2015-07-24	99.03	99.03	97.41	97.73	130184
2015-07-27	97.09	98.44	96.40	97.99	111786
2015-07-28	98.38	99.54	96.66	98.96	119580
2015-07-29	98.83	98.86	97.19	98.10	95412
2015-07-30	97.91	99.48	97.01	99.34	129470
2015-07-31	99.49	99.99	99.00	99.92	108521
2015-08-03	100.00	102.12	98.34	99.64	190438
2015-08-04	99.84	100.28	98.78	99.39	62868
2015-08-05	99.28	100.65	99.28	99.92	96637
2015-08-06	100.08	100.88	98.15	99.21	153718
2015-08-07	99.35	99.97	97.66	99.69	188011
2015-08-10	100.03	101.64	98.93	101.07	194865
2015-08-11	121.00	123.33	115.16	119.50	863614
2015-08-12	118.50	120.46	118.02	119.14	277936
2015-08-13	119.60	121.62	117.44	120.56	296142
2015-08-14	120.76	122.48	120.11	121.81	151218
2015-08-17	121.99	123.20	120.99	123.09	159044
2015-08-18	123.27	124.69	120.83	121.14	252261
2015-08-19	120.24	122.91	119.90	122.03	113738
2015-08-20	121.09	121.42	117.37	117.64	197216
2015-08-21	116.11	120.38	114.45	115.51	237642
2015-08-24	111.00	113.03	108.74	109.33	261158
2015-08-25	112.06	112.89	109.43	109.93	155596
2015-08-26	112.46	113.93	110.24	113.28	119944
2015-08-27	114.12	114.90	111.20	113.45	226149
2015-08-28	112.90	114.51	112.59	113.92	70691
2015-08-31	113.52	115.15	112.72	113.52	137524
2015-09-01	111.55	112.61	108.96	110.00	202798
2015-09-02	111.26	111.93	109.92	111.30	202093
2015-09-03	111.51	112.15	109.82	110.36	122511
2015-09-04	109.00	110.36	108.55	109.58	85230
2015-09-08	111.18	112.01	110.09	111.67	135981
2015-09-09	112.25	112.87	110.83	111.01	138935
2015-09-10	110.82	113.20	110.55	112.20	103087
2015-09-11	111.66	114.36	111.66	113.60	74974
2015-09-14	113.49	114.63	112.40	113.20	65642
2015-09-15	112.90	114.98	112.80	114.65	146150
2015-09-16	114.38	115.88	114.03	115.11	80421
2015-09-17	115.25	117.46	114.46	116.04	182942
2015-09-18	114.54	115.87	114.30	114.65	165915
2015-09-21	115.54	117.17	114.25	114.82	131243
2015-09-22	113.86	114.91	112.34	113.11	92890
2015-09-23	113.57	115.17	113.05	114.04	88173
2015-09-24	113.48	113.48	110.02	111.98	151785
2015-09-25	112.36	113.13	109.55	110.43	143232
2015-09-28	110.28	110.57	105.80	107.64	158309
2015-09-29	108.04	109.35	105.03	106.74	261074
2015-09-30	107.26	109.58	107.26	109.50	179244
2015-10-01	109.36	112.00	107.76	109.35	112102
2015-10-02	108.01	110.07	107.60	109.04	127305
2015-10-05	109.74	111.71	106.51	107.53	108619
2015-10-06	108.04	108.14	105.09	105.84	184598
2015-10-07	106.13	107.48	104.62	106.89	224973
2015-10-08	106.56	107.23	103.31	103.81	149291
2015-10-09	104.16	105.81	102.15	103.63	105749
2015-10-12	103.16	106.11	103.07	105.32	103154
2015-10-13	104.63	105.57	103.02	103.10	122736
2015-10-14	103.00	104.24	102.06	103.11	118834
2015-10-15	103.15	106.57	102.91	106.44	134141
2015-10-16	106.88	114.23	106.22	112.15	237426
2015-10-19	111.06	112.37	107.19	108.60	212460
2015-10-20	108.27	109.90	106.63	108.05	165638
2015-10-21	108.20	109.00	105.97	107.92	101610
2015-10-22	108.17	108.17	104.43	105.40	144384
2015-10-23	106.00	108.15	105.28	105.91	155403
2015-10-26	106.42	107.07	104.01	106.41	140964
2015-10-27	106.66	107.45	105.60	106.10	201112
2015-10-28	106.57	108.04	105.08	107.52	254059
2015-10-29	107.15	109.70	106.93	109.49	185825
2015-10-30	109.52	111.43	109.52	109.97	129858
2015-11-02	109.95	112.00	108.89	110.82	179530
2015-11-03	112.02	113.16	110.16	111.55	195432
2015-11-04	111.64	112.92	110.23	112.49	193448
2015-11-05	112.15	114.39	111.00	113.87	208815
2015-11-06	122.03	122.98	118.26	119.03	451383
2015-11-09	118.74	120.18	115.02	115.57	196315
2015-11-10	115.23	116.78	114.32	115.84	154984
2015-11-11	115.97	116.35	113.41	113.86	87834
2015-11-12	113.26	113.60	110.18	110.25	101598
2015-11-13	109.89	111.97	109.32	111.04	101515
2015-11-16	110.67	112.05	110.35	111.48	92747
2015-11-17	111.91	114.66	110.75	114.32	186138
2015-11-18	114.51	115.25	111.59	112.99	180648
2015-11-19	112.57	115.57	110.05	110.44	109800
2015-11-20	111.15	113.35	110.78	112.75	137334
2015-11-23	113.30	114.18	111.91	113.07	95595
2015-11-24	112.75	112.91	109.94	110.53	180754
2015-11-25	110.53	113.46	110.53	113.17	135154
2015-11-27	113.10	115.38	112.71	114.95	57755
2015-11-30	114.95	114.95	111.98	113.44	170033
2015-12-01	113.90	116.49	113.84	116.30	156773
2015-12-02	115.51	116.90	115.39	115.81	122740
2015-12-03	116.79	117.06	113.17	113.41	105822
2015-12-04	113.90	116.13	113.86	115.15	111683
2015-12-07	115.51	117.51	111.76	112.45	101861
2015-12-08	112.22	115.25	110.97	112.60	98772
2015-12-09	112.05	113.43	109.81	109.94	133284
2015-12-10	109.78	109.98	108.76	109.34	118008
2015-12-11	108.00	109.15	106.96	108.83	95945
2015-12-14	108.57	109.96	108.08	108.82	120195
2015-12-15	109.60	110.57	107.89	109.71	119203
2015-12-16	110.29	111.06	109.10	110.95	96750
2015-12-17	111.32	111.70	109.82	110.25	85362
2015-12-18	109.76	110.49	108.75	108.77	184912
2015-12-21	109.75	110.39	108.59	109.35	111561
2015-12-22	110.00	111.27	108.53	111.11	97578
2015-12-23	111.74	112.76	110.30	111.69	148989
2015-12-24	111.88	114.42	111.86	113.07	51969
2015-12-28	112.33	113.58	112.22	112.70	42582
2015-12-29	113.10	115.17	112.32	114.16	128240
2015-12-30	114.16	114.86	112.46	112.55	78580
2015-12-31	112.28	114.80	111.80	112.78	119140
2016-01-04	110.89	110.89	104.76	105.16	180471
2016-01-05	105.69	110.54	105.69	106.75	116400
2016-01-06	105.77	109.42	105.77	108.39	223471
2016-01-07	107.02	107.34	105.03	106.67	142010
2016-01-08	106.97	107.65	103.71	103.76	99062
2016-01-11	103.99	104.09	99.76	100.79	153550
2016-01-12	101.69	103.26	101.00	103.21	134685
2016-01-13	103.49	104.16	98.97	99.25	114352
2016-01-14	99.00	99.88	97.18	98.91	220648
2016-01-15	96.55	98.41	95.43	98.18	140004
2016-01-19	99.23	99.23	96.70	97.15	165724
2016-01-20	96.24	97.24	93.54	96.30	235366
2016-01-21	96.62	96.62	93.76	93.79	143212
2016-01-22	94.66	95.72	93.57	94.18	189431
2016-01-25	94.04	96.15	93.72	94.03	175683
2016-01-26	94.16	96.83	93.74	96.35	211332
2016-01-27	96.21	98.55	95.97	96.68	183122
2016-01-28	97.17	98.55	92.56	93.20	142738
2016-01-29	93.13	96.52	93.13	96.25	165711
2016-02-01	95.56	98.08	95.45	97.61	207011
2016-02-02	96.65	97.67	96.06	97.54	282021
2016-02-03	98.49	98.49	95.57	97.57	194458
2016-02-04	105.00	105.00	85.99	89.03	666282
2016-02-05	89.00	90.21	86.00	86.47	246552
2016-02-08	86.20	87.53	85.56	87.02	306571
2016-02-09	86.06	88.18	86.06	87.51	244353
2016-02-10	87.75	89.28	86.48	87.75	159301
2016-02-11	86.39	89.10	86.03	87.57	131333
2016-02-12	88.57	89.38	86.38	88.92	126284
2016-02-16	89.81	90.17	87.89	88.98	85076
2016-02-17	89.40	90.85	88.12	88.55	158789
2016-02-18	88.62	89.62	88.00	88.73	142054
2016-02-19	88.72	90.84	88.46	90.67	153853
2016-02-22	91.38	91.90	89.75	89.85	117427
2016-02-23	89.89	91.16	89.53	90.71	106580
2016-02-24	89.89	92.37	89.82	91.60	102419
2016-02-25	92.00	92.69	89.93	91.18	205838
2016-02-26	91.21	94.60	90.09	94.38	175804
2016-02-29	94.16	94.46	91.60	91.90	198687
2016-03-01	92.11	93.89	89.86	93.32	246532
2016-03-02	93.30	93.65	92.01	92.91	131209
2016-03-03	92.60	92.90	91.10	91.95	128552
2016-03-04	91.93	92.65	90.86	92.07	140730
2016-03-07	91.24	92.81	91.00	92.10	163159
2016-03-08	91.94	92.98	91.64	92.10	114244
2016-03-09	91.96	92.58	91.25	91.85	175604
2016-03-10	92.29	93.45	92.01	91.85	177100
2016-03-11	93.62	96.52	93.43	96.39	189965
2016-03-14	95.94	98.58	94.15	97.71	215801
2016-03-15	97.07	97.17	95.04	95.73	201448
2016-03-16	95.80	97.75	95.56	97.34	227232
2016-03-17	97.19	97.19	94.48	95.82	206987
2016-03-18	96.30	99.54	94.28	99.15	289542
2016-03-21	98.77	101.05	98.18	100.27	212090
2016-03-22	99.88	100.57	98.99	99.93	163962
2016-03-23	100.01	100.19	98.55	99.02	155338
2016-03-24	98.62	98.89	96.63	98.18	107164
2016-03-28	98.27	98.31	97.24	97.71	42347
2016-03-29	98.68	103.68	98.11	103.62	174902
2016-03-30	103.51	104.99	102.63	104.80	142302
2016-03-31	104.66	105.71	103.74	104.80	262036
2016-04-01	103.61	104.08	102.18	103.07	132708
2016-04-04	102.62	104.06	102.01	102.18	100172
2016-04-05	101.80	101.83	100.05	100.99	175999
2016-04-06	101.19	102.99	100.71	102.94	88201
2016-04-07	102.57	102.57	100.29	101.40	112795
2016-04-08	102.13	102.13	100.43	101.49	80840
2016-04-11	101.35	101.95	99.25	99.79	85008
2016-04-12	99.46	100.78	98.74	100.58	113708
2016-04-13	101.09	103.90	99.52	103.69	107126
2016-04-14	103.57	104.49	102.55	103.95	100116
2016-04-15	103.22	106.27	102.34	105.59	169123
2016-04-18	104.71	104.87	103.72	104.55	90655
2016-04-19	104.37	104.84	102.17	102.54	140037
2016-04-20	102.71	104.37	102.04	103.83	95581
2016-04-21	103.37	104.38	102.26	103.07	139521
2016-04-22	102.76	104.01	102.16	103.56	85551
2016-04-25	103.36	103.78	101.96	102.49	120454
2016-04-26	102.83	104.90	102.00	104.39	135569
2016-04-27	104.31	105.55	103.08	104.31	96041
2016-04-28	103.56	103.88	100.55	100.96	154846
2016-04-29	100.56	100.56	98.10	99.34	175852
2016-05-02	99.80	102.86	98.88	101.20	130195
2016-05-03	100.36	102.18	100.36	101.36	120522
2016-05-04	100.19	101.43	99.72	100.86	116597
2016-05-05	101.00	102.35	100.17	101.66	72053
2016-05-06	101.10	102.11	100.53	101.86	138060
2016-05-09	101.40	104.39	101.40	103.44	87230
2016-05-10	104.00	106.45	102.54	105.55	161613
2016-05-11	107.11	108.68	101.98	102.45	274118
2016-05-12	102.86	102.86	98.15	100.37	223289
2016-05-13	99.94	100.42	99.27	99.89	68051
2016-05-16	100.28	102.26	99.95	101.06	107771
2016-05-17	100.93	102.22	99.51	99.87	150406
2016-05-18	99.86	100.90	99.07	100.53	111808
2016-05-19	100.76	101.99	99.78	100.81	119927
2016-05-20	100.89	102.04	100.27	101.63	69554
2016-05-23	101.75	102.59	100.91	101.99	128826
2016-05-24	102.14	105.22	101.80	104.70	148324
2016-05-25	105.19	105.28	103.73	103.84	141778
2016-05-26	104.08	104.08	102.15	102.75	80871
2016-05-27	102.49	104.85	100.59	104.03	69423
2016-05-31	104.17	104.87	102.74	103.99	85675
2016-06-01	104.05	105.53	102.47	104.96	63312
2016-06-02	104.55	105.94	103.49	104.64	96142
2016-06-03	103.86	105.39	103.30	104.70	79961
2016-06-06	104.63	108.70	103.04	107.21	111277
2016-06-07	107.28	108.01	106.41	106.80	80680
2016-06-08	106.64	108.41	106.13	108.15	77639
2016-06-09	107.90	108.76	107.41	108.13	97254
2016-06-10	107.26	108.26	106.25	107.33	75444
2016-06-13	107.33	108.93	106.14	106.33	108824
2016-06-14	106.19	107.66	105.06	106.10	66614
2016-06-15	106.26	107.14	104.87	105.06	55516
2016-06-16	104.84	105.81	104.03	105.21	41004
2016-06-17	105.27	105.28	102.05	102.80	194514
2016-06-20	103.30	106.21	103.30	104.95	65569
2016-06-21	104.94	104.98	103.21	104.70	60920
2016-06-22	104.61	105.78	103.65	104.98	53882
2016-06-23	105.96	108.30	104.77	108.13	93416
2016-06-24	105.00	107.35	104.02	106.49	241536
2016-06-27	105.96	106.45	104.36	105.04	147449
2016-06-28	105.80	108.30	105.05	108.25	167456
2016-06-29	109.01	111.30	109.01	111.13	191778
2016-06-30	111.15	113.24	110.77	112.75	160483
2016-07-01	112.52	113.22	111.76	112.74	101673
2016-07-05	111.95	112.84	111.52	111.99	59052
2016-07-06	111.44	113.61	111.44	113.46	120827
2016-07-07	113.91	114.11	112.94	113.66	46958
2016-07-08	113.97	115.24	113.63	115.00	85110
2016-07-11	115.53	116.50	114.45	115.74	82413
2016-07-12	116.08	116.34	114.36	115.22	91444
2016-07-13	115.94	116.77	114.24	114.98	64893
2016-07-14	115.20	115.45	113.96	114.11	64235
2016-07-15	114.96	115.02	112.74	112.74	78664
2016-07-18	112.69	113.09	108.51	111.50	124131
2016-07-19	111.72	112.46	111.02	111.65	116817
2016-07-20	112.14	113.22	110.46	112.78	66770
2016-07-21	112.54	113.27	112.07	112.59	100260
2016-07-22	112.56	113.98	111.73	113.30	60304
2016-07-25	113.12	113.47	112.45	113.33	47445
2016-07-26	113.66	115.36	113.53	115.19	79402
2016-07-27	115.46	117.47	114.81	115.73	87988
2016-07-28	115.75	116.67	114.52	116.05	66400
2016-07-29	115.47	116.90	115.03	116.76	106445
2016-08-01	117.26	118.11	116.42	117.07	97370
2016-08-02	116.85	117.99	116.00	116.02	85038
2016-08-03	115.65	115.85	112.50	115.84	119595
2016-08-04	115.57	116.85	115.57	116.27	88252
2016-08-05	116.40	118.31	116.40	117.49	68004
2016-08-08	117.48	117.86	116.22	117.41	113044
2016-08-09	123.98	128.93	119.28	126.32	277887
2016-08-10	127.20	127.57	125.52	125.81	132885
2016-08-11	126.00	126.74	124.82	125.00	148192
2016-08-12	124.31	124.94	123.67	124.62	75390
2016-08-15	123.84	124.99	123.63	124.00	92865
2016-08-16	123.34	125.11	122.62	123.67	75158
2016-08-17	123.18	124.00	122.90	123.46	73936
2016-08-18	122.91	124.29	122.91	124.18	67102
2016-08-19	124.22	124.97	123.16	124.85	74248
2016-08-22	124.40	125.76	121.22	125.10	48002
2016-08-23	125.51	126.48	124.59	124.72	69035
2016-08-24	124.29	124.86	121.98	122.18	87657
2016-08-25	122.24	125.56	121.80	124.41	93207
2016-08-26	124.64	125.57	124.21	125.54	104082
2016-08-29	126.12	127.29	125.15	126.78	61562
2016-08-30	126.27	127.02	125.81	126.06	43158
2016-08-31	125.91	126.20	124.58	124.77	67558
2016-09-01	124.30	125.55	123.36	125.21	107948
2016-09-02	125.87	127.20	125.24	126.98	59234
2016-09-06	127.16	127.98	126.61	127.70	62714
2016-09-07	127.97	128.24	127.23	127.58	130328
2016-09-08	127.05	128.62	124.96	125.22	127412
2016-09-09	124.65	124.65	121.85	122.03	73981
2016-09-12	121.08	123.86	120.66	121.90	209945
2016-09-13	121.55	122.66	120.15	121.51	100953
2016-09-14	121.54	122.29	120.93	121.94	58621
2016-09-15	122.10	123.20	121.92	122.06	56338
2016-09-16	122.44	123.92	122.12	122.30	115585
2016-09-19	122.02	124.24	121.76	122.35	59545
2016-09-20	122.57	124.30	121.78	124.01	129617
2016-09-21	124.40	125.65	123.77	125.48	85112
2016-09-22	125.53	126.87	125.01	126.34	96260
2016-09-23	126.00	126.91	124.79	126.34	89703
2016-09-26	125.50	126.10	125.12	125.50	80858
2016-09-27	125.94	127.37	124.42	126.99	104341
2016-09-28	126.74	127.11	125.28	125.57	151080
2016-09-29	125.34	125.45	124.09	124.99	101319
2016-09-30	125.19	127.16	124.68	126.38	101983
2016-10-03	125.87	126.48	124.85	126.30	84684
2016-10-04	125.98	127.33	125.04	125.70	86008
2016-10-05	125.62	127.36	125.49	125.96	78833
2016-10-06	140.60	146.76	135.13	144.68	1206584
2016-10-07	147.58	150.37	144.44	149.65	482277
2016-10-10	151.12	152.67	149.16	149.97	255279
2016-10-11	148.47	149.98	148.13	148.75	205106
2016-10-12	148.03	152.69	147.96	151.62	431167
2016-10-13	151.59	151.76	148.70	149.51	226861
2016-10-14	149.49	150.07	146.13	147.20	185536
2016-10-17	147.08	148.00	145.01	145.89	198299
2016-10-18	147.10	149.49	143.18	144.09	269529
2016-10-19	144.67	145.04	141.86	143.48	122022
2016-10-20	142.81	144.00	142.39	143.17	108717
2016-10-21	142.19	142.67	141.60	142.41	125552
2016-10-24	143.41	143.71	142.41	143.49	94179
2016-10-25	143.97	147.27	142.97	144.60	229990
2016-10-26	143.49	144.18	142.88	143.75	280709
2016-10-27	144.55	144.55	138.42	138.90	310885
2016-10-28	138.63	142.60	138.19	138.34	150380
2016-10-31	139.00	139.50	137.90	139.30	119155
2016-11-01	139.25	141.80	138.10	139.90	135749
2016-11-02	139.45	140.00	137.45	137.75	108001
2016-11-03	138.15	140.33	137.75	139.05	82311
2016-11-04	139.75	141.20	138.90	139.20	84693
2016-11-07	140.60	143.05	140.00	142.80	90248
2016-11-08	142.55	145.10	141.05	144.50	95310
2016-11-09	146.60	148.20	140.80	147.70	187603
2016-11-10	154.25	154.80	140.65	143.95	329330
2016-11-11	143.95	145.25	143.45	144.30	139397
2016-11-14	143.85	145.25	141.75	143.15	146143
2016-11-15	143.85	145.85	142.40	145.25	117298
2016-11-16	145.25	145.75	143.05	144.60	101346
2016-11-17	144.20	147.55	144.20	145.45	136550
2016-11-18	145.10	147.12	143.85	146.50	120505
2016-11-21	146.65	147.33	143.18	146.75	98896
2016-11-22	146.65	146.65	144.15	146.25	114752
2016-11-23	145.65	148.45	141.45	148.35	80223
2016-11-25	148.70	150.10	147.70	149.45	49179
2016-11-28	149.70	150.10	147.00	147.30	88868
2016-11-29	147.95	151.00	147.95	150.80	135290
2016-11-30	151.30	151.30	148.50	150.25	146961
2016-12-01	149.90	150.78	144.30	145.10	177047
2016-12-02	144.60	147.03	144.40	144.55	74760
2016-12-05	145.70	147.10	144.90	145.40	108028
2016-12-06	146.05	147.68	144.55	147.35	56617
2016-12-07	146.30	148.65	142.70	148.30	90776
2016-12-08	147.80	151.80	146.35	149.45	113816
2016-12-09	150.00	150.95	147.80	148.05	96831
2016-12-12	147.10	149.70	145.11	149.50	78840
2016-12-13	149.50	150.05	147.95	149.00	139298
2016-12-14	149.00	152.15	146.68	151.75	182176
2016-12-15	152.15	152.65	148.35	149.20	93477
2016-12-16	149.75	150.50	147.05	149.75	278990
2016-12-19	148.30	150.05	147.20	147.95	131697
2016-12-20	148.95	148.95	144.45	145.75	125523
2016-12-21	146.25	147.25	145.30	145.40	85094
2016-12-22	145.70	147.40	143.15	144.35	101557
2016-12-23	144.05	147.18	144.05	146.20	70746
2016-12-27	145.51	147.70	145.51	145.95	76264
2016-12-28	145.80	146.20	143.15	144.40	142810
2016-12-29	144.80	145.85	144.13	145.10	106539
2016-12-30	145.10	147.40	143.95	147.35	111922
2017-01-03	148.00	148.00	145.33	147.20	121957
2017-01-04	147.50	148.78	146.85	148.45	78331
2017-01-05	148.40	148.65	146.90	147.35	59422
2017-01-06	127.50	135.00	127.00	131.88	924566
2017-01-09	132.15	138.40	132.08	137.60	349182
2017-01-10	137.90	139.80	137.50	139.40	250308
2017-01-11	139.10	140.55	137.70	138.45	151623
2017-01-12	137.70	138.45	136.50	137.40	94241
2017-01-13	138.15	139.90	136.13	136.65	143688
2017-01-17	136.35	136.35	134.15	134.75	163932
2017-01-18	135.30	135.30	133.20	134.50	97394
2017-01-19	134.55	135.95	133.30	134.50	161747
2017-01-20	134.80	136.05	133.80	133.95	219900
2017-01-23	134.20	136.50	131.35	132.55	110299
2017-01-24	132.65	136.40	132.50	135.00	165863
2017-01-25	136.05	137.00	134.60	136.05	126541
2017-01-26	136.15	136.15	134.15	135.15	67144
2017-01-27	135.40	136.90	133.65	136.60	61241
2017-01-30	135.90	139.50	132.10	135.50	104078
2017-01-31	135.00	137.45	134.50	137.10	109914
2017-02-01	137.90	137.90	135.45	136.85	125830
2017-02-02	136.60	138.73	135.70	137.45	97164
2017-02-03	138.15	141.75	137.13	140.75	113121
2017-02-06	140.95	144.60	138.60	139.10	111668
2017-02-07	139.50	143.35	139.50	142.70	113757
2017-02-08	142.00	144.00	140.95	143.00	92666
2017-02-09	142.65	145.45	142.55	145.00	118192
2017-02-10	145.10	146.90	144.15	145.70	110237
2017-02-13	146.40	147.20	145.45	146.10	140863
2017-02-14	145.55	147.35	145.30	146.25	152426
2017-02-15	145.90	148.15	145.90	147.85	109926
2017-02-16	147.55	150.15	147.25	150.05	104481
2017-02-17	150.25	153.45	148.40	152.20	158564
2017-02-21	152.50	154.10	152.30	153.55	123015
2017-02-22	153.30	153.70	150.83	151.20	116566
2017-02-23	152.20	153.35	149.38	153.30	175942
2017-02-24	152.10	152.85	150.85	152.25	103499
2017-02-27	152.30	154.55	152.30	153.65	86784
2017-02-28	152.95	152.95	150.05	150.40	202086
2017-03-01	151.20	153.70	149.95	152.30	255366
2017-03-02	145.95	152.20	142.01	151.40	396307
2017-03-03	151.70	152.80	149.20	150.25	157636
2017-03-06	150.00	150.00	148.23	148.85	169225
2017-03-07	148.55	149.30	147.30	148.20	85943
2017-03-08	148.80	150.10	148.20	148.65	102391
2017-03-09	149.25	152.06	149.10	149.80	129641
2017-03-10	150.00	152.23	149.45	151.85	116956
2017-03-13	151.50	155.25	151.50	154.75	133975
2017-03-14	154.30	154.30	152.15	153.00	122527
2017-03-15	153.20	155.90	152.05	155.45	205743
2017-03-16	155.10	156.05	154.20	156.00	138949
2017-03-17	155.65	159.05	155.63	158.30	397608
2017-03-20	158.30	159.00	157.10	158.10	116516
2017-03-21	158.80	159.10	155.30	155.65	148196
2017-03-22	155.45	156.30	154.35	155.10	113312
2017-03-23	155.10	157.96	154.50	155.05	142921
2017-03-24	155.55	159.95	154.45	155.65	83574
2017-03-27	154.85	155.80	153.35	154.75	53113
2017-03-28	154.35	154.65	152.75	153.60	131512
2017-03-29	152.85	153.25	151.70	152.30	95414
2017-03-30	152.45	153.15	151.20	152.65	116732
2017-03-31	152.70	153.95	152.45	152.70	94475
2017-04-03	153.00	155.85	151.75	154.60	156466
2017-04-04	154.45	155.25	153.65	154.20	116593
2017-04-05	154.15	155.30	151.60	152.30	113698
2017-04-06	152.10	152.45	150.25	151.65	100334
2017-04-07	151.85	152.65	150.95	151.50	75514
2017-04-10	151.55	153.10	150.05	151.10	94337
2017-04-11	150.40	151.25	150.10	150.70	78863
2017-04-12	150.85	151.65	148.90	149.55	67408
2017-04-13	149.40	149.73	146.80	147.00	75617
2017-04-17	147.15	147.95	146.85	147.30	80036
2017-04-18	146.90	148.65	144.59	146.30	85795
2017-04-19	145.00	147.30	144.25	146.40	118048
2017-04-20	147.00	148.65	145.65	148.55	93452
2017-04-21	148.65	149.05	147.33	148.50	74902
2017-04-24	150.25	151.80	150.20	151.30	126202
2017-04-25	152.10	152.30	149.93	150.75	75297
2017-04-26	150.90	151.80	149.60	151.75	85915
2017-04-27	152.00	153.70	151.65	152.95	60128
2017-04-28	153.20	154.20	152.50	153.80	148238
2017-05-01	153.85	155.85	153.20	155.20	106066
2017-05-02	155.40	156.35	154.60	155.35	80792
2017-05-03	155.00	155.45	153.10	154.95	60205
2017-05-04	155.55	155.85	153.70	155.40	59283
2017-05-05	155.50	156.35	154.40	155.05	80683
2017-05-08	154.70	157.65	154.70	157.35	93259
2017-05-09	157.55	158.65	156.20	158.20	68968
2017-05-10	157.80	163.00	157.40	162.25	160204
2017-05-11	169.00	175.73	162.40	166.10	594345
2017-05-12	166.10	166.80	161.45	164.05	274175
2017-05-15	164.40	164.50	162.45	162.95	155237
2017-05-16	162.75	164.40	160.50	163.80	169795
2017-05-17	162.35	162.35	160.05	160.45	227139
2017-05-18	160.65	162.60	159.95	161.25	136799
2017-05-19	161.65	164.50	161.20	163.15	135908
2017-05-22	163.55	164.95	161.85	162.10	77813
2017-05-23	162.30	162.30	159.80	160.45	123482
2017-05-24	160.60	161.05	158.35	159.95	151838
2017-05-25	160.20	162.03	158.75	159.65	118269
2017-05-26	159.25	160.30	158.25	160.15	96290
2017-05-30	159.60	160.80	158.90	160.70	75258
2017-05-31	161.20	161.65	160.55	161.30	121804
2017-06-01	161.90	165.43	161.10	164.85	153250
2017-06-02	165.05	169.48	165.05	168.55	142085
2017-06-05	169.00	169.00	166.55	167.35	132447
2017-06-06	166.70	167.88	165.25	165.70	115144
2017-06-07	165.95	168.95	165.10	166.45	150082
2017-06-08	166.00	167.70	165.25	167.65	85152
2017-06-09	167.80	169.50	166.15	168.05	120841
2017-06-12	168.15	168.85	165.13	167.15	111570
2017-06-13	167.50	169.00	166.15	168.40	94149
2017-06-14	168.85	169.65	167.10	168.75	86750
2017-06-15	167.35	169.15	166.20	169.00	67311
2017-06-16	168.35	170.75	167.94	168.80	329045
2017-06-19	169.70	172.95	168.65	172.10	116694
2017-06-20	171.75	174.10	168.85	169.50	185362
2017-06-21	169.60	170.95	168.13	168.55	124413
2017-06-22	168.85	170.50	168.05	169.75	117656
2017-06-23	169.85	172.45	169.15	172.20	109225
2017-06-26	172.55	172.80	170.18	172.50	203001
2017-06-27	172.35	172.55	170.35	171.80	118832
2017-06-28	172.40	175.50	171.30	174.75	191725
2017-06-29	174.80	174.80	171.10	172.45	147164
2017-06-30	172.45	173.20	168.18	172.50	78693
2017-07-03	172.70	173.55	171.48	173.30	65410
2017-07-05	173.25	176.50	172.00	176.20	131216
2017-07-06	175.25	176.00	172.10	173.15	164995
2017-07-07	173.15	173.35	169.80	170.85	273878
2017-07-10	170.75	171.00	168.95	169.45	139593
2017-07-11	169.30	171.35	168.20	170.70	248738
2017-07-12	171.25	172.20	170.40	171.25	105000
2017-07-13	171.25	171.25	169.05	170.55	93592
2017-07-14	170.05	173.30	170.05	172.95	104304
2017-07-17	173.00	173.75	172.30	173.25	100379
2017-07-18	173.25	174.25	172.15	172.65	142827
2017-07-19	173.25	174.30	172.00	173.40	107466
2017-07-20	174.10	175.60	172.25	175.55	79856
2017-07-21	176.05	176.50	171.80	172.15	87526
2017-07-24	172.00	175.10	171.20	174.65	116772
2017-07-25	175.30	175.35	172.88	173.10	113763
2017-07-26	173.90	174.00	170.95	171.65	135572
2017-07-27	172.00	172.00	168.35	170.10	122515
2017-07-28	169.60	174.05	169.60	173.60	166252
2017-07-31	174.00	174.65	170.30	171.90	78501
2017-08-01	172.75	172.90	170.95	172.60	58236
2017-08-02	172.60	173.55	169.35	170.95	85574
2017-08-03	171.00	174.15	170.40	174.15	74473
2017-08-04	174.25	174.95	169.25	172.15	181218
2017-08-07	172.05	173.35	171.05	172.60	97512
2017-08-08	172.75	173.65	170.85	171.55	116162
2017-08-09	170.85	172.50	170.35	171.75	237295
2017-08-10	174.00	174.00	165.70	166.65	277274
2017-08-11	166.65	167.00	164.00	164.90	157095
2017-08-14	165.40	167.60	165.35	167.45	106134
2017-08-15	167.45	169.90	166.80	168.90	100665
2017-08-16	168.85	170.05	168.35	169.60	83806
2017-08-17	168.80	171.00	168.80	170.00	153199
2017-08-18	169.10	169.70	168.50	169.30	73333
2017-08-21	169.20	169.20	167.76	168.25	84500
2017-08-22	168.25	169.95	168.25	169.90	71965
2017-08-23	169.40	170.15	168.05	168.65	106517
2017-08-24	169.05	169.20	167.90	167.95	52394
2017-08-25	168.45	169.95	168.15	169.85	198033
2017-08-28	170.25	172.30	170.25	171.45	106015
2017-08-29	170.60	171.70	169.08	171.05	96193
2017-08-30	171.30	171.90	170.50	171.30	44945
2017-08-31	171.35	174.70	171.35	174.35	69713
2017-09-01	174.65	175.30	173.05	175.05	52221
2017-09-05	174.65	176.40	173.95	175.90	78396
2017-09-06	176.45	176.45	173.50	173.95	98837
2017-09-07	174.15	174.85	173.10	174.40	83783
2017-09-08	173.85	178.20	173.25	177.35	101762
2017-09-11	177.85	180.15	177.85	179.95	64861
2017-09-12	180.20	180.45	178.95	180.10	90789
2017-09-13	179.60	180.35	179.40	180.15	59449
2017-09-14	179.80	182.45	179.80	181.20	108202
2017-09-15	180.55	181.50	179.90	180.05	117112
2017-09-18	180.80	183.55	180.30	182.85	90625
2017-09-19	182.40	183.65	180.00	181.75	105959
2017-09-20	182.40	185.45	181.95	184.90	152978
2017-09-21	184.95	186.25	183.65	185.30	134808
2017-09-22	185.35	186.00	184.74	184.90	108581
2017-09-25	184.90	185.60	180.40	181.35	92291
2017-09-26	181.90	183.33	181.50	183.05	50715
2017-09-27	183.30	187.35	183.18	187.15	100452
2017-09-28	186.80	188.85	185.25	185.35	111409
2017-09-29	184.95	186.40	180.95	185.85	107763
2017-10-02	186.25	188.00	184.80	188.00	80800
2017-10-03	188.50	189.15	187.40	189.10	59335
2017-10-04	189.05	191.65	189.00	190.68	58020
2017-10-05	190.15	192.05	190.08	191.20	100781
2017-10-06	191.45	192.65	190.70	191.85	81835
2017-10-09	191.00	191.40	187.80	188.90	92248
2017-10-10	189.00	189.60	187.20	188.55	99440
2017-10-11	189.01	189.45	186.95	187.05	98293
2017-10-12	187.10	187.85	186.10	186.35	64700
2017-10-13	186.15	187.70	185.10	187.50	102652
2017-10-16	187.00	189.05	187.00	188.40	73776
2017-10-17	187.80	189.89	187.65	187.75	65403
2017-10-18	187.80	188.90	186.40	188.65	65415
2017-10-19	188.20	190.00	188.00	189.80	186259
2017-10-20	190.00	194.93	189.75	191.35	275740
2017-10-23	191.90	195.20	188.80	193.20	62719
2017-10-24	193.30	194.20	191.35	191.45	98102
2017-10-25	191.30	194.45	187.35	188.35	159483
2017-10-26	188.55	191.20	187.10	187.40	101110
2017-10-27	187.70	193.10	186.30	192.95	94848
2017-10-30	192.00	192.25	188.70	190.05	57228
2017-10-31	190.10	191.80	188.70	191.10	109685
2017-11-01	191.20	191.95	188.60	189.85	76727
2017-11-02	189.80	192.40	188.80	190.85	73829
2017-11-03	190.80	191.90	189.85	190.90	97922
2017-11-06	191.60	194.80	190.35	193.45	90089
2017-11-07	194.00	195.40	191.35	193.55	89016
2017-11-08	192.75	195.05	188.40	188.75	110067
2017-11-09	187.75	188.00	180.45	186.10	153550
2017-11-10	204.75	205.95	196.33	205.05	362396
2017-11-13	204.55	210.95	203.25	209.15	178734
2017-11-14	208.75	210.90	207.30	207.90	180955
2017-11-15	207.20	207.23	205.15	206.75	118502
2017-11-16	207.25	212.25	207.15	211.40	96782
2017-11-17	207.80	211.30	207.60	209.15	152086
2017-11-20	208.50	211.55	207.80	211.10	102014
2017-11-21	213.00	216.55	212.65	215.50	142620
2017-11-22	215.55	215.55	211.10	215.00	98878
2017-11-24	215.00	218.45	214.28	217.90	60312
2017-11-27	217.70	218.45	214.55	215.05	89929
2017-11-28	215.10	217.65	214.40	215.50	111785
2017-11-29	216.20	216.20	213.05	213.75	98207
2017-11-30	214.95	214.95	211.85	213.40	114869
2017-12-01	212.55	212.55	207.95	211.15	119610
2017-12-04	213.15	213.15	203.20	204.00	151010
2017-12-05	204.60	207.15	202.60	203.15	125115
2017-12-06	202.90	207.00	201.65	206.90	101730
2017-12-07	206.10	212.20	205.55	211.90	195852
2017-12-08	211.85	213.75	209.75	210.80	88218
2017-12-11	210.50	211.15	208.35	210.40	85487
2017-12-12	212.40	218.68	212.40	215.25	219750
2017-12-13	216.15	219.15	215.65	217.00	135097
2017-12-14	218.10	219.80	215.75	216.55	173989
2017-12-15	217.70	220.95	217.70	220.45	233751
2017-12-18	222.70	225.00	219.80	220.05	81340
2017-12-19	220.00	222.00	218.20	218.70	80034
2017-12-20	220.45	225.38	217.40	218.45	72764
2017-12-21	218.60	222.60	214.30	214.75	97772
2017-12-22	214.25	216.80	214.25	215.30	43471
2017-12-26	215.00	217.10	215.00	215.60	42495
2017-12-27	215.95	217.65	215.05	216.70	68674
2017-12-28	216.95	217.15	215.55	217.00	53374
2017-12-29	217.35	218.90	215.30	216.00	64655
2018-01-02	217.00	219.10	215.25	216.10	84929
2018-01-03	215.75	219.15	215.48	218.95	89799
2018-01-04	219.35	222.15	217.95	220.30	116505
2018-01-05	220.55	222.45	217.80	220.00	46899
2018-01-08	219.65	222.60	218.70	221.05	95643
2018-01-09	222.00	222.40	219.68	222.15	95803
2018-01-10	221.45	222.20	217.85	222.15	61771
2018-01-11	222.35	224.70	219.15	222.70	176890
2018-01-12	223.15	225.20	220.75	224.00	107991
2018-01-16	225.65	229.55	225.15	228.90	155071
2018-01-17	231.25	233.20	228.30	229.35	125101
2018-01-18	229.35	231.95	229.28	231.35	84989
2018-01-19	230.75	237.75	230.75	237.35	129151
2018-01-22	237.35	238.33	232.55	233.00	156123
2018-01-23	233.85	235.50	231.50	234.85	107842
2018-01-24	236.00	237.80	233.63	236.55	95574
2018-01-25	237.85	240.20	235.05	235.90	105200
2018-01-26	236.70	238.25	234.35	235.90	134073
2018-01-29	235.25	235.50	232.55	233.95	120249
2018-01-30	232.30	234.35	231.90	232.30	66730
2018-01-31	232.70	233.00	228.90	228.95	82836
2018-02-01	228.20	230.33	227.00	229.60	116331
2018-02-02	228.10	231.70	225.45	227.10	52672
2018-02-05	225.60	229.70	218.85	219.15	62952
2018-02-06	215.25	222.85	213.35	222.55	103655
2018-02-07	222.00	223.30	214.85	221.90	51022
2018-02-08	221.85	221.85	213.20	213.20	56933
2018-02-09	215.05	221.05	211.25	218.95	88929
2018-02-12	219.60	221.20	215.50	219.00	80554
2018-02-13	217.95	222.85	215.85	220.60	72300
2018-02-14	218.60	226.75	218.60	226.50	41105
2018-02-15	227.70	232.30	224.00	230.50	44527
2018-02-16	229.80	232.70	226.20	226.20	100587
2018-02-20	225.05	226.20	222.05	225.20	88271
2018-02-21	226.20	231.35	225.25	227.15	77917
2018-02-22	228.60	230.50	225.58	227.45	56064
2018-02-23	229.00	233.50	225.85	232.45	48767
2018-02-26	232.25	236.45	230.80	234.50	63456
2018-02-27	234.95	236.30	233.50	233.85	74933
2018-02-28	235.15	235.52	230.10	231.25	75977
2018-03-01	230.95	231.30	220.00	223.10	128122
2018-03-02	239.00	249.00	235.65	242.00	311800
2018-03-05	242.65	250.78	242.65	246.80	125588
2018-03-06	248.55	250.57	243.20	248.65	120048
2018-03-07	247.10	257.70	247.01	256.70	106099
2018-03-08	257.50	258.65	252.30	256.40	64510
2018-03-09	259.10	263.05	257.10	261.85	72438
2018-03-12	263.55	265.22	260.10	260.50	102901
2018-03-13	260.80	265.28	255.00	255.35	128287
2018-03-14	256.55	256.98	250.66	253.55	88775
2018-03-15	253.95	255.20	251.90	253.70	82991
2018-03-16	255.60	259.90	250.60	250.80	2197072
2018-03-19	251.10	258.95	246.30	248.65	207043
2018-03-20	248.40	253.50	247.95	252.90	145658
2018-03-21	252.00	256.00	247.30	252.60	151538
2018-03-22	250.80	254.35	248.90	248.90	84647
2018-03-23	249.25	254.00	247.20	247.35	98059
2018-03-26	250.20	255.00	246.93	253.90	120557
2018-03-27	254.65	255.00	248.45	249.55	106774
2018-03-28	249.50	250.90	245.50	247.40	81151
2018-03-29	248.75	255.00	247.30	252.40	91156
2018-04-02	251.70	252.03	242.85	245.65	95003
2018-04-03	246.60	248.80	244.20	246.45	126928
2018-04-04	242.50	251.60	241.05	250.40	87761
2018-04-05	252.15	253.95	248.93	253.10	78658
2018-04-06	251.60	254.60	247.50	249.85	92115
2018-04-09	251.25	254.85	251.20	251.35	78110
2018-04-10	254.45	257.00	252.70	255.65	88400
2018-04-11	254.40	255.42	252.30	253.65	63351
2018-04-12	255.80	257.00	254.65	256.60	119627
2018-04-13	257.50	257.50	254.60	255.85	63639
2018-04-16	257.40	259.30	256.20	256.25	75875
2018-04-17	257.80	258.70	254.85	256.35	141561
2018-04-18	256.50	257.48	250.75	251.35	179596
2018-04-19	251.05	251.40	246.40	248.35	139062
2018-04-20	247.60	251.53	247.13	251.25	93893
2018-04-23	252.60	255.85	250.95	253.40	91945
2018-04-24	254.20	255.50	248.35	251.10	96826
2018-04-25	251.60	252.50	247.35	252.10	74167
2018-04-26	253.35	257.30	251.95	254.75	63142
2018-04-27	256.45	257.20	253.70	256.55	58511
2018-04-30	256.75	257.05	251.30	251.70	81657
2018-05-01	251.00	257.35	250.10	256.85	72311
2018-05-02	256.35	259.70	254.35	257.50	114830
2018-05-03	256.50	261.20	254.45	258.55	121358
2018-05-04	258.45	260.80	253.70	258.90	99129
2018-05-07	259.40	265.78	259.25	264.35	115959
2018-05-08	262.60	263.35	258.90	259.25	77023
2018-05-09	259.90	259.90	251.60	253.05	177654
2018-05-10	265.75	272.80	254.36	262.90	332854
2018-05-11	263.10	265.25	261.15	264.55	136876
2018-05-14	265.35	272.30	264.10	270.35	201235
2018-05-15	269.85	270.50	265.75	269.80	155486
2018-05-16	269.50	273.05	268.85	272.95	134215
2018-05-17	272.75	274.90	271.85	274.15	110945
2018-05-18	274.95	277.00	273.03	275.20	126396
2018-05-21	277.65	278.75	274.75	276.90	100065
2018-05-22	277.90	279.50	270.05	276.15	84276
2018-05-23	275.30	280.66	273.35	276.40	106489
2018-05-24	276.00	282.40	272.45	273.10	105268
2018-05-25	272.80	277.15	272.80	276.75	75431
2018-05-29	276.45	291.80	276.45	290.50	198955
2018-05-30	290.35	295.25	288.10	294.15	169888
2018-05-31	294.30	295.95	289.45	291.05	127570
2018-06-01	293.85	296.30	289.85	295.80	118745
2018-06-04	296.10	298.30	291.60	293.50	152386
2018-06-05	292.45	293.85	290.80	291.90	120185
2018-06-06	291.65	293.10	290.30	292.80	121395
2018-06-07	292.85	293.60	285.60	290.70	144475
2018-06-08	290.60	293.15	288.38	291.45	80144
2018-06-11	290.95	292.80	288.70	290.25	108001
2018-06-12	290.85	304.78	290.85	304.65	186608
2018-06-13	305.00	307.30	301.30	304.10	114166
2018-06-14	307.25	309.85	305.15	309.75	135356
2018-06-15	308.45	313.20	304.35	307.90	214975
2018-06-18	305.90	305.90	300.90	301.80	119810
2018-06-19	300.40	302.45	299.35	301.95	159740
2018-06-20	302.20	302.75	300.20	300.35	120106
2018-06-21	301.30	301.95	294.75	299.70	152269
2018-06-22	300.45	302.63	293.95	294.65	1564769
2018-06-25	296.30	299.40	289.00	290.85	240800
2018-06-26	290.95	300.30	289.55	298.20	169351
2018-06-27	294.50	295.95	286.00	288.60	148029
2018-06-28	287.90	293.15	285.03	292.75	123893
2018-06-29	293.70	295.55	292.25	293.65	151306
2018-07-02	293.00	293.95	288.50	291.00	162199
2018-07-03	292.50	292.50	289.00	289.60	65709
2018-07-05	291.10	291.20	287.05	289.20	272790
2018-07-06	290.15	295.90	288.65	295.30	109450
2018-07-09	296.15	296.85	292.60	294.80	279776
2018-07-10	296.15	296.68	293.48	296.25	113741
2018-07-11	294.40	297.95	291.93	292.20	121836
2018-07-12	293.00	296.20	290.25	295.95	122760
2018-07-13	296.95	299.35	295.50	299.25	98299
2018-07-16	299.65	300.35	295.06	297.75	84161
2018-07-17	297.80	300.00	296.00	296.55	106248
2018-07-18	298.15	304.80	298.00	303.95	153473
2018-07-19	309.10	309.10	302.65	303.65	99426
2018-07-20	302.70	304.70	300.20	300.65	93132
2018-07-23	300.60	303.90	300.10	302.00	95280
2018-07-24	303.40	305.70	295.70	297.65	124072
2018-07-25	297.45	300.95	295.35	300.65	109396
2018-07-26	299.75	301.95	295.20	298.55	95096
2018-07-27	297.95	298.00	282.75	286.00	173892
2018-07-30	286.00	287.25	280.90	283.90	196800
2018-07-31	284.35	289.35	282.25	286.80	150760
2018-08-01	288.55	294.65	285.15	292.90	198614
2018-08-02	291.95	296.55	291.95	295.80	141235
2018-08-03	296.55	297.45	291.23	293.35	177537
2018-08-06	292.95	297.50	292.05	297.45	212706
2018-08-07	298.20	298.20	281.85	286.10	281978
2018-08-08	286.30	290.70	282.56	286.20	208448
2018-08-09	285.90	296.30	285.90	295.55	209907
2018-08-10	320.75	321.70	290.90	292.40	511112
2018-08-13	293.65	301.20	292.30	293.15	199787
2018-08-14	289.00	296.30	285.58	293.20	407117
2018-08-15	293.05	296.85	286.70	296.45	192729
2018-08-16	296.65	296.65	292.05	293.75	128482
2018-08-17	294.70	295.35	291.15	294.40	127974
2018-08-20	295.30	297.70	291.35	297.40	100170
2018-08-21	298.75	303.20	298.25	302.40	160029
2018-08-22	301.95	304.85	297.35	300.50	166546
2018-08-23	301.75	301.75	298.25	299.00	128733
2018-08-24	299.65	304.85	299.53	304.00	203120
2018-08-27	305.25	308.25	301.05	305.50	180787
2018-08-28	305.70	308.35	300.85	304.25	158783
2018-08-29	304.50	307.00	304.50	306.10	89330
2018-08-30	305.00	305.68	302.65	303.65	92690
2018-08-31	303.65	306.25	301.05	306.00	86825
2018-09-04	305.95	310.60	305.80	307.63	148903
2018-09-05	307.85	309.80	297.98	301.65	139914
2018-09-06	300.85	303.25	298.35	300.90	200589
2018-09-07	300.30	305.00	295.65	296.80	144293
2018-09-10	297.60	312.45	292.65	297.50	190094
2018-09-11	296.90	308.40	296.90	306.40	271620
2018-09-12	306.15	310.23	298.35	302.30	104423
2018-09-13	301.25	303.05	278.51	282.85	510608
2018-09-14	286.60	288.90	276.01	282.85	281725
2018-09-17	283.50	285.90	271.45	272.15	313950
2018-09-18	270.85	275.05	263.26	270.00	204041
2018-09-19	268.95	270.30	264.05	266.85	193865
2018-09-20	268.75	269.25	265.50	265.75	171587
2018-09-21	265.15	267.80	264.70	265.50	471389
2018-09-24	265.75	271.55	263.35	271.15	200576
2018-09-25	271.90	278.90	270.80	278.25	256214
2018-09-26	278.80	280.55	276.05	279.80	402436
2018-09-27	280.55	283.10	278.60	280.70	191736
2018-09-28	281.05	286.45	279.90	282.75	178502
2018-10-01	284.59	286.28	279.24	281.01	157702
2018-10-02	280.19	281.86	276.19	277.84	158679
2018-10-03	278.84	280.60	274.23	278.29	284322
2018-10-04	277.47	278.04	269.81	272.64	204990
2018-10-05	273.00	275.27	269.58	273.65	216234
2018-10-08	273.50	273.50	262.50	267.60	258727
2018-10-09	266.93	272.59	266.46	268.15	122724
2018-10-10	268.16	270.38	256.71	260.20	175753
2018-10-11	259.86	265.14	257.76	260.85	183685
2018-10-12	265.63	267.23	259.71	265.80	167031
2018-10-15	264.63	264.63	261.00	263.55	151808
2018-10-16	265.18	276.00	265.18	274.33	197584
2018-10-17	275.04	277.95	271.22	276.35	150049
2018-10-18	276.48	278.21	268.97	271.08	155573
2018-10-19	272.02	272.02	262.00	264.70	186647
2018-10-22	265.13	284.69	262.48	265.97	91705
2018-10-23	262.55	269.88	259.01	265.94	195066
2018-10-24	264.98	268.34	254.08	254.84	133107
2018-10-25	256.16	259.89	251.20	257.74	120145
2018-10-26	253.14	258.44	247.01	253.36	142282
2018-10-29	257.36	265.20	248.48	252.81	245263
2018-10-30	252.51	258.31	250.36	257.88	115441
2018-10-31	259.36	264.92	252.75	254.73	300589
2018-11-01	255.67	262.15	252.62	261.72	172977
2018-11-02	262.24	266.75	258.99	263.39	155704
2018-11-05	260.11	264.08	256.97	258.97	223685
2018-11-06	257.49	262.30	255.23	257.76	237282
2018-11-07	260.50	265.33	258.48	259.50	312199
2018-11-08	259.38	262.73	254.21	260.24	470017
2018-11-09	231.95	233.04	222.00	232.01	695340
2018-11-12	231.63	231.76	216.72	219.38	380215
2018-11-13	220.10	221.62	215.38	221.05	441185
2018-11-14	224.86	226.58	220.00	224.50	576733
2018-11-15	225.37	245.12	225.37	243.96	851777
2018-11-16	240.00	245.36	237.14	242.49	401872
2018-11-19	239.51	244.65	233.00	236.00	497856
2018-11-20	233.73	241.57	231.11	233.17	335675
2018-11-21	233.70	239.37	232.00	236.46	218389
2018-11-23	234.83	240.41	230.55	233.16	123399
2018-11-26	236.44	240.43	232.74	240.00	317267
2018-11-27	239.72	243.00	233.61	240.84	332266
2018-11-28	241.31	244.54	238.49	243.71	263629
2018-11-29	243.09	244.95	238.42	241.77	163453
2018-11-30	241.67	244.17	238.75	240.49	220770
2018-12-03	239.84	248.17	239.80	247.71	337118
2018-12-04	248.08	248.08	238.18	238.86	385594
2018-12-06	235.13	241.39	231.01	238.25	291640
2018-12-07	236.85	238.93	229.64	231.94	274689
2018-12-10	233.46	236.76	230.91	235.40	160977
2018-12-11	237.45	240.00	234.71	235.30	383797
2018-12-12	237.31	240.82	234.52	234.52	220573
2018-12-13	235.34	236.66	226.62	228.58	268805
2018-12-14	226.85	228.57	220.67	221.46	354351
2018-12-17	219.57	222.78	214.33	218.72	333526
2018-12-18	221.85	225.26	218.78	222.62	465345
2018-12-19	222.81	225.45	216.42	218.44	330918
2018-12-20	218.34	220.84	214.56	219.14	326006
2018-12-21	218.45	222.61	212.92	215.50	471460
2018-12-24	213.00	217.78	210.94	213.13	124655
2018-12-26	214.48	223.16	212.35	222.91	168204
2018-12-27	219.09	222.85	214.28	222.71	238253
2018-12-28	223.30	227.47	218.20	225.12	227645
2018-12-31	226.80	230.25	225.71	229.63	254114
2019-01-02	227.28	228.26	222.40	225.81	187187
2019-01-03	224.83	226.16	219.29	221.09	150327
2019-01-04	224.09	230.40	221.53	228.32	213317
2019-01-07	228.47	229.75	223.47	224.21	314719
2019-01-08	225.56	233.88	225.56	233.68	173417
2019-01-09	245.19	246.63	239.76	240.16	260392
2019-01-10	239.32	243.00	231.83	232.58	246627
2019-01-11	231.89	234.04	227.51	229.62	165898
2019-01-14	228.45	228.45	225.68	227.50	175923
2019-01-15	227.68	232.88	225.78	231.06	302272
2019-01-16	232.40	233.73	229.41	231.13	152201
2019-01-17	230.57	234.63	230.53	233.50	209917
2019-01-18	235.15	240.84	233.26	238.09	272259
2019-01-22	236.74	241.49	236.68	238.86	152539
2019-01-23	239.28	240.57	235.69	237.04	106461
2019-01-24	237.37	240.91	232.41	240.33	88298
2019-01-25	241.29	244.91	240.38	243.19	86934
2019-01-28	240.83	242.52	237.85	240.00	93081
2019-01-29	238.99	244.73	234.58	241.00	116362
2019-01-30	242.80	242.80	235.47	240.29	162698
2019-01-31	240.46	249.24	238.26	248.80	130117
2019-02-01	247.05	251.58	244.17	246.80	180249
2019-02-04	245.78	249.45	242.95	249.13	114957
2019-02-05	250.09	253.80	249.85	252.05	95698
2019-02-06	251.82	253.37	248.96	251.74	75520
2019-02-07	249.51	251.91	246.79	248.22	74023
2019-02-08	246.46	248.35	244.67	246.71	103808
2019-02-11	247.78	251.66	246.84	250.44	116049
2019-02-12	252.38	254.75	246.97	246.99	206361
2019-02-13	248.32	250.37	245.43	250.13	165433
2019-02-14	249.46	251.21	245.59	249.84	104833
2019-02-15	250.78	255.01	250.78	253.28	117316
2019-02-19	252.95	254.29	250.89	252.82	93467
2019-02-20	252.40	254.11	250.55	253.01	87940
2019-02-21	252.02	254.25	251.13	252.99	71676
2019-02-22	254.12	254.49	248.78	249.96	202441
2019-02-25	251.79	253.92	249.41	250.63	291124
2019-02-26	250.68	252.00	245.19	247.07	98320
2019-02-27	246.16	247.47	243.53	246.33	176854
2019-02-28	245.99	248.89	241.94	245.76	174474
2019-03-01	247.65	259.12	244.00	252.46	291847
2019-03-04	253.67	253.67	235.11	236.20	176526
2019-03-05	235.73	237.27	231.36	234.18	241122
2019-03-06	234.40	234.40	230.33	230.94	283280
2019-03-07	231.30	233.85	230.66	232.29	203433
2019-03-08	231.01	233.75	230.40	233.33	196335
2019-03-11	234.00	236.96	233.15	236.07	161434
2019-03-12	237.01	239.60	236.07	239.06	146947
2019-03-13	239.25	239.60	234.35	234.94	183111
2019-03-14	235.14	236.23	233.00	234.07	108312
2019-03-15	235.14	237.76	231.79	232.85	170259
2019-03-18	232.39	239.33	231.41	239.08	204409
2019-03-19	239.33	243.22	231.55	239.89	136208
2019-03-20	239.93	239.93	235.89	237.05	136064
2019-03-21	236.48	238.36	231.58	236.29	114257
2019-03-22	235.38	235.88	228.73	229.27	191561
2019-03-25	229.55	233.99	228.68	231.55	124083
2019-03-26	232.46	239.68	232.39	236.06	155508
2019-03-27	236.45	237.70	230.01	234.84	121708
2019-03-28	235.20	238.00	229.43	237.28	118400
2019-03-29	239.16	240.39	235.35	239.33	135520
2019-04-01	241.22	242.35	236.21	237.11	264959
2019-04-02	237.36	237.39	232.81	236.41	220392
2019-04-03	237.96	238.05	233.18	235.45	331987
2019-04-04	235.84	236.72	232.53	233.00	231616
2019-04-05	233.27	236.29	230.64	232.31	245290
2019-04-08	232.27	234.73	230.13	233.48	246343
2019-04-09	232.39	235.36	229.31	230.94	154451
2019-04-10	231.00	231.22	227.55	229.25	171754
2019-04-11	229.86	230.79	225.68	230.47	368715
2019-04-12	231.43	234.49	230.13	233.89	119660
2019-04-15	234.25	236.41	234.23	234.69	164257
2019-04-16	235.25	236.47	232.45	234.55	307240
2019-04-17	235.01	236.85	223.32	225.32	523650
2019-04-18	226.49	229.53	219.13	221.79	282744
2019-04-22	220.95	225.95	220.49	225.69	196467
2019-04-23	225.46	227.88	223.30	225.09	185346
2019-04-24	224.80	228.55	223.62	227.88	94279
2019-04-25	227.82	227.82	222.29	225.68	169988
2019-04-26	226.27	227.87	223.48	225.55	219128
2019-04-29	225.38	229.64	225.30	225.99	132400
2019-04-30	225.66	229.57	223.73	227.50	180270
2019-05-01	228.20	230.71	224.57	225.51	164242
2019-05-02	224.87	231.49	223.01	231.05	211839
2019-05-03	231.62	236.08	230.33	231.09	256095
2019-05-06	227.45	237.95	226.45	237.18	260240
2019-05-07	236.08	236.57	232.13	233.58	262883
2019-05-08	232.84	236.94	231.21	235.27	330297
2019-05-09	233.54	236.16	226.65	230.53	338072
2019-05-10	222.47	231.25	217.45	228.92	513744
2019-05-13	224.91	228.40	220.39	224.31	332462
2019-05-14	225.22	228.57	223.76	227.40	185206
2019-05-15	225.53	227.82	224.90	225.27	163478
2019-05-16	225.51	232.31	224.24	228.96	238711
2019-05-17	226.74	228.99	224.48	224.59	168040
2019-05-20	222.99	226.30	221.77	223.47	110362
2019-05-21	224.51	229.30	223.20	225.82	131778
2019-05-22	226.00	228.57	223.60	227.62	144263
2019-05-23	225.64	226.00	222.45	224.50	99272
2019-05-24	225.17	226.85	223.48	225.66	112166
2019-05-28	225.47	229.84	224.27	227.00	187019
2019-05-29	226.64	227.45	221.83	222.53	187496
2019-05-30	222.76	225.87	221.75	223.51	87127
2019-05-31	221.80	221.80	212.27	212.80	256824
2019-06-03	213.77	216.64	212.29	214.46	175398
2019-06-04	216.32	223.39	216.32	223.02	120921
2019-06-05	224.10	227.57	223.49	226.93	122593
2019-06-06	227.33	228.82	225.02	226.78	166653
2019-06-07	227.70	230.91	227.07	230.19	132086
2019-06-10	230.99	237.60	227.42	227.70	236308
2019-06-11	228.82	238.63	228.82	237.97	237603
2019-06-12	237.84	239.78	236.21	239.28	170226
2019-06-13	240.43	240.65	236.63	239.33	127945
2019-06-14	238.18	242.68	237.89	241.71	140104
2019-06-17	242.55	244.81	238.66	238.84	160288
2019-06-18	239.64	242.76	237.00	240.98	185665
2019-06-19	241.54	246.90	241.12	246.34	127909
2019-06-20	249.50	249.50	245.81	248.16	134372
2019-06-21	246.98	249.30	245.23	248.87	197226
2019-06-24	249.11	249.11	245.04	246.22	117928
2019-06-25	247.14	250.00	246.03	249.25	193623
2019-06-26	248.81	251.20	243.13	245.53	148625
2019-06-27	246.61	249.48	243.71	248.07	137519
2019-06-28	248.26	255.33	247.95	251.91	553531
2019-07-01	254.85	254.85	248.63	250.49	140176
2019-07-02	251.07	251.07	245.76	247.31	107291
2019-07-03	247.89	249.88	246.31	249.48	31342
2019-07-05	248.41	251.46	247.21	251.46	63156
2019-07-08	250.16	250.16	245.79	247.47	114457
2019-07-09	244.33	247.39	231.12	246.96	94990
2019-07-10	247.54	249.48	246.32	247.26	78022
2019-07-11	247.75	248.05	245.05	246.56	129959
2019-07-12	247.11	249.47	245.09	248.80	139858
2019-07-15	248.73	252.41	248.06	249.10	103202
2019-07-16	249.01	249.48	246.54	248.68	119969
2019-07-17	248.35	251.33	247.20	248.49	98055
2019-07-18	248.35	252.06	247.25	247.56	123548
2019-07-19	248.45	252.76	247.36	251.65	125873
2019-07-22	251.89	253.22	249.25	250.53	165333
2019-07-23	251.34	253.12	247.69	252.89	101893
2019-07-24	252.20	254.44	250.47	253.48	109830
2019-07-25	253.48	256.01	252.12	252.79	109441
2019-07-26	253.64	256.40	251.01	254.69	124524
2019-07-29	254.05	254.99	251.97	253.65	106354
2019-07-30	252.14	257.85	252.14	257.38	80989
2019-07-31	257.11	258.32	253.81	254.44	81660
2019-08-01	254.64	259.72	252.90	255.21	129921
2019-08-02	254.47	256.38	251.18	255.95	116053
2019-08-05	251.75	254.09	246.96	247.46	130474
2019-08-06	247.85	252.08	244.82	245.99	222062
2019-08-07	243.21	246.12	239.88	245.67	324557
2019-08-08	169.00	177.61	160.00	163.96	2561400
2019-08-09	165.00	172.56	165.00	166.89	640485
2019-08-12	167.22	170.10	163.03	169.28	315281
2019-08-13	168.07	171.84	166.96	168.12	248464
2019-08-14	166.37	168.77	161.83	164.70	278179
2019-08-15	164.37	168.51	164.37	167.02	262262
2019-08-16	168.00	169.79	164.75	165.99	203220
2019-08-19	166.60	169.72	165.79	166.40	168430
2019-08-20	166.92	167.67	164.06	164.90	181894
2019-08-21	165.97	167.31	163.27	164.94	145729
2019-08-22	165.29	167.98	163.96	166.41	142315
2019-08-23	166.20	167.03	160.68	161.66	162482
2019-08-26	162.59	165.00	161.88	164.57	138016
2019-08-27	164.45	164.65	158.52	158.70	225563
2019-08-28	157.69	160.72	155.73	159.65	263218
2019-08-29	161.66	161.66	158.12	158.33	178584
2019-08-30	158.51	162.27	155.00	161.75	164443
2019-09-03	160.54	160.86	151.01	154.21	318469
2019-09-04	155.04	155.48	152.75	155.29	193224
2019-09-05	156.04	159.30	154.43	158.14	164658
2019-09-06	157.50	159.98	155.89	155.98	232434
2019-09-09	155.86	158.39	153.08	156.70	285416
2019-09-10	156.82	162.48	155.78	160.79	346590
2019-09-11	160.56	164.22	158.65	160.91	288037
2019-09-12	161.06	163.87	158.15	159.95	226077
2019-09-13	159.67	164.33	159.39	162.80	282831
2019-09-16	161.31	165.19	160.73	164.55	174274
2019-09-17	163.80	165.22	161.90	164.28	298092
2019-09-18	164.49	164.76	160.10	160.75	350018
2019-09-19	160.50	162.36	159.44	160.00	207452
2019-09-20	159.62	161.49	158.58	159.80	643793
2019-09-23	159.80	161.90	157.79	159.95	209865
2019-09-24	160.82	163.08	158.15	159.73	423986
2019-09-25	159.51	161.21	158.23	160.21	340392
2019-09-26	160.99	160.99	155.21	156.25	174516
2019-09-27	156.64	158.06	155.61	156.42	143012
2019-09-30	156.54	160.35	156.54	159.60	141345
2019-10-01	159.79	160.94	155.24	156.05	190016
2019-10-02	155.06	156.46	153.23	156.20	163639
2019-10-03	156.38	156.38	152.35	156.08	180788
2019-10-04	156.64	158.19	154.76	157.86	121579
2019-10-07	156.67	158.95	153.84	158.36	145064
2019-10-08	156.80	157.74	153.24	154.30	182618
2019-10-09	155.12	155.69	152.47	154.05	107897
2019-10-10	155.37	155.65	151.60	152.48	183607
2019-10-11	153.06	155.16	152.21	153.39	260719
2019-10-14	153.49	153.49	150.62	151.88	171539
2019-10-15	152.31	154.68	151.00	152.39	253893
2019-10-16	152.77	155.39	148.89	152.89	373695
2019-10-17	153.94	156.87	152.81	156.63	141254
2019-10-18	155.92	157.56	153.87	155.75	217215
2019-10-21	157.19	157.75	154.06	154.33	106654
2019-10-22	154.35	156.34	153.99	155.25	96158
2019-10-23	155.50	156.77	155.36	156.08	92873
2019-10-24	156.88	158.78	155.71	158.33	170014
2019-10-25	157.98	160.93	157.81	158.90	139933
2019-10-28	158.49	163.16	158.25	161.87	141090
2019-10-29	161.63	166.53	160.34	165.34	167558
2019-10-30	165.30	167.05	161.10	162.41	154808
2019-10-31	161.83	163.42	159.02	161.61	221575
2019-11-01	162.11	168.04	162.11	166.76	156941
2019-11-04	167.37	167.37	163.98	166.03	276538
2019-11-05	166.06	168.75	165.42	167.22	157639
2019-11-06	167.13	167.13	163.96	165.23	128246
2019-11-07	166.12	167.16	164.49	165.71	163041
2019-11-08	165.58	167.49	164.69	167.21	101858
2019-11-11	166.29	169.91	165.96	168.10	377875
2019-11-12	186.00	187.16	173.53	178.67	924217
2019-11-13	177.22	181.10	174.50	175.18	376279
2019-11-14	174.86	176.13	173.09	174.72	156000
2019-11-15	175.41	179.28	173.15	174.44	182970
2019-11-18	174.00	178.42	171.12	178.40	275937
2019-11-19	178.20	184.44	176.73	182.88	724164
2019-11-20	182.70	185.46	182.22	184.08	364024
2019-11-21	184.20	186.23	182.52	185.23	257695
2019-11-22	186.00	187.95	185.16	186.98	141180
2019-11-25	187.47	190.59	186.69	188.26	309682
2019-11-26	188.46	189.86	187.03	187.25	153857
2019-11-27	187.21	189.90	186.74	189.51	107322
2019-11-29	189.38	189.38	187.21	187.48	48242
2019-12-02	187.75	188.33	186.52	187.84	147119
2019-12-03	186.39	186.84	183.62	184.73	178069
2019-12-04	184.73	185.48	181.39	183.78	173259
2019-12-05	183.86	185.12	182.26	184.22	189789
2019-12-06	185.26	187.35	184.80	185.24	129101
2019-12-09	184.55	184.66	178.82	179.16	207162
2019-12-10	178.80	180.34	176.63	179.91	264117
2019-12-11	180.18	180.18	176.20	178.61	191109
2019-12-12	177.82	182.60	177.27	182.10	144427
2019-12-13	180.27	181.26	177.27	178.30	231512
2019-12-16	178.59	190.31	178.59	186.38	245535
2019-12-17	185.32	185.50	181.04	184.58	252564
2019-12-18	184.41	186.10	182.26	185.99	135594
2019-12-19	184.68	187.58	184.37	185.90	128962
2019-12-20	186.51	186.66	184.09	184.92	252368
2019-12-23	185.20	187.60	183.82	186.90	135709
2019-12-24	186.78	189.62	185.72	187.84	51799
2019-12-26	188.29	190.65	186.33	187.22	72675
2019-12-27	186.64	188.17	183.89	186.21	107152
2019-12-30	186.39	186.39	184.29	185.31	69662
2019-12-31	184.60	188.21	184.60	187.12	110902
2020-01-02	187.20	187.20	183.21	185.62	129573
2020-01-03	184.25	185.98	182.13	185.50	124525
2020-01-06	184.28	185.93	182.20	185.76	205426
2020-01-07	185.53	186.00	183.76	185.75	74406
2020-01-08	185.42	188.32	184.93	187.60	92508
2020-01-09	188.47	189.68	186.77	187.15	80052
2020-01-10	187.91	188.86	186.82	187.45	76536
2020-01-13	187.81	187.81	182.57	185.47	146113
2020-01-14	185.54	189.85	185.00	189.01	104858
2020-01-15	189.14	194.88	188.37	194.35	189287
2020-01-16	194.81	196.03	185.40	188.44	279012
2020-01-17	189.02	192.99	187.60	191.54	153895
2020-01-21	191.70	193.47	190.00	190.72	113446
2020-01-22	191.11	194.60	191.11	194.26	101011
2020-01-23	194.15	194.91	187.89	188.42	213949
2020-01-24	188.93	190.68	186.40	187.69	70503
2020-01-27	185.20	187.44	184.41	186.00	115642
2020-01-28	186.50	189.63	185.26	187.08	67620
2020-01-29	186.72	188.73	184.57	185.07	106759
2020-01-30	183.80	187.22	181.94	185.42	62078
2020-01-31	185.04	185.52	181.67	182.47	83504
2020-02-03	182.13	189.15	182.13	188.96	160416
2020-02-04	190.88	193.17	189.14	192.46	70267
2020-02-05	193.87	197.39	192.88	196.28	91087
2020-02-06	208.00	216.46	207.06	214.48	653488
2020-02-07	213.60	217.24	208.58	210.76	144054
2020-02-10	210.39	211.05	208.73	210.61	98644
2020-02-11	211.52	215.25	210.09	211.81	81322
2020-02-12	213.51	213.51	209.66	209.99	89575
2020-02-13	209.16	214.78	208.34	211.40	115133
2020-02-14	211.91	215.08	210.95	214.00	45273
2020-02-18	213.65	214.36	211.22	213.26	84393
2020-02-19	214.49	217.06	213.50	216.15	54086
2020-02-20	215.42	218.16	213.18	215.34	63773
2020-02-21	214.95	217.51	213.18	215.73	87841
2020-02-24	209.65	211.98	206.82	209.60	77866
2020-02-25	210.30	210.30	203.31	203.99	96552
2020-02-26	204.61	206.78	202.84	204.33	85787
2020-02-27	200.75	214.03	193.61	200.35	230132
2020-02-28	194.10	207.20	185.46	195.81	307567
2020-03-02	196.35	202.48	193.48	200.77	162894
2020-03-03	201.17	205.27	191.84	194.61	99556
2020-03-04	198.34	199.61	196.01	198.44	135546
2020-03-05	194.62	195.81	189.08	191.78	139405
2020-03-06	185.19	190.71	180.00	188.11	248901
2020-03-09	177.89	181.99	163.73	178.57	178425
2020-03-10	182.24	191.94	177.23	190.58	203922
2020-03-11	187.00	187.00	174.64	180.56	217368
2020-03-12	166.83	180.26	161.94	178.01	189879
2020-03-13	184.74	190.96	167.49	180.56	250951
2020-03-16	162.13	175.01	159.24	160.04	128434
2020-03-17	163.07	188.80	158.01	176.87	248534
2020-03-18	175.78	183.94	167.59	183.61	244555
2020-03-19	184.00	193.45	174.39	178.81	369908
2020-03-20	176.85	184.18	171.13	172.90	327243
2020-03-23	174.39	174.39	159.38	162.63	143311
2020-03-24	169.27	182.83	166.12	182.26	243630
2020-03-25	182.93	201.00	179.48	189.58	258165
2020-03-26	190.13	197.28	178.67	183.07	222640
2020-03-27	178.71	194.44	174.07	187.67	313547
2020-03-30	189.31	197.68	185.38	196.87	132739
2020-03-31	196.56	202.73	194.28	201.77	155490
2020-04-01	195.28	207.44	190.56	202.55	230012
2020-04-02	200.30	209.53	197.51	204.83	172687
2020-04-03	204.07	209.32	202.00	204.87	195462
2020-04-06	207.15	210.61	203.20	207.01	229070
2020-04-07	209.60	214.98	204.21	205.55	198255
2020-04-08	208.10	211.87	200.41	207.44	295864
2020-04-09	208.25	211.70	202.17	207.96	221293
2020-04-13	208.00	209.26	199.38	201.43	161182
2020-04-14	205.16	206.70	200.00	206.49	164942
2020-04-15	202.51	214.99	201.47	212.35	119369
2020-04-16	213.80	222.77	213.80	217.01	264096
2020-04-17	221.46	225.26	215.11	224.05	176754
2020-04-20	223.30	227.83	214.65	215.39	144110
2020-04-21	212.35	218.56	210.36	215.56	90959
2020-04-22	218.45	219.88	213.60	214.29	177277
2020-04-23	214.64	225.70	214.64	221.99	243750
2020-04-24	224.58	226.34	219.19	225.60	161158
2020-04-27	227.95	236.51	225.67	230.89	172669
2020-04-28	232.81	232.81	222.33	224.03	147741
2020-04-29	226.79	229.73	222.06	222.51	109672
2020-04-30	221.30	229.84	218.97	219.31	117886
2020-05-01	217.46	219.10	213.09	217.82	128450
2020-05-04	216.64	218.55	211.24	213.34	113486
2020-05-05	217.78	220.48	214.59	217.80	143454
2020-05-06	219.21	219.84	215.06	217.16	121466
2020-05-07	218.00	223.52	215.00	217.36	179524
2020-05-08	211.55	211.55	196.73	198.10	427747
2020-05-11	201.09	203.50	196.19	200.54	246733
2020-05-12	200.30	200.30	186.86	187.36	310798
2020-05-13	187.00	188.00	176.58	181.99	289470
2020-05-14	181.27	186.21	176.00	185.45	200802
2020-05-15	186.94	186.94	181.85	185.96	126561
2020-05-18	187.71	194.11	184.53	186.70	153682
2020-05-19	185.39	190.24	185.19	188.89	147020
2020-05-20	190.32	190.32	184.74	187.36	212708
2020-05-21	186.30	192.75	185.99	190.63	178846
2020-05-22	189.95	194.14	188.13	191.03	113995
2020-05-26	194.70	194.70	190.72	192.28	92982
2020-05-27	193.11	197.92	190.35	197.08	196821
2020-05-28	198.83	201.29	196.69	197.05	186505
2020-05-29	196.73	201.67	196.17	199.62	236533
2020-06-01	200.23	204.53	199.25	202.32	181798
2020-06-02	201.37	202.01	195.92	196.90	131585
2020-06-03	197.35	200.08	195.65	199.50	151812
2020-06-04	199.09	199.09	188.82	193.24	162831
2020-06-05	195.30	201.45	190.37	199.89	193005
2020-06-08	198.49	203.79	198.49	202.63	119473
2020-06-09	202.69	202.69	192.91	193.26	199685
2020-06-10	193.11	193.11	184.04	185.02	216276
2020-06-11	183.00	185.90	179.96	180.27	184899
2020-06-12	185.94	186.46	175.18	178.06	200237
2020-06-15	175.57	179.98	175.24	176.92	207271
2020-06-16	180.83	181.52	177.41	178.00	257648
2020-06-17	179.55	184.73	178.45	183.32	159626
2020-06-18	182.50	182.79	178.36	178.94	177901
2020-06-19	180.57	182.02	176.92	178.76	239778
2020-06-22	178.06	179.97	177.04	179.00	135960
2020-06-23	180.03	183.33	179.01	179.57	218875
2020-06-24	179.02	179.02	172.11	172.64	119696
2020-06-25	170.65	174.49	170.57	174.03	217470
2020-06-26	173.97	175.12	171.05	172.31	217392
2020-06-29	172.92	180.31	171.49	180.16	140842
2020-06-30	180.40	184.95	179.30	184.31	228094
2020-07-01	183.91	184.94	180.12	182.55	194210
2020-07-02	183.17	188.78	182.80	186.72	170566
2020-07-06	187.78	190.81	186.43	187.90	221395
2020-07-07	187.04	189.95	185.93	187.29	104174
2020-07-08	186.23	188.06	181.28	184.00	126928
2020-07-09	184.15	185.94	179.46	180.55	92798
2020-07-10	181.17	183.58	178.66	183.35	109841
2020-07-13	184.57	187.49	180.56	181.06	81555
2020-07-14	181.42	183.69	180.03	183.47	92431
2020-07-15	185.75	189.39	185.71	189.14	83567
2020-07-16	188.46	189.62	185.58	187.44	69402
2020-07-17	187.91	191.19	187.91	188.08	77864
2020-07-20	188.67	191.21	188.25	190.96	85411
2020-07-21	192.61	193.59	190.46	190.93	101836
2020-07-22	191.71	195.82	190.94	194.00	63552
2020-07-23	193.99	197.27	193.05	193.50	50003
2020-07-24	193.57	193.57	189.02	192.46	49993
2020-07-27	192.29	193.94	190.59	192.36	55834
2020-07-28	192.20	192.82	187.66	188.50	118393
2020-07-29	189.87	194.53	189.87	190.18	186712
2020-07-30	188.63	191.98	181.53	187.28	191118
2020-07-31	187.55	187.55	180.09	183.73	111284
2020-08-03	185.43	185.43	181.21	183.78	76921
2020-08-04	183.43	186.78	182.37	184.06	57417
2020-08-05	184.62	186.53	183.28	184.79	77711
2020-08-06	185.05	185.05	176.11	177.73	149264
2020-08-07	177.37	179.25	176.54	177.70	101214
2020-08-10	179.60	181.82	177.72	178.88	186657
2020-08-11	197.21	197.21	189.07	193.33	424142
2020-08-12	194.24	194.24	188.96	189.08	216200
2020-08-13	189.68	192.14	188.06	188.85	111727
2020-08-14	188.08	188.08	184.22	186.63	98488
2020-08-17	186.36	188.08	183.95	184.47	89911
2020-08-18	184.03	185.90	183.00	185.73	83232
2020-08-19	185.43	185.93	183.04	184.43	85590
2020-08-20	184.08	184.78	180.48	181.55	94585
2020-08-21	181.22	182.84	178.43	180.85	103648
2020-08-24	181.49	182.79	179.88	182.59	106385
2020-08-25	183.46	191.88	182.44	191.44	220460
2020-08-26	190.03	192.11	187.71	191.56	134155
2020-08-27	191.93	200.58	190.29	198.15	239689
2020-08-28	197.71	199.03	194.85	196.30	94771
2020-08-31	195.42	200.79	190.36	200.24	215926
2020-09-01	200.02	200.19	196.19	197.98	304867
2020-09-02	202.65	202.65	197.42	199.30	110534
2020-09-03	197.94	197.94	191.49	192.81	95744
2020-09-04	193.18	193.54	183.70	187.36	162384
2020-09-08	185.64	187.99	182.68	186.10	145557
2020-09-09	187.20	195.77	186.00	195.15	180876
2020-09-10	194.70	197.34	193.04	193.41	140143
2020-09-11	194.59	195.80	190.88	191.99	89497
2020-09-14	192.56	195.97	191.89	192.04	124313
2020-09-15	193.25	194.92	190.54	191.85	78403
2020-09-16	192.43	194.39	189.86	191.39	95216
2020-09-17	189.71	195.75	186.26	195.09	201328
2020-09-18	196.82	206.62	196.09	198.52	323725
2020-09-21	195.84	196.33	187.58	191.92	269868
2020-09-22	192.93	195.00	187.45	189.38	140777
2020-09-23	189.46	190.55	185.45	185.57	153026
2020-09-24	185.10	186.59	182.08	183.45	132921
2020-09-25	182.16	186.61	180.75	186.47	134186
2020-09-28	188.28	189.12	185.10	185.48	84750
2020-09-29	185.19	188.09	183.01	183.19	72583
2020-09-30	183.22	184.74	181.39	182.76	108924
2020-10-01	182.58	185.07	179.41	180.27	106899
2020-10-02	178.35	180.48	176.78	177.60	130974
2020-10-05	178.59	182.59	178.59	181.45	99560
2020-10-06	181.35	184.41	180.39	182.15	89219
2020-10-07	182.63	187.63	182.63	187.20	65517
2020-10-08	188.34	194.34	187.59	194.03	140342
2020-10-09	194.88	195.77	191.26	191.85	78994
2020-10-12	193.25	199.80	192.40	197.84	113369
2020-10-13	196.15	199.45	193.67	199.13	112258
2020-10-14	199.87	202.23	198.00	200.19	103016
2020-10-15	199.25	203.64	196.55	202.47	71968
2020-10-16	202.22	208.77	198.95	199.17	163303
2020-10-19	198.41	200.45	190.29	191.42	104511
2020-10-20	191.38	193.12	189.78	190.35	52086
2020-10-21	191.64	193.63	190.01	192.43	60652
2020-10-22	193.40	194.89	190.54	194.11	111665
2020-10-23	195.83	195.83	192.03	192.80	89485
2020-10-26	191.61	193.88	188.56	190.30	84966
2020-10-27	190.39	194.27	189.46	189.85	110623
2020-10-28	187.59	189.94	182.36	183.07	117255
2020-10-29	183.08	183.25	179.90	179.90	115830
2020-10-30	180.29	182.03	176.52	177.79	236533
2020-11-02	179.40	182.78	176.19	181.02	261245
2020-11-03	182.65	187.70	180.53	186.65	142176
2020-11-04	189.58	191.78	185.00	187.06	139004
2020-11-05	189.59	190.67	185.00	188.29	129418
2020-11-06	195.00	205.00	187.39	188.26	216265
2020-11-09	196.96	198.60	190.63	191.22	181049
2020-11-10	190.97	196.58	189.43	196.13	135576
2020-11-11	196.00	196.00	191.72	195.00	143525
2020-11-12	195.00	197.00	193.26	195.10	139242
2020-11-13	196.55	200.00	193.65	197.61	110864
2020-11-16	199.10	199.10	188.21	188.82	162738
2020-11-17	186.56	190.40	185.32	188.25	103081
2020-11-18	187.97	188.15	185.37	185.85	84550
2020-11-19	185.67	187.76	184.42	186.08	86302
2020-11-20	185.62	186.73	183.17	185.68	422062
2020-11-23	185.93	188.47	184.76	185.24	91701
2020-11-24	185.36	187.54	183.23	186.96	76957
2020-11-25	187.26	187.26	183.93	184.92	54235
2020-11-27	184.69	186.99	184.25	186.78	34950
2020-11-30	186.61	189.25	184.59	188.70	87840
2020-12-01	188.92	191.03	188.00	188.97	105891
2020-12-02	188.23	192.13	187.19	190.78	65028
2020-12-03	189.14	195.00	188.31	194.00	100474
2020-12-04	193.91	198.56	193.28	197.60	87261
2020-12-07	197.02	200.69	193.98	196.57	85198
2020-12-08	195.63	199.29	195.63	196.92	80229
2020-12-09	198.30	198.30	195.00	196.18	76679
2020-12-10	196.17	198.50	194.91	196.85	80106
2020-12-11	195.84	197.90	192.82	195.09	68701
2020-12-14	194.53	199.81	191.15	191.33	119501
2020-12-15	191.57	198.96	188.84	196.26	256994
2020-12-16	196.51	205.92	195.50	205.34	282792
2020-12-17	204.48	212.77	204.48	209.59	415851
2020-12-18	209.62	214.38	206.00	213.69	558274
2020-12-21	210.86	212.97	202.87	207.11	332504
2020-12-22	206.11	212.42	204.86	208.82	156456
2020-12-23	210.25	212.70	207.29	211.17	63283
2020-12-24	211.17	213.27	209.84	211.72	36587
2020-12-28	212.57	215.22	212.20	214.55	70246
2020-12-29	214.11	214.83	212.37	214.65	60630
2020-12-30	214.57	215.93	213.45	213.86	87679
2020-12-31	214.87	215.85	210.79	214.49	85618
2021-01-04	215.93	217.72	208.60	212.06	101753
2021-01-05	211.45	219.62	211.45	219.29	190645
2021-01-06	218.40	220.00	210.93	219.77	285473
2021-01-07	220.00	220.00	217.33	219.99	206341
2021-01-08	219.96	227.07	218.53	221.48	343779
2021-01-11	221.50	223.24	220.13	222.54	177104
2021-01-12	222.80	226.93	216.52	217.54	191024
2021-01-13	216.21	226.00	213.53	222.07	199196
2021-01-14	222.53	225.99	218.93	221.38	75463
2021-01-15	221.38	223.54	214.90	215.47	107269
2021-01-19	217.88	218.15	213.54	217.52	99121
2021-01-20	217.29	220.91	216.12	217.77	114287
2021-01-21	218.39	220.38	215.41	217.66	124493
2021-01-22	217.01	221.60	215.00	220.68	71043
2021-01-25	221.23	223.44	219.39	221.73	68781
2021-01-26	222.59	223.33	215.12	215.75	118923
2021-01-27	212.95	213.50	202.18	203.36	205672
2021-01-28	202.69	207.60	200.12	204.29	179495
2021-01-29	204.09	206.76	202.17	204.48	120861
2021-02-01	206.65	208.68	200.46	203.25	113432
2021-02-02	205.34	209.30	201.78	207.50	99929
2021-02-03	206.99	211.25	206.19	210.59	71819
2021-02-04	211.48	217.30	210.88	211.94	77199
2021-02-05	213.22	213.83	208.16	208.92	71311
2021-02-08	209.57	209.80	206.00	207.88	100724
2021-02-09	208.67	212.27	207.95	210.67	40788
2021-02-10	210.65	213.59	210.65	212.78	50907
2021-02-11	214.07	218.37	213.91	217.99	80215
2021-02-12	218.54	221.19	218.50	220.44	65550
2021-02-16	219.17	222.22	215.85	218.96	55571
2021-02-17	218.09	223.73	217.87	219.14	213592
2021-02-18	219.40	220.46	215.78	217.15	121785
2021-02-19	217.66	217.66	212.05	212.58	68241
2021-02-22	210.56	218.03	209.63	216.25	104080
2021-02-23	214.67	218.32	211.56	217.01	51971
2021-02-24	217.17	221.00	217.17	219.54	61589
2021-02-25	219.69	220.28	216.38	218.19	72934
2021-02-26	218.19	218.19	199.03	207.50	242799
2021-03-01	208.85	210.83	204.40	207.48	151623
2021-03-02	206.43	207.67	203.52	204.72	121172
2021-03-03	204.09	205.00	200.22	202.90	84656
2021-03-04	203.55	204.00	197.49	198.22	126136
2021-03-05	198.45	203.53	193.48	202.02	106917
2021-03-08	200.96	201.14	196.70	198.05	201114
2021-03-09	198.60	204.84	196.92	197.58	215862
2021-03-10	198.57	204.80	198.57	202.96	99769
2021-03-11	203.83	206.72	202.50	203.47	141062
2021-03-12	202.48	207.50	201.57	203.88	141404
2021-03-15	205.25	207.94	204.06	206.74	106830
2021-03-16	206.00	207.79	204.16	206.36	81123
2021-03-17	206.52	206.91	204.01	205.44	67132
2021-03-18	205.59	207.35	202.86	203.92	97519
2021-03-19	203.85	209.65	202.86	207.42	198465
2021-03-22	206.65	209.37	204.89	207.39	183021
2021-03-23	207.98	208.25	205.51	207.45	263025
2021-03-24	209.45	212.85	206.58	207.52	98547
2021-03-25	207.10	208.37	200.76	204.12	108295
2021-03-26	204.81	210.32	204.59	209.83	59455
2021-03-29	209.43	211.69	206.00	207.55	115552
2021-03-30	207.46	208.57	206.37	207.74	43888
2021-03-31	207.07	209.64	205.02	205.44	129431
2021-04-01	205.49	209.75	203.00	207.45	87956
2021-04-05	207.53	208.50	203.03	204.73	138997
2021-04-06	203.55	207.22	201.54	205.01	131903
2021-04-07	205.58	206.45	203.16	204.56	92276
2021-04-08	205.55	206.00	202.47	204.01	87127
2021-04-09	203.74	205.00	202.50	204.19	91799
2021-04-12	204.43	207.66	203.16	205.50	95099
2021-04-13	205.65	207.37	205.13	206.00	40605
2021-04-14	205.89	209.27	204.96	205.63	96681
2021-04-15	206.79	209.36	206.15	208.26	109308
2021-04-16	208.28	213.69	207.18	211.70	124264
2021-04-19	211.98	212.03	209.01	211.18	84195
2021-04-20	211.71	215.58	208.76	213.75	83334
2021-04-21	213.90	217.17	212.00	215.73	78634
2021-04-22	215.78	216.47	213.09	213.78	98368
2021-04-23	212.99	214.70	211.48	211.85	93310
2021-04-26	211.62	213.20	208.73	212.45	87306
2021-04-27	211.28	211.28	205.16	210.25	119968
2021-04-28	209.87	212.92	208.18	212.49	58227
2021-04-29	212.14	212.17	204.55	208.33	133267
2021-04-30	208.55	209.91	205.18	208.27	124643
2021-05-03	208.53	209.22	206.07	207.63	110919
2021-05-04	208.98	209.89	204.11	207.00	123102
2021-05-05	207.89	211.80	207.89	210.30	152345
2021-05-06	209.19	212.65	205.39	210.84	122037
2021-05-07	205.43	208.00	196.73	199.78	273960
2021-05-10	201.36	202.59	199.31	199.99	169369
2021-05-11	199.54	201.00	196.06	196.57	151188
2021-05-12	197.57	201.30	190.00	190.83	207108
2021-05-13	191.07	196.76	190.63	195.48	170151
2021-05-14	196.96	200.11	195.54	199.00	123186
2021-05-17	198.25	200.50	197.88	200.20	126836
2021-05-18	199.20	204.64	196.04	200.61	149676
2021-05-19	199.54	200.18	194.39	196.75	82613
2021-05-20	196.53	201.89	192.40	201.42	176093
2021-05-21	202.11	207.57	201.25	205.29	206573
2021-05-24	207.27	207.75	203.34	204.49	200575
2021-05-25	204.77	207.92	204.20	207.25	95701
2021-05-26	207.44	207.50	204.00	205.76	109388
2021-05-27	205.27	207.61	203.69	207.27	115175
2021-05-28	208.72	211.23	207.68	208.06	111590
2021-06-01	208.02	208.02	204.92	206.49	76706
2021-06-02	207.35	207.35	203.13	204.75	123271
2021-06-03	204.91	205.77	201.84	205.02	70012
2021-06-04	206.58	206.82	204.06	205.80	37534
2021-06-07	205.73	206.77	202.60	202.79	106807
2021-06-08	204.19	204.19	200.67	202.83	58894
2021-06-09	203.84	205.99	202.23	204.63	60866
2021-06-10	205.16	207.12	203.27	206.63	66916
2021-06-11	207.10	207.60	203.64	204.90	85136
2021-06-14	205.65	206.30	203.40	205.28	102436
2021-06-15	205.72	205.72	202.60	204.54	81595
2021-06-16	204.81	205.63	202.46	204.82	52107
2021-06-17	204.68	205.58	204.02	205.37	47167
2021-06-18	204.58	205.98	202.60	203.14	116681
2021-06-21	204.11	208.91	202.48	208.14	86388
2021-06-22	208.42	209.26	206.38	206.49	71650
2021-06-23	206.61	207.98	204.01	207.25	90034
2021-06-24	207.47	208.34	205.02	206.02	108245
2021-06-25	205.68	211.33	204.91	209.04	236836
2021-06-28	208.06	208.06	204.62	205.40	62136
2021-06-29	205.25	206.72	203.47	205.41	62973
2021-06-30	205.76	206.11	202.85	205.80	83904
2021-07-01	206.42	209.60	206.40	208.16	92231
2021-07-02	207.93	208.55	205.53	207.87	57693
2021-07-06	208.25	208.38	205.26	206.68	89301
2021-07-07	207.00	209.73	204.54	209.30	52656
2021-07-08	207.72	209.60	205.34	209.30	50941
2021-07-09	210.44	212.27	206.16	207.17	167435
2021-07-12	207.89	207.89	205.40	206.73	84713
2021-07-13	205.84	206.27	202.57	203.95	129777
2021-07-14	204.31	204.47	193.70	194.64	295099
2021-07-15	194.64	196.82	192.56	195.95	162496
2021-07-16	195.94	198.36	194.54	194.79	158715
2021-07-19	193.85	196.07	193.16	194.91	123716
2021-07-20	196.14	199.10	194.93	196.70	108358
2021-07-21	197.37	199.61	194.25	197.07	103572
2021-07-22	197.68	197.68	195.30	196.33	93653
2021-07-23	196.71	199.32	196.09	198.84	63055
2021-07-26	198.84	199.85	195.58	196.28	101961
2021-07-27	195.25	197.44	194.14	196.53	135110
2021-07-28	196.53	200.64	196.53	199.30	135617
2021-07-29	199.23	201.48	199.23	200.31	58343
2021-07-30	200.23	204.37	200.23	203.29	162855
2021-08-02	204.01	204.01	196.33	196.86	237295
2021-08-03	196.29	200.96	190.65	191.20	381229
2021-08-04	190.00	193.44	187.14	190.73	210048
2021-08-05	183.39	192.56	183.39	192.47	213515
2021-08-06	191.41	193.77	188.59	193.30	120177
2021-08-09	194.25	196.01	191.19	193.51	146951
2021-08-10	194.49	194.49	190.28	190.94	97325
2021-08-11	191.40	192.37	188.04	188.64	79512
2021-08-12	189.48	191.99	186.16	186.80	181020
2021-08-13	186.28	188.42	184.94	187.85	122213
2021-08-16	187.47	191.73	187.47	191.54	106166
2021-08-17	191.22	195.36	190.23	195.03	95305
2021-08-18	195.00	195.20	192.64	193.66	141469
2021-08-19	193.60	196.46	192.63	196.04	98612
2021-08-20	196.85	199.59	196.51	198.07	91398
2021-08-23	199.16	199.80	196.68	196.84	64972
2021-08-24	196.62	199.26	196.18	198.21	83572
2021-08-25	198.72	200.10	195.23	195.23	122576
2021-08-26	195.35	196.30	194.04	195.00	87404
2021-08-27	195.86	197.14	194.80	195.03	82740
2021-08-30	195.03	200.31	194.61	200.11	124768
2021-08-31	201.03	201.19	197.68	199.35	107291
2021-09-01	199.86	200.59	198.48	200.38	39486
2021-09-02	201.48	205.12	200.46	203.79	112228
2021-09-03	202.43	205.75	202.13	202.78	113946
2021-09-07	201.67	206.33	195.60	205.98	137948
2021-09-08	240.00	282.00	240.00	260.00	2958516
2021-09-09	259.93	259.93	249.37	252.28	485004
2021-09-10	253.00	254.96	241.19	244.05	452053
2021-09-13	246.47	246.47	239.53	240.07	326866
2021-09-14	241.87	242.81	238.00	239.22	215190
2021-09-15	237.01	245.34	235.10	243.88	317544
2021-09-16	244.91	247.45	241.67	243.08	145219
2021-09-17	242.83	244.70	238.00	240.34	265009
2021-09-20	237.87	239.78	235.71	238.75	145441
2021-09-21	239.44	242.49	238.20	239.52	165230
2021-09-22	240.68	242.00	237.46	238.83	141750
2021-09-23	239.10	249.37	237.30	245.15	284323
2021-09-24	244.12	244.56	241.69	242.81	88990
2021-09-27	243.34	245.25	240.26	243.06	100050
2021-09-28	241.10	242.32	236.91	238.26	175385
2021-09-29	238.18	243.15	235.46	235.88	118895
2021-09-30	237.55	239.45	231.07	233.38	137453
2021-10-01	234.01	234.73	229.61	234.02	126786
2021-10-04	234.02	237.00	228.82	233.20	118889
2021-10-05	234.42	239.97	233.47	234.24	153537
2021-10-06	233.31	236.56	231.44	236.11	110988
2021-10-07	236.55	238.23	231.05	232.07	141463
2021-10-08	232.11	235.02	227.87	228.11	117429
2021-10-11	228.11	231.49	223.49	224.82	167842
2021-10-12	224.70	231.65	224.21	230.59	136657
2021-10-13	229.76	235.25	229.76	231.75	119660
2021-10-14	231.81	236.53	231.81	234.12	91479
2021-10-15	234.02	234.85	230.58	230.84	127002
2021-10-18	230.26	232.10	224.95	225.40	79152
2021-10-19	227.21	229.75	225.32	228.87	73628
2021-10-20	230.65	233.64	227.79	231.62	102454
2021-10-21	231.97	232.99	229.85	230.50	93267
2021-10-22	227.79	228.00	219.57	225.94	297820
2021-10-25	227.92	227.92	223.86	224.91	103725
2021-10-26	225.65	225.65	222.65	224.17	142882
2021-10-27	223.70	228.65	222.23	227.39	150055
2021-10-28	227.46	231.54	226.14	230.24	123848
2021-10-29	230.35	234.43	228.34	234.13	151776
2021-11-01	234.13	237.28	229.74	236.43	119336
2021-11-02	237.46	237.46	232.02	236.06	119272
2021-11-03	236.35	241.98	230.55	240.64	181849
2021-11-04	245.00	251.18	237.66	241.00	227367
2021-11-05	240.73	243.80	238.98	241.15	93174
2021-11-08	240.55	242.54	236.97	242.46	95058
2021-11-09	242.37	243.40	238.94	240.87	65340
2021-11-10	240.85	241.64	237.62	239.62	77471
2021-11-11	240.76	242.45	236.94	242.30	258848
2021-11-12	242.30	244.04	238.92	243.62	110626
2021-11-15	244.23	244.44	240.96	244.31	118178
2021-11-16	244.97	248.11	242.51	246.50	182546
2021-11-17	246.50	249.38	244.26	247.25	261217
2021-11-18	247.48	247.48	241.84	246.44	176959
2021-11-19	246.79	251.77	245.32	246.98	358678
2021-11-22	246.98	249.76	242.69	247.44	300541
2021-11-23	246.69	247.18	237.49	242.26	99953
2021-11-24	241.52	242.82	238.39	240.07	116302
2021-11-26	239.40	239.60	232.21	232.72	68141
2021-11-29	234.60	238.27	229.18	229.36	108081
2021-11-30	229.12	234.53	225.54	226.21	120055
2021-12-01	227.35	232.00	223.10	223.51	141930
2021-12-02	223.73	228.25	222.40	227.24	100247
2021-12-03	228.59	228.59	220.00	220.96	121131
2021-12-06	222.49	225.96	219.50	224.16	170339
2021-12-07	226.18	231.68	226.18	227.98	138222
2021-12-08	228.63	230.59	225.66	228.45	97509
2021-12-09	226.82	228.90	224.87	225.00	100551
2021-12-10	225.22	226.32	223.06	223.78	95884
2021-12-13	223.45	228.58	222.50	226.35	110896
2021-12-14	224.74	227.07	222.57	225.25	71751
2021-12-15	225.36	227.07	220.01	226.83	131856
2021-12-16	227.75	229.40	223.90	226.60	79971
2021-12-17	226.12	236.20	224.68	230.66	271530
2021-12-20	228.00	231.41	224.03	230.33	108722
2021-12-21	232.69	234.80	230.81	231.90	123941
2021-12-22	232.70	235.84	231.24	235.69	100019
2021-12-23	236.96	236.96	233.50	235.65	117412
2021-12-27	235.68	239.46	235.63	239.09	53955
2021-12-28	240.00	240.00	237.55	237.74	46714
2021-12-29	237.75	240.07	237.48	239.02	60679
2021-12-30	238.46	241.70	236.01	239.24	142103
2021-12-31	240.90	240.90	236.63	237.34	83476
2022-01-03	237.75	237.75	231.11	236.40	121064
2022-01-04	235.79	238.01	229.06	231.57	150031
2022-01-05	234.04	238.84	229.79	229.97	149088
2022-01-06	230.39	232.24	226.75	230.59	122901
2022-01-07	222.86	231.37	222.86	229.03	112747
2022-01-10	227.40	228.99	223.91	228.10	151526
2022-01-11	229.14	235.70	228.97	235.41	202373
2022-01-12	236.50	238.91	229.32	229.46	116646
2022-01-13	230.19	230.19	219.59	220.66	215496
2022-01-14	219.78	221.57	216.35	219.99	183790
2022-01-18	219.80	224.98	214.31	214.98	184031
2022-01-19	213.58	219.31	211.39	212.16	184914
2022-01-20	212.40	218.79	212.30	212.64	170940
2022-01-21	210.85	213.42	208.06	210.54	121953
2022-01-24	207.90	213.66	203.57	213.21	223505
2022-01-25	212.58	217.02	204.50	207.67	137362
2022-01-26	210.05	214.97	206.82	208.69	155778
2022-01-27	207.82	210.30	201.98	203.51	138472
2022-01-28	203.97	207.67	201.12	207.67	100570
2022-01-31	208.34	213.77	207.99	213.36	141466
2022-02-01	213.74	213.81	209.28	213.50	135394
2022-02-02	212.47	214.53	209.11	210.79	139515
2022-02-03	210.45	212.75	207.83	211.00	314316
2022-02-04	211.06	215.11	209.79	212.34	119037
2022-02-07	211.80	215.29	211.34	213.40	109229
2022-02-08	212.56	219.95	212.56	219.78	184968
2022-02-09	221.15	225.46	220.47	221.81	206865
2022-02-10	219.25	227.01	219.25	221.23	505157
2022-02-11	221.59	224.97	219.10	221.35	197499
2022-02-14	219.62	225.44	218.40	220.16	205989
2022-02-15	221.32	225.29	219.66	220.85	114724
2022-02-16	220.61	223.43	217.11	222.68	197966
2022-02-17	220.53	224.87	218.41	220.00	223965
2022-02-18	220.44	222.00	217.87	219.34	317649
2022-02-22	218.01	221.34	216.38	217.09	361628
2022-02-23	217.78	220.10	216.17	216.35	154197
2022-02-24	215.70	217.23	211.48	216.68	265623
2022-02-25	217.00	229.99	215.00	228.95	516061
2022-02-28	227.04	237.28	227.04	236.73	378708
2022-03-01	237.51	239.11	231.75	235.81	200980
2022-03-02	235.76	239.57	234.67	235.90	295765
2022-03-03	236.87	240.79	236.11	240.13	262402
2022-03-04	239.07	243.51	233.59	242.93	209476
2022-03-07	241.66	241.66	232.15	233.08	273590
2022-03-08	233.71	235.17	219.67	221.31	285638
2022-03-09	224.23	228.50	223.20	226.71	156147
2022-03-10	222.88	225.46	221.11	224.72	188755
2022-03-11	226.59	226.95	222.53	224.00	158624
2022-03-14	221.60	226.51	219.42	221.31	137026
2022-03-15	223.01	226.04	220.29	226.03	142951
2022-03-16	227.76	236.78	227.76	236.40	277617
2022-03-17	235.35	247.87	234.37	246.60	354781
2022-03-18	247.58	251.73	243.23	244.99	329250
2022-03-21	244.67	249.40	244.65	247.46	208725
2022-03-22	247.36	247.61	239.12	242.59	283368
2022-03-23	241.42	241.42	229.75	231.04	176388
2022-03-24	231.29	231.29	224.54	225.05	243222
2022-03-25	226.00	226.51	223.29	225.62	212852
2022-03-28	224.99	226.98	221.74	223.15	296123
2022-03-29	225.45	228.78	224.16	224.57	300758
2022-03-30	224.85	230.83	224.85	227.11	145955
2022-03-31	226.70	227.71	222.18	222.64	183182
2022-04-01	223.23	228.39	222.00	226.65	164795
2022-04-04	225.70	226.82	215.82	217.61	298904
2022-04-05	217.91	223.07	217.68	218.89	179790
2022-04-06	217.59	221.36	216.34	220.50	201358
2022-04-07	219.88	223.99	218.96	223.62	157532
2022-04-08	224.60	229.45	221.35	227.27	184939
2022-04-11	228.90	228.90	220.99	221.76	104076
2022-04-12	222.75	233.30	222.26	224.35	279862
2022-04-13	224.35	229.26	220.62	226.40	101886
2022-04-14	226.69	227.45	223.15	223.54	106615
2022-04-18	221.35	222.01	216.48	218.75	112238
2022-04-19	218.67	225.94	216.99	222.71	105357
2022-04-20	224.45	230.16	222.20	229.70	142614
2022-04-21	231.87	233.88	223.97	224.22	98441
2022-04-22	222.18	225.54	212.00	213.96	286660
2022-04-25	214.65	218.96	211.39	218.69	135542
2022-04-26	216.51	218.38	208.86	212.19	177175
2022-04-27	213.94	216.73	211.31	212.30	236879
2022-04-28	214.17	217.72	210.02	217.50	189517
2022-04-29	217.83	219.91	212.99	213.99	190488
2022-05-02	213.67	217.12	209.05	212.31	109424
2022-05-03	211.77	213.74	209.02	209.94	137356
2022-05-04	209.10	215.10	206.62	213.40	106210
2022-05-05	212.40	214.91	205.13	207.78	94733
2022-05-06	206.43	208.00	202.59	206.25	176579
2022-05-09	203.03	203.95	197.10	201.17	355408
2022-05-10	187.48	191.36	173.49	184.71	1128643
2022-05-11	186.10	187.63	173.04	173.49	446834
2022-05-12	170.53	174.75	167.47	174.54	487865
2022-05-13	174.96	180.50	174.12	175.26	269742
2022-05-16	178.95	181.88	176.59	180.75	286500
2022-05-17	181.88	187.40	181.70	185.79	171881
2022-05-18	183.47	185.45	178.48	179.25	130448
2022-05-19	177.57	183.29	176.76	181.14	181719
2022-05-20	181.50	181.55	176.92	180.76	123656
2022-05-23	183.70	184.32	178.74	180.67	147758
2022-05-24	178.81	180.52	176.93	180.13	116172
2022-05-25	180.62	183.34	179.76	181.26	84776
2022-05-26	181.03	182.32	178.71	179.47	241486
2022-05-27	180.84	184.82	180.84	182.59	130198
2022-05-31	182.15	184.03	178.04	181.64	229994
2022-06-01	181.94	184.06	174.15	179.82	178145
2022-06-02	179.63	184.60	178.86	183.46	171988
2022-06-03	182.60	183.58	178.50	179.51	163158
2022-06-06	181.93	181.93	176.95	178.02	222553
2022-06-07	176.82	180.01	176.82	178.57	220272
2022-06-08	177.40	179.75	175.20	175.54	234886
2022-06-09	174.21	174.52	170.80	173.21	216284
2022-06-10	170.57	173.90	170.23	172.53	233530
2022-06-13	169.34	170.34	167.68	168.21	295312
2022-06-14	168.09	168.09	160.04	164.74	223753
2022-06-15	165.26	167.97	163.16	165.25	175724
2022-06-16	162.20	162.20	158.60	161.60	215683
2022-06-17	162.57	165.83	160.59	162.04	235960
2022-06-21	165.64	166.12	161.14	161.66	151936
2022-06-22	160.19	164.80	159.58	161.40	177336
2022-06-23	161.33	166.22	161.33	165.29	131523
2022-06-24	166.79	169.72	165.74	169.42	214252
2022-06-27	170.43	173.83	167.58	169.40	104276
2022-06-28	169.87	170.38	166.38	166.83	144542
2022-06-29	166.81	168.37	164.75	168.11	134448
2022-06-30	167.15	167.22	163.49	164.39	165739
2022-07-01	163.60	168.61	163.60	168.21	101104
2022-07-05	165.80	166.68	162.01	166.31	277309
2022-07-06	166.99	167.87	163.72	164.81	177548
2022-07-07	164.92	166.55	164.34	165.95	123055
2022-07-08	164.91	167.09	163.70	164.04	90027
2022-07-11	161.84	163.98	160.80	162.06	87487
2022-07-12	161.71	164.20	159.97	164.04	184220
2022-07-13	162.97	165.15	161.28	163.69	168031
2022-07-14	161.91	164.83	161.85	162.84	148421
2022-07-15	164.80	167.55	162.55	167.39	155058
2022-07-18	168.45	173.56	165.43	165.43	148749
2022-07-19	167.35	170.36	166.81	169.00	126829
2022-07-20	168.76	171.91	164.34	171.29	145785
2022-07-21	172.19	176.05	170.86	175.92	144473
2022-07-22	175.77	176.32	171.42	172.72	125405
2022-07-25	171.07	171.88	168.55	168.95	292455
2022-07-26	169.22	172.95	167.51	171.96	175477
2022-07-27	172.45	178.04	172.45	177.69	154897
2022-07-28	177.08	177.47	167.49	176.29	314742
2022-07-29	176.06	178.83	173.97	177.17	229996
2022-08-01	176.90	179.53	174.30	177.53	163554
2022-08-02	177.61	180.61	175.52	179.27	135855
2022-08-03	179.30	180.97	177.52	177.89	219101
2022-08-04	178.74	178.99	175.05	175.63	142344
2022-08-05	173.65	179.86	173.63	179.63	200220
2022-08-08	179.12	188.83	177.97	188.10	423442
2022-08-09	170.00	172.18	164.50	166.31	1037486
2022-08-10	169.67	175.00	167.67	171.32	323663
2022-08-11	171.52	176.34	169.20	169.45	152175
2022-08-12	169.54	171.65	169.35	171.19	131883
2022-08-15	171.14	175.86	169.60	175.68	141966
2022-08-16	176.35	179.76	173.61	179.08	299169
2022-08-17	176.74	177.39	174.74	175.50	374327
2022-08-18	174.70	175.15	171.73	171.73	218420
2022-08-19	169.94	171.30	165.43	167.11	199566
2022-08-22	164.21	165.76	160.81	162.47	151452
2022-08-23	161.40	162.70	159.74	160.65	140672
2022-08-24	159.87	163.00	159.87	162.13	139876
2022-08-25	163.57	167.18	162.30	165.60	88347
2022-08-26	165.04	166.15	160.94	161.85	116073
2022-08-29	160.09	160.80	158.72	160.11	118752
2022-08-30	160.64	161.65	158.93	159.84	192350
2022-08-31	160.94	162.05	158.10	159.00	152533
2022-09-01	157.30	159.10	155.34	158.95	130728
2022-09-02	159.98	160.61	156.14	157.38	139666
2022-09-06	157.56	158.03	154.73	156.16	143544
2022-09-07	156.64	165.43	155.76	165.30	158290
2022-09-08	164.33	169.45	163.40	168.50	148178
2022-09-09	169.61	172.52	168.19	172.43	168384
2022-09-12	173.30	177.10	173.30	174.53	230746
2022-09-13	170.62	172.03	169.02	169.86	200159
2022-09-14	169.88	171.80	167.71	170.80	160002
2022-09-15	171.24	174.26	167.94	168.06	121542
2022-09-16	166.63	166.63	161.00	161.72	298667
2022-09-19	159.77	160.92	154.36	160.88	245828
2022-09-20	159.30	159.30	155.61	156.00	247359
2022-09-21	155.92	158.57	152.56	152.56	207168
2022-09-22	151.91	152.37	149.87	152.13	261483
2022-09-23	151.71	155.11	151.33	154.60	272000
2022-09-26	154.50	155.59	150.71	151.02	167598
2022-09-27	152.20	152.57	148.21	149.44	183824
2022-09-28	149.77	153.59	149.77	152.74	127516
2022-09-29	151.61	152.68	149.25	151.48	189767
2022-09-30	152.35	156.10	150.30	150.60	320621
2022-10-03	151.07	153.81	148.59	152.37	209906
2022-10-04	153.79	158.35	153.69	158.15	199388
2022-10-05	157.42	160.92	156.28	160.62	177633
2022-10-06	161.14	161.64	153.14	153.33	195081
2022-10-07	151.76	152.87	149.38	149.99	192544
2022-10-10	150.66	150.66	143.61	144.48	169342
2022-10-11	143.57	145.89	140.89	143.00	204463
2022-10-12	142.30	142.39	138.54	139.95	185685
2022-10-13	137.67	145.08	135.03	143.95	207752
2022-10-14	145.60	145.60	139.98	140.53	146981
2022-10-17	142.96	146.52	142.74	144.27	150074
2022-10-18	147.07	150.84	145.52	146.01	165846
2022-10-19	145.35	145.61	142.79	144.16	117563
2022-10-20	143.61	145.77	142.15	142.29	93998
2022-10-21	141.92	142.98	139.89	142.05	290926
2022-10-24	143.13	143.58	141.19	141.84	113619
2022-10-25	142.53	146.52	142.53	146.15	110142
2022-10-26	146.73	152.56	146.12	150.11	149255
2022-10-27	151.51	152.18	148.88	149.18	269388
2022-10-28	149.06	152.04	146.77	149.31	92572
2022-10-31	148.52	150.69	147.66	148.41	224281
2022-11-01	149.90	152.05	146.59	147.16	201017
2022-11-02	146.57	146.88	140.74	140.95	367471
2022-11-03	139.39	139.39	132.76	137.24	374415
2022-11-04	139.46	140.18	134.00	136.41	209855
2022-11-07	138.46	142.10	134.19	142.07	416629
2022-11-08	128.90	146.71	128.90	145.50	606666
2022-11-09	144.76	148.48	143.53	145.08	248386
2022-11-10	151.88	157.53	150.16	156.65	224703
2022-11-11	157.20	165.74	157.04	165.56	215573
2022-11-14	162.98	166.53	158.33	158.64	232854
2022-11-15	160.12	162.67	159.40	160.56	131459
2022-11-16	160.69	161.31	157.16	158.18	132092
2022-11-17	155.76	156.19	152.36	155.73	170796
2022-11-18	158.69	159.58	156.66	156.82	130952
2022-11-21	155.98	160.18	155.98	157.93	96268
2022-11-22	158.89	158.89	155.24	157.55	116969
2022-11-23	158.40	159.39	155.68	157.89	99538
2022-11-25	158.17	158.65	156.06	157.46	52308
2022-11-28	156.63	158.23	154.75	155.42	93838
2022-11-29	154.76	156.00	153.91	155.63	87223
2022-11-30	154.81	159.59	152.23	159.23	194298
2022-12-01	160.04	164.57	159.05	162.70	118097
2022-12-02	160.54	163.29	160.45	161.44	87238
2022-12-05	159.24	160.25	155.60	156.19	66935
2022-12-06	156.28	156.28	151.35	153.20	125371
2022-12-07	152.87	155.92	151.67	152.54	121812
2022-12-08	152.15	156.59	151.42	154.65	116973
2022-12-09	153.01	156.76	151.02	153.75	87994
2022-12-12	153.79	155.76	153.18	155.16	184485
2022-12-13	160.39	164.06	160.24	162.83	251103
2022-12-14	162.61	164.50	160.19	161.19	161948
2022-12-15	158.20	160.69	157.97	158.17	297713
2022-12-16	156.15	157.30	153.34	154.66	424434
2022-12-19	153.63	155.44	151.75	152.38	130748
2022-12-20	151.11	155.73	150.58	154.02	120613
2022-12-21	154.66	160.11	154.66	158.66	149320
2022-12-22	156.13	158.54	155.73	156.86	120386
2022-12-23	156.76	157.03	154.19	155.95	64596
2022-12-27	155.12	157.51	153.76	155.97	88178
2022-12-28	155.55	158.98	152.82	152.98	91830
2022-12-29	153.66	161.16	153.66	158.78	124380
2022-12-30	158.13	159.16	154.30	157.48	127693
2023-01-03	159.46	162.01	156.70	159.81	127338
2023-01-04	161.50	163.76	159.75	161.95	173785
2023-01-05	161.05	165.92	158.01	165.13	266442
2023-01-06	167.08	167.08	160.88	161.68	184392
2023-01-09	161.90	165.35	157.61	157.65	157344
2023-01-10	156.83	165.13	156.83	164.95	128762
2023-01-11	166.71	173.00	165.96	172.55	295461
2023-01-12	173.48	177.93	169.84	175.00	500916
2023-01-13	174.63	177.90	171.14	177.13	134386
2023-01-17	176.53	178.60	174.64	176.82	119825
2023-01-18	177.50	180.68	174.20	174.81	141950
2023-01-19	173.27	176.84	171.85	176.74	106060
2023-01-20	177.33	187.06	177.17	187.05	611703
2023-01-23	187.29	189.18	184.13	186.41	225350
2023-01-24	185.62	188.20	183.39	185.06	179871
2023-01-25	183.50	186.49	182.00	185.98	134953
2023-01-26	185.91	187.40	184.58	187.15	126544
2023-01-27	187.35	192.64	184.68	192.48	225746
2023-01-30	190.25	192.84	188.45	190.95	191803
2023-01-31	191.76	194.06	188.65	193.23	152053
2023-02-01	193.80	196.20	191.11	194.94	155148
2023-02-02	197.19	201.17	196.27	198.21	258460
2023-02-03	196.12	198.83	195.70	197.09	149026
2023-02-06	195.80	196.51	191.35	191.99	120268
2023-02-07	190.64	192.13	188.33	189.97	132603
2023-02-08	188.78	189.13	185.00	185.96	210864
2023-02-09	186.45	186.45	179.74	180.41	133499
2023-02-10	179.91	181.95	178.72	180.29	129140
2023-02-13	180.28	181.44	178.87	181.22	122998
2023-02-14	181.33	181.67	174.01	177.37	238278
2023-02-15	176.31	180.67	174.76	180.21	162885
2023-02-16	176.99	181.90	176.25	178.43	152854
2023-02-17	177.55	180.60	175.87	179.31	143791
2023-02-21	178.55	179.19	175.01	175.45	110957
2023-02-22	176.00	176.71	174.21	174.78	107007
2023-02-23	175.60	178.18	173.42	178.08	136099
2023-02-24	176.35	177.96	174.40	177.02	145507
2023-02-27	178.99	180.77	175.86	177.64	282859
2023-02-28	167.77	173.99	165.56	170.64	459510
2023-03-01	170.65	170.65	167.61	168.57	168731
2023-03-02	166.77	168.27	164.90	166.73	202658
2023-03-03	168.09	171.14	166.97	169.66	193113
2023-03-06	171.04	171.04	159.74	161.25	267265
2023-03-07	161.26	163.15	156.77	157.47	198504
2023-03-08	157.09	157.09	153.82	156.17	217026
2023-03-09	156.77	159.68	154.93	154.97	127859
2023-03-10	155.00	155.00	150.92	153.15	178139
2023-03-13	152.00	156.99	151.74	156.20	153462
2023-03-14	159.56	159.88	153.10	155.28	199959
2023-03-15	151.97	154.69	150.03	153.95	134369
2023-03-16	152.66	156.10	150.24	155.88	131053
2023-03-17	155.34	158.33	153.34	157.53	240896
2023-03-20	158.77	161.79	157.73	161.51	130951
2023-03-21	162.89	164.97	162.69	164.62	139149
2023-03-22	164.93	164.93	155.02	155.24	255999
2023-03-23	156.12	158.57	153.07	153.60	245152
2023-03-24	153.90	156.67	150.82	156.23	109353
2023-03-27	157.74	159.43	156.11	157.14	101301
2023-03-28	156.46	158.25	154.88	156.00	82895
2023-03-29	157.38	164.44	153.28	164.16	458020
2023-03-30	165.79	165.79	163.05	164.09	233134
2023-03-31	164.09	165.90	164.09	164.96	224661
2023-04-03	164.50	164.89	160.87	161.03	217490
2023-04-04	160.97	167.61	160.02	167.29	287254
2023-04-05	166.70	171.06	165.87	169.45	278779
2023-04-06	168.93	171.10	167.76	170.76	121864
2023-04-10	170.42	173.83	170.42	173.41	122839
2023-04-11	174.18	177.42	173.12	175.32	181827
2023-04-12	176.37	177.44	171.23	171.28	155344
2023-04-13	172.42	175.81	171.06	175.52	199830
2023-04-14	175.06	175.90	173.61	175.72	112855
2023-04-17	176.20	176.20	172.19	174.39	103785
2023-04-18	175.30	175.35	172.48	174.49	136308
2023-04-19	174.00	177.51	173.27	176.95	71178
2023-04-20	175.84	177.56	174.98	175.88	60502
2023-04-21	176.88	181.40	175.83	181.08	101846
2023-04-24	181.27	183.51	180.63	183.31	138813
2023-04-25	181.87	184.95	180.24	180.24	155142
2023-04-26	180.12	181.46	178.30	181.17	109364
2023-04-27	181.87	189.46	173.99	188.45	133116
2023-04-28	188.13	191.63	187.72	189.14	136658
2023-05-01	188.99	190.86	187.22	190.45	119778
2023-05-02	189.12	190.29	185.98	187.67	117781
2023-05-03	187.97	192.15	187.38	187.66	138823
2023-05-04	186.56	186.56	183.64	185.13	272026
2023-05-05	187.09	188.44	184.29	184.67	228358
2023-05-08	185.18	187.11	181.46	184.04	243631
2023-05-09	192.74	212.43	190.81	209.15	815947
2023-05-10	209.02	210.90	202.42	207.98	392030
2023-05-11	207.83	208.48	201.11	202.05	175931
2023-05-12	202.28	202.28	197.80	200.71	108771
2023-05-15	200.80	203.40	198.77	199.19	124510
2023-05-16	197.68	200.05	196.14	196.63	109813
2023-05-17	196.88	196.88	189.68	190.02	264025
2023-05-18	188.52	189.57	184.53	187.85	217252
2023-05-19	190.14	192.63	188.68	190.14	144355
2023-05-22	190.17	193.52	188.93	191.77	84653
2023-05-23	191.50	191.91	184.08	184.93	148648
2023-05-24	184.25	184.26	180.00	181.11	249117
2023-05-25	179.87	179.87	173.51	174.13	113399
2023-05-26	174.03	176.34	172.49	173.24	105509
2023-05-30	172.60	173.07	170.51	170.97	128691
2023-05-31	170.74	175.84	168.26	174.89	207984
2023-06-01	174.74	179.92	174.05	179.12	151388
2023-06-02	179.81	184.60	178.18	184.46	144368
2023-06-05	183.46	189.84	182.11	188.02	252810
2023-06-06	188.01	190.72	186.59	190.45	151334
2023-06-07	190.41	192.71	189.30	191.89	180809
2023-06-08	191.59	193.53	190.10	191.93	103011
2023-06-09	191.90	192.57	187.95	188.80	108847
2023-06-12	188.51	194.37	188.51	194.07	133092
2023-06-13	195.14	196.57	193.13	193.93	87306
2023-06-14	193.47	194.73	185.02	185.98	201222
2023-06-15	185.42	190.27	183.40	188.78	238092
2023-06-16	190.18	190.18	186.56	188.94	224907
2023-06-20	187.72	187.95	183.26	184.39	172126
2023-06-21	183.26	185.64	181.12	182.25	186629
2023-06-22	182.33	182.33	178.17	179.03	162561
2023-06-23	177.63	181.04	175.04	176.31	233518
2023-06-26	177.15	178.75	175.60	177.40	107829
2023-06-27	177.51	181.27	175.66	178.12	102038
2023-06-28	178.09	178.09	174.50	177.20	114097
2023-06-29	177.59	179.65	176.51	176.96	111972
2023-06-30	178.35	179.93	175.28	178.19	143969
2023-07-03	177.34	177.34	172.54	174.48	81310
2023-07-05	172.92	173.23	170.32	172.06	193051
2023-07-06	170.53	171.31	168.63	170.45	371207
2023-07-07	170.21	172.24	170.09	170.93	111362
2023-07-10	171.62	176.41	171.62	176.37	123271
2023-07-11	177.16	179.92	177.16	178.78	120730
2023-07-12	180.00	181.14	178.14	179.60	180867
2023-07-13	179.92	182.37	178.93	182.23	113950
2023-07-14	182.21	182.62	180.09	180.72	130099
2023-07-17	179.48	182.39	178.92	180.53	105893
2023-07-18	180.59	181.80	173.06	173.53	283264
2023-07-19	173.58	175.98	169.05	170.93	204126
2023-07-20	170.58	173.05	162.90	169.93	258894
2023-07-21	171.03	176.52	170.80	176.35	202046
2023-07-24	175.31	176.20	171.02	175.40	174928
2023-07-25	174.55	176.49	171.23	172.18	142543
2023-07-26	171.63	180.75	171.63	177.83	171814
2023-07-27	178.50	180.73	173.04	173.75	171485
2023-07-28	175.00	178.84	174.20	177.94	117036
2023-07-31	178.77	179.01	176.48	178.18	107029
2023-08-01	177.10	177.10	172.59	174.70	159431
2023-08-02	173.25	173.68	171.43	171.50	158341
2023-08-03	170.64	171.10	168.27	169.01	123793
2023-08-04	169.87	170.07	168.09	168.72	178608
2023-08-07	170.16	171.90	169.01	171.44	237901
2023-08-08	153.45	160.00	141.00	143.00	1432987
2023-08-09	143.21	147.70	141.38	142.22	429747
2023-08-10	142.83	147.09	141.64	142.02	317140
2023-08-11	140.73	144.75	140.73	142.42	259933
2023-08-14	142.30	143.78	140.93	142.75	266894
2023-08-15	141.18	143.61	139.72	140.70	185220
2023-08-16	140.04	140.73	137.57	138.12	128640
2023-08-17	137.91	137.91	133.24	134.46	253260
2023-08-18	133.67	134.46	131.34	131.82	181455
2023-08-21	131.49	134.86	130.37	134.72	190225
2023-08-22	134.90	136.48	132.53	136.24	214775
2023-08-23	137.01	138.37	135.14	138.04	162147
2023-08-24	137.34	138.99	136.73	137.09	149033
2023-08-25	137.41	138.90	135.84	137.75	81442
2023-08-28	138.11	140.92	137.87	138.47	89956
2023-08-29	138.75	148.80	138.75	146.85	230586
2023-08-30	146.79	149.67	146.31	147.72	163253
2023-08-31	147.95	148.16	144.15	145.03	193482
2023-09-01	146.15	146.90	144.69	144.86	131031
2023-09-05	143.59	143.59	139.11	139.29	186110
2023-09-06	139.15	142.98	137.80	140.38	170442
2023-09-07	139.30	139.30	133.59	134.27	171596
2023-09-08	133.86	135.90	128.50	130.42	257881
2023-09-11	128.63	128.63	128.63	128.63	19187
2023-09-12	128.14	129.54	124.15	124.50	182100
2023-09-13	123.60	127.25	123.42	125.56	462328
2023-09-14	126.38	128.40	124.71	128.16	258236
2023-09-15	128.41	129.76	127.14	128.00	350115
2023-09-18	127.87	128.28	124.47	124.95	141512
2023-09-19	124.50	124.78	123.50	123.72	89840
2023-09-20	124.56	124.66	121.13	121.20	128650
2023-09-21	119.88	120.50	116.88	116.90	115720
2023-09-22	117.19	118.32	115.33	116.45	149217
2023-09-25	116.33	116.89	114.55	116.06	145719
2023-09-26	114.78	116.00	114.04	115.27	136418
2023-09-27	116.00	118.26	115.17	117.00	191268
2023-09-28	116.84	119.03	116.68	118.58	211763
2023-09-29	119.73	120.53	118.22	119.01	87764
2023-10-02	118.11	119.66	117.07	118.18	88243
2023-10-03	117.63	120.35	116.79	118.61	225612
2023-10-04	118.84	119.10	115.38	118.52	259020
2023-10-05	118.97	120.64	116.29	117.00	142985
2023-10-06	115.53	116.75	114.34	116.24	129351
2023-10-09	115.35	116.71	113.86	116.67	87899
2023-10-10	117.40	120.08	116.33	119.29	103780
2023-10-11	119.05	119.05	113.24	115.04	195863
2023-10-12	115.04	115.04	109.18	109.52	214518
2023-10-13	109.47	110.96	107.06	108.00	179697
2023-10-16	108.68	112.43	107.92	111.02	152654
2023-10-17	109.63	114.78	109.55	113.19	128026
2023-10-18	112.24	112.72	110.50	110.65	117372
2023-10-19	110.25	112.05	108.49	108.75	125209
2023-10-20	109.31	109.70	107.13	108.08	112436
2023-10-23	107.17	108.60	105.75	105.80	91512
2023-10-24	106.52	108.77	105.58	108.69	262195
2023-10-25	107.44	107.62	103.56	103.80	161375
2023-10-26	103.71	103.71	100.85	101.07	210071
2023-10-27	101.20	101.20	98.30	99.58	215915
2023-10-30	100.94	101.99	96.87	98.43	213984
2023-10-31	98.93	99.57	97.06	98.06	284600
2023-11-01	97.78	98.62	95.19	98.32	300848
2023-11-02	100.27	101.46	99.34	100.08	212869
2023-11-03	102.73	104.36	101.33	102.59	372103
2023-11-06	102.82	105.02	100.15	102.00	462580
2023-11-07	101.41	101.41	83.12	84.34	1346620
2023-11-08	83.16	87.07	80.73	86.66	667938
2023-11-09	87.24	87.24	80.21	81.08	444768
2023-11-10	81.23	82.58	78.28	81.91	336069
2023-11-13	81.48	83.22	79.85	82.03	201553
2023-11-14	85.00	88.58	84.34	87.49	261487
2023-11-15	87.31	90.46	85.96	88.49	292512
2023-11-16	88.28	88.89	86.76	87.11	207288
2023-11-17	88.39	88.39	85.12	85.58	171246
2023-11-20	85.57	86.78	84.58	86.33	267563
2023-11-21	85.97	86.36	82.82	83.03	283100
2023-11-22	84.02	84.59	83.09	84.22	219432
2023-11-24	84.03	85.29	83.60	84.98	91418
2023-11-27	84.39	85.74	83.30	84.39	326729
2023-11-28	86.49	88.36	84.41	84.62	1095410
2023-11-29	84.91	87.58	84.64	84.64	5004837
2023-11-30	85.25	90.36	84.58	87.76	716448
2023-12-01	87.45	91.54	85.68	91.34	479129
2023-12-04	91.06	93.51	90.74	92.20	429441
2023-12-05	91.35	91.35	88.43	88.91	277639
2023-12-06	89.09	90.69	85.73	86.29	287780
2023-12-07	86.36	87.84	84.88	87.49	338314
2023-12-08	87.99	88.89	85.68	86.25	194568
2023-12-11	85.76	86.37	84.24	85.47	302226
2023-12-12	84.94	87.14	83.26	86.39	315555
2023-12-13	86.83	92.79	85.64	92.11	462988
2023-12-14	95.21	100.93	94.94	100.39	505420
2023-12-15	100.74	102.98	97.51	99.41	696628
2023-12-18	99.14	99.63	97.47	98.12	289360
2023-12-19	99.15	101.60	99.15	101.39	185184
2023-12-20	101.00	102.12	97.11	97.21	371577
2023-12-21	98.49	99.73	97.40	98.42	438781
2023-12-22	99.09	99.70	97.48	97.96	330330
2023-12-26	98.44	101.48	96.51	99.59	174332
2023-12-27	99.67	101.08	98.78	99.66	150271
2023-12-28	99.49	100.94	98.43	99.76	176964
2023-12-29	99.21	99.83	98.08	99.74	222166
2024-01-02	98.68	104.00	98.14	101.58	317355
2024-01-03	100.00	100.03	94.07	95.38	379767
2024-01-04	95.20	98.14	94.83	96.97	426574
2024-01-05	96.14	99.51	94.12	97.62	253704
2024-01-08	96.89	101.07	96.80	99.44	342444
2024-01-09	97.73	99.46	95.76	95.97	375656
2024-01-10	95.97	96.70	93.60	94.06	315998
2024-01-11	93.27	94.28	91.74	93.10	348444
2024-01-12	94.50	95.91	94.16	95.51	281291
2024-01-16	94.13	94.94	92.47	93.23	171373
2024-01-17	91.18	93.16	91.18	93.07	215462
2024-01-18	93.99	95.46	92.81	95.26	242662
2024-01-19	95.84	95.95	92.89	94.36	163463
2024-01-22	95.29	99.89	94.92	97.06	219075
2024-01-23	98.63	98.75	93.92	95.77	142676
2024-01-24	97.31	97.38	93.13	93.13	117758
2024-01-25	94.41	96.11	94.27	95.76	144089
2024-01-26	96.32	97.52	95.06	95.61	161428
2024-01-29	95.00	96.25	93.38	96.11	270711
2024-01-30	94.92	95.10	93.00	93.34	165012
2024-01-31	93.55	94.28	91.51	91.53	256607
2024-02-01	91.98	92.90	88.74	92.88	245059
2024-02-02	91.49	91.74	88.72	91.04	172837
2024-02-05	89.58	90.08	86.80	86.88	296817
2024-02-06	88.30	96.78	87.65	95.00	453040
2024-02-07	95.88	99.46	95.45	96.80	329928
2024-02-08	96.70	99.58	94.75	99.47	229709
2024-02-09	100.09	102.18	99.40	101.16	263609
2024-02-12	100.74	104.41	100.74	104.02	198298
2024-02-13	99.46	101.44	97.51	98.94	201325
2024-02-14	100.11	102.02	98.90	99.51	159372
2024-02-15	101.22	107.61	101.22	107.11	313279
2024-02-16	106.30	108.41	105.03	106.54	261232
2024-02-20	104.69	106.20	103.89	105.19	208590
2024-02-21	104.07	105.25	103.01	104.19	264367
2024-02-22	103.69	104.29	102.49	102.95	189413
2024-02-23	103.13	104.31	102.64	103.59	209719
2024-02-26	104.01	105.78	103.87	105.60	222685
2024-02-27	105.95	107.70	104.17	106.81	331762
2024-02-28	112.15	123.46	109.02	112.48	531760
2024-02-29	114.39	114.39	108.46	109.23	482202
2024-03-01	106.99	107.26	104.06	105.39	443486
2024-03-04	104.91	108.45	103.86	106.97	356476
2024-03-05	106.45	106.75	102.09	102.50	250242
2024-03-06	104.28	105.95	100.94	103.51	301341
2024-03-07	105.06	106.64	104.23	105.39	249348
2024-03-08	106.77	109.12	104.38	104.52	233850
2024-03-11	104.08	105.63	103.20	103.51	248004
2024-03-12	103.98	104.25	100.18	100.84	360629
2024-03-13	100.42	103.22	100.42	101.24	213431
2024-03-14	100.63	100.95	97.57	98.67	291102
2024-03-15	98.70	100.44	97.25	98.08	314124
2024-03-18	98.08	100.36	97.05	99.17	263393
2024-03-19	98.77	99.99	97.28	99.01	186180
2024-03-20	98.50	98.89	96.16	97.32	251135
2024-03-21	97.32	99.27	95.33	98.52	318866
2024-03-22	98.25	98.77	96.80	98.10	199068
2024-03-25	98.35	99.40	96.61	98.13	171626
2024-03-26	98.47	101.30	98.25	100.76	258642
2024-03-27	102.03	103.88	101.07	102.89	212251
2024-03-28	103.05	108.24	102.74	107.32	348272
2024-04-01	107.72	108.43	104.86	105.43	269714
2024-04-02	103.74	105.27	101.42	102.58	252654
2024-04-03	102.31	104.61	102.31	103.36	238697
2024-04-04	105.01	106.01	100.88	100.90	202732
2024-04-05	100.39	104.11	99.96	101.69	348515
2024-04-08	102.31	105.22	101.67	102.99	170144
2024-04-09	103.38	106.24	103.38	105.35	299231
2024-04-10	99.75	102.00	98.90	99.82	285753
2024-04-11	101.28	102.50	99.51	100.75	180227
2024-04-12	99.65	99.90	97.80	98.20	194980
2024-04-15	99.06	99.60	96.51	97.10	208407
2024-04-16	96.48	98.50	94.93	96.33	145442
2024-04-17	96.38	97.24	95.69	95.88	140242
2024-04-18	96.04	97.72	94.61	96.90	143274
2024-04-19	97.13	99.13	95.20	95.77	181916
2024-04-22	95.75	96.73	94.30	96.38	133539
2024-04-23	95.91	99.53	95.48	97.76	160499
2024-04-24	97.10	97.58	95.87	96.72	171083
2024-04-25	95.84	95.84	93.36	94.53	147160
2024-04-26	94.19	96.59	94.19	94.84	81315
2024-04-29	95.84	98.37	95.84	97.40	151725
2024-04-30	95.76	98.28	95.44	97.92	161794
2024-05-01	97.83	100.73	97.08	98.29	243665
2024-05-02	99.50	100.24	97.41	99.04	340489
2024-05-03	100.97	101.65	98.68	99.99	165174
2024-05-06	100.71	102.04	99.58	100.71	300539
2024-05-07	100.66	103.06	100.55	101.77	357174
2024-05-08	98.28	106.10	96.97	100.60	521388
2024-05-09	100.69	108.00	100.69	106.38	341403
2024-05-10	106.19	108.94	105.08	107.10	291915
2024-05-13	108.39	109.23	107.21	108.37	224061
2024-05-14	109.60	111.98	104.84	105.25	228338
2024-05-15	105.00	106.22	103.58	104.48	181286
2024-05-16	104.48	106.32	104.02	106.27	112968
2024-05-17	106.27	106.27	103.89	103.99	121225
2024-05-20	103.99	104.40	102.92	103.24	112534
2024-05-21	102.46	102.94	101.72	102.74	137872
2024-05-22	102.45	107.16	102.45	105.60	273371
2024-05-23	105.33	105.67	101.30	104.29	226067
2024-05-24	104.69	104.69	101.09	101.68	218119
2024-05-28	103.08	106.49	102.24	104.90	245624
2024-05-29	103.04	104.34	100.91	101.14	133853
2024-05-30	101.59	104.57	101.44	103.53	161782
2024-05-31	103.77	106.97	102.69	106.34	366861
2024-06-03	107.58	111.60	107.41	110.57	295557
2024-06-04	110.28	110.28	106.82	107.66	246517
2024-06-05	107.98	109.48	105.30	108.19	142840
2024-06-06	108.02	108.95	106.83	108.34	169833
2024-06-07	106.70	112.70	106.22	112.17	270299
2024-06-10	111.15	112.09	109.58	110.66	193897
2024-06-11	110.27	114.08	108.72	112.44	223618
2024-06-12	115.23	117.50	114.99	115.99	260000
2024-06-13	115.44	116.61	111.24	113.50	239576
2024-06-14	112.42	114.41	111.34	113.61	239922
2024-06-17	116.80	119.70	115.60	118.51	389462
2024-06-18	117.98	121.63	117.19	119.61	348815
2024-06-20	118.49	121.90	117.69	120.55	345967
2024-06-21	119.60	120.33	114.61	116.10	733502
2024-06-24	116.07	119.49	115.01	116.45	265484
2024-06-25	116.09	117.45	113.36	114.86	398300
2024-06-26	114.85	117.53	111.97	117.40	415551
2024-06-27	117.14	119.42	115.16	118.72	393523
2024-06-28	119.66	119.98	117.01	118.75	3130411
2024-07-01	118.50	120.31	114.82	114.88	292148
2024-07-02	115.26	118.28	115.26	117.53	206400
2024-07-03	117.48	118.46	117.17	117.98	252001
2024-07-05	118.04	118.70	116.46	118.35	127017
2024-07-08	118.88	122.07	118.50	121.97	240029
2024-07-09	121.86	121.86	118.52	120.25	188974
2024-07-10	120.54	123.11	119.75	123.00	155216
2024-07-11	126.40	130.60	124.54	128.23	327897
2024-07-12	129.42	130.28	125.70	125.98	247516
2024-07-15	126.04	127.22	124.28	125.77	232915
2024-07-16	127.27	133.04	126.89	132.90	220085
2024-07-17	132.38	132.38	125.32	127.93	624476
2024-07-18	127.40	130.25	122.03	123.19	415508
2024-07-19	123.91	125.05	122.03	122.30	234644
2024-07-22	122.84	124.47	120.45	123.53	195363
2024-07-23	123.32	126.58	122.03	126.29	197071
2024-07-24	125.48	128.06	125.25	125.86	183187
2024-07-25	125.75	127.72	124.29	124.47	207836
2024-07-26	126.99	129.48	125.01	128.03	197617
2024-07-29	128.23	129.57	120.27	126.58	253186
2024-07-30	127.32	127.96	125.72	127.06	221360
2024-07-31	128.06	130.54	125.24	126.98	247471
2024-08-01	126.92	129.14	124.42	126.25	247331
2024-08-02	121.94	127.42	121.33	125.90	243284
2024-08-05	120.70	123.79	117.92	119.68	438820
2024-08-06	119.40	124.86	119.20	123.68	270592
2024-08-07	125.74	127.14	121.11	121.79	301882
2024-08-08	143.48	153.55	131.00	151.35	962909
2024-08-09	151.93	153.09	144.15	152.71	567547
2024-08-12	153.81	153.81	147.71	148.07	546182
2024-08-13	149.49	151.47	147.64	150.07	350445
2024-08-14	149.39	151.54	145.50	148.00	291329
2024-08-15	151.52	158.38	150.21	158.12	434193
2024-08-16	156.52	159.50	155.23	158.44	314167
2024-08-19	157.56	158.75	154.36	155.86	227062
2024-08-20	155.65	155.99	154.02	155.25	166192
2024-08-21	156.13	158.08	154.20	157.30	182363
2024-08-22	157.16	160.00	157.00	158.83	148647
2024-08-23	159.55	164.48	159.32	163.55	201593
2024-08-26	163.88	165.15	162.53	162.87	192748
2024-08-27	162.20	164.55	160.81	163.91	158166
2024-08-28	162.86	165.14	161.06	163.10	141893
2024-08-29	164.41	166.46	162.56	163.99	117785
2024-08-30	164.33	166.18	162.94	165.33	210041
2024-09-03	163.50	165.37	161.09	163.09	254519
2024-09-04	162.00	163.80	160.26	162.22	179805
2024-09-05	162.99	163.05	159.10	161.19	200435
2024-09-06	161.86	165.81	160.90	162.32	268776
2024-09-09	163.15	167.78	160.74	165.53	398765
2024-09-10	165.18	166.45	162.55	166.08	210561
2024-09-11	164.93	171.63	164.20	170.42	283867
2024-09-12	172.15	177.71	165.00	174.18	373271
2024-09-13	175.35	180.89	174.60	179.00	340431
2024-09-16	179.13	181.34	178.07	179.51	295693
2024-09-17	179.69	181.87	176.12	176.29	254777
2024-09-18	175.75	179.91	175.31	176.22	234554
2024-09-19	181.35	181.64	177.35	181.27	246144
2024-09-20	180.42	180.42	176.14	176.74	1178427
2024-09-23	177.10	178.47	173.45	175.04	213892
2024-09-24	174.70	177.90	174.52	177.61	185374
2024-09-25	177.39	177.39	173.34	174.73	175713
2024-09-26	176.73	177.21	173.52	174.48	167045
2024-09-27	176.18	177.63	173.21	174.47	177791
2024-09-30	180.86	188.53	179.15	182.22	506698
2024-10-01	180.66	180.98	176.82	179.14	671267
2024-10-02	178.71	182.38	177.70	180.38	382277
2024-10-03	178.80	180.25	175.04	176.92	143355
2024-10-04	178.88	181.76	176.87	179.20	268478
2024-10-07	177.73	179.42	174.70	177.20	397287
2024-10-08	178.32	180.96	177.54	178.17	283257
2024-10-09	179.99	182.71	179.50	182.15	218882
2024-10-10	180.01	180.71	175.90	177.03	204496
2024-10-11	177.12	180.63	177.00	178.72	124493
2024-10-14	177.82	181.26	177.31	180.30	132125
2024-10-15	180.73	184.23	179.02	179.50	279239
2024-10-16	181.34	184.95	181.06	183.83	166184
2024-10-17	183.96	184.78	179.70	180.51	172787
2024-10-18	180.61	183.98	179.13	180.94	178457
2024-10-21	180.91	181.83	177.43	178.93	168150
2024-10-22	178.31	180.73	177.93	179.77	159280
2024-10-23	178.14	179.74	175.00	177.70	114057
2024-10-24	176.88	180.80	175.23	175.48	170720
2024-10-25	177.08	178.00	173.93	175.56	138099
2024-10-28	178.31	178.84	173.02	173.64	213452
2024-10-29	171.83	175.91	171.58	175.07	134459
2024-10-30	174.11	178.32	172.32	175.44	82023
2024-10-31	174.61	175.21	170.65	170.73	190264
2024-11-01	172.06	174.18	170.03	170.82	271355
2024-11-04	171.59	173.68	170.99	172.00	230483
2024-11-05	171.11	173.69	170.78	173.39	157992
2024-11-06	182.79	184.57	175.56	179.01	266052
2024-11-07	179.34	182.69	177.63	178.55	194349
2024-11-08	179.35	179.66	176.44	176.79	258176
2024-11-11	179.05	180.19	176.39	178.27	266728
2024-11-12	177.28	181.53	176.65	178.01	267730
2024-11-13	193.30	196.26	174.45	174.81	625970
2024-11-14	174.28	175.09	162.15	171.96	433965
2024-11-15	172.67	172.69	166.66	167.86	263388
2024-11-18	168.48	174.79	167.27	169.98	235850
2024-11-19	167.67	171.59	167.13	169.70	195053
2024-11-20	169.01	169.21	164.25	167.59	225130
2024-11-21	168.08	169.84	167.24	168.84	172045
2024-11-22	169.40	169.81	167.14	168.46	270094
2024-11-25	169.68	173.50	167.64	167.81	241514
2024-11-26	168.47	169.41	156.95	157.75	402515
2024-11-27	158.54	161.28	156.16	159.75	256194
2024-11-29	160.90	164.17	160.28	163.96	159148
2024-12-02	163.96	164.51	160.77	160.96	233974
2024-12-03	159.99	162.02	156.08	156.64	240364
2024-12-04	156.69	158.20	155.76	156.63	143256
2024-12-05	156.23	156.99	154.25	155.65	160969
2024-12-06	156.69	157.17	155.04	155.74	163595
2024-12-09	156.78	161.49	156.78	161.31	221036
2024-12-10	161.65	161.80	158.00	160.11	158610
2024-12-11	167.49	168.31	161.69	166.19	308489
2024-12-12	165.53	167.44	162.82	165.59	186980
2024-12-13	164.79	164.79	160.13	161.64	167092
2024-12-16	160.65	162.19	158.81	159.06	151546
2024-12-17	159.00	159.45	155.79	157.17	161141
2024-12-18	158.05	159.66	153.09	154.07	275999
2024-12-19	155.16	157.19	151.64	153.20	272824
2024-12-20	152.25	157.94	152.25	156.82	788066
2024-12-23	155.42	155.75	152.30	154.70	120561
2024-12-24	155.10	157.11	153.45	156.89	86059
2024-12-26	156.12	157.24	155.63	156.46	212410
2024-12-27	155.37	156.76	152.27	154.46	133114
2024-12-30	153.58	154.86	151.05	154.20	153583
2024-12-31	155.00	156.80	154.31	155.17	141898
2025-01-02	155.48	159.63	154.77	157.98	245564
2025-01-03	158.87	162.38	155.91	160.21	156122
2025-01-06	160.83	165.30	160.83	164.86	189936
2025-01-07	165.73	167.49	160.44	162.15	152201
2025-01-08	160.50	162.01	157.20	160.99	209689
2025-01-10	157.94	158.55	153.47	154.35	207397
2025-01-13	152.58	158.90	151.92	158.15	169154
2025-01-14	159.58	161.67	157.58	161.08	130317
2025-01-15	164.56	166.88	161.33	166.62	176719
2025-01-16	165.96	168.50	162.48	166.07	215349
2025-01-17	167.62	167.62	160.73	163.87	219172
2025-01-21	164.89	167.02	164.10	166.87	187312
2025-01-22	166.02	167.71	163.68	167.01	205873
2025-01-23	165.93	167.28	162.34	167.12	222967
2025-01-24	166.34	172.46	164.98	172.30	188035
2025-01-27	171.58	175.51	170.99	172.28	214657
2025-01-28	171.23	171.42	167.13	169.87	144537
2025-01-29	169.05	170.41	166.73	168.30	141876
2025-01-30	170.13	173.85	164.43	165.91	391140
2025-01-31	165.67	169.59	163.19	164.36	406447
2025-02-03	160.22	166.41	155.00	158.69	324596
2025-02-04	157.11	162.66	157.11	160.99	161251
2025-02-05	161.16	163.67	160.16	161.51	117317
2025-02-06	161.34	163.12	157.49	158.39	165708
2025-02-07	158.16	159.80	155.60	156.65	134878
2025-02-10	157.27	160.94	156.25	159.78	206986
2025-02-11	160.49	160.49	155.63	157.81	124233
2025-02-12	155.25	157.45	155.25	156.94	166694
2025-02-13	157.73	158.55	155.63	158.33	93959
2025-02-14	158.69	160.72	158.19	160.16	113944
2025-02-18	159.80	164.30	159.69	163.44	134083
2025-02-19	161.65	165.17	161.55	164.13	276113
2025-02-20	164.23	164.23	162.18	163.15	134599
2025-02-21	163.00	164.35	155.90	157.26	159367
2025-02-24	158.38	162.11	156.55	160.25	193615
2025-02-25	159.48	160.03	148.56	153.82	337673
2025-02-26	152.89	158.29	152.49	154.27	254991
2025-02-27	153.23	154.54	149.20	149.75	388350
2025-02-28	142.56	153.48	138.33	146.33	487114
2025-03-03	147.00	152.54	141.05	141.56	374223
2025-03-04	140.70	143.10	135.77	140.95	348670
2025-03-05	140.14	145.58	138.55	143.57	294876
2025-03-06	141.88	145.32	140.09	142.22	289276
2025-03-07	141.76	145.26	139.38	141.97	245070
2025-03-10	139.58	145.91	126.95	130.05	530532
2025-03-11	128.52	141.56	128.52	138.99	414974
2025-03-12	144.19	145.00	139.86	141.59	416209
2025-03-13	141.43	142.06	137.62	140.19	191815
2025-03-14	141.57	144.06	136.50	143.45	190275
2025-03-17	142.53	149.99	141.22	149.21	208710
2025-03-18	149.06	150.27	147.17	148.13	188241
2025-03-19	146.23	153.06	146.23	151.25	356665
2025-03-20	149.50	151.67	147.53	148.09	226303
2025-03-21	146.11	150.74	142.83	147.07	568808
2025-03-24	149.83	150.35	147.93	149.82	160081
2025-03-25	149.96	152.06	147.99	149.88	238358
2025-03-26	148.93	150.92	147.74	148.71	250378
2025-03-27	148.94	148.94	143.92	144.28	172429
2025-03-28	143.03	144.49	138.46	140.16	224240
2025-03-31	141.39	142.79	135.42	138.86	327259
2025-04-01	141.87	141.87	135.52	137.80	327721
2025-04-02	135.22	144.59	135.22	140.38	414562
2025-04-03	133.01	148.04	132.26	141.57	549557
2025-04-04	136.62	144.09	135.10	139.32	598362
2025-04-07	130.11	145.79	130.11	142.25	437223
2025-04-08	147.54	147.54	132.74	133.97	443100
2025-04-09	131.59	152.42	131.20	151.04	433150
2025-04-10	147.59	147.59	134.69	138.43	422772
2025-04-11	139.15	144.41	135.55	142.65	318542
2025-04-14	144.95	145.82	138.63	140.54	305706
2025-04-15	140.48	142.38	137.72	139.64	148529
2025-04-16	138.09	140.42	136.61	139.14	232567
2025-04-17	138.07	141.37	137.49	138.67	206054
2025-04-21	137.06	137.56	133.99	136.72	178095
2025-04-22	139.12	139.12	126.00	130.68	515070
2025-04-23	134.33	139.11	132.10	132.28	305932
2025-04-24	133.68	138.18	133.25	137.16	338494
2025-04-25	138.09	138.09	134.79	135.66	164563
2025-04-28	136.09	140.00	134.43	135.90	297693
2025-04-29	135.43	139.79	133.58	137.27	192255
2025-04-30	136.07	136.82	132.39	136.59	221362
2025-05-01	139.00	140.59	134.41	136.97	352946
2025-05-02	140.39	142.00	137.46	141.64	174792
2025-05-05	140.12	140.12	135.85	136.00	192841
2025-05-06	136.98	137.90	132.90	134.32	297522
2025-05-07	135.20	136.02	131.73	134.50	222896
2025-05-08	136.00	144.92	135.12	142.87	482700
2025-05-09	135.35	147.57	134.53	138.30	622763
2025-05-12	145.24	148.49	143.13	144.34	366510
2025-05-13	144.17	145.76	140.99	143.59	224265
2025-05-14	142.30	143.67	135.49	135.93	261961
2025-05-15	135.28	141.23	134.72	140.54	340419
2025-05-16	140.25	142.53	139.55	141.38	265115
2025-05-19	139.98	140.48	135.86	138.00	254057
2025-05-20	137.59	138.28	134.76	134.92	218904
2025-05-21	133.50	133.78	129.53	130.75	217672
2025-05-22	130.85	132.90	129.06	130.73	219583
2025-05-23	128.73	130.43	128.54	128.99	149163
2025-05-27	131.55	132.29	129.35	130.44	297270
2025-05-28	130.28	130.56	127.91	128.47	199387
2025-05-29	129.72	135.62	129.72	134.43	384196
2025-05-30	134.18	135.29	131.01	134.86	279898
2025-06-02	134.34	134.52	129.54	130.54	213368
2025-06-03	130.55	132.29	129.01	130.54	189792
2025-06-04	130.46	131.50	128.46	131.36	262024
2025-06-05	131.82	133.13	130.73	132.92	212811
2025-06-06	134.21	134.37	131.62	133.07	175828
2025-06-09	134.39	137.22	133.47	136.25	163599
2025-06-10	136.77	138.26	135.75	136.79	128818
2025-06-11	137.60	138.05	133.74	134.45	162957
2025-06-12	134.10	134.18	131.36	132.38	123188
2025-06-13	130.92	132.80	129.40	132.04	189137
2025-06-16	132.57	133.85	131.43	133.24	225074
2025-06-17	131.81	132.75	129.80	129.97	174838
2025-06-18	129.89	131.03	125.78	128.58	121804
2025-06-20	129.73	130.85	126.85	127.74	248995
2025-06-23	127.64	128.64	125.10	128.07	134916
2025-06-24	129.34	131.31	127.71	130.88	152831
2025-06-25	130.68	132.80	129.12	132.07	185672
2025-06-26	132.88	133.39	128.50	130.68	176925
2025-06-27	131.06	132.24	129.02	131.82	993495
2025-06-30	131.98	132.53	129.70	132.15	210804

Explore More About ICUI

Coins representing dividend payouts and trends

ICUI Dividend History

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

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

ICUI Stock Split History

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

Graph showing historical stock prices and market trends

ICUI Historical Prices

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

Web Analytics