ANSS Historical Prices

Summary

Key Stock Metrics

289.82

(August 5, 2024)

52-Week Low

363.03

(December 4, 2024)

52-Week High

413.89

(November 5, 2021)

All-Time High

317.49

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-06-21	3.03	3.09	3.00	3.00	1881200
1996-06-24	3.06	3.22	3.00	3.22	1606000
1996-06-25	3.22	3.28	3.16	3.16	1895600
1996-06-26	3.19	3.19	3.13	3.16	399200
1996-06-27	3.19	3.34	3.16	3.25	348400
1996-06-28	3.25	3.34	3.25	3.28	157200
1996-07-01	3.31	3.31	3.22	3.22	117200
1996-07-02	3.22	3.25	3.22	3.25	85600
1996-07-03	3.19	3.41	3.19	3.41	370400
1996-07-05	3.31	3.31	3.22	3.25	238800
1996-07-08	3.19	3.28	3.19	3.28	55200
1996-07-09	3.28	3.31	3.19	3.27	739600
1996-07-10	3.25	3.28	3.19	3.28	184000
1996-07-11	3.25	3.28	3.09	3.13	367600
1996-07-12	3.09	3.13	3.06	3.09	54800
1996-07-15	3.03	3.09	2.94	2.97	158800
1996-07-16	2.97	3.00	2.72	2.72	190800
1996-07-17	2.78	3.09	2.75	3.03	117600
1996-07-18	3.03	3.19	3.03	3.19	127600
1996-07-19	3.22	3.22	3.16	3.22	30800
1996-07-22	3.16	3.22	3.13	3.19	177600
1996-07-23	3.19	3.22	3.09	3.09	83200
1996-07-24	3.09	3.13	2.97	3.13	46400
1996-07-25	3.09	3.13	3.09	3.09	25600
1996-07-26	3.09	3.13	3.09	3.09	159600
1996-07-29	3.06	3.08	3.06	3.06	27200
1996-07-30	3.06	3.06	2.94	2.94	145200
1996-07-31	2.91	2.97	2.91	2.91	118800
1996-08-01	3.00	3.00	2.91	2.91	15600
1996-08-02	3.00	3.13	3.00	3.13	134400
1996-08-05	3.06	3.13	3.06	3.13	60400
1996-08-06	3.13	3.19	3.09	3.19	152000
1996-08-07	3.22	3.28	3.13	3.22	180400
1996-08-08	3.22	3.34	3.22	3.31	136800
1996-08-09	3.31	3.34	3.28	3.34	233200
1996-08-12	3.38	3.38	3.31	3.38	179600
1996-08-13	3.28	3.34	3.25	3.34	93200
1996-08-14	3.34	3.34	3.28	3.28	131200
1996-08-15	3.25	3.28	3.19	3.28	36400
1996-08-16	3.25	3.25	3.19	3.23	40400
1996-08-19	3.25	3.28	3.09	3.09	92000
1996-08-20	3.13	3.13	3.03	3.03	32800
1996-08-21	3.03	3.06	2.88	2.88	60400
1996-08-22	2.91	2.91	2.81	2.84	421600
1996-08-23	2.78	2.88	2.75	2.78	102000
1996-08-26	2.72	2.75	2.72	2.72	44800
1996-08-27	2.75	2.75	2.63	2.75	153600
1996-08-28	2.63	2.81	2.63	2.81	28400
1996-08-29	2.69	2.81	2.69	2.81	23600
1996-08-30	2.81	2.88	2.75	2.84	297200
1996-09-03	2.75	2.75	2.75	2.75	11200
1996-09-04	2.84	2.91	2.81	2.81	767600
1996-09-05	2.81	2.81	2.69	2.78	332000
1996-09-06	2.75	2.75	2.69	2.69	31600
1996-09-09	2.75	2.75	2.66	2.75	80000
1996-09-10	2.66	2.69	2.66	2.69	123600
1996-09-11	2.75	2.75	2.56	2.72	609200
1996-09-12	2.59	2.66	2.59	2.66	74000
1996-09-13	2.59	2.78	2.59	2.75	628400
1996-09-16	2.78	2.88	2.75	2.78	315200
1996-09-17	2.81	3.09	2.81	3.06	590000
1996-09-18	3.06	3.09	3.00	3.00	167200
1996-09-19	3.03	3.06	3.00	3.00	156000
1996-09-20	3.09	3.09	3.00	3.00	36000
1996-09-23	3.00	3.00	2.84	2.91	216800
1996-09-24	2.84	2.94	2.81	2.81	57600
1996-09-25	2.81	2.94	2.81	2.81	8400
1996-09-26	2.94	2.94	2.81	2.84	548000
1996-09-27	2.91	2.94	2.84	2.94	304800
1996-09-30	2.88	2.94	2.88	2.91	44000
1996-10-01	2.88	2.94	2.88	2.88	90400
1996-10-02	2.94	3.00	2.88	2.94	20000
1996-10-03	3.00	3.16	3.00	3.16	152000
1996-10-04	3.19	3.28	3.19	3.19	38000
1996-10-07	3.31	3.31	3.19	3.28	90400
1996-10-08	3.25	3.31	3.25	3.31	51200
1996-10-09	3.31	3.31	3.25	3.28	57600
1996-10-10	3.25	3.30	3.25	3.25	220800
1996-10-11	3.34	3.56	3.25	3.44	226400
1996-10-14	3.56	3.56	3.44	3.53	298400
1996-10-15	3.50	3.78	3.50	3.75	142800
1996-10-16	3.72	3.78	3.72	3.77	208800
1996-10-17	3.84	3.84	3.75	3.84	250000
1996-10-18	3.78	3.84	3.78	3.78	276400
1996-10-21	3.88	3.88	3.72	3.72	277600
1996-10-22	3.63	3.72	3.34	3.44	146800
1996-10-23	3.34	3.44	3.16	3.19	105200
1996-10-24	3.19	3.19	3.13	3.13	10800
1996-10-25	3.19	3.25	3.13	3.25	121600
1996-10-28	3.25	3.28	3.25	3.28	381200
1996-10-29	3.25	3.25	3.13	3.25	122400
1996-10-30	3.16	3.19	3.00	3.00	82000
1996-10-31	3.00	3.06	2.94	3.06	44800
1996-11-01	3.03	3.06	3.00	3.00	40000
1996-11-04	3.09	3.09	3.00	3.03	45200
1996-11-05	3.09	3.09	3.02	3.09	364800
1996-11-06	3.09	3.19	3.06	3.13	304400
1996-11-07	3.19	3.19	3.13	3.13	60800
1996-11-08	3.19	3.19	3.09	3.09	32800
1996-11-11	3.06	3.13	3.06	3.13	6800
1996-11-12	3.13	3.13	3.00	3.03	18800
1996-11-13	3.00	3.06	3.00	3.05	137600
1996-11-14	3.03	3.03	3.00	3.00	69200
1996-11-15	2.97	3.00	2.97	3.00	8400
1996-11-18	3.00	3.00	3.00	3.00	400
1996-11-19	3.00	3.00	2.94	2.94	85600
1996-11-20	2.97	2.97	2.97	2.97	55600
1996-11-21	3.00	3.00	2.88	2.88	28400
1996-11-22	2.97	2.97	2.88	2.88	6800
1996-11-25	2.97	2.97	2.84	2.84	63600
1996-11-26	2.88	2.91	2.84	2.84	217200
1996-11-27	2.84	2.91	2.84	2.91	71600
1996-12-02	2.84	2.91	2.84	2.91	9200
1996-12-03	2.84	2.91	2.84	2.91	4400
1996-12-04	2.84	2.91	2.81	2.81	102800
1996-12-05	2.81	2.91	2.81	2.81	3200
1996-12-06	2.84	2.84	2.78	2.78	12400
1996-12-09	2.78	2.78	2.75	2.75	1600
1996-12-10	2.75	3.03	2.75	2.91	78400
1996-12-11	2.97	3.19	2.91	3.19	58400
1996-12-12	3.09	3.19	3.06	3.19	7600
1996-12-13	3.06	3.19	3.06	3.19	15600
1996-12-16	3.16	3.16	3.16	3.16	47600
1996-12-17	3.06	3.66	3.06	3.66	193600
1996-12-18	3.66	3.66	3.56	3.63	495200
1996-12-19	3.66	3.69	3.59	3.59	100400
1996-12-20	3.63	3.63	3.41	3.41	79200
1996-12-23	3.41	3.41	3.25	3.25	420800
1996-12-26	3.25	3.28	3.19	3.25	111200
1996-12-27	3.31	3.34	3.31	3.34	64400
1996-12-30	3.34	3.44	3.31	3.31	244800
1996-12-31	3.28	3.38	3.28	3.38	187200
1997-01-02	3.31	3.31	3.25	3.25	26000
1997-01-03	3.31	3.31	3.22	3.22	764000
1997-01-06	3.22	3.25	3.22	3.22	32400
1997-01-07	3.22	3.22	3.19	3.22	303600
1997-01-08	2.13	2.13	1.94	2.00	6864000
1997-01-09	2.00	2.03	1.97	2.00	4145600
1997-01-10	2.03	2.06	2.00	2.03	624400
1997-01-13	2.03	2.25	2.00	2.22	1210000
1997-01-14	2.25	2.34	2.22	2.28	1521600
1997-01-15	2.34	2.34	2.22	2.25	1072000
1997-01-16	2.22	2.28	2.22	2.25	296400
1997-01-17	2.22	2.31	2.22	2.28	231600
1997-01-20	2.31	2.41	2.28	2.41	226400
1997-01-21	2.41	2.50	2.38	2.44	302800
1997-01-22	2.48	2.50	2.47	2.50	129200
1997-01-23	2.50	2.50	2.47	2.50	82800
1997-01-24	2.50	2.50	2.28	2.31	106400
1997-01-27	2.38	2.38	2.31	2.31	24400
1997-01-28	2.38	2.44	2.34	2.38	140000
1997-01-29	2.41	2.41	2.25	2.31	39600
1997-01-30	2.31	2.34	2.25	2.34	45200
1997-01-31	2.31	2.38	2.31	2.38	25600
1997-02-03	2.38	2.38	2.31	2.38	35200
1997-02-04	2.38	2.38	2.31	2.31	46800
1997-02-05	2.38	2.38	2.19	2.25	120000
1997-02-06	2.16	2.25	2.16	2.25	14000
1997-02-07	2.25	2.25	2.13	2.22	87600
1997-02-10	2.22	2.22	2.13	2.22	49600
1997-02-11	2.25	2.25	2.19	2.19	45600
1997-02-12	2.25	2.31	2.19	2.31	26000
1997-02-13	2.31	2.38	2.28	2.34	75200
1997-02-14	2.38	2.38	2.22	2.25	203600
1997-02-18	2.25	2.28	2.19	2.28	101600
1997-02-19	2.28	2.28	2.16	2.16	142000
1997-02-20	2.22	2.23	2.09	2.16	183600
1997-02-21	2.09	2.13	2.03	2.03	97600
1997-02-24	2.00	2.06	1.97	2.00	203200
1997-02-25	2.03	2.09	1.97	2.06	221200
1997-02-26	2.06	2.13	2.03	2.09	62400
1997-02-28	2.13	2.13	2.06	2.06	12400
1997-03-03	2.13	2.13	1.97	1.97	81600
1997-03-04	1.97	2.03	1.94	1.97	154400
1997-03-05	1.97	2.00	1.94	2.00	184000
1997-03-06	2.00	2.03	2.00	2.00	119200
1997-03-07	2.00	2.06	2.00	2.00	131600
1997-03-10	2.06	2.09	2.00	2.03	42800
1997-03-11	2.13	2.13	2.13	2.13	6400
1997-03-12	2.13	2.16	2.06	2.13	44400
1997-03-13	2.16	2.19	2.13	2.19	136400
1997-03-14	2.16	2.19	2.16	2.16	40400
1997-03-17	2.13	2.19	2.09	2.19	42400
1997-03-18	2.19	2.19	2.09	2.09	48400
1997-03-19	2.19	2.19	2.06	2.06	46400
1997-03-20	2.16	2.16	2.06	2.16	18000
1997-03-21	2.06	2.13	1.97	2.00	90400
1997-03-24	2.03	2.03	1.94	1.97	137200
1997-03-25	1.97	2.00	1.91	1.94	23600
1997-03-26	2.00	2.00	1.94	2.00	22000
1997-03-27	2.00	2.06	1.94	2.06	199600
1997-03-31	2.06	2.06	1.94	2.03	4400
1997-04-01	1.94	2.03	1.78	1.78	212800
1997-04-02	1.81	1.81	1.72	1.72	89600
1997-04-03	1.75	1.78	1.72	1.78	208400
1997-04-04	1.72	1.78	1.72	1.75	115600
1997-04-07	1.75	1.78	1.71	1.72	109600
1997-04-08	1.72	1.78	1.72	1.75	332000
1997-04-09	1.75	1.75	1.69	1.72	220400
1997-04-10	1.69	1.72	1.69	1.72	146800
1997-04-11	1.72	1.72	1.63	1.66	235200
1997-04-14	1.69	1.69	1.59	1.59	582000
1997-04-15	1.63	1.63	1.59	1.63	92000
1997-04-16	1.63	1.63	1.59	1.63	416000
1997-04-17	1.63	1.63	1.47	1.50	270400
1997-04-18	1.50	1.50	1.44	1.50	470000
1997-04-21	1.50	1.53	1.41	1.53	402800
1997-04-22	1.44	1.50	1.34	1.41	296800
1997-04-23	1.41	1.41	1.38	1.41	155200
1997-04-24	1.44	1.53	1.41	1.53	540400
1997-04-25	1.53	1.56	1.53	1.53	195200
1997-04-28	1.53	1.56	1.50	1.53	133200
1997-04-29	1.53	1.56	1.50	1.56	111200
1997-04-30	1.56	1.72	1.50	1.72	1154800
1997-05-01	1.72	1.72	1.63	1.69	131600
1997-05-02	1.59	1.69	1.59	1.66	28000
1997-05-05	1.69	1.69	1.59	1.59	116400
1997-05-06	1.69	1.69	1.59	1.59	138000
1997-05-07	1.63	1.63	1.56	1.59	83200
1997-05-08	1.59	1.63	1.55	1.56	59200
1997-05-09	1.59	1.59	1.56	1.59	73600
1997-05-12	1.59	1.63	1.56	1.59	160400
1997-05-13	1.61	1.66	1.59	1.59	434800
1997-05-14	1.63	1.66	1.59	1.63	288400
1997-05-15	1.66	1.66	1.59	1.59	338000
1997-05-16	1.66	1.66	1.59	1.66	90400
1997-05-19	1.66	1.69	1.59	1.69	192400
1997-05-20	1.69	1.81	1.66	1.81	246400
1997-05-21	1.78	2.03	1.78	2.00	256000
1997-05-22	2.03	2.03	1.88	1.88	252400
1997-05-23	1.94	1.94	1.88	1.94	165200
1997-05-27	1.94	1.94	1.88	1.94	155600
1997-05-28	1.94	2.00	1.94	2.00	182000
1997-05-29	2.00	2.06	2.00	2.03	588400
1997-05-30	2.03	2.19	2.00	2.16	388400
1997-06-02	2.19	2.22	2.16	2.22	114800
1997-06-03	2.22	2.28	2.16	2.25	159600
1997-06-04	2.28	2.28	2.22	2.28	28400
1997-06-05	2.25	2.31	2.09	2.13	192800
1997-06-06	2.09	2.22	2.09	2.22	79600
1997-06-09	2.19	2.22	2.19	2.19	6000
1997-06-10	2.19	2.28	2.19	2.19	36000
1997-06-11	2.19	2.19	2.09	2.16	74800
1997-06-12	2.09	2.09	2.06	2.06	14000
1997-06-13	2.06	2.16	2.06	2.16	7600
1997-06-16	2.16	2.16	2.11	2.16	23200
1997-06-17	2.16	2.16	2.06	2.08	93600
1997-06-18	2.09	2.09	1.97	1.97	62400
1997-06-19	1.97	2.06	1.97	2.03	80800
1997-06-20	2.00	2.03	2.00	2.03	36400
1997-06-23	2.06	2.06	1.88	1.88	175200
1997-06-24	1.88	1.91	1.63	1.69	1051600
1997-06-25	1.69	1.81	1.66	1.81	730400
1997-06-26	1.84	1.91	1.81	1.91	82400
1997-06-27	1.94	1.94	1.84	1.94	86400
1997-06-30	1.94	1.97	1.84	1.97	66000
1997-07-01	1.97	2.03	1.97	2.03	68400
1997-07-02	2.03	2.06	2.03	2.06	30800
1997-07-03	2.06	2.06	2.00	2.00	4000
1997-07-07	2.00	2.06	2.00	2.03	34400
1997-07-08	2.06	2.09	2.03	2.06	73200
1997-07-09	2.09	2.09	2.03	2.06	196800
1997-07-10	2.09	2.09	2.06	2.06	22800
1997-07-11	2.06	2.09	2.06	2.06	30000
1997-07-14	2.06	2.09	1.91	1.97	247200
1997-07-15	1.97	2.03	1.94	2.03	42800
1997-07-16	2.03	2.09	2.00	2.09	132400
1997-07-17	2.03	2.09	2.03	2.09	65200
1997-07-18	2.03	2.13	2.03	2.03	37200
1997-07-21	2.13	2.13	2.03	2.09	22400
1997-07-22	2.09	2.09	2.00	2.09	204000
1997-07-23	2.09	2.09	2.00	2.03	149200
1997-07-24	2.03	2.09	2.03	2.03	14800
1997-07-25	2.06	2.06	2.00	2.00	36800
1997-07-28	2.06	2.06	2.00	2.06	74400
1997-07-29	2.06	2.06	2.00	2.00	30400
1997-07-30	2.06	2.06	1.97	2.03	114000
1997-07-31	1.97	2.00	1.97	2.00	120000
1997-08-01	2.00	2.00	1.97	2.00	19600
1997-08-04	1.94	2.03	1.88	1.94	157200
1997-08-05	1.88	1.94	1.75	1.84	661200
1997-08-06	1.81	1.88	1.75	1.78	758800
1997-08-07	1.75	1.84	1.75	1.81	710000
1997-08-08	1.81	1.94	1.81	1.94	160400
1997-08-11	1.97	2.02	1.97	1.98	646400
1997-08-12	2.00	2.03	1.97	2.03	334800
1997-08-13	2.06	2.09	2.00	2.09	264400
1997-08-14	2.13	2.22	2.06	2.22	214800
1997-08-15	2.25	2.28	2.19	2.25	114000
1997-08-18	2.28	2.28	2.09	2.22	224400
1997-08-19	2.22	2.28	2.16	2.28	117600
1997-08-20	2.31	2.44	2.25	2.41	426400
1997-08-21	2.44	2.44	2.38	2.38	92000
1997-08-22	2.38	2.50	2.34	2.50	712800
1997-08-25	2.50	2.63	2.47	2.56	362000
1997-08-26	2.59	2.63	2.53	2.63	154400
1997-08-27	2.63	2.81	2.56	2.75	655600
1997-08-28	2.78	2.78	2.63	2.73	340400
1997-08-29	2.75	2.75	2.69	2.75	132800
1997-09-02	2.75	2.75	2.69	2.75	127600
1997-09-03	2.69	2.72	2.69	2.72	114000
1997-09-04	2.69	2.72	2.66	2.66	266000
1997-09-05	2.69	2.69	2.56	2.56	127200
1997-09-08	2.56	2.66	2.56	2.66	107600
1997-09-09	2.63	2.66	2.59	2.63	258800
1997-09-10	2.59	2.63	2.50	2.50	130800
1997-09-11	2.53	2.63	2.53	2.59	208000
1997-09-12	2.63	2.63	2.55	2.59	129600
1997-09-15	2.59	2.59	2.50	2.50	150800
1997-09-16	2.52	2.52	2.47	2.50	47200
1997-09-17	2.44	2.44	2.38	2.44	38800
1997-09-18	2.38	2.44	2.34	2.41	58000
1997-09-19	2.41	2.41	2.34	2.41	15200
1997-09-22	2.41	2.41	2.34	2.34	33200
1997-09-23	2.34	2.41	2.34	2.38	91600
1997-09-24	2.41	2.47	2.41	2.47	62800
1997-09-25	2.47	2.63	2.44	2.50	239200
1997-09-26	2.50	2.56	2.47	2.50	158800
1997-09-29	2.53	2.59	2.50	2.52	79200
1997-09-30	2.56	2.78	2.52	2.66	555600
1997-10-01	2.63	2.75	2.28	2.38	262000
1997-10-02	2.38	2.38	2.25	2.34	160000
1997-10-03	1.88	2.19	1.75	2.08	824000
1997-10-06	2.09	2.19	2.03	2.03	782400
1997-10-07	2.00	2.08	2.00	2.02	253600
1997-10-08	2.05	2.05	1.97	1.97	606400
1997-10-09	2.00	2.03	1.97	2.02	78000
1997-10-10	2.03	2.05	2.02	2.05	169200
1997-10-13	2.05	2.08	2.03	2.08	500000
1997-10-14	2.05	2.41	2.05	2.41	601200
1997-10-15	2.41	2.53	2.32	2.47	618800
1997-10-16	2.50	2.50	2.41	2.44	268400
1997-10-17	2.50	2.50	2.41	2.47	36800
1997-10-20	2.41	2.47	2.38	2.45	270400
1997-10-21	2.44	2.53	2.44	2.50	149600
1997-10-22	2.47	2.66	2.47	2.59	450000
1997-10-23	2.56	2.59	2.38	2.38	273600
1997-10-24	2.50	2.50	2.31	2.38	189600
1997-10-27	2.31	2.38	2.28	2.38	72400
1997-10-28	2.19	2.31	2.16	2.31	428800
1997-10-29	2.38	2.41	2.30	2.38	461200
1997-10-30	2.34	2.34	2.31	2.31	55600
1997-10-31	2.31	2.38	2.30	2.31	66400
1997-11-03	2.34	2.34	2.30	2.30	68800
1997-11-04	2.30	2.31	2.25	2.25	48000
1997-11-05	2.25	2.28	2.25	2.25	54000
1997-11-06	2.22	2.23	2.22	2.23	99200
1997-11-07	2.20	2.22	2.19	2.19	161200
1997-11-10	2.16	2.20	2.16	2.20	72800
1997-11-11	2.22	2.22	2.16	2.16	43200
1997-11-12	2.19	2.19	2.16	2.19	63200
1997-11-13	2.16	2.19	2.16	2.16	115600
1997-11-14	2.16	2.16	2.09	2.09	134800
1997-11-17	2.13	2.19	2.13	2.13	10800
1997-11-18	2.13	2.16	2.09	2.09	26800
1997-11-19	2.06	2.06	1.97	2.00	164000
1997-11-20	1.97	2.03	1.97	2.03	98000
1997-11-21	2.03	2.06	2.03	2.06	61200
1997-11-24	2.00	2.03	1.97	2.00	78400
1997-11-25	1.97	2.00	1.96	2.00	18400
1997-11-26	1.96	2.00	1.94	1.97	17600
1997-11-28	2.00	2.00	1.97	1.97	3600
1997-12-01	2.00	2.00	1.94	2.00	46400
1997-12-02	1.98	2.02	1.98	1.98	4800
1997-12-03	1.97	1.98	1.94	1.94	146000
1997-12-04	1.94	1.95	1.84	1.88	139200
1997-12-05	1.88	1.88	1.81	1.84	40800
1997-12-08	1.88	2.00	1.88	1.97	176800
1997-12-09	1.97	2.05	1.94	1.97	123200
1997-12-10	2.06	2.06	1.92	1.97	63600
1997-12-11	2.02	2.02	1.91	1.97	51200
1997-12-12	2.02	2.02	1.84	1.86	204000
1997-12-15	1.91	1.92	1.86	1.92	51200
1997-12-16	1.94	1.94	1.88	1.89	152800
1997-12-17	1.91	1.91	1.88	1.89	251600
1997-12-18	1.89	1.89	1.88	1.88	23600
1997-12-19	1.84	1.86	1.81	1.86	51600
1997-12-22	1.83	1.83	1.72	1.72	238400
1997-12-23	1.72	1.72	1.58	1.69	452400
1997-12-24	1.69	1.78	1.63	1.78	64400
1997-12-26	1.78	1.78	1.72	1.72	26000
1997-12-29	1.78	1.80	1.72	1.72	157600
1997-12-30	1.73	1.77	1.66	1.75	144000
1997-12-31	1.75	1.81	1.67	1.81	464400
1998-01-02	1.75	1.78	1.73	1.75	34000
1998-01-05	1.78	1.78	1.75	1.78	152000
1998-01-06	1.75	1.88	1.75	1.86	446400
1998-01-07	1.88	1.88	1.86	1.86	136800
1998-01-08	1.86	1.89	1.86	1.86	85200
1998-01-09	1.88	1.94	1.86	1.92	252800
1998-01-12	1.84	1.91	1.84	1.88	14000
1998-01-13	1.91	1.91	1.88	1.88	100000
1998-01-14	1.92	1.94	1.91	1.94	132000
1998-01-15	1.94	2.05	1.94	2.05	310800
1998-01-16	2.06	2.09	2.05	2.09	109200
1998-01-20	2.08	2.09	2.05	2.05	148400
1998-01-21	2.05	2.09	2.05	2.09	67200
1998-01-22	2.03	2.06	2.03	2.03	14400
1998-01-23	2.00	2.06	2.00	2.05	14800
1998-01-26	2.09	2.09	2.00	2.02	73600
1998-01-27	2.00	2.17	2.00	2.14	122000
1998-01-28	2.16	2.17	2.09	2.16	48000
1998-01-29	2.13	2.22	2.13	2.22	50800
1998-01-30	2.16	2.22	2.13	2.13	84400
1998-02-02	2.13	2.19	2.09	2.14	931200
1998-02-03	2.09	2.16	2.09	2.16	95600
1998-02-04	2.16	2.31	2.13	2.31	1012800
1998-02-05	2.25	2.31	2.25	2.25	102000
1998-02-06	2.25	2.36	2.25	2.33	262400
1998-02-09	2.33	2.33	2.28	2.28	90400
1998-02-10	2.28	2.28	2.19	2.25	147600
1998-02-11	2.22	2.25	2.22	2.25	89200
1998-02-12	2.22	2.25	2.22	2.23	58000
1998-02-13	2.23	2.23	2.16	2.17	168400
1998-02-17	2.16	2.17	2.13	2.16	109200
1998-02-18	2.13	2.16	2.09	2.09	142400
1998-02-19	2.09	2.13	2.06	2.08	134000
1998-02-20	2.09	2.14	2.06	2.13	156400
1998-02-23	2.16	2.16	2.09	2.13	85600
1998-02-24	2.09	2.14	2.09	2.14	101200
1998-02-25	2.14	2.14	2.09	2.13	100000
1998-02-26	2.06	2.09	2.06	2.06	211600
1998-02-27	2.08	2.11	2.06	2.06	91200
1998-03-02	2.06	2.08	2.05	2.06	172000
1998-03-03	2.11	2.11	2.05	2.06	46800
1998-03-04	2.11	2.13	2.05	2.13	109600
1998-03-05	2.06	2.16	2.05	2.11	147200
1998-03-06	2.16	2.27	2.13	2.23	493200
1998-03-09	2.25	2.28	2.22	2.28	92800
1998-03-10	2.22	2.28	2.22	2.27	47200
1998-03-11	2.28	2.31	2.25	2.31	251200
1998-03-12	2.31	2.41	2.28	2.34	186000
1998-03-13	2.38	2.61	2.38	2.61	912400
1998-03-16	2.59	2.75	2.50	2.56	1035600
1998-03-17	2.50	2.56	2.50	2.53	210800
1998-03-18	2.53	2.53	2.50	2.53	300800
1998-03-19	2.53	2.53	2.50	2.50	290800
1998-03-20	2.50	2.52	2.50	2.50	71200
1998-03-23	2.53	2.53	2.38	2.38	166400
1998-03-24	2.44	2.56	2.38	2.55	341200
1998-03-25	2.56	2.56	2.50	2.53	84000
1998-03-26	2.44	2.50	2.44	2.48	66800
1998-03-27	2.53	2.53	2.47	2.47	19200
1998-03-30	2.44	2.50	2.44	2.47	41200
1998-03-31	2.44	2.56	2.44	2.50	228800
1998-04-01	2.53	2.58	2.47	2.58	48400
1998-04-02	2.58	2.66	2.47	2.63	278400
1998-04-03	2.63	2.75	2.59	2.69	311600
1998-04-06	2.75	2.81	2.69	2.70	503600
1998-04-07	2.69	2.69	2.53	2.56	526000
1998-04-08	2.53	2.56	2.38	2.38	160400
1998-04-09	2.45	2.50	2.44	2.44	71200
1998-04-13	2.41	2.41	2.41	2.41	6400
1998-04-14	2.41	2.41	2.34	2.34	235200
1998-04-15	2.38	2.53	2.34	2.52	531600
1998-04-16	2.47	2.56	2.47	2.50	319600
1998-04-17	2.50	2.59	2.50	2.50	227600
1998-04-20	2.56	2.75	2.56	2.69	410400
1998-04-21	2.75	2.97	2.63	2.94	818800
1998-04-22	3.06	3.19	2.84	2.88	622400
1998-04-23	2.88	3.00	2.75	2.75	166800
1998-04-24	2.75	2.75	2.41	2.53	412000
1998-04-27	2.41	2.53	2.41	2.53	314400
1998-04-28	2.53	2.59	2.47	2.59	421600
1998-04-29	2.56	2.58	2.53	2.56	179600
1998-04-30	2.59	2.61	2.53	2.59	320400
1998-05-01	2.56	2.69	2.56	2.66	369600
1998-05-04	2.66	2.69	2.56	2.63	98800
1998-05-05	2.64	2.75	2.64	2.75	284400
1998-05-06	2.67	2.75	2.66	2.66	58000
1998-05-07	2.66	2.75	2.66	2.66	91200
1998-05-08	2.75	2.75	2.69	2.75	174800
1998-05-11	2.78	2.78	2.69	2.69	36800
1998-05-12	2.72	2.81	2.72	2.78	274000
1998-05-13	2.78	2.91	2.78	2.83	289600
1998-05-14	2.88	2.88	2.77	2.77	83200
1998-05-15	2.77	2.77	2.70	2.75	51200
1998-05-18	2.70	2.75	2.66	2.69	46000
1998-05-19	2.66	2.70	2.53	2.53	132000
1998-05-20	2.59	2.63	2.56	2.56	64400
1998-05-21	2.55	2.55	2.47	2.50	87600
1998-05-22	2.47	2.53	2.44	2.44	98000
1998-05-26	2.38	2.48	2.38	2.47	49600
1998-05-27	2.44	2.50	2.41	2.50	53200
1998-05-28	2.41	2.63	2.41	2.63	159600
1998-05-29	2.63	2.63	2.53	2.56	94800
1998-06-01	2.63	2.63	2.38	2.47	181600
1998-06-02	2.44	2.47	2.39	2.41	42000
1998-06-03	2.38	2.47	2.38	2.47	4400
1998-06-04	2.47	2.47	2.38	2.38	187600
1998-06-05	2.38	2.47	2.38	2.41	40000
1998-06-08	2.38	2.44	2.28	2.30	163600
1998-06-09	2.28	2.38	2.28	2.28	71200
1998-06-10	2.28	2.33	2.28	2.33	10000
1998-06-11	2.28	2.33	2.28	2.33	46800
1998-06-12	2.31	2.31	2.06	2.25	378000
1998-06-15	2.22	2.31	2.13	2.28	206400
1998-06-16	2.31	2.50	2.31	2.47	288800
1998-06-17	2.47	2.63	2.38	2.56	74000
1998-06-18	2.53	2.63	2.53	2.53	45600
1998-06-19	2.63	2.63	2.50	2.50	66400
1998-06-22	2.41	2.47	2.41	2.47	10000
1998-06-23	2.47	2.47	2.47	2.47	1600
1998-06-24	2.38	2.50	2.38	2.47	28000
1998-06-25	2.47	2.47	2.44	2.47	54000
1998-06-26	2.47	2.47	2.47	2.47	3600
1998-06-29	2.44	2.47	2.41	2.45	34400
1998-06-30	2.47	2.47	2.34	2.47	125600
1998-07-01	2.47	2.72	2.41	2.66	313200
1998-07-02	2.64	2.88	2.63	2.78	479600
1998-07-06	2.78	2.88	2.78	2.81	186000
1998-07-07	2.81	2.84	2.73	2.78	374800
1998-07-08	2.78	2.81	2.56	2.56	530000
1998-07-09	2.56	2.63	2.53	2.53	132800
1998-07-10	2.53	2.66	2.53	2.63	136800
1998-07-13	2.66	2.78	2.59	2.75	137200
1998-07-14	2.70	2.78	2.69	2.78	272000
1998-07-15	2.78	2.78	2.69	2.69	29600
1998-07-16	2.75	2.75	2.66	2.66	22400
1998-07-17	2.56	2.63	2.34	2.41	189600
1998-07-20	2.44	2.59	2.44	2.52	203600
1998-07-21	2.53	2.53	2.47	2.53	23600
1998-07-22	2.53	2.53	2.47	2.50	108800
1998-07-23	2.47	2.50	2.47	2.50	36800
1998-07-24	2.47	2.47	2.44	2.44	22400
1998-07-27	2.41	2.41	2.39	2.39	22400
1998-07-28	2.39	2.39	2.34	2.34	42800
1998-07-29	2.34	2.36	2.31	2.31	27200
1998-07-30	2.28	2.28	2.19	2.19	66400
1998-07-31	2.31	2.31	2.16	2.25	32400
1998-08-03	2.25	2.28	2.17	2.19	6400
1998-08-04	2.20	2.20	2.16	2.16	15600
1998-08-05	2.16	2.22	2.06	2.22	98800
1998-08-06	2.19	2.28	2.19	2.25	28000
1998-08-07	2.28	2.28	2.19	2.19	12000
1998-08-10	2.16	2.16	2.16	2.16	55600
1998-08-11	2.13	2.16	2.09	2.09	96800
1998-08-12	2.13	2.19	2.00	2.03	382800
1998-08-13	2.06	2.16	2.00	2.09	182000
1998-08-14	2.09	2.16	2.06	2.06	64800
1998-08-17	2.16	2.16	2.06	2.09	108400
1998-08-18	2.14	2.33	2.13	2.28	342400
1998-08-19	2.36	2.36	2.08	2.08	229600
1998-08-20	2.13	2.22	2.09	2.11	203600
1998-08-21	2.09	2.16	2.02	2.13	132800
1998-08-24	2.06	2.06	2.06	2.06	1600
1998-08-25	2.09	2.16	2.09	2.09	32800
1998-08-26	2.14	2.19	2.09	2.16	60400
1998-08-27	2.03	2.03	1.91	1.91	86800
1998-08-28	1.94	1.94	1.88	1.94	34400
1998-08-31	1.91	1.94	1.72	1.72	84000
1998-09-01	1.88	1.88	1.72	1.72	34800
1998-09-02	1.72	1.88	1.72	1.78	68400
1998-09-03	1.72	1.72	1.56	1.66	43200
1998-09-04	1.66	1.66	1.56	1.56	38400
1998-09-08	1.59	1.63	1.59	1.63	28800
1998-09-09	1.69	1.78	1.69	1.72	172400
1998-09-10	1.72	1.72	1.59	1.63	1030400
1998-09-11	1.69	1.69	1.56	1.56	86800
1998-09-14	1.61	1.69	1.53	1.63	194800
1998-09-15	1.69	1.69	1.63	1.66	46800
1998-09-16	1.66	1.72	1.63	1.72	66000
1998-09-17	1.72	1.72	1.63	1.69	8400
1998-09-18	1.72	1.72	1.66	1.66	74000
1998-09-21	1.63	1.66	1.53	1.56	97600
1998-09-22	1.59	1.66	1.59	1.66	9200
1998-09-23	1.69	1.84	1.69	1.75	108000
1998-09-24	1.84	1.84	1.72	1.75	46400
1998-09-25	1.84	1.84	1.72	1.84	10000
1998-09-28	1.84	1.84	1.78	1.84	7200
1998-09-29	1.84	1.88	1.81	1.88	47600
1998-09-30	1.81	1.81	1.72	1.81	25600
1998-10-01	1.69	1.81	1.69	1.75	248800
1998-10-02	1.75	1.75	1.72	1.72	12800
1998-10-05	1.72	1.81	1.69	1.81	89600
1998-10-06	1.69	1.75	1.63	1.75	71600
1998-10-07	1.66	1.66	1.66	1.66	6800
1998-10-08	1.66	1.66	1.50	1.50	69600
1998-10-09	1.63	1.63	1.63	1.63	1600
1998-10-12	1.63	1.64	1.53	1.56	21200
1998-10-13	1.58	1.59	1.53	1.59	10400
1998-10-14	1.56	1.56	1.42	1.50	50000
1998-10-15	1.48	1.48	1.38	1.44	217600
1998-10-16	1.47	1.56	1.46	1.50	38400
1998-10-19	1.53	1.56	1.50	1.56	20400
1998-10-20	1.56	1.81	1.56	1.75	92800
1998-10-21	1.78	1.81	1.75	1.78	308000
1998-10-22	1.81	1.88	1.81	1.81	68000
1998-10-23	1.81	1.88	1.75	1.81	68000
1998-10-26	1.84	1.88	1.75	1.88	28000
1998-10-27	1.88	1.91	1.78	1.81	846800
1998-10-28	1.84	1.84	1.75	1.75	401600
1998-10-29	1.78	1.78	1.63	1.75	5937200
1998-10-30	1.69	1.81	1.69	1.80	86800
1998-11-02	1.78	1.83	1.78	1.81	279200
1998-11-03	1.78	1.78	1.72	1.76	16400
1998-11-04	1.84	1.88	1.81	1.88	127200
1998-11-05	1.88	1.89	1.81	1.88	217600
1998-11-06	1.91	2.00	1.81	1.94	153600
1998-11-09	1.94	2.00	1.88	2.00	333200
1998-11-10	2.00	2.00	1.88	1.94	133600
1998-11-11	1.94	1.97	1.88	1.95	200800
1998-11-12	1.97	2.09	1.97	2.05	184800
1998-11-13	2.03	2.13	2.03	2.13	16800
1998-11-16	2.13	2.13	2.03	2.11	101200
1998-11-17	2.13	2.17	2.06	2.13	49200
1998-11-18	2.06	2.16	2.06	2.16	60400
1998-11-19	2.19	2.19	2.13	2.13	12800
1998-11-20	2.22	2.31	2.13	2.31	42400
1998-11-23	2.22	2.63	2.22	2.59	641200
1998-11-24	2.44	2.53	2.44	2.47	126400
1998-11-25	2.41	2.53	2.41	2.47	13200
1998-11-27	2.44	2.44	2.38	2.41	18000
1998-11-30	2.44	2.50	2.44	2.50	95200
1998-12-01	2.50	2.50	2.38	2.47	33200
1998-12-02	2.42	2.44	2.42	2.44	50400
1998-12-03	2.44	2.44	2.38	2.44	21200
1998-12-04	2.34	2.75	2.34	2.72	475600
1998-12-07	2.75	2.97	2.72	2.88	743200
1998-12-08	2.81	2.91	2.63	2.72	116400
1998-12-09	2.63	2.63	2.59	2.59	52400
1998-12-10	2.59	2.59	2.47	2.47	268000
1998-12-11	2.41	2.48	2.22	2.34	43200
1998-12-14	2.25	2.28	2.25	2.25	133200
1998-12-15	2.31	2.41	2.25	2.36	169200
1998-12-16	2.41	2.69	2.34	2.64	109200
1998-12-17	2.63	2.63	2.41	2.44	255600
1998-12-18	2.38	2.55	2.38	2.50	136800
1998-12-21	2.44	2.84	2.44	2.69	215600
1998-12-22	2.69	2.69	2.56	2.63	78800
1998-12-23	2.59	2.61	2.59	2.61	17600
1998-12-24	2.56	2.59	2.56	2.59	37200
1998-12-28	2.56	2.72	2.56	2.72	33200
1998-12-29	2.58	2.84	2.58	2.72	757600
1998-12-30	2.75	2.75	2.69	2.69	6000
1998-12-31	2.75	2.75	2.69	2.75	27600
1999-01-04	2.69	2.88	2.69	2.73	444800
1999-01-05	2.72	2.75	2.72	2.72	47600
1999-01-06	2.72	2.78	2.59	2.59	126000
1999-01-07	2.59	2.59	2.41	2.44	26400
1999-01-08	2.44	2.53	2.44	2.48	27600
1999-01-11	2.47	2.50	2.31	2.31	130400
1999-01-12	2.34	2.41	2.23	2.38	227600
1999-01-13	2.38	2.56	2.25	2.56	78400
1999-01-14	2.47	2.52	2.47	2.50	32800
1999-01-15	2.50	2.56	2.50	2.56	23200
1999-01-19	2.50	2.56	2.47	2.50	188000
1999-01-20	2.47	2.59	2.47	2.59	49200
1999-01-21	2.59	2.64	2.59	2.59	58000
1999-01-22	2.56	2.59	2.50	2.53	48400
1999-01-25	2.50	2.63	2.50	2.50	40000
1999-01-26	2.50	2.56	2.47	2.47	40800
1999-01-27	2.47	2.47	2.31	2.31	23200
1999-01-28	2.28	2.38	2.19	2.31	111200
1999-01-29	2.28	2.47	2.27	2.31	31600
1999-02-01	2.53	2.56	2.41	2.41	64000
1999-02-02	2.44	2.44	2.38	2.38	28000
1999-02-03	2.34	2.38	2.28	2.28	34800
1999-02-04	2.44	2.44	2.28	2.31	117200
1999-02-05	2.38	2.38	2.31	2.38	29600
1999-02-08	2.38	2.38	2.22	2.25	99200
1999-02-09	2.25	2.25	2.22	2.22	28000
1999-02-10	2.25	2.25	2.20	2.20	22000
1999-02-11	2.19	2.19	2.03	2.06	58800
1999-02-12	1.94	2.02	1.88	2.00	362800
1999-02-16	2.00	2.13	2.00	2.03	94400
1999-02-17	2.13	2.13	1.94	1.97	48000
1999-02-18	2.00	2.00	1.94	1.97	108800
1999-02-19	2.00	2.03	1.97	2.00	20800
1999-02-22	1.95	2.03	1.94	2.03	9600
1999-02-23	1.94	2.13	1.94	1.97	163200
1999-02-24	1.97	2.03	1.94	2.00	17600
1999-02-25	2.06	2.13	1.97	2.13	30000
1999-02-26	2.13	2.16	2.00	2.16	12400
1999-03-01	2.03	2.13	2.03	2.13	6400
1999-03-02	2.00	2.06	2.00	2.03	15600
1999-03-03	2.03	2.05	2.00	2.00	42400
1999-03-04	2.00	2.06	1.78	1.78	124400
1999-03-05	1.94	2.00	1.88	1.98	11600
1999-03-08	1.94	2.00	1.88	2.00	31200
1999-03-09	2.00	2.00	1.84	1.88	116400
1999-03-10	1.94	1.94	1.88	1.88	5200
1999-03-11	1.88	1.88	1.88	1.88	2000
1999-03-12	1.88	1.97	1.88	1.88	15600
1999-03-15	1.94	2.00	1.88	1.92	105200
1999-03-16	1.92	1.94	1.92	1.92	15200
1999-03-17	1.88	1.95	1.88	1.95	13200
1999-03-18	1.98	1.98	1.94	1.96	232800
1999-03-19	1.95	1.95	1.88	1.91	136000
1999-03-22	1.94	1.94	1.89	1.94	94400
1999-03-23	1.91	1.97	1.88	1.97	52000
1999-03-24	1.97	1.97	1.88	1.94	48400
1999-03-25	1.91	1.92	1.88	1.88	21600
1999-03-26	1.88	1.88	1.88	1.88	400
1999-03-29	1.84	1.91	1.81	1.81	110000
1999-03-30	1.80	1.83	1.77	1.78	101600
1999-03-31	1.80	1.80	1.59	1.72	325200
1999-04-01	1.80	1.83	1.74	1.80	122000
1999-04-05	1.81	1.88	1.73	1.86	14800
1999-04-06	1.75	1.86	1.75	1.75	35600
1999-04-07	1.88	1.88	1.78	1.81	82400
1999-04-08	1.84	1.94	1.84	1.94	32000
1999-04-09	1.97	1.97	1.88	1.88	20400
1999-04-12	1.94	1.94	1.88	1.88	23200
1999-04-13	1.86	1.97	1.86	1.88	47600
1999-04-14	1.97	1.97	1.81	1.81	103600
1999-04-15	1.88	2.00	1.63	2.00	179200
1999-04-16	1.97	1.97	1.73	1.80	80400
1999-04-19	1.78	1.84	1.75	1.81	185600
1999-04-20	1.84	1.94	1.81	1.83	12000
1999-04-21	1.83	1.91	1.75	1.91	74400
1999-04-22	1.75	1.84	1.63	1.63	86400
1999-04-23	2.00	2.28	1.97	2.13	918400
1999-04-26	2.25	2.34	2.19	2.28	511200
1999-04-27	2.28	2.28	2.16	2.25	220800
1999-04-28	2.19	2.34	2.19	2.28	138400
1999-04-29	2.38	2.44	2.19	2.44	212800
1999-04-30	2.44	2.44	2.13	2.22	114000
1999-05-03	2.19	2.19	2.06	2.13	29600
1999-05-04	2.13	2.23	2.13	2.16	59200
1999-05-05	2.13	2.19	2.09	2.13	64400
1999-05-06	2.13	2.17	2.13	2.16	208000
1999-05-07	2.13	2.16	2.03	2.11	43600
1999-05-10	2.22	2.28	2.13	2.19	53200
1999-05-11	2.25	2.25	2.13	2.22	81200
1999-05-12	2.28	2.28	2.09	2.16	74400
1999-05-13	2.19	2.25	2.19	2.19	116400
1999-05-14	2.17	2.25	2.17	2.19	122400
1999-05-17	2.22	2.25	2.19	2.20	94000
1999-05-18	2.16	2.19	2.16	2.16	208400
1999-05-19	2.16	2.19	2.16	2.17	108800
1999-05-20	2.16	2.19	2.16	2.16	164400
1999-05-21	2.19	2.25	2.16	2.25	213200
1999-05-24	2.25	2.30	2.23	2.30	220000
1999-05-25	2.25	2.38	2.25	2.33	256800
1999-05-26	2.34	2.34	2.27	2.31	33600
1999-05-27	2.30	2.30	2.17	2.27	117600
1999-05-28	2.24	2.30	2.20	2.27	80400
1999-06-01	2.25	2.28	2.25	2.25	28400
1999-06-02	2.23	2.25	2.22	2.22	20800
1999-06-03	2.28	2.31	2.19	2.27	73200
1999-06-04	2.31	2.31	2.25	2.28	34000
1999-06-07	2.25	2.44	2.25	2.41	220000
1999-06-08	2.41	2.50	2.41	2.47	272000
1999-06-09	2.45	2.48	2.38	2.44	151200
1999-06-10	2.41	2.50	2.41	2.47	50400
1999-06-11	2.50	2.53	2.44	2.47	86800
1999-06-14	2.46	2.50	2.41	2.42	47600
1999-06-15	2.38	2.48	2.13	2.13	305200
1999-06-16	2.19	2.33	2.17	2.28	120400
1999-06-17	2.27	2.38	2.27	2.31	14000
1999-06-18	2.41	2.58	2.31	2.38	105600
1999-06-21	2.38	2.42	2.38	2.42	107200
1999-06-22	2.42	2.44	2.38	2.41	58400
1999-06-23	2.41	2.42	2.39	2.39	108400
1999-06-24	2.41	2.47	2.41	2.47	62800
1999-06-25	2.50	2.56	2.47	2.56	162800
1999-06-28	2.47	2.55	2.47	2.47	123200
1999-06-29	2.53	2.53	2.47	2.50	81600
1999-06-30	2.49	2.50	2.48	2.48	14000
1999-07-01	2.50	2.52	2.48	2.48	65200
1999-07-02	2.50	2.55	2.50	2.52	18000
1999-07-06	2.53	2.53	2.50	2.50	16400
1999-07-07	2.50	2.52	2.50	2.52	13600
1999-07-08	2.50	2.53	2.47	2.53	62400
1999-07-09	2.53	2.56	2.48	2.50	236800
1999-07-12	2.53	2.53	2.50	2.53	78000
1999-07-13	2.50	2.56	2.50	2.56	172000
1999-07-14	2.56	2.56	2.53	2.56	110000
1999-07-15	2.56	2.63	2.52	2.58	108800
1999-07-16	2.59	2.63	2.56	2.59	49600
1999-07-19	2.56	2.58	2.56	2.58	24000
1999-07-20	2.59	2.69	2.56	2.58	466400
1999-07-21	2.63	2.63	2.53	2.59	390000
1999-07-22	2.55	2.58	2.55	2.56	38800
1999-07-23	2.54	2.54	2.47	2.49	36800
1999-07-26	2.45	2.47	2.31	2.33	110000
1999-07-27	2.31	2.41	2.19	2.31	366400
1999-07-28	2.34	2.38	2.31	2.34	58400
1999-07-29	2.34	2.34	2.31	2.34	30000
1999-07-30	2.33	2.34	2.31	2.33	31600
1999-08-02	2.33	2.41	2.33	2.38	68000
1999-08-03	2.41	2.52	2.41	2.50	85600
1999-08-04	2.53	2.56	2.47	2.47	128000
1999-08-05	2.47	2.50	2.45	2.50	48000
1999-08-06	2.50	2.63	2.50	2.50	167200
1999-08-09	2.50	2.53	2.50	2.52	161200
1999-08-10	2.50	2.50	2.38	2.47	132400
1999-08-11	2.47	2.63	2.41	2.58	166000
1999-08-12	2.59	2.64	2.50	2.50	39200
1999-08-13	2.53	2.53	2.53	2.53	4400
1999-08-16	2.53	2.63	2.53	2.55	26000
1999-08-17	2.53	2.58	2.53	2.53	54800
1999-08-18	2.53	2.58	2.53	2.58	8400
1999-08-19	2.56	2.58	2.44	2.47	220800
1999-08-20	2.45	2.47	2.41	2.47	27200
1999-08-23	2.38	2.41	2.31	2.34	50400
1999-08-24	2.34	2.34	2.19	2.20	26800
1999-08-25	2.22	2.25	2.03	2.25	263200
1999-08-26	2.19	2.41	2.19	2.34	98800
1999-08-27	2.36	2.41	2.34	2.41	26400
1999-08-30	2.41	2.41	2.38	2.39	43200
1999-08-31	2.39	2.45	2.36	2.36	76400
1999-09-01	2.38	2.45	2.16	2.45	98000
1999-09-02	2.31	2.41	2.28	2.41	62400
1999-09-03	2.41	2.45	2.38	2.41	33200
1999-09-07	2.38	2.47	2.34	2.38	60400
1999-09-08	2.38	2.38	2.34	2.38	13600
1999-09-09	2.38	2.41	2.34	2.36	46800
1999-09-10	2.36	2.36	2.36	2.36	800
1999-09-13	2.36	2.38	2.36	2.38	7600
1999-09-14	2.38	2.39	2.36	2.39	26400
1999-09-15	2.39	2.39	2.36	2.39	88800
1999-09-16	2.38	2.44	2.38	2.39	28800
1999-09-17	2.41	2.45	2.39	2.42	46000
1999-09-20	2.42	2.47	2.39	2.47	64000
1999-09-21	2.47	2.59	2.44	2.48	276000
1999-09-22	2.56	2.63	2.45	2.50	133200
1999-09-23	2.55	2.56	2.44	2.48	35600
1999-09-24	2.34	2.44	2.34	2.39	34400
1999-09-27	2.44	2.44	2.36	2.36	32000
1999-09-28	2.41	2.44	2.36	2.44	67200
1999-09-29	2.38	2.44	2.38	2.38	82400
1999-09-30	2.38	2.50	2.38	2.47	32000
1999-10-01	2.42	2.47	2.38	2.47	14800
1999-10-04	2.41	2.47	2.41	2.44	93200
1999-10-05	2.38	2.41	2.31	2.31	85200
1999-10-06	2.34	2.34	2.25	2.25	46800
1999-10-07	2.27	2.27	2.25	2.25	18800
1999-10-08	2.19	2.27	2.19	2.27	138400
1999-10-11	2.25	2.25	2.19	2.22	130000
1999-10-12	2.22	2.23	2.22	2.23	34000
1999-10-13	2.23	2.25	2.22	2.25	34400
1999-10-14	2.25	2.28	2.23	2.27	96000
1999-10-15	2.13	2.27	2.13	2.22	51600
1999-10-18	2.28	2.28	2.22	2.22	4400
1999-10-20	2.25	2.27	2.23	2.25	250000
1999-10-21	2.22	2.27	2.22	2.23	64000
1999-10-22	2.22	2.25	2.20	2.22	92400
1999-10-25	2.25	2.27	2.23	2.25	146800
1999-10-26	2.27	2.27	2.25	2.25	108400
1999-10-27	2.25	2.26	2.25	2.25	66000
1999-10-28	2.25	2.27	2.23	2.27	187600
1999-10-29	2.25	2.27	2.22	2.27	65200
1999-11-01	2.27	2.27	2.23	2.25	95200
1999-11-02	2.25	2.25	2.20	2.23	41200
1999-11-03	2.23	2.23	2.19	2.19	20400
1999-11-04	2.19	2.27	2.17	2.27	322400
1999-11-05	2.27	2.27	2.23	2.27	131600
1999-11-08	2.24	2.25	2.03	2.19	96800
1999-11-09	2.16	2.25	2.16	2.25	12400
1999-11-10	2.22	2.25	2.22	2.25	44400
1999-11-11	2.23	2.25	2.17	2.25	170400
1999-11-12	2.22	2.25	2.14	2.20	47200
1999-11-15	2.20	2.25	2.20	2.20	90000
1999-11-16	2.22	2.23	2.22	2.23	45600
1999-11-17	2.20	2.27	2.13	2.27	139600
1999-11-18	2.27	2.31	2.25	2.25	264400
1999-11-19	2.25	2.25	2.22	2.22	14000
1999-11-22	2.23	2.27	2.23	2.25	120400
1999-11-23	2.25	2.27	2.25	2.27	113600
1999-11-24	2.28	2.28	2.25	2.27	311600
1999-11-26	2.31	2.31	2.25	2.31	9200
1999-11-29	2.28	2.28	2.17	2.23	32800
1999-11-30	2.25	2.31	2.25	2.31	557200
1999-12-01	2.30	2.38	2.28	2.36	634400
1999-12-02	2.38	2.56	2.34	2.56	1116400
1999-12-03	2.56	2.66	2.53	2.56	985200
1999-12-06	2.56	2.63	2.53	2.59	209200
1999-12-07	2.59	2.81	2.59	2.75	382800
1999-12-08	2.72	2.78	2.66	2.75	733200
1999-12-09	2.78	2.84	2.53	2.80	748000
1999-12-10	2.83	2.84	2.78	2.83	664400
1999-12-13	2.88	2.97	2.84	2.97	815200
1999-12-14	2.88	3.02	2.84	2.86	720800
1999-12-15	2.85	2.86	2.66	2.75	184400
1999-12-16	2.75	2.80	2.72	2.75	224800
1999-12-17	2.73	2.77	2.72	2.75	302000
1999-12-20	2.77	2.77	2.72	2.75	31200
1999-12-21	2.76	2.77	2.72	2.73	82000
1999-12-22	2.73	2.77	2.72	2.75	738000
1999-12-23	2.75	2.86	2.75	2.80	209600
1999-12-27	2.84	2.91	2.78	2.88	98400
1999-12-28	2.73	2.83	2.71	2.81	162800
1999-12-29	2.81	2.84	2.72	2.77	130800
1999-12-30	2.73	2.80	2.73	2.80	110400
1999-12-31	2.78	2.81	2.72	2.75	38400
2000-01-03	2.72	2.78	2.72	2.77	52400
2000-01-04	2.81	2.81	2.66	2.69	1358800
2000-01-05	2.68	2.70	2.66	2.70	336400
2000-01-06	2.69	2.70	2.53	2.70	238800
2000-01-07	2.59	2.70	2.59	2.70	44800
2000-01-10	2.70	2.72	2.64	2.72	166000
2000-01-11	2.68	2.72	2.59	2.66	734000
2000-01-12	2.63	2.64	2.53	2.59	138400
2000-01-13	2.57	2.57	2.44	2.50	113600
2000-01-14	2.44	2.55	2.41	2.48	323600
2000-01-18	2.48	2.50	2.48	2.48	298000
2000-01-19	2.50	2.50	2.44	2.47	276000
2000-01-20	2.50	2.58	2.44	2.58	393200
2000-01-21	2.58	2.64	2.50	2.64	221600
2000-01-24	2.59	2.80	2.59	2.72	69200
2000-01-25	2.78	2.92	2.72	2.80	137200
2000-01-26	2.80	2.80	2.72	2.75	30800
2000-01-27	2.73	2.73	2.69	2.69	28800
2000-01-28	2.63	2.69	2.56	2.56	84000
2000-01-31	2.59	2.69	2.56	2.56	133600
2000-02-01	2.59	2.69	2.56	2.66	84400
2000-02-02	2.55	2.69	2.52	2.69	37200
2000-02-03	2.55	2.58	2.55	2.58	14800
2000-02-04	2.50	2.59	2.50	2.59	60000
2000-02-07	2.55	2.69	2.52	2.56	121600
2000-02-08	2.58	2.86	2.56	2.78	186800
2000-02-09	2.94	3.25	2.91	3.14	976000
2000-02-10	3.28	3.50	3.28	3.38	828000
2000-02-11	3.39	3.44	2.97	3.14	408800
2000-02-14	3.13	3.25	3.09	3.14	848800
2000-02-15	3.17	3.19	3.03	3.08	548400
2000-02-16	3.07	3.11	3.00	3.11	989600
2000-02-17	3.13	3.56	3.09	3.33	1075600
2000-02-18	3.47	3.56	3.27	3.28	596400
2000-02-22	3.31	3.31	3.19	3.22	471600
2000-02-23	3.25	3.53	3.16	3.38	550800
2000-02-24	3.34	3.34	2.95	3.00	1591200
2000-02-25	3.04	3.08	2.97	3.00	355200
2000-02-28	3.06	3.19	2.97	3.09	1062800
2000-02-29	3.19	3.22	3.09	3.22	1582400
2000-03-01	3.22	3.31	3.19	3.28	634800
2000-03-02	3.38	3.44	3.19	3.22	1180400
2000-03-03	3.34	3.44	3.25	3.38	3088400
2000-03-06	3.44	3.59	3.41	3.44	5235200
2000-03-07	3.71	3.75	3.56	3.58	5404800
2000-03-08	3.66	3.66	3.44	3.50	2728000
2000-03-09	3.52	3.53	3.16	3.25	800800
2000-03-10	3.22	3.25	3.03	3.06	649600
2000-03-13	3.03	3.20	3.00	3.11	1011200
2000-03-14	3.16	3.31	3.16	3.25	1006800
2000-03-15	3.28	3.28	3.14	3.20	906400
2000-03-16	3.19	3.31	3.16	3.17	792800
2000-03-17	3.31	3.34	3.11	3.13	1211600
2000-03-20	3.19	3.28	3.00	3.08	230400
2000-03-21	3.08	3.13	2.46	2.80	882400
2000-03-22	2.91	2.92	2.42	2.47	1931600
2000-03-23	2.45	2.66	2.25	2.63	1531600
2000-03-24	2.63	2.63	2.52	2.55	1042800
2000-03-27	2.55	2.61	2.45	2.55	802800
2000-03-28	2.61	2.81	2.59	2.75	818800
2000-03-29	2.72	2.84	2.69	2.75	594000
2000-03-30	2.69	2.72	2.56	2.63	516400
2000-03-31	2.66	2.72	2.59	2.69	281600
2000-04-03	2.69	2.70	2.52	2.55	555600
2000-04-04	2.55	2.55	2.38	2.48	709600
2000-04-05	2.48	2.88	2.44	2.70	298000
2000-04-06	2.69	2.88	2.59	2.75	261200
2000-04-07	2.84	2.94	2.67	2.75	304400
2000-04-10	2.83	2.84	2.64	2.72	206800
2000-04-11	2.72	2.72	2.48	2.50	182000
2000-04-12	2.52	2.69	2.47	2.50	356400
2000-04-13	2.57	2.66	2.44	2.47	451600
2000-04-14	2.47	2.50	2.02	2.17	699600
2000-04-17	2.12	2.25	2.06	2.20	762400
2000-04-18	2.25	2.48	2.22	2.25	400400
2000-04-19	2.28	2.50	2.14	2.36	872400
2000-04-20	2.41	2.88	2.34	2.72	732800
2000-04-24	2.75	2.75	2.59	2.66	440800
2000-04-25	2.63	2.70	2.59	2.66	579600
2000-04-26	2.70	2.75	2.66	2.73	415600
2000-04-27	2.62	2.72	2.56	2.70	123200
2000-04-28	2.67	2.70	2.66	2.70	374800
2000-05-01	2.69	2.70	2.63	2.66	414400
2000-05-02	2.66	2.67	2.34	2.58	1754800
2000-05-03	2.50	2.53	2.48	2.53	181200
2000-05-04	2.53	2.64	2.53	2.63	97600
2000-05-05	2.64	2.64	2.52	2.56	995600
2000-05-08	2.53	2.63	2.52	2.56	135200
2000-05-09	2.52	2.53	2.50	2.50	151600
2000-05-10	2.52	2.56	2.47	2.50	194400
2000-05-11	2.55	2.61	2.50	2.50	210800
2000-05-12	2.48	2.69	2.48	2.63	93600
2000-05-15	2.61	2.69	2.61	2.64	119200
2000-05-16	2.63	2.69	2.61	2.69	92000
2000-05-17	2.61	2.69	2.59	2.66	1421600
2000-05-18	2.64	2.69	2.63	2.67	91200
2000-05-19	2.67	2.69	2.66	2.69	117200
2000-05-22	2.68	2.69	2.66	2.69	305200
2000-05-23	2.66	2.72	2.66	2.69	198800
2000-05-24	2.72	2.72	2.66	2.70	172400
2000-05-25	2.70	2.72	2.69	2.69	242400
2000-05-26	2.70	2.72	2.69	2.72	198800
2000-05-30	2.70	2.73	2.70	2.73	298800
2000-05-31	2.72	2.78	2.70	2.75	289200
2000-06-01	2.72	2.84	2.72	2.78	93600
2000-06-02	2.81	2.84	2.78	2.83	273600
2000-06-05	2.84	2.91	2.81	2.91	119200
2000-06-06	2.91	2.91	2.89	2.89	53600
2000-06-07	2.91	3.06	2.91	3.00	510800
2000-06-08	3.05	3.08	2.94	2.94	214000
2000-06-09	3.00	3.03	2.94	2.94	125200
2000-06-12	2.94	2.94	2.80	2.81	604800
2000-06-13	2.80	2.84	2.80	2.81	288800
2000-06-14	2.83	2.83	2.81	2.83	82800
2000-06-15	2.81	2.84	2.78	2.81	110000
2000-06-16	2.78	2.81	2.78	2.80	32400
2000-06-19	2.77	2.84	2.77	2.81	87200
2000-06-20	2.77	2.81	2.75	2.77	114800
2000-06-21	2.77	2.81	2.77	2.81	76000
2000-06-22	2.80	3.02	2.80	2.84	280000
2000-06-23	2.86	3.00	2.83	3.00	477600
2000-06-26	3.01	3.13	2.97	2.97	234800
2000-06-27	2.98	3.00	2.91	2.94	108800
2000-06-28	2.92	2.97	2.88	2.88	109200
2000-06-29	2.88	2.91	2.78	2.91	82800
2000-06-30	2.84	2.86	2.75	2.84	304400
2000-07-03	2.88	2.97	2.81	2.84	36400
2000-07-05	2.81	2.91	2.75	2.91	99600
2000-07-06	2.85	3.00	2.84	2.94	20800
2000-07-07	2.94	2.97	2.86	2.88	82800
2000-07-10	2.88	2.93	2.88	2.93	31200
2000-07-11	2.88	2.91	2.88	2.91	31600
2000-07-12	2.89	2.95	2.88	2.94	48800
2000-07-13	2.95	2.97	2.91	2.97	109200
2000-07-14	2.91	2.97	2.88	2.91	64000
2000-07-17	2.98	3.09	2.88	3.00	44000
2000-07-18	3.09	3.14	3.00	3.00	231200
2000-07-19	3.13	3.13	2.97	3.00	223600
2000-07-20	3.00	3.00	2.63	2.83	707600
2000-07-21	2.92	2.97	2.88	2.94	244400
2000-07-24	2.91	2.94	2.88	2.88	197200
2000-07-25	2.88	2.88	2.63	2.63	1821200
2000-07-26	2.63	2.69	2.63	2.69	1803600
2000-07-27	2.63	2.63	2.59	2.59	209200
2000-07-28	2.63	2.63	2.44	2.47	2008000
2000-07-31	2.45	2.53	2.45	2.52	296400
2000-08-01	2.52	2.52	2.44	2.48	558800
2000-08-02	2.50	2.52	2.44	2.52	341600
2000-08-03	2.47	2.47	2.41	2.47	15200
2000-08-04	2.41	2.47	2.41	2.42	108800
2000-08-07	2.40	2.60	2.27	2.34	710800
2000-08-08	2.33	2.53	2.33	2.50	267600
2000-08-09	2.51	2.56	2.50	2.53	73200
2000-08-10	2.57	2.59	2.53	2.53	68800
2000-08-11	2.57	2.58	2.47	2.47	306000
2000-08-14	2.52	2.53	2.42	2.47	294400
2000-08-15	2.55	2.56	2.50	2.56	236000
2000-08-16	2.56	2.73	2.50	2.63	320000
2000-08-17	2.64	2.66	2.53	2.58	154400
2000-08-18	2.53	2.55	2.47	2.47	561200
2000-08-21	2.50	2.50	2.44	2.50	108000
2000-08-22	2.53	2.53	2.47	2.47	306000
2000-08-23	2.48	2.50	2.44	2.50	91600
2000-08-24	2.45	2.50	2.44	2.47	457200
2000-08-25	2.44	2.53	2.44	2.50	273600
2000-08-28	2.53	2.69	2.50	2.56	183200
2000-08-29	2.59	2.63	2.59	2.59	63600
2000-08-30	2.63	2.66	2.56	2.58	413600
2000-08-31	2.63	2.69	2.58	2.64	108800
2000-09-01	2.72	2.86	2.67	2.77	373600
2000-09-05	2.72	2.83	2.69	2.81	77200
2000-09-06	2.81	2.81	2.73	2.75	138400
2000-09-07	2.77	2.81	2.75	2.81	436400
2000-09-08	2.84	2.84	2.75	2.84	611200
2000-09-11	2.75	2.86	2.75	2.83	259200
2000-09-12	2.75	2.91	2.69	2.84	236400
2000-09-13	2.83	2.91	2.81	2.88	240800
2000-09-14	2.88	3.00	2.88	3.00	346000
2000-09-15	2.94	2.94	2.84	2.92	585600
2000-09-18	2.88	3.00	2.86	2.86	154000
2000-09-19	2.84	2.94	2.84	2.84	62400
2000-09-20	2.87	2.94	2.87	2.94	28800
2000-09-21	2.91	3.00	2.91	2.98	258000
2000-09-22	2.98	3.09	2.95	3.09	192400
2000-09-25	3.07	3.19	2.94	3.06	692400
2000-09-26	3.13	3.13	3.03	3.11	170000
2000-09-27	3.00	3.08	3.00	3.08	14800
2000-09-28	3.05	3.05	2.97	3.00	197200
2000-09-29	2.94	3.00	2.94	3.00	32000
2000-10-02	2.97	3.05	2.97	3.00	260000
2000-10-03	2.98	3.00	2.95	2.97	98000
2000-10-04	2.97	3.09	2.97	2.97	88000
2000-10-05	2.97	3.03	2.97	3.03	102800
2000-10-06	2.97	3.09	2.97	2.97	187600
2000-10-09	2.97	3.11	2.97	3.02	72800
2000-10-10	3.00	3.06	3.00	3.00	62400
2000-10-11	2.98	3.00	2.97	3.00	370000
2000-10-12	2.97	3.02	2.97	3.00	408400
2000-10-13	2.94	3.00	2.94	3.00	96000
2000-10-16	2.97	3.00	2.97	2.97	7600
2000-10-17	3.00	3.00	2.97	3.00	712400
2000-10-18	3.00	3.00	2.92	2.97	166000
2000-10-19	2.97	3.00	2.94	3.00	282800
2000-10-20	2.97	3.02	2.97	2.97	98400
2000-10-23	2.97	3.03	2.78	2.81	410000
2000-10-24	3.00	3.00	2.84	2.88	178800
2000-10-25	2.91	3.00	2.69	2.75	799600
2000-10-26	2.84	2.84	2.75	2.81	710400
2000-10-27	2.75	2.91	2.72	2.89	26800
2000-10-30	2.97	2.97	2.81	2.88	177600
2000-10-31	2.91	2.97	2.89	2.91	156400
2000-11-01	2.91	2.94	2.91	2.91	67200
2000-11-02	2.97	2.97	2.88	2.91	782400
2000-11-03	2.92	2.92	2.91	2.91	19200
2000-11-06	2.89	2.94	2.89	2.94	278400
2000-11-07	2.91	2.94	2.81	2.81	156400
2000-11-08	2.84	2.94	2.80	2.88	34400
2000-11-09	2.84	2.84	2.69	2.75	73600
2000-11-10	2.73	2.73	2.38	2.50	161600
2000-11-13	2.47	2.63	2.47	2.56	42800
2000-11-14	2.56	2.59	2.53	2.53	126800
2000-11-15	2.53	2.56	2.53	2.56	72000
2000-11-16	2.53	2.64	2.53	2.56	295200
2000-11-17	2.57	2.66	2.56	2.61	272800
2000-11-20	2.63	2.69	2.63	2.66	156800
2000-11-21	2.69	2.69	2.52	2.52	272000
2000-11-22	2.56	2.59	2.52	2.56	135600
2000-11-24	2.56	2.66	2.55	2.56	7600
2000-11-27	2.55	2.56	2.47	2.50	293200
2000-11-28	2.50	2.50	2.50	2.50	25200
2000-11-29	2.47	2.61	2.47	2.55	141600
2000-11-30	2.58	2.58	2.53	2.53	108400
2000-12-01	2.54	2.55	2.52	2.55	23600
2000-12-04	2.52	2.53	2.52	2.52	52000
2000-12-05	2.52	2.58	2.52	2.52	191600
2000-12-06	2.48	2.51	2.19	2.36	2441600
2000-12-07	2.38	2.44	2.36	2.42	2311200
2000-12-08	2.41	2.56	2.41	2.53	555600
2000-12-11	2.55	2.59	2.50	2.55	1076400
2000-12-12	2.53	2.58	2.50	2.52	733200
2000-12-13	2.53	2.53	2.44	2.47	574800
2000-12-14	2.50	2.52	2.47	2.50	1780000
2000-12-15	2.53	2.56	2.50	2.52	260800
2000-12-18	2.52	2.56	2.52	2.55	86400
2000-12-19	2.55	2.56	2.50	2.52	118400
2000-12-20	2.50	2.56	2.44	2.44	441600
2000-12-21	2.47	2.56	2.42	2.42	355600
2000-12-22	2.48	2.50	2.42	2.50	92400
2000-12-26	2.44	2.56	2.44	2.56	97200
2000-12-27	2.53	2.59	2.50	2.50	106800
2000-12-28	2.50	2.69	2.50	2.58	135200
2000-12-29	2.58	2.84	2.58	2.81	168800
2001-01-02	2.81	2.95	2.81	2.94	136800
2001-01-03	2.98	3.00	2.91	2.98	236000
2001-01-04	2.97	3.05	2.97	3.02	144000
2001-01-05	3.00	3.13	2.94	3.02	106000
2001-01-08	3.00	3.00	2.52	2.55	126000
2001-01-09	2.62	2.73	2.53	2.53	244800
2001-01-10	2.63	2.63	2.53	2.55	405600
2001-01-11	2.53	2.66	2.53	2.66	133200
2001-01-12	2.63	2.69	2.55	2.61	78800
2001-01-16	2.66	2.84	2.65	2.83	90800
2001-01-17	2.84	3.02	2.84	2.98	140400
2001-01-18	3.00	3.03	2.94	2.94	130800
2001-01-19	2.97	3.03	2.69	2.75	42000
2001-01-22	2.75	2.75	2.63	2.70	499200
2001-01-23	2.69	2.69	2.61	2.63	54000
2001-01-24	2.66	2.69	2.63	2.66	166000
2001-01-25	2.69	2.72	2.66	2.69	316000
2001-01-26	2.70	2.72	2.67	2.69	357600
2001-01-29	2.67	2.69	2.67	2.69	256800
2001-01-30	2.67	2.67	2.66	2.66	132000
2001-01-31	2.63	2.73	2.59	2.66	242000
2001-02-01	2.64	2.73	2.63	2.66	26800
2001-02-02	2.73	2.86	2.73	2.86	56800
2001-02-05	2.84	2.88	2.84	2.86	68000
2001-02-06	3.00	3.20	2.97	3.16	998400
2001-02-07	3.17	3.47	3.16	3.41	798800
2001-02-08	3.41	3.45	3.34	3.34	1022000
2001-02-09	3.41	3.41	3.22	3.27	622800
2001-02-12	3.26	3.28	3.13	3.14	832000
2001-02-13	3.13	3.22	3.09	3.16	373600
2001-02-14	3.19	3.19	3.16	3.17	77600
2001-02-15	3.19	3.30	3.00	3.16	112400
2001-02-16	3.11	3.12	3.00	3.00	52000
2001-02-20	3.09	3.13	3.03	3.08	90000
2001-02-21	3.03	3.03	2.84	2.88	246800
2001-02-22	2.91	2.91	2.78	2.84	326000
2001-02-23	2.78	2.78	2.47	2.67	2837600
2001-02-26	2.69	2.69	2.41	2.56	533600
2001-02-27	2.58	2.72	2.56	2.70	236400
2001-02-28	2.67	2.78	2.63	2.75	242800
2001-03-01	2.69	2.84	2.69	2.81	153200
2001-03-02	2.75	2.97	2.72	2.97	945200
2001-03-05	2.97	3.06	2.97	3.03	497600
2001-03-06	3.05	3.05	2.97	3.00	134400
2001-03-07	2.94	3.17	2.91	3.09	45200
2001-03-08	3.19	3.19	3.00	3.00	69200
2001-03-09	3.00	3.22	2.86	2.94	1160800
2001-03-12	2.98	3.27	2.97	3.25	889200
2001-03-13	3.31	3.42	3.27	3.34	701600
2001-03-14	3.22	3.31	3.16	3.28	622000
2001-03-15	3.28	3.28	3.13	3.27	166400
2001-03-16	3.26	3.31	3.22	3.31	145200
2001-03-19	3.20	3.59	3.17	3.50	302400
2001-03-20	3.47	3.50	3.13	3.16	934000
2001-03-21	3.13	3.16	3.09	3.09	182000
2001-03-22	3.08	3.13	3.00	3.11	84400
2001-03-23	3.06	3.16	3.00	3.02	56400
2001-03-26	3.00	3.16	3.00	3.16	326400
2001-03-27	3.13	3.25	3.09	3.19	247600
2001-03-28	3.22	3.31	3.13	3.13	67600
2001-03-29	3.14	3.14	3.13	3.14	42000
2001-03-30	3.13	3.16	3.09	3.16	59200
2001-04-02	3.19	3.19	3.13	3.16	122800
2001-04-03	3.16	3.16	3.05	3.06	234000
2001-04-04	3.15	3.15	2.94	2.95	112800
2001-04-05	2.98	3.00	2.94	3.00	207600
2001-04-06	3.06	3.08	2.94	3.00	250800
2001-04-09	3.01	3.01	2.95	2.95	19200
2001-04-10	2.95	3.00	2.93	2.93	554000
2001-04-11	3.00	3.19	2.94	3.16	1236400
2001-04-12	3.25	3.26	3.16	3.20	86400
2001-04-16	3.21	3.21	3.00	3.00	205600
2001-04-17	3.00	3.05	2.97	3.02	175600
2001-04-18	3.02	3.19	3.00	3.19	212000
2001-04-19	3.16	3.38	3.15	3.33	1135600
2001-04-20	3.35	3.46	3.34	3.39	891600
2001-04-23	3.41	3.41	3.23	3.25	2062400
2001-04-24	3.25	3.37	3.25	3.26	1247200
2001-04-25	3.26	3.56	3.25	3.47	1031200
2001-04-26	3.49	3.49	3.38	3.38	194000
2001-04-27	3.37	3.41	3.35	3.37	299600
2001-04-30	3.38	3.39	3.28	3.31	353200
2001-05-01	3.28	3.48	3.28	3.40	161200
2001-05-02	3.40	3.40	3.34	3.38	130400
2001-05-03	3.39	3.50	3.35	3.50	276800
2001-05-04	3.47	3.74	3.42	3.71	719600
2001-05-07	3.63	3.76	3.54	3.69	574800
2001-05-08	3.66	3.71	3.56	3.69	412400
2001-05-09	3.66	3.81	3.60	3.79	909200
2001-05-10	3.80	3.81	3.56	3.75	626000
2001-05-11	3.75	3.79	3.65	3.78	703600
2001-05-14	3.70	3.79	3.66	3.75	354800
2001-05-15	3.75	3.75	3.04	3.46	1175200
2001-05-16	3.40	3.49	3.40	3.43	648800
2001-05-17	3.42	3.45	3.25	3.36	619600
2001-05-18	3.33	3.54	3.30	3.53	390000
2001-05-21	3.55	4.06	3.55	4.06	1538400
2001-05-22	4.06	4.08	3.79	3.83	961600
2001-05-23	3.81	3.88	3.80	3.85	570800
2001-05-24	3.87	4.24	3.84	4.13	810400
2001-05-25	4.16	4.16	4.00	4.08	469600
2001-05-29	4.08	4.12	3.68	3.78	287600
2001-05-30	3.48	3.90	3.48	3.70	290400
2001-05-31	4.00	4.01	3.74	4.01	312400
2001-06-01	3.88	4.04	3.77	4.00	484400
2001-06-04	4.00	4.03	3.84	3.84	159200
2001-06-05	3.85	3.90	3.72	3.73	441600
2001-06-06	3.73	3.76	3.60	3.72	549600
2001-06-07	3.74	3.74	3.61	3.63	285200
2001-06-08	3.65	3.80	3.63	3.75	1379600
2001-06-11	3.78	3.89	3.75	3.88	1934400
2001-06-12	3.89	4.13	3.86	4.00	1183600
2001-06-13	4.01	4.09	3.98	4.06	561200
2001-06-14	4.00	4.08	3.95	3.96	589600
2001-06-15	3.94	3.97	3.58	3.84	346400
2001-06-18	3.71	3.81	3.70	3.75	324400
2001-06-19	3.85	4.00	3.81	3.99	380800
2001-06-20	3.98	3.98	3.86	3.86	240000
2001-06-21	3.83	3.95	3.83	3.86	110000
2001-06-22	3.89	3.95	3.80	3.95	205600
2001-06-25	3.92	3.94	3.85	3.85	367600
2001-06-26	3.82	4.05	3.82	3.90	336800
2001-06-27	3.90	3.95	3.80	3.95	168800
2001-06-28	3.95	4.08	3.94	4.04	1023200
2001-06-29	4.05	4.77	4.04	4.68	1811600
2001-07-02	4.23	4.48	3.94	4.02	1365200
2001-07-03	4.06	4.06	3.89	4.00	334800
2001-07-05	4.06	4.24	3.94	4.17	452000
2001-07-06	4.22	4.22	3.97	4.03	152800
2001-07-09	4.04	4.21	3.85	4.21	502400
2001-07-10	4.07	4.24	3.90	3.98	407200
2001-07-11	3.99	4.15	3.93	3.95	263600
2001-07-12	3.96	4.06	3.96	4.02	169200
2001-07-13	4.05	4.30	4.00	4.25	662800
2001-07-16	4.00	4.25	4.00	4.05	357600
2001-07-17	4.06	4.08	4.00	4.07	293600
2001-07-18	4.07	4.19	4.05	4.13	504400
2001-07-19	4.20	4.25	4.15	4.24	644000
2001-07-20	4.21	4.23	4.17	4.20	364000
2001-07-23	4.21	4.43	4.20	4.39	876400
2001-07-24	4.38	4.44	4.21	4.30	762800
2001-07-25	4.36	4.43	4.28	4.37	342800
2001-07-26	4.37	4.70	4.37	4.63	1884400
2001-07-27	4.73	4.80	4.63	4.76	2653600
2001-07-30	4.82	4.83	4.55	4.65	660400
2001-07-31	4.68	4.75	4.61	4.74	818800
2001-08-01	4.74	4.85	4.66	4.79	722000
2001-08-02	4.81	4.89	4.58	4.78	716000
2001-08-03	4.63	4.85	4.63	4.75	364000
2001-08-06	4.75	4.80	4.63	4.76	348000
2001-08-07	4.76	4.79	4.69	4.72	106400
2001-08-08	4.70	4.70	4.55	4.55	220800
2001-08-09	4.53	4.55	4.34	4.44	454800
2001-08-10	4.50	4.78	4.39	4.71	454400
2001-08-13	4.71	4.78	4.55	4.69	240800
2001-08-14	4.55	4.82	4.55	4.79	290000
2001-08-15	4.71	4.80	4.64	4.65	296000
2001-08-16	4.65	4.73	4.60	4.71	201200
2001-08-17	4.73	4.73	4.57	4.67	304800
2001-08-20	4.68	4.68	4.59	4.68	351200
2001-08-21	4.75	4.75	4.64	4.64	91600
2001-08-22	4.67	4.68	4.63	4.66	156400
2001-08-23	4.67	4.72	4.65	4.65	284000
2001-08-24	4.66	4.75	4.63	4.69	173600
2001-08-27	4.75	4.75	4.63	4.75	233600
2001-08-28	4.74	4.79	4.68	4.70	867600
2001-08-29	4.71	4.78	4.64	4.75	267600
2001-08-30	4.70	4.76	4.32	4.68	657600
2001-08-31	4.64	4.76	4.61	4.70	270800
2001-09-04	4.65	4.76	4.65	4.71	160400
2001-09-05	4.71	4.76	4.70	4.72	834400
2001-09-06	4.75	4.76	4.71	4.73	507200
2001-09-07	4.72	4.76	4.68	4.73	321600
2001-09-10	4.74	4.74	4.61	4.73	734400
2001-09-17	4.25	4.61	4.25	4.46	728400
2001-09-18	4.34	4.51	4.33	4.48	626800
2001-09-19	4.49	4.73	4.13	4.23	2213200
2001-09-20	4.14	4.15	3.75	3.88	1101600
2001-09-21	3.76	3.94	3.44	3.66	1230400
2001-09-24	3.80	4.03	3.80	3.97	304400
2001-09-25	3.93	4.05	3.93	3.99	413200
2001-09-26	4.00	4.06	3.80	3.85	523200
2001-09-27	3.92	3.92	3.70	3.80	775200
2001-09-28	3.81	4.68	3.80	4.46	1715600
2001-10-01	4.32	4.39	4.20	4.20	293200
2001-10-02	4.18	4.36	4.15	4.23	996000
2001-10-03	4.23	4.59	4.23	4.46	733600
2001-10-04	4.49	4.76	4.38	4.76	876800
2001-10-05	4.72	4.78	4.56	4.76	727600
2001-10-08	4.71	5.03	4.71	4.98	766400
2001-10-09	5.00	5.03	4.38	4.71	1281200
2001-10-10	4.71	4.81	4.49	4.70	342400
2001-10-11	4.70	4.78	4.62	4.64	377600
2001-10-12	4.63	4.76	4.55	4.68	1088400
2001-10-15	4.68	4.76	4.60	4.70	212800
2001-10-16	4.81	4.82	4.68	4.75	384000
2001-10-17	4.80	4.90	4.60	4.60	418000
2001-10-18	4.60	4.77	4.60	4.63	234800
2001-10-19	4.60	4.64	4.23	4.45	397600
2001-10-22	4.44	4.63	4.40	4.49	520000
2001-10-23	4.52	4.70	4.34	4.70	1274000
2001-10-24	4.56	4.76	4.51	4.73	265200
2001-10-25	4.73	4.89	4.64	4.73	840800
2001-10-26	4.77	5.27	4.76	5.25	3310000
2001-10-29	5.41	5.50	4.89	5.33	2603200
2001-10-30	5.23	5.57	5.02	5.39	1433600
2001-10-31	5.44	5.63	5.08	5.25	954800
2001-11-01	5.25	5.45	5.14	5.44	763600
2001-11-02	5.42	5.48	5.30	5.38	383600
2001-11-05	5.28	5.34	4.98	5.13	640800
2001-11-06	5.10	5.36	5.06	5.32	471200
2001-11-07	5.28	5.68	5.28	5.56	871600
2001-11-08	5.60	5.64	5.10	5.18	1648000
2001-11-09	5.20	5.64	5.14	5.55	448000
2001-11-12	5.62	5.62	5.15	5.56	372000
2001-11-13	5.61	5.94	5.53	5.94	2070400
2001-11-14	6.05	6.20	5.96	6.06	1052800
2001-11-15	6.04	6.05	5.66	5.69	949200
2001-11-16	5.66	5.69	5.22	5.41	817200
2001-11-19	5.48	5.63	5.41	5.59	609600
2001-11-20	5.51	5.56	5.34	5.35	586800
2001-11-21	5.34	5.42	5.06	5.31	490000
2001-11-23	5.32	5.40	5.23	5.38	184800
2001-11-26	5.45	5.69	5.43	5.67	766400
2001-11-27	5.74	5.87	5.68	5.70	865600
2001-11-28	5.69	5.87	5.69	5.78	446400
2001-11-29	5.83	6.55	5.76	6.54	1959600
2001-11-30	6.46	6.53	6.06	6.25	1126800
2001-12-03	6.25	6.30	6.21	6.26	650000
2001-12-04	6.33	6.51	6.32	6.41	1438000
2001-12-05	6.48	6.70	6.29	6.39	895200
2001-12-06	6.28	6.33	5.84	6.11	1559200
2001-12-07	6.11	6.43	6.04	6.43	1191600
2001-12-10	6.48	6.64	6.37	6.64	866800
2001-12-11	6.64	6.86	6.62	6.84	2934000
2001-12-12	6.84	7.06	6.64	6.75	1213200
2001-12-13	6.69	7.07	6.67	6.90	2057200
2001-12-14	7.00	7.00	6.44	6.58	1502400
2001-12-17	6.69	7.03	6.56	6.64	1030400
2001-12-18	6.62	6.69	6.11	6.51	1372000
2001-12-19	6.43	6.94	6.35	6.81	1193600
2001-12-20	6.78	6.84	6.50	6.57	825600
2001-12-21	6.59	6.78	6.42	6.73	812800
2001-12-24	6.76	6.86	6.67	6.78	401600
2001-12-26	6.72	6.96	6.71	6.93	667600
2001-12-27	6.91	7.23	6.80	6.86	988800
2001-12-28	6.94	7.02	6.58	6.63	704400
2001-12-31	6.72	6.72	6.15	6.16	605600
2002-01-02	6.12	6.18	5.56	6.02	963600
2002-01-03	5.97	6.28	5.91	6.27	1044400
2002-01-04	6.32	6.60	6.25	6.28	455200
2002-01-07	6.39	6.43	6.20	6.25	495600
2002-01-08	6.31	6.55	6.25	6.55	314000
2002-01-09	6.55	7.11	6.48	6.63	945600
2002-01-10	6.75	6.83	6.56	6.82	349600
2002-01-11	6.85	6.98	6.00	6.31	1527200
2002-01-14	6.28	6.66	6.09	6.58	670400
2002-01-15	6.40	6.62	6.22	6.56	520000
2002-01-16	6.51	6.51	6.34	6.39	952000
2002-01-17	6.43	6.46	6.20	6.35	938800
2002-01-18	6.34	6.34	6.21	6.30	290400
2002-01-22	6.26	6.40	6.24	6.30	1328800
2002-01-23	6.27	6.27	5.69	6.12	1318000
2002-01-24	6.06	6.31	5.86	6.24	1456400
2002-01-25	6.26	6.29	5.81	6.12	394400
2002-01-28	6.05	6.28	5.80	5.81	1103200
2002-01-29	5.90	5.95	5.32	5.48	1431200
2002-01-30	5.43	5.75	5.43	5.75	767200
2002-01-31	5.75	5.84	5.55	5.61	977600
2002-02-01	5.60	6.13	5.58	6.10	1000400
2002-02-04	6.14	6.49	5.44	5.55	1376000
2002-02-05	5.32	5.91	5.32	5.79	1437200
2002-02-06	5.76	5.98	5.48	5.63	428000
2002-02-07	5.58	5.80	5.48	5.71	315200
2002-02-08	5.68	6.16	5.63	6.15	452400
2002-02-11	6.08	6.21	5.86	6.13	368800
2002-02-12	5.88	6.20	5.88	6.14	642800
2002-02-13	6.21	6.43	6.19	6.28	741600
2002-02-14	6.34	6.34	6.01	6.03	353200
2002-02-15	6.10	6.13	5.99	6.04	238000
2002-02-19	6.00	6.07	6.00	6.02	388000
2002-02-20	6.01	6.05	5.58	5.79	423200
2002-02-21	6.15	6.21	6.00	6.16	6158400
2002-02-22	6.13	6.25	5.92	5.99	931600
2002-02-25	5.92	6.02	5.68	5.72	1102400
2002-02-26	5.77	5.84	5.55	5.55	600800
2002-02-27	5.61	5.81	5.48	5.79	1522000
2002-02-28	5.81	5.86	5.59	5.64	567200
2002-03-01	5.58	5.93	5.57	5.91	685200
2002-03-04	5.92	6.26	5.92	6.13	564400
2002-03-05	6.21	6.23	5.98	6.00	217200
2002-03-06	5.94	6.04	5.69	6.03	926800
2002-03-07	6.19	6.28	6.00	6.13	576800
2002-03-08	6.14	6.19	6.03	6.15	338800
2002-03-11	5.95	6.22	5.93	6.03	295600
2002-03-12	5.85	6.06	5.85	5.95	612400
2002-03-13	5.85	6.05	5.81	5.98	370000
2002-03-14	5.92	6.22	5.92	6.11	366400
2002-03-15	6.02	6.37	5.98	6.31	659600
2002-03-18	6.26	6.28	6.09	6.27	484800
2002-03-19	6.13	6.25	6.07	6.25	238400
2002-03-20	6.06	6.49	6.01	6.47	569600
2002-03-21	6.40	6.65	6.25	6.50	737200
2002-03-22	6.41	6.53	6.29	6.34	406000
2002-03-25	6.31	6.44	6.19	6.24	303600
2002-03-26	6.12	6.40	6.08	6.39	386800
2002-03-27	6.17	6.40	6.16	6.36	245200
2002-03-28	6.22	6.89	6.22	6.78	910800
2002-04-01	6.70	6.73	6.65	6.73	574400
2002-04-02	6.68	6.73	6.41	6.41	334400
2002-04-03	6.43	6.46	5.93	6.14	1106400
2002-04-04	6.15	6.36	6.05	6.29	333600
2002-04-05	6.25	6.38	6.17	6.27	407200
2002-04-08	6.23	6.40	6.14	6.34	439600
2002-04-09	6.35	6.47	6.27	6.45	423200
2002-04-10	6.40	6.45	6.17	6.25	323200
2002-04-11	6.25	6.31	6.08	6.08	384000
2002-04-12	6.09	6.50	6.09	6.44	396400
2002-04-15	6.44	6.63	6.44	6.63	272800
2002-04-16	6.69	6.79	6.52	6.63	302000
2002-04-17	6.63	6.65	6.45	6.54	176000
2002-04-18	6.54	6.62	6.40	6.54	186400
2002-04-19	6.57	6.75	6.55	6.74	314800
2002-04-22	6.63	6.67	6.25	6.33	294000
2002-04-23	6.25	6.56	6.24	6.24	379600
2002-04-24	6.28	6.50	5.92	6.49	1012000
2002-04-25	6.50	6.53	6.38	6.50	712400
2002-04-26	6.43	6.58	6.33	6.41	473200
2002-04-29	6.38	6.43	6.29	6.41	313200
2002-04-30	6.32	6.50	6.30	6.38	523600
2002-05-01	6.43	6.43	6.26	6.27	523600
2002-05-02	6.26	6.39	6.23	6.33	434000
2002-05-03	6.38	6.38	5.88	6.22	1231200
2002-05-06	6.13	6.38	6.10	6.26	228800
2002-05-07	6.25	6.25	6.07	6.14	171200
2002-05-08	6.16	6.48	6.16	6.42	182000
2002-05-09	6.41	6.54	6.37	6.38	331600
2002-05-10	6.39	6.52	6.28	6.30	320400
2002-05-13	6.25	6.49	6.15	6.44	374000
2002-05-14	6.49	6.75	6.39	6.75	411200
2002-05-15	6.75	6.75	6.61	6.75	285200
2002-05-16	6.75	6.75	6.59	6.69	550400
2002-05-17	6.74	6.86	6.65	6.86	309200
2002-05-20	6.82	7.33	6.64	7.28	1124400
2002-05-21	7.21	7.44	7.00	7.12	1438000
2002-05-22	7.03	7.14	6.90	6.93	951200
2002-05-23	6.91	7.04	6.90	6.93	578800
2002-05-24	6.93	6.97	6.67	6.67	450000
2002-05-28	6.66	6.86	6.46	6.63	703600
2002-05-29	6.60	6.68	6.54	6.60	322800
2002-05-30	6.67	6.73	6.55	6.63	194000
2002-05-31	6.64	6.75	6.56	6.70	499600
2002-06-03	6.70	6.71	6.55	6.64	784000
2002-06-04	6.56	6.60	6.02	6.31	769200
2002-06-05	6.26	6.70	6.25	6.60	700000
2002-06-06	6.52	6.57	6.25	6.25	394400
2002-06-07	6.13	6.37	6.13	6.27	342400
2002-06-10	6.27	6.59	6.24	6.24	306000
2002-06-11	6.25	6.34	6.03	6.05	206400
2002-06-12	6.14	6.14	5.65	5.86	512800
2002-06-13	5.57	6.00	5.56	5.89	679600
2002-06-14	5.89	5.89	5.60	5.77	748000
2002-06-17	5.78	6.03	5.77	5.90	486000
2002-06-18	5.98	5.98	5.52	5.57	603600
2002-06-19	5.45	5.64	5.38	5.64	1207200
2002-06-20	5.60	5.85	5.46	5.63	498800
2002-06-21	5.74	5.80	5.05	5.28	1227600
2002-06-24	5.04	5.04	4.47	4.82	2916800
2002-06-25	4.80	5.01	4.75	4.75	1000000
2002-06-26	4.55	4.71	4.20	4.59	625200
2002-06-27	4.84	5.00	4.64	5.00	447200
2002-06-28	4.98	5.05	4.83	5.03	1352000
2002-07-01	4.92	4.98	4.46	4.50	740800
2002-07-02	4.56	4.61	4.31	4.43	347600
2002-07-03	4.38	4.63	4.17	4.60	616400
2002-07-05	4.63	4.72	4.42	4.68	379200
2002-07-08	4.60	4.73	4.56	4.59	678800
2002-07-09	4.54	4.63	4.42	4.48	1153200
2002-07-10	4.54	4.54	4.25	4.40	224000
2002-07-11	4.40	4.50	4.25	4.41	640400
2002-07-12	4.34	4.50	4.11	4.23	475200
2002-07-15	4.15	4.29	4.15	4.25	820400
2002-07-16	4.25	4.45	4.19	4.38	322400
2002-07-17	4.26	4.50	4.24	4.30	145600
2002-07-18	4.26	4.36	4.20	4.23	271600
2002-07-19	4.23	4.32	4.17	4.23	449600
2002-07-22	4.24	4.28	4.19	4.23	398000
2002-07-23	4.28	4.75	4.26	4.63	727600
2002-07-24	4.53	4.89	4.48	4.79	784400
2002-07-25	4.80	4.99	4.68	4.99	1194800
2002-07-26	4.95	5.21	4.95	5.21	477600
2002-07-29	5.16	5.29	5.03	5.23	622000
2002-07-30	5.21	5.25	5.03	5.25	775600
2002-07-31	5.36	5.36	5.10	5.21	730000
2002-08-01	5.24	5.49	5.19	5.30	472800
2002-08-02	5.32	5.32	5.08	5.09	260800
2002-08-05	5.14	5.24	4.90	4.90	279600
2002-08-06	4.83	5.19	4.82	5.17	388400
2002-08-07	5.20	5.42	5.11	5.42	257600
2002-08-08	5.43	5.94	5.29	5.68	547200
2002-08-09	5.79	5.79	5.42	5.42	673600
2002-08-12	5.42	5.70	5.15	5.63	438400
2002-08-13	5.60	5.63	5.36	5.48	545200
2002-08-14	5.42	5.45	5.19	5.25	1051600
2002-08-15	5.27	5.34	5.16	5.28	452400
2002-08-16	5.26	5.35	5.07	5.35	215600
2002-08-19	5.29	5.66	5.27	5.64	267600
2002-08-20	5.55	5.85	5.53	5.77	281200
2002-08-21	5.77	5.86	5.73	5.85	239200
2002-08-22	5.87	5.94	5.78	5.94	234400
2002-08-23	5.85	5.91	5.73	5.85	391600
2002-08-26	5.80	6.05	5.66	6.00	328000
2002-08-27	5.97	6.00	5.46	5.49	260400
2002-08-28	5.49	5.49	5.04	5.10	482000
2002-08-29	5.04	5.47	4.91	5.46	576800
2002-08-30	5.45	5.45	5.15	5.18	250000
2002-09-03	5.15	5.15	4.79	4.85	518000
2002-09-04	4.84	5.37	4.84	5.25	586400
2002-09-05	5.25	5.28	5.02	5.12	382000
2002-09-06	5.17	5.53	5.13	5.41	464000
2002-09-09	5.35	5.64	5.25	5.64	284000
2002-09-10	5.53	5.84	5.53	5.74	330400
2002-09-11	5.76	5.89	5.56	5.56	224400
2002-09-12	5.47	5.58	5.39	5.53	226400
2002-09-13	5.46	5.71	5.40	5.69	194400
2002-09-16	5.56	5.63	5.27	5.31	1365200
2002-09-17	5.27	5.28	4.85	4.85	374000
2002-09-18	4.85	4.85	4.45	4.55	601200
2002-09-19	4.47	4.48	4.25	4.26	2053600
2002-09-20	4.49	4.51	4.25	4.41	923600
2002-09-23	4.39	4.44	4.33	4.39	401200
2002-09-24	4.29	4.43	4.26	4.40	399600
2002-09-25	4.35	4.56	4.35	4.50	435600
2002-09-26	4.48	4.82	4.48	4.72	494400
2002-09-27	4.70	4.75	4.25	4.33	3430000
2002-09-30	4.27	4.33	4.03	4.31	2042800
2002-10-01	4.35	4.35	3.99	3.99	596800
2002-10-02	3.95	3.96	3.62	3.81	1146800
2002-10-03	3.79	3.87	3.58	3.69	505600
2002-10-04	3.69	3.71	3.40	3.50	933600
2002-10-07	3.44	3.90	3.44	3.75	1194000
2002-10-08	3.78	4.10	3.78	4.05	449600
2002-10-09	3.96	3.98	3.60	3.60	2318800
2002-10-10	3.61	3.89	3.61	3.87	1275600
2002-10-11	3.89	4.04	3.85	3.99	261200
2002-10-14	3.99	4.20	3.94	4.14	159200
2002-10-15	4.21	4.46	4.16	4.31	295600
2002-10-16	4.26	4.27	4.03	4.11	290400
2002-10-17	4.16	4.44	4.14	4.43	160800
2002-10-18	4.46	4.68	4.38	4.55	335600
2002-10-21	4.54	4.87	4.53	4.86	420400
2002-10-22	4.85	4.95	4.66	4.94	331200
2002-10-23	4.84	4.96	4.84	4.90	375600
2002-10-24	4.94	4.94	4.06	4.67	1698800
2002-10-25	4.67	4.86	4.64	4.86	280400
2002-10-28	4.86	4.96	4.78	4.91	207200
2002-10-29	4.88	4.89	4.55	4.61	407200
2002-10-30	4.67	4.83	4.62	4.79	136000
2002-10-31	4.80	4.90	4.76	4.90	476800
2002-11-01	4.84	4.99	4.78	4.98	392800
2002-11-04	4.99	5.53	4.99	5.30	706000
2002-11-05	5.27	5.27	5.08	5.20	168400
2002-11-06	5.20	5.38	5.15	5.31	602800
2002-11-07	5.38	5.38	5.14	5.16	788000
2002-11-08	5.16	5.19	5.03	5.04	239600
2002-11-11	5.02	5.18	4.63	4.68	366800
2002-11-12	4.63	4.99	4.62	4.98	241200
2002-11-13	4.90	5.00	4.71	4.84	157200
2002-11-14	4.76	5.03	4.76	5.02	477600
2002-11-15	4.99	5.11	4.99	5.00	204400
2002-11-18	4.99	5.07	4.79	4.85	166000
2002-11-19	4.94	4.94	4.77	4.85	213200
2002-11-20	4.85	5.00	4.85	5.00	323200
2002-11-21	4.96	5.25	4.93	5.25	296400
2002-11-22	5.14	5.26	4.83	5.25	230000
2002-11-25	5.16	5.49	5.16	5.38	454800
2002-11-26	5.37	5.39	5.12	5.30	158000
2002-11-27	5.35	5.41	5.29	5.36	264800
2002-11-29	5.38	5.38	5.12	5.15	76000
2002-12-02	5.29	5.29	5.00	5.02	137600
2002-12-03	5.00	5.10	4.96	5.08	392800
2002-12-04	4.97	5.00	4.68	4.89	419600
2002-12-05	4.91	4.95	4.84	4.88	125200
2002-12-06	4.81	4.95	4.79	4.85	64400
2002-12-09	4.79	4.93	4.79	4.88	123200
2002-12-10	4.88	5.15	4.88	5.06	677200
2002-12-11	5.08	5.14	4.97	5.04	84000
2002-12-12	5.07	5.13	5.00	5.12	655200
2002-12-13	5.13	5.13	4.89	4.91	244400
2002-12-16	4.91	4.91	4.63	4.81	477600
2002-12-17	4.83	4.83	4.67	4.73	250400
2002-12-18	4.75	4.75	4.66	4.72	209600
2002-12-19	4.75	4.84	4.54	4.77	248400
2002-12-20	4.85	5.13	4.85	4.99	277200
2002-12-23	4.96	5.23	4.96	5.21	245200
2002-12-24	5.12	5.21	5.00	5.06	60800
2002-12-26	5.00	5.20	5.00	5.14	44000
2002-12-27	5.03	5.29	4.98	5.18	229200
2002-12-30	5.17	5.17	4.98	5.10	322800
2002-12-31	5.05	5.29	5.00	5.05	481200
2003-01-02	5.03	5.06	4.88	5.06	536400
2003-01-03	4.97	5.07	4.96	5.00	654800
2003-01-06	4.98	5.08	4.91	5.04	242800
2003-01-07	5.00	5.36	5.00	5.35	977200
2003-01-08	5.31	5.43	5.25	5.42	643200
2003-01-09	5.37	5.63	5.36	5.61	1807600
2003-01-10	5.54	5.63	5.50	5.60	817600
2003-01-13	5.58	5.58	5.49	5.55	436800
2003-01-14	5.53	5.54	5.50	5.52	413600
2003-01-15	5.53	5.53	5.45	5.46	613600
2003-01-16	5.46	5.54	5.41	5.49	695200
2003-01-17	5.44	5.45	5.25	5.25	568800
2003-01-21	5.20	5.25	5.11	5.11	443200
2003-01-22	5.04	5.08	4.95	5.00	401600
2003-01-23	4.95	5.09	4.90	5.09	378400
2003-01-24	5.00	5.07	4.88	4.89	304000
2003-01-27	4.88	4.93	4.78	4.85	292000
2003-01-28	4.81	4.90	4.73	4.82	668000
2003-01-29	4.77	4.87	4.70	4.83	481600
2003-01-30	4.79	4.88	4.63	4.63	319200
2003-01-31	4.63	4.72	4.58	4.67	367200
2003-02-03	4.63	4.74	4.63	4.68	479600
2003-02-04	4.71	5.32	4.61	5.06	1365200
2003-02-05	5.02	5.29	5.02	5.25	1089600
2003-02-06	5.25	5.49	5.21	5.46	1228000
2003-02-07	5.41	5.55	5.41	5.55	1090000
2003-02-10	5.55	5.66	5.46	5.65	1334000
2003-02-11	5.64	5.78	5.60	5.69	1271200
2003-02-12	5.64	5.76	5.64	5.69	665200
2003-02-13	5.68	5.73	5.65	5.67	570000
2003-02-14	5.65	5.79	5.56	5.70	579600
2003-02-18	5.70	5.74	5.63	5.73	582800
2003-02-19	5.73	5.78	5.71	5.78	771600
2003-02-20	5.69	5.81	5.69	5.74	457200
2003-02-21	5.73	5.78	5.58	5.77	506800
2003-02-24	5.75	5.79	5.66	5.73	357600
2003-02-25	5.64	5.84	5.64	5.84	178800
2003-02-26	5.82	5.90	5.81	5.86	298000
2003-02-27	5.77	6.02	5.77	5.91	1146800
2003-02-28	5.87	5.97	5.85	5.94	529200
2003-03-03	5.97	5.98	5.80	5.89	955600
2003-03-04	5.84	5.87	5.78	5.80	639200
2003-03-05	5.83	5.90	5.73	5.81	437200
2003-03-06	5.75	5.86	5.67	5.86	255600
2003-03-07	5.85	5.92	5.73	5.83	700400
2003-03-10	5.75	5.82	5.69	5.77	288000
2003-03-11	5.76	5.84	5.69	5.77	218800
2003-03-12	5.77	5.79	5.62	5.73	341600
2003-03-13	5.69	5.83	5.64	5.82	452800
2003-03-14	5.78	5.86	5.73	5.83	414000
2003-03-17	5.80	5.91	5.70	5.84	436000
2003-03-18	5.78	6.06	5.78	6.06	638800
2003-03-19	6.03	6.06	5.95	6.05	286000
2003-03-20	5.95	6.08	5.92	6.00	182000
2003-03-21	6.01	6.05	5.90	6.03	467600
2003-03-24	5.98	6.08	5.90	6.02	188400
2003-03-25	6.00	6.10	5.96	6.10	188800
2003-03-26	6.00	6.17	6.00	6.05	422400
2003-03-27	6.00	6.08	5.98	6.03	270800
2003-03-28	6.01	6.13	6.00	6.10	107200
2003-03-31	6.03	6.09	5.91	5.99	566000
2003-04-01	5.94	6.01	5.80	6.01	451600
2003-04-02	6.02	6.25	5.99	6.22	400000
2003-04-03	6.22	6.23	6.14	6.18	281200
2003-04-04	6.16	6.22	6.05	6.10	241600
2003-04-07	6.10	6.25	6.10	6.20	236400
2003-04-08	6.23	6.25	6.15	6.21	297200
2003-04-09	6.16	6.28	6.16	6.26	399200
2003-04-10	6.25	6.31	6.24	6.28	124000
2003-04-11	6.28	6.33	6.21	6.23	258800
2003-04-14	6.21	6.36	6.21	6.35	371200
2003-04-15	6.23	6.48	6.23	6.48	436400
2003-04-16	6.48	6.68	6.45	6.49	631600
2003-04-17	6.57	6.59	6.34	6.45	476800
2003-04-21	6.43	6.47	6.43	6.43	452000
2003-04-22	6.42	6.59	6.41	6.50	350400
2003-04-23	6.43	6.61	6.43	6.60	416800
2003-04-24	6.54	6.88	6.54	6.75	531200
2003-04-25	6.67	6.71	6.48	6.50	269600
2003-04-28	6.46	6.57	6.45	6.53	375200
2003-04-29	6.57	6.57	6.45	6.50	391600
2003-04-30	6.50	6.68	6.46	6.62	206800
2003-05-01	6.66	6.88	6.60	6.73	415200
2003-05-02	6.62	7.02	6.57	7.01	675200
2003-05-05	6.91	7.31	6.91	7.24	1583200
2003-05-06	7.24	7.31	7.05	7.25	873600
2003-05-07	7.15	7.19	7.11	7.15	696400
2003-05-08	7.07	7.18	7.00	7.11	551200
2003-05-09	7.13	7.15	7.01	7.13	851200
2003-05-12	7.06	7.40	7.05	7.34	1096400
2003-05-13	7.29	7.38	7.14	7.16	484800
2003-05-14	7.20	7.20	7.00	7.08	838000
2003-05-15	7.03	7.21	7.03	7.10	631600
2003-05-16	7.03	7.13	6.98	6.99	403200
2003-05-19	6.95	6.98	6.57	6.64	817200
2003-05-20	6.61	6.63	6.28	6.56	715600
2003-05-21	6.42	6.54	6.38	6.52	268000
2003-05-22	6.47	6.64	6.44	6.56	442800
2003-05-23	6.60	6.60	6.33	6.59	716400
2003-05-27	6.60	6.89	6.56	6.82	530000
2003-05-28	6.88	6.92	6.82	6.92	273600
2003-05-29	6.91	7.12	6.90	7.06	367600
2003-05-30	7.06	7.23	7.06	7.15	602400
2003-06-02	7.19	7.23	7.02	7.10	383200
2003-06-03	7.02	7.11	7.01	7.10	266800
2003-06-04	7.07	7.11	7.00	7.04	381200
2003-06-05	7.03	7.06	6.98	7.00	204800
2003-06-06	7.04	7.13	6.97	6.97	236000
2003-06-09	7.08	7.08	6.86	6.89	132400
2003-06-10	6.99	6.99	6.81	6.88	273600
2003-06-11	6.81	7.07	6.81	7.05	293200
2003-06-12	7.00	7.08	6.90	6.96	201600
2003-06-13	6.90	7.09	6.90	6.97	163200
2003-06-16	6.99	7.26	6.98	7.25	262000
2003-06-17	7.28	7.33	7.14	7.22	223600
2003-06-18	7.19	7.32	7.06	7.30	179600
2003-06-19	7.27	7.65	7.27	7.48	1804000
2003-06-20	7.54	7.77	7.48	7.74	1182400
2003-06-23	7.84	7.96	7.75	7.78	1272400
2003-06-24	7.79	7.83	7.41	7.65	884800
2003-06-25	7.73	7.87	7.59	7.82	638800
2003-06-26	7.83	7.86	7.71	7.74	367200
2003-06-27	7.72	7.86	7.68	7.76	450000
2003-06-30	7.86	7.98	7.75	7.84	343600
2003-07-01	7.99	7.99	7.76	7.91	339200
2003-07-02	7.98	8.13	7.86	8.10	362800
2003-07-03	8.13	8.13	7.95	8.08	125600
2003-07-07	8.11	8.46	8.09	8.46	738000
2003-07-08	8.46	8.63	8.34	8.61	818400
2003-07-09	8.63	8.64	8.54	8.64	850400
2003-07-10	8.59	8.59	8.30	8.30	296000
2003-07-11	8.31	8.39	8.25	8.35	265600
2003-07-14	8.36	8.50	8.36	8.40	264000
2003-07-15	8.41	8.59	8.34	8.53	461600
2003-07-16	8.49	8.56	8.48	8.50	232800
2003-07-17	8.46	8.48	8.03	8.05	336800
2003-07-18	7.98	8.15	7.95	8.08	284800
2003-07-21	8.09	8.10	7.96	8.06	192000
2003-07-22	7.97	8.10	7.96	8.07	210400
2003-07-23	8.00	8.39	8.00	8.39	260800
2003-07-24	8.42	8.44	8.35	8.39	265200
2003-07-25	8.39	8.43	8.06	8.18	180800
2003-07-28	8.20	8.38	8.09	8.38	395600
2003-07-29	8.31	8.39	8.15	8.17	375200
2003-07-30	8.19	8.19	8.08	8.13	350400
2003-07-31	8.16	8.50	8.06	8.44	373600
2003-08-01	8.38	8.51	8.22	8.43	241600
2003-08-04	8.38	8.50	8.14	8.41	321200
2003-08-05	8.37	8.50	8.37	8.38	212000
2003-08-06	8.33	8.46	8.25	8.40	255200
2003-08-07	8.34	8.38	8.25	8.27	250800
2003-08-08	8.32	8.40	8.24	8.26	153200
2003-08-11	8.26	8.40	8.26	8.33	77600
2003-08-12	8.35	8.48	8.28	8.46	231600
2003-08-13	8.49	8.55	8.36	8.54	297600
2003-08-14	8.50	8.55	8.40	8.45	163200
2003-08-15	8.43	8.61	8.34	8.55	147200
2003-08-18	8.60	8.69	8.44	8.66	348800
2003-08-19	8.70	9.08	8.68	8.95	650000
2003-08-20	8.85	9.25	8.85	9.21	452400
2003-08-21	9.22	9.40	9.21	9.40	273200
2003-08-22	9.44	9.46	9.23	9.28	339600
2003-08-25	9.33	9.34	9.06	9.28	229200
2003-08-26	9.25	9.25	8.75	8.84	528400
2003-08-27	8.75	8.83	8.73	8.74	270400
2003-08-28	8.82	8.90	8.73	8.89	237200
2003-08-29	8.92	9.09	8.84	8.84	160400
2003-09-02	8.75	8.96	8.73	8.92	269600
2003-09-03	9.05	9.50	8.95	9.50	308000
2003-09-04	9.44	9.68	9.44	9.64	302800
2003-09-05	9.53	9.64	9.31	9.36	265200
2003-09-08	9.38	9.66	9.38	9.62	301200
2003-09-09	9.50	9.63	9.50	9.59	122800
2003-09-10	9.51	9.63	9.46	9.50	325600
2003-09-11	9.43	9.70	9.35	9.68	334800
2003-09-12	9.63	9.63	9.33	9.59	162400
2003-09-15	9.49	9.66	9.38	9.40	244000
2003-09-16	9.45	9.51	9.35	9.50	470000
2003-09-17	9.52	9.52	9.41	9.50	178000
2003-09-18	9.49	9.62	9.44	9.62	218400
2003-09-19	9.63	9.63	9.49	9.53	209200
2003-09-22	9.51	9.60	9.36	9.53	174800
2003-09-23	9.55	10.00	9.55	10.00	409200
2003-09-24	10.00	10.04	9.61	9.61	320800
2003-09-25	9.60	9.62	9.13	9.22	310400
2003-09-26	9.14	9.35	8.90	8.90	285600
2003-09-29	8.94	9.15	8.86	9.01	315200
2003-09-30	9.14	9.15	8.86	8.89	291600
2003-10-01	8.86	9.10	8.86	9.04	241600
2003-10-02	9.07	9.08	8.86	8.87	222000
2003-10-03	9.01	9.09	8.53	8.65	565600
2003-10-06	8.61	9.62	8.61	9.56	428800
2003-10-07	9.56	9.56	9.34	9.38	249200
2003-10-08	9.43	9.63	9.38	9.57	192000
2003-10-09	9.57	9.75	9.51	9.55	337200
2003-10-10	9.59	9.75	9.38	9.49	152400
2003-10-13	9.50	9.69	9.47	9.58	154400
2003-10-14	9.66	9.92	9.62	9.92	169600
2003-10-15	9.97	9.98	9.58	9.85	238800
2003-10-16	9.85	10.07	9.78	10.07	230000
2003-10-17	10.07	10.25	10.00	10.04	426000
2003-10-20	9.95	10.00	9.46	9.98	242000
2003-10-21	9.96	10.00	9.58	9.75	242000
2003-10-22	9.68	9.75	9.54	9.60	178000
2003-10-23	9.52	9.54	9.04	9.06	282800
2003-10-24	9.05	9.15	8.87	8.93	400800
2003-10-27	8.85	9.19	8.85	9.04	218000
2003-10-28	8.90	9.08	8.89	9.04	588000
2003-10-29	9.04	9.06	8.98	9.04	224000
2003-10-30	9.00	9.10	8.85	8.94	600800
2003-10-31	8.89	9.09	8.88	8.91	366800
2003-11-03	8.94	9.51	8.94	9.43	259200
2003-11-04	9.34	9.39	9.08	9.14	566400
2003-11-05	9.41	10.05	9.23	9.90	760800
2003-11-06	9.93	10.00	9.71	10.00	179200
2003-11-07	10.00	10.06	9.93	10.02	278800
2003-11-10	10.06	10.23	9.82	10.14	270400
2003-11-11	10.15	10.17	9.75	9.77	355200
2003-11-12	9.72	9.83	9.50	9.81	220000
2003-11-13	9.82	9.84	9.64	9.81	274000
2003-11-14	9.89	9.89	9.69	9.70	196000
2003-11-17	9.67	9.69	9.31	9.38	124800
2003-11-18	9.27	9.76	9.27	9.54	136800
2003-11-19	9.50	9.66	9.50	9.54	130800
2003-11-20	9.59	9.59	9.45	9.45	240400
2003-11-21	9.53	9.78	9.53	9.75	347200
2003-11-24	9.67	9.93	9.63	9.91	352000
2003-11-25	9.90	9.94	9.64	9.88	381200
2003-11-26	9.93	9.93	9.72	9.83	172000
2003-11-28	9.86	9.86	9.63	9.64	63200
2003-12-01	9.69	10.38	9.60	10.32	523600
2003-12-02	10.37	10.39	10.12	10.25	248400
2003-12-03	10.11	10.18	9.59	9.72	284000
2003-12-04	9.68	9.93	9.58	9.89	279200
2003-12-05	9.88	9.89	9.60	9.64	246000
2003-12-08	9.69	9.69	9.54	9.67	220000
2003-12-09	9.60	9.79	9.43	9.75	684000
2003-12-10	9.74	9.81	9.46	9.52	284800
2003-12-11	9.54	10.08	9.54	9.86	247600
2003-12-12	9.98	10.03	9.87	10.02	164800
2003-12-15	10.18	10.28	9.88	9.90	526800
2003-12-16	9.88	9.89	9.50	9.79	222400
2003-12-17	9.90	9.96	9.62	9.73	109200
2003-12-18	9.85	10.13	9.77	10.05	109600
2003-12-19	10.11	10.24	9.86	10.24	214400
2003-12-22	10.24	10.24	9.88	10.06	365200
2003-12-23	9.92	10.23	9.92	10.17	270800
2003-12-24	10.14	10.16	10.08	10.15	222800
2003-12-26	10.01	10.20	10.01	10.06	154000
2003-12-29	10.19	10.19	10.07	10.18	206400
2003-12-30	10.18	10.21	10.05	10.21	160000
2003-12-31	10.25	10.25	9.90	9.93	323200
2004-01-02	9.89	10.25	9.89	9.94	150400
2004-01-05	9.99	10.23	9.98	10.13	250400
2004-01-06	10.19	10.42	10.06	10.19	245600
2004-01-07	10.19	10.61	10.17	10.55	370800
2004-01-08	10.61	10.97	10.46	10.90	292000
2004-01-09	10.86	11.00	10.66	10.78	344400
2004-01-12	10.64	11.14	10.64	11.13	268400
2004-01-13	11.13	11.14	10.74	10.94	175200
2004-01-14	10.93	11.11	10.93	11.09	118000
2004-01-15	11.11	11.11	10.70	11.07	142400
2004-01-16	11.11	11.11	10.71	10.71	164400
2004-01-20	10.81	11.01	10.72	10.93	184800
2004-01-21	11.10	11.15	10.80	11.02	133600
2004-01-22	11.10	11.12	10.85	10.85	162000
2004-01-23	11.00	11.00	10.63	10.77	216400
2004-01-26	11.02	11.02	10.67	10.75	353200
2004-01-27	10.66	10.85	10.51	10.54	240400
2004-01-28	10.64	10.94	10.32	10.34	222800
2004-01-29	10.29	10.37	9.75	9.80	352000
2004-01-30	9.90	9.95	9.49	9.49	394000
2004-02-02	9.49	9.87	9.30	9.87	328800
2004-02-03	9.51	10.00	9.51	10.00	246400
2004-02-04	9.88	9.90	9.43	9.57	348800
2004-02-05	9.58	9.62	9.22	9.28	330400
2004-02-06	9.48	10.04	9.45	10.04	290400
2004-02-09	9.94	10.25	9.94	10.19	247200
2004-02-10	10.27	10.52	10.27	10.52	296400
2004-02-11	10.55	10.55	10.27	10.28	334000
2004-02-12	10.45	10.51	9.48	9.51	358400
2004-02-13	9.70	9.83	9.38	9.63	405200
2004-02-17	9.67	10.07	9.67	9.94	382400
2004-02-18	9.92	10.08	9.92	9.94	451600
2004-02-19	10.04	10.19	9.83	9.84	344800
2004-02-20	9.83	10.06	9.70	10.00	304800
2004-02-23	10.12	10.12	9.90	9.94	876400
2004-02-24	9.78	10.06	9.69	9.99	611200
2004-02-25	9.94	10.11	9.93	10.03	212800
2004-02-26	10.11	10.11	9.95	10.04	401600
2004-02-27	10.04	10.10	9.93	10.03	431200
2004-03-01	10.00	10.17	9.98	10.17	335200
2004-03-02	10.10	10.10	9.87	9.93	426400
2004-03-03	9.94	10.03	9.86	9.96	234400
2004-03-04	9.94	10.06	9.89	10.00	223600
2004-03-05	9.95	10.13	9.95	10.09	385600
2004-03-08	10.05	10.14	9.94	9.94	244400
2004-03-09	10.06	10.08	9.81	9.86	272800
2004-03-10	9.89	10.04	9.55	9.55	154400
2004-03-11	9.59	9.74	9.53	9.60	249200
2004-03-12	9.51	9.79	9.51	9.73	319200
2004-03-15	9.69	9.69	9.46	9.53	475200
2004-03-16	9.46	9.72	9.34	9.51	326400
2004-03-17	9.50	9.89	9.50	9.85	174400
2004-03-18	9.83	9.88	9.50	9.80	230800
2004-03-19	9.88	10.08	9.71	9.73	259600
2004-03-22	9.80	9.80	9.36	9.41	232000
2004-03-23	9.44	9.69	9.35	9.53	307600
2004-03-24	9.39	9.61	9.15	9.45	290800
2004-03-25	9.39	9.89	9.39	9.87	326800
2004-03-26	9.90	9.92	9.70	9.75	200800
2004-03-29	9.80	9.86	9.63	9.82	177600
2004-03-30	9.74	10.06	9.73	9.97	238800
2004-03-31	9.96	10.03	9.88	9.94	198800
2004-04-01	9.89	10.07	9.89	10.01	169600
2004-04-02	10.01	10.06	9.97	10.01	273600
2004-04-05	9.99	10.21	9.96	10.21	201600
2004-04-06	10.10	10.10	9.72	9.74	214800
2004-04-07	9.71	10.12	9.61	9.97	196800
2004-04-08	9.93	10.05	9.74	9.74	94800
2004-04-12	9.64	10.09	9.64	10.00	294400
2004-04-13	10.07	10.16	9.90	9.94	162000
2004-04-14	9.88	9.97	9.73	9.92	52400
2004-04-15	9.79	9.88	9.57	9.57	109200
2004-04-16	9.58	9.82	9.54	9.75	270000
2004-04-19	9.71	9.89	9.65	9.79	161600
2004-04-20	9.74	9.98	9.74	9.78	205200
2004-04-21	9.81	9.98	9.74	9.97	124000
2004-04-22	9.80	10.15	9.80	10.00	206800
2004-04-23	10.15	10.15	9.81	10.13	112000
2004-04-26	10.07	10.07	9.59	9.95	392800
2004-04-27	9.98	10.08	9.75	9.84	344000
2004-04-28	9.78	9.84	9.54	9.60	342400
2004-04-29	9.53	9.59	9.13	9.18	361600
2004-04-30	9.33	9.47	9.17	9.26	296000
2004-05-03	9.14	9.44	9.10	9.10	308000
2004-05-04	9.91	10.18	9.40	9.50	785200
2004-05-05	9.50	9.57	9.45	9.50	878800
2004-05-06	9.42	9.50	9.40	9.40	659600
2004-05-07	9.40	9.58	9.31	9.46	390400
2004-05-10	9.45	9.70	9.03	9.57	472800
2004-05-11	9.61	9.75	9.53	9.74	277200
2004-05-12	9.63	10.00	9.50	10.00	273200
2004-05-13	9.95	10.01	9.81	9.86	208400
2004-05-14	9.77	9.95	9.66	9.78	303200
2004-05-17	9.67	9.68	9.33	9.50	263600
2004-05-18	9.64	9.74	9.47	9.54	250000
2004-05-19	9.55	9.88	9.50	9.78	491200
2004-05-20	9.74	9.93	9.70	9.89	396400
2004-05-21	9.89	10.02	9.83	10.02	281200
2004-05-24	9.95	10.13	9.83	10.06	502400
2004-05-25	10.03	10.50	9.88	10.50	546000
2004-05-26	10.70	10.89	10.41	10.78	591200
2004-05-27	10.69	10.92	10.65	10.91	305200
2004-05-28	10.93	10.94	10.73	10.78	228000
2004-06-01	10.69	10.99	10.69	10.98	330400
2004-06-02	10.89	11.12	10.82	10.93	217200
2004-06-03	11.05	11.06	10.71	10.76	243600
2004-06-04	10.87	11.09	10.82	10.91	340000
2004-06-07	10.81	11.05	10.81	11.00	387200
2004-06-08	10.93	11.02	10.89	10.93	252400
2004-06-09	10.92	11.00	10.81	10.82	149600
2004-06-10	10.78	11.04	10.78	10.92	295200
2004-06-14	10.78	10.83	10.56	10.57	183200
2004-06-15	10.56	11.25	10.56	11.20	428400
2004-06-16	11.30	11.41	11.15	11.24	424000
2004-06-17	11.35	11.48	11.25	11.37	370400
2004-06-18	11.30	11.65	11.28	11.60	611600
2004-06-21	11.65	11.65	11.45	11.46	270800
2004-06-22	11.44	11.52	11.23	11.47	440400
2004-06-23	11.38	11.79	11.35	11.78	256800
2004-06-24	11.72	11.78	11.61	11.75	402400
2004-06-25	11.60	11.98	11.39	11.97	714400
2004-06-28	11.74	11.75	11.55	11.56	524000
2004-06-29	11.54	11.70	11.54	11.61	444400
2004-06-30	11.54	11.75	11.44	11.75	311600
2004-07-01	11.69	11.80	11.52	11.52	297600
2004-07-02	11.50	11.53	11.35	11.42	160000
2004-07-06	11.43	11.46	11.19	11.29	370800
2004-07-07	11.26	11.41	11.25	11.28	264000
2004-07-08	11.27	11.31	11.10	11.15	362000
2004-07-09	11.11	11.37	11.11	11.32	163600
2004-07-12	11.23	11.71	11.23	11.54	526400
2004-07-13	11.46	11.55	11.42	11.47	264800
2004-07-14	11.40	11.52	11.25	11.40	162800
2004-07-15	11.26	11.48	11.19	11.21	363600
2004-07-16	11.16	11.26	11.09	11.09	383200
2004-07-19	11.09	11.25	11.08	11.09	157200
2004-07-20	11.09	11.19	11.02	11.06	232400
2004-07-21	11.11	11.13	10.79	10.79	254400
2004-07-22	10.78	10.83	10.35	10.71	409600
2004-07-23	10.69	10.81	10.44	10.50	216000
2004-07-26	10.44	10.66	10.43	10.45	208400
2004-07-27	10.47	10.92	10.40	10.86	168000
2004-07-28	10.83	10.83	10.28	10.42	234000
2004-07-29	10.84	11.48	10.78	11.32	693600
2004-07-30	11.25	12.00	11.25	11.86	518000
2004-08-02	11.71	12.19	11.71	12.19	459600
2004-08-03	12.13	12.19	11.46	11.67	400400
2004-08-04	11.58	11.72	11.32	11.42	352400
2004-08-05	11.48	11.68	11.32	11.38	316800
2004-08-06	11.09	11.09	10.73	10.75	451600
2004-08-09	10.72	11.03	10.72	11.03	293200
2004-08-10	11.03	11.47	11.03	11.45	451200
2004-08-11	11.28	11.32	11.03	11.28	527600
2004-08-12	11.16	11.28	10.91	10.99	227200
2004-08-13	11.03	11.25	10.98	11.25	324400
2004-08-16	11.17	11.39	11.17	11.28	288400
2004-08-17	11.15	11.31	11.01	11.12	236800
2004-08-18	11.07	11.24	11.00	11.24	306000
2004-08-19	11.22	11.25	10.94	11.07	369200
2004-08-20	11.13	11.29	11.07	11.23	240400
2004-08-23	11.17	11.28	11.07	11.19	248400
2004-08-24	11.28	11.29	11.10	11.29	118000
2004-08-25	11.22	11.51	11.10	11.51	246800
2004-08-26	11.49	11.50	11.18	11.24	232800
2004-08-27	11.24	11.31	11.14	11.19	180800
2004-08-30	11.12	11.28	11.04	11.10	178800
2004-08-31	11.06	11.28	10.97	11.28	299200
2004-09-01	11.21	11.47	11.13	11.43	355200
2004-09-02	11.36	11.52	11.36	11.52	379200
2004-09-03	11.53	11.63	11.08	11.36	146000
2004-09-07	11.40	11.45	11.24	11.41	169600
2004-09-08	11.41	11.46	11.20	11.24	228400
2004-09-09	11.24	11.41	11.17	11.38	313200
2004-09-10	11.39	11.69	11.37	11.60	217600
2004-09-13	11.65	12.10	11.61	11.75	361600
2004-09-14	11.74	11.77	11.58	11.70	300000
2004-09-15	11.76	11.91	11.64	11.83	176800
2004-09-16	11.75	12.18	11.75	12.11	233600
2004-09-17	12.26	12.30	11.88	12.08	300400
2004-09-20	12.06	12.18	11.96	12.13	181600
2004-09-21	12.18	12.39	12.07	12.29	342800
2004-09-22	12.21	12.29	12.00	12.05	432000
2004-09-23	12.04	12.09	11.69	11.88	430400
2004-09-24	11.85	12.05	11.85	11.94	171600
2004-09-27	11.97	12.01	11.82	11.84	193200
2004-09-28	11.78	12.31	11.78	12.31	483600
2004-09-29	12.25	12.50	12.25	12.40	378400
2004-09-30	12.34	12.56	12.34	12.43	500000
2004-10-01	12.57	12.84	12.57	12.75	470800
2004-10-04	12.80	12.95	12.68	12.70	283200
2004-10-05	12.58	13.13	12.55	13.08	301600
2004-10-06	12.96	13.75	12.93	13.75	565200
2004-10-07	13.83	13.86	13.31	13.31	310400
2004-10-08	13.28	13.50	13.01	13.03	257600
2004-10-11	12.95	13.03	12.79	12.96	261600
2004-10-12	12.94	13.21	12.81	13.07	193800
2004-10-13	13.18	13.18	12.99	13.04	223600
2004-10-14	13.05	13.19	13.00	13.13	220600
2004-10-15	13.10	13.45	13.10	13.27	206800
2004-10-18	13.26	13.78	13.18	13.55	345000
2004-10-19	13.72	13.82	13.50	13.55	238200
2004-10-20	13.77	13.77	13.40	13.49	347400
2004-10-21	13.70	13.70	13.42	13.58	220000
2004-10-22	13.75	13.82	13.30	13.31	217600
2004-10-25	13.35	13.61	12.89	13.61	322600
2004-10-26	13.50	13.79	13.50	13.68	258400
2004-10-27	13.44	14.02	13.44	13.99	271600
2004-10-28	13.93	14.12	13.75	13.95	205400
2004-10-29	13.99	13.99	13.69	13.80	173200
2004-11-01	13.70	14.13	13.43	13.95	219200
2004-11-02	13.76	14.19	13.75	13.88	247400
2004-11-03	14.05	14.48	13.88	14.30	310000
2004-11-04	14.94	15.44	14.61	15.43	782400
2004-11-05	15.56	16.25	15.50	15.65	667200
2004-11-08	15.84	15.87	15.22	15.31	486400
2004-11-09	15.22	15.94	15.22	15.65	468400
2004-11-10	15.65	15.94	15.49	15.63	428000
2004-11-11	15.70	15.81	15.59	15.80	243800
2004-11-12	15.80	15.88	15.57	15.76	198400
2004-11-15	15.85	16.14	15.63	16.14	317600
2004-11-16	16.08	16.12	15.72	15.81	331800
2004-11-17	15.71	16.01	15.63	15.80	379000
2004-11-18	15.70	15.90	15.66	15.82	297000
2004-11-19	15.73	15.88	15.50	15.60	320000
2004-11-22	15.51	15.71	15.49	15.56	311800
2004-11-23	15.71	15.75	15.46	15.53	382000
2004-11-24	15.50	15.75	15.47	15.49	410600
2004-11-26	15.75	15.75	15.42	15.52	122400
2004-11-29	15.34	15.75	15.18	15.63	850600
2004-11-30	15.62	15.92	15.34	15.35	640200
2004-12-01	15.31	16.14	15.31	15.96	457600
2004-12-02	15.89	16.70	15.77	16.35	618200
2004-12-03	16.35	16.85	16.24	16.57	497400
2004-12-06	16.81	16.98	16.56	16.58	516800
2004-12-07	16.79	16.79	15.82	15.84	552400
2004-12-08	15.88	16.30	15.70	15.93	530200
2004-12-09	15.93	15.94	15.14	15.73	332200
2004-12-10	15.54	15.75	15.37	15.46	269600
2004-12-13	15.38	15.67	15.38	15.58	218000
2004-12-14	15.70	15.99	15.53	15.97	367200
2004-12-15	16.00	16.00	15.38	15.75	305800
2004-12-16	15.86	16.00	15.50	15.58	212200
2004-12-17	15.68	15.76	15.34	15.60	338600
2004-12-20	15.24	15.77	14.89	15.03	501000
2004-12-21	14.89	15.88	14.89	15.88	377200
2004-12-22	15.95	15.95	15.34	15.58	427800
2004-12-23	15.60	15.97	15.41	15.55	449200
2004-12-27	15.84	16.00	15.59	15.75	352000
2004-12-28	15.72	16.13	15.72	16.00	168600
2004-12-29	16.15	16.31	16.03	16.20	300400
2004-12-30	16.20	16.27	15.88	15.88	162000
2004-12-31	15.77	16.25	15.77	16.03	258400
2005-01-03	16.22	16.32	15.96	16.13	420600
2005-01-04	16.56	16.67	16.02	16.20	831200
2005-01-05	16.25	16.50	16.10	16.20	421200
2005-01-06	16.54	16.54	15.71	15.72	664200
2005-01-07	15.82	15.82	14.83	14.87	839800
2005-01-10	14.70	15.72	14.36	15.21	738400
2005-01-11	14.95	15.15	14.91	15.00	378200
2005-01-12	15.07	15.11	14.57	15.04	381400
2005-01-13	15.19	15.47	14.56	14.74	203600
2005-01-14	14.74	14.86	14.58	14.74	287600
2005-01-18	14.72	14.81	14.45	14.63	1007200
2005-01-19	14.53	14.92	14.37	14.59	363800
2005-01-20	14.66	14.66	14.30	14.46	226400
2005-01-21	14.53	14.85	14.25	14.57	257400
2005-01-24	14.71	14.78	14.07	14.70	594000
2005-01-25	14.83	15.06	14.76	14.88	781200
2005-01-26	15.09	15.09	14.82	15.01	790400
2005-01-27	15.07	15.16	14.72	15.06	502400
2005-01-28	15.25	15.79	15.04	15.61	575000
2005-01-31	15.85	16.23	15.61	16.15	540600
2005-02-01	16.30	16.47	16.09	16.35	545600
2005-02-02	16.50	16.58	16.22	16.43	444200
2005-02-03	16.50	16.60	16.29	16.60	383200
2005-02-04	16.63	16.94	16.45	16.83	342400
2005-02-07	17.00	17.36	16.99	17.21	944400
2005-02-08	17.25	17.27	16.76	17.27	420000
2005-02-09	17.16	17.40	16.79	16.86	394600
2005-02-10	16.91	16.96	16.74	16.88	247800
2005-02-11	16.78	17.24	16.73	17.19	418600
2005-02-14	17.32	17.42	17.02	17.20	399600
2005-02-15	17.86	19.16	17.85	18.52	2259600
2005-02-16	18.58	18.75	18.39	18.67	846600
2005-02-17	18.75	18.94	18.08	18.11	645200
2005-02-18	18.21	18.44	17.66	18.32	427800
2005-02-22	18.33	18.33	17.42	17.54	662600
2005-02-23	17.51	17.83	17.44	17.66	370000
2005-02-24	17.63	18.05	17.54	17.94	461000
2005-02-25	17.88	18.13	17.70	18.12	505400
2005-02-28	17.96	18.16	17.76	17.98	512400
2005-03-01	18.00	18.13	17.73	17.94	494400
2005-03-02	18.08	18.09	17.55	17.76	387800
2005-03-03	17.76	17.93	17.19	17.48	327800
2005-03-04	17.75	18.08	17.42	17.85	476000
2005-03-07	17.81	17.97	17.58	17.74	606000
2005-03-08	17.80	18.08	17.56	17.80	533800
2005-03-09	17.84	18.00	17.34	17.69	480400
2005-03-10	17.63	17.75	16.91	17.02	546000
2005-03-11	17.01	17.66	16.88	17.45	384800
2005-03-14	17.34	17.61	17.26	17.53	235000
2005-03-15	17.65	18.12	17.65	17.81	458400
2005-03-16	17.61	18.03	17.56	17.67	452800
2005-03-17	17.78	17.98	17.52	17.76	322000
2005-03-18	17.93	17.94	17.28	17.50	573400
2005-03-21	17.56	17.60	17.19	17.57	325400
2005-03-22	17.65	18.45	17.57	17.81	539400
2005-03-23	17.92	17.92	17.38	17.41	203200
2005-03-24	17.45	17.66	17.35	17.38	287400
2005-03-28	17.50	17.55	17.21	17.34	557600
2005-03-29	17.41	17.44	16.77	16.82	288200
2005-03-30	16.78	17.06	16.76	17.01	414000
2005-03-31	17.10	17.13	16.70	17.11	450800
2005-04-01	17.13	17.89	17.13	17.65	505800
2005-04-04	17.55	18.15	17.50	18.01	387200
2005-04-05	18.15	18.22	17.86	17.91	363400
2005-04-06	18.02	18.13	17.76	17.80	397000
2005-04-07	17.73	17.89	17.50	17.63	247800
2005-04-08	17.70	17.70	17.42	17.44	249200
2005-04-11	17.50	17.56	17.25	17.30	231400
2005-04-12	17.22	17.88	17.11	17.81	396000
2005-04-13	17.90	18.49	17.52	17.66	459400
2005-04-14	17.60	17.60	16.82	16.82	303800
2005-04-15	16.71	16.75	15.55	16.00	1023200
2005-04-18	15.88	16.32	15.87	16.19	429000
2005-04-19	16.23	16.48	16.04	16.48	463200
2005-04-20	16.50	16.59	16.01	16.01	339000
2005-04-21	16.15	16.59	15.98	16.48	354200
2005-04-22	16.56	16.56	15.85	16.05	261400
2005-04-25	16.19	16.36	15.98	16.18	215400
2005-04-26	16.12	16.43	15.83	15.92	273400
2005-04-27	15.84	15.84	15.55	15.60	482200
2005-04-28	15.46	15.50	14.15	14.40	1731000
2005-04-29	15.00	15.22	14.50	15.22	1440600
2005-05-02	15.15	15.50	15.07	15.45	834800
2005-05-03	15.59	16.53	15.55	16.41	741000
2005-05-04	16.37	17.22	16.34	17.13	574000
2005-05-05	17.01	17.07	16.66	17.02	398000
2005-05-06	17.14	17.31	17.06	17.25	191400
2005-05-09	17.30	17.38	16.82	17.12	353600
2005-05-10	17.10	17.10	16.47	16.54	376800
2005-05-11	16.73	16.86	16.25	16.44	343600
2005-05-12	16.38	16.72	16.19	16.36	266400
2005-05-13	16.26	16.48	15.95	16.24	344600
2005-05-16	16.15	16.46	16.00	16.20	435800
2005-05-17	16.00	16.37	15.87	16.29	520200
2005-05-18	16.24	16.96	16.24	16.85	480400
2005-05-19	16.92	17.30	16.63	17.22	497200
2005-05-20	17.27	17.27	16.98	17.17	298000
2005-05-23	17.27	17.55	17.13	17.37	375800
2005-05-24	17.14	17.23	17.00	17.16	235200
2005-05-25	17.15	17.16	16.48	16.65	318200
2005-05-26	16.83	16.86	16.53	16.74	327800
2005-05-27	16.82	16.84	16.41	16.60	223600
2005-05-31	16.45	16.68	16.15	16.68	377200
2005-06-01	16.65	16.75	16.18	16.72	383400
2005-06-02	16.70	16.70	16.52	16.65	319400
2005-06-03	16.62	16.66	16.44	16.58	458000
2005-06-06	16.56	16.63	16.41	16.47	375600
2005-06-07	16.56	16.82	16.53	16.57	342200
2005-06-08	16.80	16.80	16.47	16.52	207600
2005-06-09	16.56	17.00	16.32	16.99	361600
2005-06-10	17.00	17.13	16.76	17.06	419600
2005-06-13	16.96	17.22	16.92	17.15	285200
2005-06-14	17.15	17.23	16.99	17.14	214600
2005-06-15	17.18	17.64	17.18	17.64	468000
2005-06-16	17.65	18.44	17.53	18.41	652600
2005-06-17	18.44	18.48	18.00	18.02	671200
2005-06-20	17.98	18.25	17.70	17.98	388200
2005-06-21	18.03	18.29	17.84	17.98	220400
2005-06-22	18.03	18.12	17.67	18.02	219600
2005-06-23	17.88	18.20	17.53	17.54	309600
2005-06-24	17.55	17.60	17.07	17.25	452200
2005-06-27	17.10	17.31	16.95	17.20	265600
2005-06-28	17.25	17.82	17.14	17.82	283600
2005-06-29	17.83	18.09	17.72	18.00	269600
2005-06-30	17.78	17.90	17.31	17.82	532600
2005-07-01	17.73	17.90	17.40	17.66	305800
2005-07-05	17.51	17.86	17.38	17.68	425200
2005-07-06	17.66	18.03	17.62	17.70	270600
2005-07-07	17.55	17.65	17.33	17.49	367200
2005-07-08	17.53	18.16	17.30	18.11	284600
2005-07-11	18.03	18.66	18.03	18.65	389600
2005-07-12	18.63	18.65	18.18	18.44	220000
2005-07-13	18.44	18.45	18.09	18.33	173800
2005-07-14	18.51	18.91	18.23	18.48	307400
2005-07-15	18.16	18.51	18.16	18.45	250400
2005-07-18	18.54	18.54	17.83	17.91	260200
2005-07-19	18.13	18.35	17.81	18.18	267400
2005-07-20	18.09	18.38	17.86	18.29	152000
2005-07-21	18.30	18.45	17.60	17.63	359600
2005-07-22	17.65	17.82	17.43	17.79	283200
2005-07-25	17.79	18.17	17.54	17.58	222000
2005-07-26	17.58	17.95	17.51	17.66	191800
2005-07-27	17.56	17.98	17.32	17.92	192600
2005-07-28	17.91	18.22	17.82	18.11	153200
2005-07-29	18.12	18.40	17.74	18.18	169800
2005-08-01	18.34	18.68	18.01	18.27	371200
2005-08-02	18.35	18.59	18.04	18.31	285200
2005-08-03	18.78	19.85	18.58	19.61	1009200
2005-08-04	19.53	19.75	19.15	19.35	294000
2005-08-05	19.43	19.43	18.78	18.81	280800
2005-08-08	18.91	19.05	18.83	19.01	216000
2005-08-09	18.93	19.10	18.79	18.84	312600
2005-08-10	18.90	19.16	18.78	19.07	411400
2005-08-11	19.00	19.31	18.98	19.11	268400
2005-08-12	19.02	19.20	18.81	18.99	156200
2005-08-15	18.97	19.32	18.80	19.18	220400
2005-08-16	19.11	19.20	18.78	18.79	279800
2005-08-17	18.78	19.11	18.78	18.97	271200
2005-08-18	18.83	18.91	18.53	18.82	242200
2005-08-19	18.76	19.23	18.76	18.96	248400
2005-08-22	18.93	19.11	18.65	18.95	317800
2005-08-23	18.94	19.24	18.77	19.00	374800
2005-08-24	19.00	19.17	18.56	18.82	436000
2005-08-25	18.86	19.10	18.65	19.07	243200
2005-08-26	19.10	19.10	18.41	18.41	239400
2005-08-29	18.38	18.79	18.20	18.70	406800
2005-08-30	18.55	18.84	18.49	18.68	159000
2005-08-31	18.70	19.19	18.55	18.88	242000
2005-09-01	18.92	19.75	18.92	19.75	364000
2005-09-02	19.70	19.80	19.30	19.40	171400
2005-09-06	19.31	19.75	19.25	19.40	427400
2005-09-07	19.37	19.64	19.28	19.50	230400
2005-09-08	19.40	19.46	18.99	19.24	309600
2005-09-09	19.29	19.40	19.13	19.40	192200
2005-09-12	19.40	19.79	19.30	19.49	352000
2005-09-13	19.38	19.57	19.19	19.25	174200
2005-09-14	19.25	19.54	18.70	18.90	223000
2005-09-15	18.90	19.09	18.64	18.75	278000
2005-09-16	18.85	18.88	18.16	18.63	675800
2005-09-19	18.58	18.70	18.15	18.34	225000
2005-09-20	18.30	18.56	17.80	18.07	187000
2005-09-21	18.05	18.13	17.64	17.74	179400
2005-09-22	17.65	17.86	17.53	17.61	312800
2005-09-23	17.56	18.28	17.56	18.02	285800
2005-09-26	18.02	18.16	17.60	17.96	303000
2005-09-27	18.09	18.35	17.97	18.10	144400
2005-09-28	18.04	18.05	17.61	18.02	322600
2005-09-29	17.90	18.81	17.74	18.76	423200
2005-09-30	18.78	19.43	18.25	19.25	628000
2005-10-03	19.39	19.45	18.92	19.27	410600
2005-10-04	19.10	19.50	18.95	18.95	222000
2005-10-05	19.06	19.06	18.45	18.45	404400
2005-10-06	18.42	18.75	18.05	18.21	238200
2005-10-07	18.18	18.69	18.18	18.57	184800
2005-10-10	18.70	18.70	17.93	18.16	192200
2005-10-11	18.08	18.32	17.73	17.73	302600
2005-10-12	17.63	17.85	17.18	17.57	273800
2005-10-13	17.44	18.30	17.25	17.84	339800
2005-10-14	17.97	18.41	17.65	18.00	246800
2005-10-17	17.88	18.19	17.68	18.19	168600
2005-10-18	18.07	18.34	17.65	17.78	382800
2005-10-19	17.60	18.77	17.55	18.77	509200
2005-10-20	18.75	18.75	17.85	18.32	342400
2005-10-21	18.33	18.63	18.14	18.38	202600
2005-10-24	18.33	18.68	17.96	18.66	323200
2005-10-25	18.55	18.80	18.17	18.54	224400
2005-10-26	18.59	18.96	18.34	18.54	141000
2005-10-27	18.47	18.58	17.98	18.02	192400
2005-10-28	17.98	18.49	17.98	18.40	122600
2005-10-31	18.45	18.87	18.38	18.63	291400
2005-11-01	18.50	19.21	18.40	19.03	287200
2005-11-02	19.10	19.55	19.02	19.45	507600
2005-11-03	19.94	20.63	19.88	20.47	1069800
2005-11-04	20.41	21.15	20.30	20.98	467200
2005-11-07	20.92	21.40	20.75	21.17	407800
2005-11-08	21.15	21.59	20.93	21.05	394200
2005-11-09	21.00	21.95	21.00	21.59	368400
2005-11-10	21.50	21.58	20.65	21.54	545800
2005-11-11	21.44	21.86	21.38	21.77	205000
2005-11-14	21.65	21.92	21.50	21.72	363800
2005-11-15	21.74	21.75	21.13	21.20	356000
2005-11-16	21.12	21.20	20.74	20.87	238000
2005-11-17	21.03	21.24	20.85	21.22	328400
2005-11-18	21.34	21.42	20.92	21.16	279200
2005-11-21	21.06	21.57	20.94	21.51	324000
2005-11-22	21.43	21.62	21.23	21.48	189000
2005-11-23	21.48	21.65	21.21	21.33	137400
2005-11-25	21.15	21.24	21.03	21.06	174000
2005-11-28	20.94	20.95	20.46	20.55	225400
2005-11-29	20.68	21.04	20.49	20.90	170600
2005-11-30	20.95	21.24	20.79	21.01	252800
2005-12-01	21.19	21.84	21.13	21.78	237400
2005-12-02	21.71	21.85	21.25	21.53	157800
2005-12-05	21.50	21.62	21.44	21.52	210400
2005-12-06	21.52	21.91	21.22	21.31	303200
2005-12-07	21.30	21.46	21.00	21.03	230400
2005-12-08	21.01	21.23	20.40	20.83	311200
2005-12-09	20.68	21.75	20.68	21.62	267800
2005-12-12	21.68	21.68	20.77	20.94	376800
2005-12-13	20.88	21.28	20.74	20.88	248800
2005-12-14	21.08	21.28	20.83	20.86	163600
2005-12-15	20.73	20.95	20.32	20.89	357600
2005-12-16	20.94	21.19	20.65	21.17	750400
2005-12-19	21.31	21.31	20.85	20.91	336000
2005-12-20	20.91	21.09	20.85	20.93	275000
2005-12-21	21.30	21.64	21.26	21.64	441600
2005-12-22	21.85	22.30	21.64	22.17	682400
2005-12-23	22.47	22.71	22.36	22.55	474000
2005-12-27	22.77	22.92	22.02	22.11	417800
2005-12-28	22.03	22.25	21.45	21.98	457800
2005-12-29	22.10	22.10	21.69	21.74	192800
2005-12-30	21.60	21.62	21.30	21.35	223800
2006-01-03	21.27	21.27	19.55	19.80	1908400
2006-01-04	19.56	19.67	18.96	19.50	1853800
2006-01-05	19.39	20.41	19.20	19.29	1670000
2006-01-06	19.31	19.79	19.25	19.28	818000
2006-01-09	19.18	19.60	18.95	18.99	1729200
2006-01-10	18.89	18.95	17.89	18.09	1355200
2006-01-11	17.99	18.77	17.96	18.75	1124200
2006-01-12	18.66	19.67	18.66	19.33	1337200
2006-01-13	19.22	19.71	19.22	19.64	673200
2006-01-17	19.55	19.73	19.46	19.68	689800
2006-01-18	19.55	19.86	19.25	19.74	812200
2006-01-19	19.78	20.23	19.64	20.08	430200
2006-01-20	20.22	20.24	19.71	19.83	515000
2006-01-23	19.83	20.30	19.82	20.17	724000
2006-01-24	20.15	20.77	20.15	20.75	591200
2006-01-25	20.89	21.25	20.64	21.23	1152800
2006-01-26	21.26	22.06	21.25	21.90	845000
2006-01-27	21.93	22.24	21.75	22.08	706800
2006-01-30	22.13	22.20	21.75	22.02	1387200
2006-01-31	21.93	22.05	21.65	21.93	677400
2006-02-01	21.79	22.30	21.63	22.12	687000
2006-02-02	21.98	22.07	21.45	21.58	975400
2006-02-03	21.42	21.56	21.04	21.33	764200
2006-02-06	21.24	21.64	21.04	21.48	303400
2006-02-07	21.34	21.56	20.95	21.01	310600
2006-02-08	21.03	21.33	20.74	21.22	424600
2006-02-09	21.27	21.70	21.19	21.37	382000
2006-02-10	21.29	21.54	20.63	21.25	404600
2006-02-13	21.06	21.18	20.64	20.99	512000
2006-02-14	21.00	21.75	20.95	21.65	392400
2006-02-15	21.58	22.06	21.58	22.06	363600
2006-02-16	22.50	23.72	22.29	23.59	1250200
2006-02-17	23.70	24.57	23.23	24.05	840000
2006-02-21	23.97	24.99	23.97	24.77	825000
2006-02-22	24.70	24.90	24.37	24.56	556800
2006-02-23	24.56	24.60	24.06	24.20	583200
2006-02-24	24.32	24.32	23.75	23.91	646200
2006-02-27	23.87	24.52	23.76	24.31	362600
2006-02-28	24.18	24.22	23.56	23.71	312000
2006-03-01	23.85	24.50	23.69	24.50	303200
2006-03-02	24.39	24.90	23.78	23.99	421000
2006-03-03	23.85	24.33	23.75	23.85	175200
2006-03-06	23.80	23.88	23.48	23.64	301000
2006-03-07	23.50	23.86	23.43	23.71	262200
2006-03-08	23.56	23.75	23.10	23.73	299800
2006-03-09	23.73	24.58	23.70	24.37	427800
2006-03-10	24.29	24.56	24.00	24.24	130000
2006-03-13	24.19	24.60	23.83	23.88	405800
2006-03-14	23.77	24.62	23.77	24.40	473200
2006-03-15	24.48	25.20	24.41	24.99	587600
2006-03-16	25.16	25.44	25.13	25.34	317400
2006-03-17	25.45	25.47	24.85	25.12	692400
2006-03-20	25.05	25.25	24.79	25.00	223600
2006-03-21	24.76	25.03	24.28	24.39	407600
2006-03-22	24.27	24.99	24.25	24.80	354600
2006-03-23	24.72	24.89	24.50	24.79	241000
2006-03-24	24.86	25.05	24.72	25.00	314200
2006-03-27	25.02	25.89	24.92	25.83	573600
2006-03-28	25.98	26.42	25.85	26.04	384600
2006-03-29	25.98	27.05	25.85	26.53	405000
2006-03-30	26.36	27.02	26.13	26.96	603200
2006-03-31	26.90	27.30	26.90	27.08	651800
2006-04-03	27.14	27.44	26.60	26.66	341200
2006-04-04	26.59	27.28	26.40	26.68	367000
2006-04-05	26.69	26.90	26.38	26.74	410400
2006-04-06	26.66	26.76	26.21	26.38	332000
2006-04-07	26.32	26.50	25.88	25.97	588600
2006-04-10	25.99	26.37	25.86	26.15	479200
2006-04-11	26.17	26.24	25.78	25.95	829600
2006-04-12	25.87	26.60	25.83	26.55	396600
2006-04-13	26.45	26.88	26.38	26.72	223800
2006-04-17	26.57	26.95	26.55	26.87	1077400
2006-04-18	26.93	27.81	26.90	27.80	529400
2006-04-19	27.72	28.16	27.64	27.85	305800
2006-04-20	27.77	27.94	27.16	27.59	351400
2006-04-21	27.84	27.84	27.14	27.30	302600
2006-04-24	27.14	27.34	26.90	27.23	237400
2006-04-25	27.23	27.85	27.17	27.84	331200
2006-04-26	27.84	28.63	27.84	28.37	458200
2006-04-27	28.37	29.12	27.93	28.70	663400
2006-04-28	28.68	28.68	28.00	28.23	448600
2006-05-01	28.25	28.45	27.61	27.69	426400
2006-05-02	27.79	28.58	27.78	28.50	1519400
2006-05-03	28.50	28.65	28.22	28.43	564000
2006-05-04	28.35	28.59	28.14	28.28	554800
2006-05-05	28.44	28.65	28.23	28.44	468000
2006-05-08	28.27	28.43	27.84	28.30	412200
2006-05-09	28.13	28.59	28.10	28.56	457800
2006-05-10	28.63	28.64	28.16	28.42	604400
2006-05-11	28.26	28.29	27.69	27.81	537800
2006-05-12	27.79	27.81	27.41	27.52	368400
2006-05-15	27.34	27.65	27.25	27.59	559600
2006-05-16	27.57	27.74	27.22	27.60	519600
2006-05-17	27.28	27.40	26.45	26.48	481800
2006-05-18	26.43	26.92	25.60	25.64	526000
2006-05-19	25.58	25.72	24.79	25.28	859000
2006-05-22	25.03	25.52	24.95	25.21	533800
2006-05-23	25.10	25.47	24.49	24.59	580200
2006-05-24	24.72	25.07	24.28	24.96	554200
2006-05-25	25.10	25.30	24.79	25.30	303600
2006-05-26	25.08	25.65	25.08	25.31	255200
2006-05-30	25.14	25.23	24.43	24.46	412600
2006-05-31	24.62	25.62	24.38	25.22	1755800
2006-06-01	25.44	25.53	25.02	25.28	465400
2006-06-02	25.53	25.57	23.75	24.03	1416200
2006-06-05	23.95	24.18	23.35	23.42	944800
2006-06-06	23.54	24.03	23.42	23.94	880600
2006-06-07	23.86	24.84	23.78	24.02	865000
2006-06-08	23.88	24.17	22.95	23.98	881800
2006-06-09	24.01	24.19	23.50	23.75	597800
2006-06-12	23.66	23.87	23.08	23.23	1122600
2006-06-13	23.24	23.61	22.65	22.87	734000
2006-06-14	22.79	22.95	22.45	22.68	796800
2006-06-15	22.72	23.85	22.55	23.68	597400
2006-06-16	23.62	23.83	23.37	23.55	1238000
2006-06-19	23.56	23.61	22.91	23.04	421400
2006-06-20	22.98	23.38	22.75	22.77	419200
2006-06-21	22.80	23.31	22.75	23.13	496000
2006-06-22	23.30	23.30	22.52	22.69	740000
2006-06-23	22.56	23.33	22.25	22.92	391400
2006-06-26	23.02	23.08	22.46	22.55	680200
2006-06-27	22.49	22.70	22.07	22.17	738000
2006-06-28	22.26	22.80	22.05	22.72	417600
2006-06-29	22.81	23.93	22.80	23.79	480800
2006-06-30	23.95	24.19	23.57	23.91	1455200
2006-07-03	24.11	24.11	23.73	24.08	156000
2006-07-05	23.74	23.90	23.31	23.67	482200
2006-07-06	23.77	24.14	23.03	23.03	545800
2006-07-07	22.91	23.06	22.47	22.47	686048
2006-07-10	22.48	22.48	22.01	22.08	440588
2006-07-11	21.99	22.14	21.87	22.06	1122760
2006-07-12	21.97	22.06	21.25	21.30	575488
2006-07-13	21.25	21.27	20.69	20.86	670124
2006-07-14	20.87	20.91	20.43	20.53	479124
2006-07-17	20.45	20.69	20.19	20.34	298028
2006-07-18	20.44	20.77	19.88	20.37	245524
2006-07-19	20.77	22.82	20.77	22.30	1012440
2006-07-20	22.32	22.52	21.64	21.73	504328
2006-07-21	21.60	21.72	21.11	21.34	528488
2006-07-24	21.41	22.41	21.41	22.33	430824
2006-07-25	22.44	22.83	22.15	22.74	395240
2006-07-26	22.52	22.76	22.25	22.54	219232
2006-07-27	22.60	23.00	22.01	22.26	311212
2006-07-28	22.43	23.18	22.26	23.15	268688
2006-07-31	23.17	23.33	22.72	22.95	360948
2006-08-01	22.72	22.91	22.16	22.24	266648
2006-08-02	22.49	22.81	22.34	22.53	287900
2006-08-03	21.05	25.20	20.50	25.20	2074188
2006-08-04	25.21	25.81	24.56	24.98	658328
2006-08-07	24.74	24.86	24.05	24.51	399940
2006-08-08	24.53	25.49	24.53	24.93	647212
2006-08-09	25.10	26.26	25.01	25.05	656704
2006-08-10	24.90	24.97	24.24	24.61	656324
2006-08-11	24.51	24.51	23.93	24.12	334008
2006-08-14	24.27	24.50	23.48	23.78	666456
2006-08-15	23.97	24.50	23.80	24.49	475016
2006-08-16	24.84	24.86	24.33	24.80	626996
2006-08-17	24.70	25.18	24.66	24.84	845992
2006-08-18	24.97	24.97	24.09	24.39	258180
2006-08-21	24.18	24.18	23.50	23.63	566480
2006-08-22	23.55	23.73	23.18	23.45	500536
2006-08-23	23.49	23.57	22.52	22.63	332496
2006-08-24	22.63	22.76	22.45	22.59	609752
2006-08-25	22.62	23.03	22.18	22.28	353068
2006-08-28	22.15	22.89	22.13	22.80	338148
2006-08-29	22.74	22.93	22.06	22.53	793392
2006-08-30	22.53	22.85	22.50	22.78	291404
2006-08-31	22.89	23.42	22.83	23.37	573004
2006-09-01	23.41	23.63	22.98	22.99	271012
2006-09-05	22.83	23.43	22.61	23.18	365128
2006-09-06	23.00	23.00	22.41	22.50	474580
2006-09-07	22.41	22.79	22.14	22.17	411524
2006-09-08	22.14	22.38	22.12	22.35	435884
2006-09-11	22.14	22.71	22.05	22.48	494600
2006-09-12	22.60	23.10	22.50	22.92	272160
2006-09-13	22.96	23.33	22.78	23.29	373388
2006-09-14	23.13	23.29	22.88	22.93	224456
2006-09-15	23.10	23.19	22.40	22.49	747264
2006-09-18	22.42	23.06	22.38	22.85	523764
2006-09-19	22.97	23.00	22.31	22.87	507408
2006-09-20	23.07	23.25	22.73	22.96	310956
2006-09-21	23.00	23.04	22.54	22.64	272960
2006-09-22	22.53	22.83	22.46	22.65	467252
2006-09-25	22.63	23.25	22.50	23.25	469304
2006-09-26	23.16	23.33	22.91	22.99	650220
2006-09-27	22.80	23.12	22.76	22.92	882944
2006-09-28	23.05	23.28	22.80	22.85	412788
2006-09-29	22.78	22.83	22.09	22.09	579732
2006-10-02	22.01	22.21	21.21	21.63	705728
2006-10-03	21.49	21.90	21.38	21.59	430248
2006-10-04	21.49	22.62	21.46	22.57	401520
2006-10-05	22.42	22.78	22.25	22.69	291500
2006-10-06	22.53	22.82	22.16	22.41	168920
2006-10-09	22.28	22.54	22.09	22.51	163352
2006-10-10	22.40	22.49	21.95	22.23	257544
2006-10-11	22.06	22.19	21.78	21.86	368592
2006-10-12	22.05	23.09	22.05	23.03	394332
2006-10-13	22.97	23.23	22.80	23.14	493524
2006-10-16	23.08	23.36	22.84	23.23	369036
2006-10-17	23.08	23.34	23.01	23.30	359200
2006-10-18	23.26	23.49	23.18	23.48	584000
2006-10-19	23.31	23.50	23.29	23.45	314612
2006-10-20	23.51	23.51	23.28	23.47	322216
2006-10-23	23.42	23.79	23.30	23.35	244988
2006-10-24	23.28	23.50	23.28	23.45	222832
2006-10-25	23.45	23.90	23.28	23.56	295060
2006-10-26	23.64	24.05	23.28	24.00	401044
2006-10-27	23.83	23.90	23.18	23.27	320364
2006-10-30	23.22	23.43	22.81	23.22	476832
2006-10-31	23.34	23.34	22.84	23.00	309848
2006-11-01	23.16	23.16	22.28	22.63	620756
2006-11-02	24.57	25.96	24.57	25.27	1396552
2006-11-03	25.45	25.60	25.08	25.38	651120
2006-11-06	25.32	25.36	24.60	24.83	816956
2006-11-07	24.78	25.11	24.36	24.60	589200
2006-11-08	24.41	25.16	24.28	24.80	520460
2006-11-09	24.85	25.11	24.64	24.67	455588
2006-11-10	24.62	25.01	24.51	25.01	338672
2006-11-13	24.94	25.64	24.94	25.01	516092
2006-11-14	24.97	25.53	24.97	25.44	412584
2006-11-15	25.21	25.78	25.21	25.63	515444
2006-11-16	25.66	25.66	25.14	25.28	339384
2006-11-17	24.00	24.21	23.76	24.02	2500364
2006-11-20	24.00	24.12	23.90	24.01	1045768
2006-11-21	23.98	24.08	23.66	23.96	500140
2006-11-22	23.91	23.98	23.60	23.82	267968
2006-11-24	23.64	23.66	23.25	23.25	248152
2006-11-27	23.25	23.48	22.76	22.81	514384
2006-11-28	22.69	22.99	22.63	22.91	499328
2006-11-29	23.06	23.73	23.06	23.42	903516
2006-11-30	23.44	23.76	23.25	23.49	881668
2006-12-01	23.36	23.60	22.99	23.32	617792
2006-12-04	23.31	23.57	23.29	23.51	475820
2006-12-05	23.56	23.81	23.42	23.54	465884
2006-12-06	23.39	23.39	22.98	23.04	279340
2006-12-07	23.02	23.05	22.63	22.74	278592
2006-12-08	22.73	23.25	22.62	22.94	240036
2006-12-11	22.85	23.15	22.43	22.68	483132
2006-12-12	22.78	22.83	22.49	22.58	265484
2006-12-13	22.85	22.85	22.30	22.42	739404
2006-12-14	22.51	23.05	22.51	22.92	457964
2006-12-15	22.88	23.02	22.46	22.56	565256
2006-12-18	22.65	23.00	22.02	22.06	508452
2006-12-19	22.04	22.26	21.82	22.24	623356
2006-12-20	22.31	22.70	22.24	22.26	478000
2006-12-21	22.31	22.35	21.75	21.79	403660
2006-12-22	21.73	22.00	21.58	21.81	343128
2006-12-26	21.83	22.02	21.81	21.94	239236
2006-12-27	21.98	22.21	21.86	22.20	447044
2006-12-28	22.14	22.25	21.70	21.80	341116
2006-12-29	21.84	22.14	21.63	21.75	326692
2007-01-03	21.63	22.38	21.57	22.10	1160896
2007-01-04	22.10	22.24	21.90	22.08	1238888
2007-01-05	22.02	22.15	21.83	22.00	852176
2007-01-08	22.08	22.28	21.77	22.16	1250112
2007-01-09	22.21	22.21	21.50	21.77	408448
2007-01-10	21.60	21.86	21.42	21.60	647564
2007-01-11	21.71	21.78	21.42	21.61	631896
2007-01-12	21.65	22.07	21.65	22.07	729532
2007-01-16	22.08	22.23	21.85	21.99	615292
2007-01-17	21.90	22.56	21.90	22.51	852252
2007-01-18	22.47	22.67	22.05	22.18	908884
2007-01-19	22.20	22.52	22.10	22.43	484480
2007-01-22	22.49	22.49	22.22	22.30	444840
2007-01-23	22.43	22.79	22.24	22.66	492792
2007-01-24	22.83	23.50	22.69	23.50	924560
2007-01-25	23.68	23.72	23.48	23.55	1149832
2007-01-26	23.56	23.88	23.36	23.84	860584
2007-01-29	23.81	24.79	23.75	24.54	1666676
2007-01-30	24.61	24.61	24.27	24.54	818888
2007-01-31	24.49	25.16	24.34	24.95	749152
2007-02-01	25.14	25.14	24.75	25.04	511272
2007-02-02	25.00	25.13	24.78	24.92	558540
2007-02-05	24.90	24.95	24.66	24.85	563028
2007-02-06	24.88	25.25	24.76	25.23	569040
2007-02-07	25.22	25.55	24.94	25.55	470288
2007-02-08	25.44	25.67	25.28	25.58	409292
2007-02-09	25.53	25.65	25.29	25.45	493148
2007-02-12	25.47	25.50	25.25	25.50	396404
2007-02-13	25.70	25.70	25.18	25.64	634760
2007-02-14	25.67	26.04	25.64	25.80	696144
2007-02-15	25.87	26.10	25.41	25.83	621220
2007-02-16	25.83	25.98	25.28	25.88	680668
2007-02-20	26.75	28.48	26.51	28.43	2364884
2007-02-21	28.18	28.34	27.52	27.91	1382720
2007-02-22	27.77	27.92	27.53	27.87	692860
2007-02-23	27.86	27.95	27.58	27.79	437144
2007-02-26	27.77	27.78	26.81	27.06	578564
2007-02-27	26.55	26.67	25.41	25.90	781792
2007-02-28	25.85	25.90	25.19	25.51	1600308
2007-03-01	24.53	25.39	24.27	25.21	1904528
2007-03-02	25.04	25.44	24.75	24.76	638336
2007-03-05	24.75	24.82	24.38	24.44	641716
2007-03-06	24.71	25.29	24.51	25.07	657260
2007-03-07	25.02	25.02	24.49	24.64	646428
2007-03-08	24.84	25.32	24.72	24.87	566224
2007-03-09	25.05	25.11	24.77	24.98	509856
2007-03-12	24.96	25.19	24.89	25.01	391000
2007-03-13	24.89	24.89	24.27	24.35	557104
2007-03-14	24.37	24.79	24.07	24.67	483120
2007-03-15	24.61	24.90	24.41	24.49	474144
2007-03-16	24.49	24.70	24.19	24.52	747676
2007-03-19	24.63	24.78	24.51	24.59	581560
2007-03-20	24.63	25.28	24.47	25.22	469696
2007-03-21	25.21	25.48	24.89	25.34	601328
2007-03-22	25.47	25.95	25.46	25.70	832800
2007-03-23	25.69	25.72	25.33	25.44	424068
2007-03-26	25.37	25.47	24.76	24.90	431808
2007-03-27	24.85	25.08	24.76	24.83	493132
2007-03-28	24.76	25.13	24.69	24.94	744308
2007-03-29	25.15	25.53	25.00	25.53	692712
2007-03-30	25.49	25.76	25.26	25.39	946304
2007-04-02	25.58	25.63	25.01	25.28	405876
2007-04-03	25.39	25.50	25.12	25.22	510480
2007-04-04	25.25	25.25	24.95	25.10	464152
2007-04-05	25.07	25.36	25.04	25.32	239652
2007-04-09	25.57	25.96	25.25	25.34	368224
2007-04-10	25.51	25.75	25.39	25.60	383132
2007-04-11	25.53	25.65	25.11	25.34	466400
2007-04-12	25.23	25.45	25.11	25.44	301296
2007-04-13	25.35	25.40	25.01	25.37	729188
2007-04-16	25.39	25.60	25.26	25.44	225080
2007-04-17	25.44	25.53	25.12	25.37	295156
2007-04-18	25.30	25.52	24.91	25.46	376740
2007-04-19	25.29	25.48	24.95	25.26	271708
2007-04-20	25.60	26.25	25.30	26.14	762312
2007-04-23	26.25	26.43	26.13	26.17	607616
2007-04-24	26.25	26.30	25.82	26.04	452752
2007-04-25	26.25	26.25	25.70	25.75	311492
2007-04-26	25.73	25.91	25.66	25.80	523140
2007-04-27	25.73	26.01	25.59	25.92	344156
2007-04-30	25.92	26.06	25.53	25.60	750128
2007-05-01	25.59	26.02	25.13	25.89	615532
2007-05-02	25.80	26.58	25.67	26.50	848580
2007-05-03	28.00	28.00	26.31	26.49	2488236
2007-05-04	26.76	26.89	26.02	26.36	747380
2007-05-07	26.28	26.88	26.28	26.84	799052
2007-05-08	26.80	27.52	26.66	27.35	1135072
2007-05-09	27.12	28.30	27.12	28.24	1172392
2007-05-10	28.00	28.15	27.67	27.98	1234536
2007-05-11	28.09	28.40	27.67	28.15	428512
2007-05-14	28.05	28.22	27.74	27.94	668704
2007-05-15	27.95	28.11	27.38	27.41	747032
2007-05-16	27.55	28.02	27.29	27.87	866464
2007-05-17	27.91	27.95	27.38	27.54	577076
2007-05-18	27.67	27.75	27.31	27.70	565764
2007-05-21	27.64	28.50	27.64	28.40	611064
2007-05-22	28.43	28.88	28.09	28.66	586816
2007-05-23	28.72	28.98	28.48	28.69	679340
2007-05-24	28.65	28.69	27.93	28.04	702724
2007-05-25	28.10	28.36	27.85	27.99	630028
2007-05-29	28.04	28.27	27.75	28.19	461124
2007-05-30	28.05	28.05	27.68	28.01	410468
2007-05-31	28.08	28.38	27.86	28.08	790744
2007-06-01	28.23	28.62	28.09	28.32	777860
2007-06-04	28.24	28.46	27.71	28.30	661232
2007-06-05	27.87	28.34	26.95	27.65	1163990
2007-06-06	27.46	28.46	27.40	28.05	915591
2007-06-07	27.93	28.03	27.31	27.35	347253
2007-06-08	27.24	28.01	27.22	27.97	457632
2007-06-11	27.78	27.91	27.33	27.57	369654
2007-06-12	27.35	27.45	26.97	27.08	439613
2007-06-13	27.26	27.42	26.88	27.28	399266
2007-06-14	27.06	27.66	27.04	27.32	432598
2007-06-15	27.71	27.84	27.24	27.52	672917
2007-06-18	27.52	27.60	26.77	27.28	617312
2007-06-19	27.13	27.29	26.46	27.17	443182
2007-06-20	27.19	27.47	26.79	26.89	523132
2007-06-21	26.77	27.02	26.50	26.88	403470
2007-06-22	26.77	26.89	26.14	26.24	1491134
2007-06-25	26.15	26.41	25.78	26.06	527966
2007-06-26	26.17	26.68	25.87	26.16	472842
2007-06-27	25.96	26.56	25.51	26.56	342653
2007-06-28	26.62	26.96	26.21	26.72	329867
2007-06-29	26.76	27.14	26.24	26.50	561024
2007-07-02	26.68	26.79	25.97	26.36	674909
2007-07-03	26.36	26.41	25.91	26.38	228909
2007-07-05	26.55	26.82	25.90	26.65	331400
2007-07-06	26.59	26.90	26.47	26.54	620176
2007-07-09	26.50	27.25	26.49	27.16	861898
2007-07-10	27.06	27.06	25.95	26.01	470655
2007-07-11	25.94	26.30	25.87	26.29	416828
2007-07-12	26.48	27.05	26.34	26.95	565767
2007-07-13	26.74	26.85	26.24	26.55	371632
2007-07-16	26.52	26.73	26.26	26.40	352447
2007-07-17	26.51	26.71	26.07	26.30	428737
2007-07-18	26.25	26.30	25.69	26.23	1203396
2007-07-19	26.25	26.51	25.90	26.06	747490
2007-07-20	26.00	26.10	25.45	25.65	649335
2007-07-23	25.70	25.85	25.42	25.62	369405
2007-07-24	25.46	25.58	24.95	25.22	961584
2007-07-25	25.36	25.81	25.02	25.66	815267
2007-07-26	25.20	25.91	24.86	25.68	1191815
2007-07-27	25.54	26.00	25.36	25.60	744449
2007-07-30	25.65	26.25	25.39	26.01	712500
2007-07-31	26.17	26.33	25.50	26.04	1288689
2007-08-01	25.96	26.82	25.66	26.56	1031799
2007-08-02	27.55	30.31	27.50	30.04	2951110
2007-08-03	30.15	31.43	30.06	30.23	1401005
2007-08-06	30.25	31.06	29.75	30.76	859812
2007-08-07	30.53	31.64	29.96	31.31	1208886
2007-08-08	31.58	35.64	31.16	32.43	2443782
2007-08-09	32.07	33.81	31.83	32.41	2252593
2007-08-10	32.50	32.75	30.47	30.93	1666454
2007-08-13	31.09	31.23	29.98	30.31	1354217
2007-08-14	30.31	30.51	29.75	29.83	710423
2007-08-15	29.70	30.62	29.70	29.97	753468
2007-08-16	29.97	31.32	29.76	30.99	1122501
2007-08-17	32.42	32.77	31.62	32.26	838922
2007-08-20	32.51	32.57	31.63	32.23	502483
2007-08-21	32.39	32.88	32.00	32.29	405741
2007-08-22	32.52	32.56	31.90	31.96	337239
2007-08-23	32.20	32.25	31.34	31.61	397319
2007-08-24	31.69	32.44	31.50	32.32	344098
2007-08-27	32.28	32.28	31.47	31.66	267720
2007-08-28	31.39	31.66	30.80	30.81	452007
2007-08-29	31.05	32.36	31.01	32.31	476100
2007-08-30	32.08	33.13	31.80	32.95	642476
2007-08-31	33.07	33.61	32.71	33.13	613433
2007-09-04	33.12	34.30	32.97	33.95	672885
2007-09-05	33.91	35.19	33.82	35.15	1185613
2007-09-06	34.27	35.00	33.92	34.23	578188
2007-09-07	33.60	34.17	32.91	32.99	751517
2007-09-10	33.13	33.31	32.09	32.40	579849
2007-09-11	32.64	34.33	32.33	34.27	523011
2007-09-12	34.21	34.27	33.62	34.00	386474
2007-09-13	34.23	34.96	33.57	34.51	627299
2007-09-14	34.17	34.43	33.79	34.18	842218
2007-09-17	34.01	34.32	33.87	33.96	943177
2007-09-18	34.21	34.22	33.58	34.09	900183
2007-09-19	34.25	35.00	33.96	34.45	828733
2007-09-20	34.47	35.67	34.16	34.95	774986
2007-09-21	35.28	35.28	34.67	34.91	867843
2007-09-24	35.36	35.80	34.00	34.20	629896
2007-09-25	33.76	35.04	33.75	34.98	892618
2007-09-26	35.03	35.11	34.02	34.26	720693
2007-09-27	34.35	34.63	33.70	34.09	477140
2007-09-28	34.20	34.49	33.54	34.17	550430
2007-10-01	34.09	36.12	34.05	35.41	658364
2007-10-02	35.38	36.55	35.38	36.44	585038
2007-10-03	36.16	36.66	35.79	36.12	371103
2007-10-04	36.33	36.71	35.83	36.32	343311
2007-10-05	36.64	37.28	35.87	36.87	473365
2007-10-08	36.94	37.06	36.69	37.01	479347
2007-10-09	37.15	38.16	37.15	38.09	700937
2007-10-10	37.91	37.98	37.11	37.66	665999
2007-10-11	37.77	37.77	36.49	36.49	1279642
2007-10-12	36.44	37.62	36.44	37.54	381716
2007-10-15	38.57	40.00	37.90	38.22	1135626
2007-10-16	38.04	38.67	37.48	37.52	658323
2007-10-17	38.11	40.63	37.94	40.34	1287132
2007-10-18	40.25	40.25	39.30	39.62	1090894
2007-10-19	39.65	39.78	38.47	38.49	1005978
2007-10-22	37.98	39.22	36.80	38.87	625056
2007-10-23	39.49	41.10	38.94	40.97	624949
2007-10-24	40.74	40.97	38.85	40.91	630035
2007-10-25	41.13	41.29	39.90	40.58	437646
2007-10-26	40.91	41.22	40.06	41.20	404266
2007-10-29	41.50	41.53	39.91	40.13	630567
2007-10-30	40.03	40.38	38.82	39.01	1081227
2007-10-31	39.43	39.43	37.11	38.81	1374984
2007-11-01	40.00	40.55	38.21	38.22	1582030
2007-11-02	38.77	41.30	38.13	40.41	874826
2007-11-05	40.38	41.88	40.38	41.20	1013829
2007-11-06	41.51	41.95	39.50	40.13	827956
2007-11-07	39.60	40.09	38.16	38.16	762508
2007-11-08	38.60	39.13	36.62	37.34	857722
2007-11-09	36.93	36.96	35.80	36.53	905305
2007-11-12	36.56	37.56	35.92	36.90	749872
2007-11-13	37.25	39.49	37.13	39.26	960342
2007-11-14	39.59	39.97	39.00	39.13	907506
2007-11-15	38.96	39.12	38.37	38.75	925631
2007-11-16	38.85	39.30	37.69	38.29	1153245
2007-11-19	37.86	38.81	37.76	38.39	455709
2007-11-20	38.11	38.66	36.68	37.43	584767
2007-11-21	37.25	37.81	36.78	36.80	814591
2007-11-23	37.16	38.60	36.67	38.21	240256
2007-11-26	38.18	38.29	36.55	36.78	478274
2007-11-27	39.24	39.24	37.06	37.47	771387
2007-11-28	38.29	39.32	37.58	39.20	510354
2007-11-29	39.55	39.60	38.19	38.82	386466
2007-11-30	39.03	39.50	38.52	38.86	599375
2007-12-03	39.01	39.60	38.53	38.70	495510
2007-12-04	38.80	39.42	38.23	39.03	671438
2007-12-05	39.70	39.75	39.07	39.38	495987
2007-12-06	37.03	38.91	37.00	38.90	781219
2007-12-07	38.93	38.93	37.69	38.87	628857
2007-12-10	38.93	39.57	38.50	39.04	444604
2007-12-11	39.64	39.82	38.65	39.01	668715
2007-12-12	40.03	40.21	38.70	39.22	507628
2007-12-13	38.78	39.63	38.59	39.40	423222
2007-12-14	38.54	39.07	37.94	38.15	631289
2007-12-17	38.00	38.06	37.25	37.25	699892
2007-12-18	37.76	38.40	37.44	38.02	650817
2007-12-19	38.10	38.66	37.76	38.34	576391
2007-12-20	38.52	39.86	38.33	39.84	590517
2007-12-21	40.79	42.63	40.54	41.72	1985208
2007-12-24	42.14	42.25	41.85	42.12	397103
2007-12-26	42.25	42.27	41.53	41.94	461129
2007-12-27	42.16	42.22	41.55	41.58	571056
2007-12-28	42.15	42.15	41.28	42.02	704166
2007-12-31	41.90	42.03	41.26	41.46	558854
2008-01-02	41.32	41.60	39.75	40.37	558838
2008-01-03	40.29	40.97	40.01	40.25	716183
2008-01-04	39.01	39.55	38.06	38.58	531612
2008-01-07	39.11	39.26	37.37	38.00	968185
2008-01-08	37.79	38.66	37.35	37.52	850702
2008-01-09	37.51	38.25	36.79	37.83	848233
2008-01-10	37.16	37.28	36.16	36.55	1440441
2008-01-11	36.19	36.50	35.44	35.75	535036
2008-01-14	35.89	36.63	35.45	36.28	419430
2008-01-15	35.63	36.07	35.00	35.57	508329
2008-01-16	35.55	36.14	34.39	35.44	488512
2008-01-17	35.32	35.86	33.70	34.00	529291
2008-01-18	33.10	34.53	32.20	33.25	1128969
2008-01-22	31.68	33.85	31.26	33.06	983486
2008-01-23	32.30	33.99	31.43	33.86	885004
2008-01-24	34.19	36.27	34.08	36.18	986697
2008-01-25	36.03	36.83	35.20	35.31	653715
2008-01-28	35.17	35.84	34.25	35.68	432138
2008-01-29	35.35	36.29	34.89	36.09	444400
2008-01-30	35.76	36.82	35.17	35.21	633815
2008-01-31	35.24	35.24	32.95	34.91	1772992
2008-02-01	34.90	36.25	34.44	36.11	528957
2008-02-04	35.96	37.37	35.56	36.65	492105
2008-02-05	35.84	36.50	35.70	35.74	684374
2008-02-06	36.10	36.15	34.62	34.74	344083
2008-02-07	34.61	34.61	33.57	33.96	941652
2008-02-08	33.89	34.17	33.44	33.88	456662
2008-02-11	33.82	35.64	33.38	35.20	624766
2008-02-12	35.48	35.83	35.00	35.27	487549
2008-02-13	35.69	36.68	35.45	36.65	405124
2008-02-14	36.62	36.65	34.76	34.80	496766
2008-02-15	34.54	34.93	34.00	34.62	406259
2008-02-19	35.15	35.47	34.08	34.53	567586
2008-02-20	34.60	35.50	34.39	35.50	630142
2008-02-21	40.24	40.75	37.04	37.56	2251736
2008-02-22	37.93	38.05	36.29	36.69	883932
2008-02-25	36.77	36.96	35.94	36.85	786181
2008-02-26	36.53	39.50	36.53	38.86	1227359
2008-02-27	38.42	38.89	37.93	38.56	1161587
2008-02-28	38.76	39.15	38.23	38.42	749177
2008-02-29	37.83	38.07	36.85	37.37	921059
2008-03-03	37.47	37.62	36.55	37.18	864727
2008-03-04	36.82	37.49	36.48	37.19	779154
2008-03-05	37.27	37.35	36.43	36.83	724213
2008-03-06	36.70	37.57	36.04	36.12	616604
2008-03-07	35.77	36.43	34.85	35.11	1016570
2008-03-10	35.31	35.31	33.86	33.91	645167
2008-03-11	35.08	35.65	33.90	35.26	827752
2008-03-12	35.41	36.15	35.25	35.81	727805
2008-03-13	35.50	37.00	35.27	36.64	874768
2008-03-14	36.92	37.03	34.93	35.55	630607
2008-03-17	34.69	35.58	34.55	34.92	830816
2008-03-18	36.69	37.82	36.13	37.81	1038365
2008-03-19	37.81	37.89	36.37	36.37	891122
2008-03-20	36.76	37.76	36.09	37.30	1732236
2008-03-24	37.37	39.21	37.30	38.79	918470
2008-03-25	38.72	40.05	38.04	39.61	716900
2008-03-26	39.60	40.19	39.01	39.88	853727
2008-03-27	39.93	40.03	37.90	38.11	898353
2008-03-28	38.23	38.73	37.75	37.92	625099
2008-03-31	34.49	35.46	33.51	34.52	2669746
2008-04-01	35.50	37.65	35.39	37.32	2581771
2008-04-02	37.23	39.00	36.50	37.33	1550571
2008-04-03	36.95	37.28	36.45	36.89	1089133
2008-04-04	37.00	37.27	36.30	36.50	765856
2008-04-07	36.68	37.07	36.03	36.43	691459
2008-04-08	36.05	36.45	35.60	36.39	872337
2008-04-09	36.29	36.65	35.91	36.13	650061
2008-04-10	36.27	37.17	35.97	36.87	580113
2008-04-11	36.56	36.79	35.41	35.47	542032
2008-04-14	35.51	36.57	35.23	36.12	1027452
2008-04-15	36.44	38.06	35.42	37.98	1895161
2008-04-16	38.10	39.40	37.80	39.15	942506
2008-04-17	38.99	39.08	38.38	38.91	536793
2008-04-18	39.12	40.65	39.12	40.24	876418
2008-04-21	39.95	40.10	39.30	39.84	529489
2008-04-22	39.57	39.84	38.47	38.55	649040
2008-04-23	38.72	39.95	38.32	39.95	712670
2008-04-24	39.89	40.95	39.54	40.50	773491
2008-04-25	40.73	40.73	39.17	40.03	589999
2008-04-28	39.90	40.34	39.62	39.92	467773
2008-04-29	39.92	39.92	38.82	39.50	812898
2008-04-30	39.83	41.03	39.08	40.23	956158
2008-05-01	41.03	42.17	40.30	41.76	1335391
2008-05-02	42.31	43.69	42.31	43.47	964077
2008-05-05	43.70	44.90	43.58	43.74	1041344
2008-05-06	43.50	43.71	42.68	43.34	592293
2008-05-07	43.24	44.16	42.79	42.85	611357
2008-05-08	42.41	43.00	41.98	42.90	648271
2008-05-09	42.15	43.51	42.07	43.39	556854
2008-05-12	43.55	44.97	42.73	44.89	1141261
2008-05-13	45.00	45.64	44.54	45.46	1294180
2008-05-14	45.45	45.67	44.70	45.14	838329
2008-05-15	45.02	45.80	44.88	45.65	439927
2008-05-16	45.89	45.95	44.00	44.96	560160
2008-05-19	44.78	44.88	43.65	43.99	757901
2008-05-20	43.71	44.36	43.43	44.02	451385
2008-05-21	44.22	44.78	42.55	42.80	589158
2008-05-22	42.79	42.79	41.58	42.49	676090
2008-05-23	42.14	42.29	41.50	41.76	578604
2008-05-27	41.89	43.51	41.50	43.45	611909
2008-05-28	43.72	43.90	42.68	43.78	636116
2008-05-29	43.73	47.43	43.73	46.26	2243995
2008-05-30	46.55	47.64	46.25	47.30	1044103
2008-06-02	47.65	48.00	46.91	47.59	1088781
2008-06-03	47.88	48.38	46.96	47.33	964214
2008-06-04	47.00	48.95	46.90	48.57	1051477
2008-06-05	48.51	48.90	47.90	48.65	729836
2008-06-06	48.24	48.24	46.19	46.19	1024289
2008-06-09	46.83	47.49	45.77	47.24	826318
2008-06-10	46.12	47.44	45.79	47.14	614839
2008-06-11	46.94	47.29	45.03	45.04	447307
2008-06-12	45.43	45.63	44.32	44.83	802843
2008-06-13	45.22	46.41	44.77	46.41	627444
2008-06-16	46.33	47.12	45.52	47.03	403246
2008-06-17	47.19	48.13	45.75	47.44	696995
2008-06-18	46.84	48.24	46.84	47.73	502463
2008-06-19	47.93	49.66	47.14	49.15	1047072
2008-06-20	48.75	49.86	46.69	46.94	1526255
2008-06-23	47.32	47.76	46.88	47.00	873129
2008-06-24	46.55	46.72	45.38	45.45	903019
2008-06-25	45.48	47.25	45.00	46.28	608937
2008-06-26	45.79	46.16	44.79	45.92	1053619
2008-06-27	45.90	47.03	45.47	46.63	8847298
2008-06-30	47.10	48.41	46.58	47.12	1309419
2008-07-01	44.98	45.61	43.37	45.00	2373424
2008-07-02	45.01	45.24	42.27	42.31	1750273
2008-07-03	42.30	42.93	39.77	41.66	1048992
2008-07-07	41.25	42.24	40.55	41.55	1102929
2008-07-08	41.39	42.95	40.36	42.47	1293374
2008-07-09	42.73	44.12	42.25	42.66	968207
2008-07-10	42.38	43.00	41.81	43.00	807210
2008-07-11	42.16	43.39	41.75	42.83	651895
2008-07-14	43.58	44.00	41.61	42.08	908437
2008-07-15	41.44	43.58	41.11	43.15	1027201
2008-07-16	43.13	43.70	41.90	43.49	1049989
2008-07-17	43.76	45.53	43.66	45.01	691267
2008-07-18	45.12	45.38	44.31	44.97	705921
2008-07-21	45.14	45.47	43.85	44.27	575512
2008-07-22	44.09	45.28	44.00	44.95	750340
2008-07-23	45.70	46.75	44.89	45.12	901526
2008-07-24	45.30	45.30	43.21	43.34	1347689
2008-07-25	43.80	44.18	43.50	43.85	987760
2008-07-28	43.85	44.44	43.25	43.42	511796
2008-07-29	43.26	44.55	42.52	44.33	768691
2008-07-30	44.68	45.37	44.07	45.00	670315
2008-07-31	44.59	46.37	44.02	45.88	9125467
2008-08-01	45.57	46.73	45.09	45.40	1935408
2008-08-04	45.20	45.97	44.76	45.37	940495
2008-08-05	45.65	45.77	44.69	45.43	1139453
2008-08-06	45.13	45.56	44.74	44.75	1120075
2008-08-07	46.70	49.56	45.24	46.07	2450431
2008-08-08	46.35	48.63	46.23	48.46	1351026
2008-08-11	47.83	48.51	47.14	47.91	1151025
2008-08-12	47.88	48.34	46.51	46.99	901455
2008-08-13	46.79	47.83	46.26	46.70	889706
2008-08-14	46.54	47.41	46.40	47.21	745340
2008-08-15	47.53	48.50	46.40	46.68	1069356
2008-08-18	46.49	47.07	44.37	45.16	1115725
2008-08-19	45.14	45.89	44.16	44.45	578961
2008-08-20	44.57	44.88	43.73	44.11	720076
2008-08-21	43.77	43.80	42.04	43.63	1038396
2008-08-22	43.69	44.00	43.30	43.85	804592
2008-08-25	43.33	44.40	43.19	43.85	895751
2008-08-26	43.72	44.38	43.06	43.81	623183
2008-08-27	44.29	45.00	44.02	44.38	656149
2008-08-28	44.64	45.24	44.31	45.02	693354
2008-08-29	44.63	44.94	44.23	44.35	606444
2008-09-02	44.56	45.95	44.13	44.81	638075
2008-09-03	44.77	45.04	43.10	43.32	826278
2008-09-04	43.08	43.11	42.07	42.49	1178542
2008-09-05	42.01	42.28	41.17	42.10	648367
2008-09-08	42.95	42.95	41.14	42.16	1489293
2008-09-09	42.26	43.13	41.82	42.63	1213247
2008-09-10	42.67	43.49	42.67	43.12	864106
2008-09-11	42.67	43.51	42.44	43.16	645402
2008-09-12	42.68	43.90	42.44	43.62	598496
2008-09-15	41.85	43.42	41.07	41.24	871404
2008-09-16	41.00	41.87	39.82	41.50	1100388
2008-09-17	40.75	41.48	38.50	38.58	1335608
2008-09-18	39.48	40.89	36.84	40.20	1423333
2008-09-19	42.62	44.44	40.55	41.42	1292411
2008-09-22	41.11	42.30	39.76	39.82	946276
2008-09-23	39.76	41.03	39.75	39.98	598311
2008-09-24	39.89	39.89	38.68	38.94	745191
2008-09-25	39.11	40.18	38.70	39.82	582426
2008-09-26	38.65	39.40	38.19	38.57	884990
2008-09-29	37.99	38.04	31.00	34.60	1706926
2008-09-30	34.65	37.87	32.88	37.87	1644956
2008-10-01	37.51	37.70	36.42	36.61	1101035
2008-10-02	36.24	36.31	32.84	33.38	1428687
2008-10-03	32.75	34.21	31.92	31.99	992415
2008-10-06	30.96	31.16	28.44	29.89	1341563
2008-10-07	29.69	30.20	27.64	27.72	1016271
2008-10-08	27.41	29.50	26.40	28.17	1347023
2008-10-09	28.75	29.40	27.15	27.32	897481
2008-10-10	26.08	29.90	24.15	28.61	1844686
2008-10-13	29.99	32.96	28.87	32.65	1311879
2008-10-14	33.57	33.67	29.79	30.24	1406063
2008-10-15	29.34	30.95	27.06	27.36	1190456
2008-10-16	27.25	29.04	25.63	29.00	819906
2008-10-17	28.49	30.43	27.15	28.98	725099
2008-10-20	29.47	30.25	29.19	29.81	576403
2008-10-21	30.30	30.71	28.93	29.07	773195
2008-10-22	28.80	28.83	26.17	26.87	1440291
2008-10-23	26.81	26.81	23.68	24.39	1515846
2008-10-24	22.28	24.87	20.55	24.32	1659289
2008-10-27	23.86	24.81	22.93	24.10	1128331
2008-10-28	24.71	25.83	24.00	25.66	1430096
2008-10-29	25.82	27.06	25.08	26.16	1102081
2008-10-30	27.07	27.75	26.53	26.99	979453
2008-10-31	28.18	29.01	26.75	28.63	1297031
2008-11-03	27.86	28.99	27.47	28.49	916922
2008-11-04	29.76	29.76	28.29	28.84	986940
2008-11-05	27.95	28.24	26.42	26.52	1135832
2008-11-06	29.79	31.22	28.43	28.86	3117134
2008-11-07	28.87	29.72	28.78	29.67	1325857
2008-11-10	30.00	31.26	29.90	30.27	1090117
2008-11-11	30.04	30.23	29.05	29.50	918895
2008-11-12	28.94	29.16	26.94	27.21	1171191
2008-11-13	27.24	28.90	25.97	28.84	1472347
2008-11-14	28.25	29.59	27.60	28.40	1300569
2008-11-17	28.03	28.62	27.38	27.82	920634
2008-11-18	28.15	29.12	27.72	28.99	1375170
2008-11-19	29.00	29.48	26.96	27.01	1043506
2008-11-20	26.65	27.34	25.22	25.31	1269668
2008-11-21	25.46	26.08	22.62	25.63	2052683
2008-11-24	26.16	28.07	25.23	27.92	831144
2008-11-25	28.00	28.64	27.09	27.76	1085303
2008-11-26	26.99	29.75	26.65	29.49	1096902
2008-11-28	29.20	29.20	28.06	28.86	366364
2008-12-01	28.11	29.38	26.12	26.18	838314
2008-12-02	26.55	27.53	25.94	27.24	878275
2008-12-03	26.61	27.96	26.32	27.90	1020300
2008-12-04	27.50	28.00	25.73	26.39	1175317
2008-12-05	27.15	29.03	25.73	28.96	1252580
2008-12-08	29.42	30.71	28.73	29.78	1281607
2008-12-09	29.61	30.50	29.09	29.15	933680
2008-12-10	29.33	29.93	28.94	29.92	759419
2008-12-11	28.70	29.60	27.89	28.12	733189
2008-12-12	27.16	29.00	27.04	28.81	430942
2008-12-15	28.79	28.86	27.37	27.86	571398
2008-12-16	28.00	29.88	27.20	29.67	783302
2008-12-17	29.10	30.21	28.97	29.58	625896
2008-12-18	29.77	30.10	29.26	29.74	668007
2008-12-19	29.92	30.42	29.15	29.65	1060772
2008-12-22	29.65	29.65	28.43	28.75	971547
2008-12-23	28.75	29.22	27.67	27.86	603036
2008-12-24	27.95	28.38	27.56	28.28	168314
2008-12-26	28.46	28.46	27.99	28.36	152353
2008-12-29	28.36	28.61	27.48	27.65	387777
2008-12-30	27.74	28.42	27.74	28.38	611997
2008-12-31	28.31	28.57	27.77	27.89	822175
2009-01-02	27.86	28.81	27.64	28.74	523163
2009-01-05	28.67	28.99	28.11	28.81	560070
2009-01-06	29.00	29.69	28.90	29.08	640857
2009-01-07	28.47	28.61	27.32	27.54	1503809
2009-01-08	27.02	27.02	26.16	26.48	1720729
2009-01-09	26.40	26.48	25.75	25.99	1162610
2009-01-12	26.05	26.26	25.30	25.53	810977
2009-01-13	25.50	25.96	25.38	25.69	1057263
2009-01-14	25.27	25.34	24.10	24.42	922186
2009-01-15	24.41	24.99	23.64	24.68	1093249
2009-01-16	25.06	25.37	24.02	24.64	1209102
2009-01-20	24.35	25.00	23.90	23.98	1274885
2009-01-21	24.44	25.86	24.18	25.82	1213209
2009-01-22	25.59	25.59	24.76	25.30	1344689
2009-01-23	24.83	25.70	24.58	25.39	638437
2009-01-26	25.25	26.26	25.00	25.67	748968
2009-01-27	25.53	26.04	24.71	25.26	1044612
2009-01-28	25.46	26.63	25.46	26.24	732625
2009-01-29	25.82	26.32	25.49	25.59	335597
2009-01-30	25.66	26.12	24.76	24.86	524285
2009-02-02	24.55	25.02	24.31	24.79	720163
2009-02-03	24.82	25.00	24.20	24.85	761901
2009-02-04	24.74	25.38	24.55	24.74	684352
2009-02-05	24.43	25.53	24.36	25.39	666997
2009-02-06	25.38	26.16	25.20	26.03	613530
2009-02-09	25.79	26.05	25.62	25.91	449938
2009-02-10	25.78	26.05	25.01	25.11	668133
2009-02-11	25.15	25.42	24.67	25.13	337060
2009-02-12	24.86	25.50	24.42	25.40	545281
2009-02-13	25.35	25.60	24.90	25.23	585583
2009-02-17	24.69	25.05	24.08	24.67	737581
2009-02-18	24.82	25.03	23.91	24.27	513336
2009-02-19	24.41	24.63	23.94	24.00	621960
2009-02-20	23.87	24.53	23.63	24.22	838420
2009-02-23	24.35	24.89	23.16	23.20	920701
2009-02-24	23.36	23.71	22.61	23.58	1237471
2009-02-25	23.55	23.88	22.66	23.15	1103384
2009-02-26	21.55	23.00	19.87	20.69	4525241
2009-02-27	21.01	21.81	20.08	20.17	2802295
2009-03-02	19.62	20.04	19.06	19.21	2649210
2009-03-03	19.23	19.60	18.74	18.88	1801670
2009-03-04	19.10	19.46	18.72	19.17	1428411
2009-03-05	18.83	19.48	18.28	18.33	1733028
2009-03-06	18.46	18.81	18.00	18.41	1091468
2009-03-09	18.17	18.72	18.03	18.06	993299
2009-03-10	18.43	19.66	18.26	19.60	1627107
2009-03-11	19.73	21.15	19.60	20.97	1914130
2009-03-12	20.83	21.73	20.42	21.53	1484550
2009-03-13	21.38	22.09	20.81	21.98	1721857
2009-03-16	22.07	22.64	21.96	22.35	1756625
2009-03-17	22.36	22.54	21.61	22.54	1213477
2009-03-18	22.58	24.44	22.35	24.33	2102401
2009-03-19	24.48	24.48	23.95	24.35	1453614
2009-03-20	24.43	24.66	23.30	23.33	1120685
2009-03-23	23.96	25.16	23.62	25.16	949018
2009-03-24	24.85	25.01	24.31	24.47	610849
2009-03-25	24.59	24.95	23.79	24.49	728593
2009-03-26	24.86	26.35	24.62	26.26	1406180
2009-03-27	25.82	25.82	25.12	25.51	847885
2009-03-30	25.07	25.07	24.16	24.90	973112
2009-03-31	25.12	25.74	24.92	25.10	1539661
2009-04-01	24.87	25.73	24.61	25.35	658004
2009-04-02	25.66	26.73	25.66	26.45	1234526
2009-04-03	26.46	27.40	26.46	27.40	812099
2009-04-06	27.40	27.73	26.90	27.53	1388560
2009-04-07	25.78	26.94	25.75	26.68	1048077
2009-04-08	26.92	27.07	26.34	26.65	1013610
2009-04-09	27.06	27.30	26.80	27.15	1498881
2009-04-13	27.06	27.50	26.70	27.05	965892
2009-04-14	26.77	27.10	26.40	26.73	684941
2009-04-15	27.38	27.38	26.13	26.56	782063
2009-04-16	26.74	27.08	26.40	26.97	651652
2009-04-17	27.03	27.03	26.20	26.62	1100680
2009-04-20	25.63	26.20	25.63	25.79	481774
2009-04-21	25.55	26.18	25.43	26.09	702132
2009-04-22	25.84	26.80	25.84	26.28	497731
2009-04-23	26.32	26.67	25.93	26.59	795401
2009-04-24	26.70	27.32	26.44	27.12	542182
2009-04-27	26.63	27.52	26.63	27.20	755585
2009-04-28	26.94	26.98	26.05	26.80	628733
2009-04-29	26.55	27.34	26.55	27.06	841783
2009-04-30	27.26	27.96	27.07	27.62	774521
2009-05-01	27.52	27.53	27.07	27.36	436851
2009-05-04	27.05	27.62	26.67	27.33	977348
2009-05-05	26.32	27.21	26.32	26.91	1383322
2009-05-06	27.34	27.58	26.48	27.50	875556
2009-05-07	27.85	27.89	26.43	26.71	2238253
2009-05-08	27.01	27.12	26.20	26.65	952358
2009-05-11	26.19	27.31	25.83	27.04	738696
2009-05-12	27.43	27.61	26.43	26.94	579814
2009-05-13	26.44	26.61	25.94	26.06	984701
2009-05-14	26.10	26.43	25.97	26.20	829937
2009-05-15	26.93	27.06	26.07	26.95	736426
2009-05-18	27.09	27.53	26.88	27.53	477263
2009-05-19	27.46	28.65	27.12	28.40	810100
2009-05-20	28.53	29.36	28.05	28.85	889716
2009-05-21	28.43	28.97	27.89	28.11	1001164
2009-05-22	28.23	28.82	27.85	28.00	397131
2009-05-26	27.57	29.00	27.41	28.71	617569
2009-05-27	28.50	29.16	28.18	28.70	565174
2009-05-28	29.06	30.10	28.66	29.40	975610
2009-05-29	29.40	29.99	29.19	29.82	1490928
2009-06-01	30.03	32.06	30.03	31.98	1317254
2009-06-02	31.95	32.92	31.74	32.68	765993
2009-06-03	32.11	32.67	31.52	32.04	814788
2009-06-04	32.47	32.58	32.05	32.34	634911
2009-06-05	32.58	33.53	32.58	33.26	880953
2009-06-08	33.08	33.18	32.37	32.71	737941
2009-06-09	32.88	33.32	32.71	33.15	448186
2009-06-10	33.13	33.38	32.23	32.67	639758
2009-06-11	32.78	33.50	32.78	33.08	398288
2009-06-12	32.82	33.13	32.46	33.07	404000
2009-06-15	32.44	32.60	31.53	31.81	686618
2009-06-16	32.16	32.44	31.37	31.42	433323
2009-06-17	31.59	32.19	31.14	32.03	529854
2009-06-18	31.95	32.54	31.79	32.33	536615
2009-06-19	32.71	33.00	32.26	32.30	1396765
2009-06-22	32.15	32.44	31.05	31.06	857265
2009-06-23	31.33	31.35	30.16	30.33	1695478
2009-06-24	30.71	31.62	30.45	31.55	795216
2009-06-25	31.55	32.10	31.20	32.09	487514
2009-06-26	31.82	32.00	30.98	31.01	1169800
2009-06-29	31.14	31.28	30.83	30.99	665105
2009-06-30	30.87	31.40	30.55	31.16	908313
2009-07-01	31.47	31.62	31.10	31.26	558393
2009-07-02	30.80	31.97	30.40	30.43	563959
2009-07-06	30.18	30.44	29.72	30.08	845866
2009-07-07	30.10	30.10	29.13	29.13	543660
2009-07-08	29.16	29.44	28.28	28.75	867008
2009-07-09	28.76	29.47	28.76	29.25	521215
2009-07-10	29.25	29.73	29.01	29.66	684682
2009-07-13	29.32	30.10	29.10	29.98	401736
2009-07-14	29.96	30.07	29.40	29.57	728114
2009-07-15	29.75	30.60	29.75	30.50	676339
2009-07-16	30.35	30.94	30.14	30.88	327979
2009-07-17	30.98	31.65	30.80	31.42	531785
2009-07-20	29.93	31.09	29.93	31.03	774796
2009-07-21	31.06	31.37	30.28	30.59	725544
2009-07-22	31.00	31.00	29.86	30.00	683252
2009-07-23	30.03	30.99	29.95	30.93	642362
2009-07-24	30.58	31.36	30.58	31.29	408718
2009-07-27	31.06	31.45	30.96	31.19	358990
2009-07-28	30.89	31.59	30.89	31.52	272945
2009-07-29	31.23	31.47	30.93	31.05	416777
2009-07-30	31.46	31.74	31.23	31.39	777315
2009-07-31	31.17	31.71	31.17	31.26	486935
2009-08-03	31.42	31.92	31.24	31.73	381602
2009-08-04	31.48	31.82	31.37	31.68	514420
2009-08-05	31.63	31.74	30.86	31.35	770045
2009-08-06	33.56	37.11	33.41	36.25	3047256
2009-08-07	36.92	36.97	35.65	36.49	902156
2009-08-10	36.48	36.94	36.08	36.14	570866
2009-08-11	36.00	36.42	35.52	35.59	417064
2009-08-12	36.06	37.15	35.62	36.92	762391
2009-08-13	36.97	37.44	36.49	37.17	761893
2009-08-14	36.93	36.98	36.29	36.68	568282
2009-08-17	36.06	36.29	35.37	35.45	575229
2009-08-18	35.70	36.26	35.52	35.78	425839
2009-08-19	35.35	35.54	35.00	35.52	580590
2009-08-20	35.34	35.83	35.26	35.40	514576
2009-08-21	35.40	35.95	35.27	35.91	661741
2009-08-24	36.50	36.88	35.80	36.16	585935
2009-08-25	36.39	36.85	35.94	36.05	433377
2009-08-26	35.90	36.50	35.77	36.23	469114
2009-08-27	36.21	36.50	35.94	36.32	397281
2009-08-28	36.57	36.81	36.04	36.37	313796
2009-08-31	35.96	36.36	35.12	35.14	597719
2009-09-01	35.01	35.70	34.32	34.59	445796
2009-09-02	34.43	34.87	34.20	34.77	391070
2009-09-03	34.83	34.93	34.29	34.93	231606
2009-09-04	34.23	35.70	34.23	35.68	268256
2009-09-08	35.99	35.99	35.44	35.78	338883
2009-09-09	35.66	36.36	35.49	36.20	385533
2009-09-10	36.21	37.07	36.05	37.07	322261
2009-09-11	37.06	37.70	36.62	37.64	489854
2009-09-14	37.38	38.12	37.06	38.08	372884
2009-09-15	37.93	37.93	37.40	37.75	267781
2009-09-16	37.75	38.34	37.16	38.34	219580
2009-09-17	38.16	38.61	38.10	38.45	268987
2009-09-18	38.40	38.92	38.05	38.54	415434
2009-09-21	38.30	38.34	37.80	38.21	329417
2009-09-22	38.30	38.45	37.85	38.41	184983
2009-09-23	38.50	38.58	37.83	37.86	247646
2009-09-24	37.81	38.68	36.83	37.30	431519
2009-09-25	37.14	37.25	36.53	36.63	282510
2009-09-28	36.89	37.78	36.77	37.75	419175
2009-09-29	37.68	38.22	37.52	37.94	253852
2009-09-30	37.86	38.08	37.04	37.42	363941
2009-10-01	37.43	37.50	36.74	37.00	292083
2009-10-02	36.60	37.73	36.53	37.58	549334
2009-10-05	37.59	38.18	37.39	38.05	376298
2009-10-06	38.19	39.13	37.87	39.03	421935
2009-10-07	39.00	39.10	38.82	39.06	340561
2009-10-08	40.30	41.64	40.12	41.56	1177316
2009-10-09	41.37	42.06	41.09	42.03	466129
2009-10-12	41.88	42.44	41.27	41.53	641928
2009-10-13	41.26	41.92	41.26	41.59	415840
2009-10-14	41.96	42.33	41.80	42.33	453842
2009-10-15	42.15	42.34	41.90	42.10	413341
2009-10-16	42.04	42.34	41.91	42.00	444679
2009-10-19	41.99	42.39	41.80	42.03	460687
2009-10-20	41.99	42.05	41.27	41.50	380296
2009-10-21	42.14	42.58	41.69	41.73	659289
2009-10-22	41.84	42.47	41.01	41.80	596671
2009-10-23	41.95	42.83	41.90	42.64	696481
2009-10-26	42.52	43.68	42.42	43.12	830074
2009-10-27	43.26	43.55	42.69	42.75	760478
2009-10-28	42.56	42.78	40.80	40.93	557451
2009-10-29	41.20	41.82	40.95	41.72	348213
2009-10-30	41.70	41.81	40.58	40.58	310705
2009-11-02	40.85	41.31	40.17	40.68	495881
2009-11-03	40.60	41.62	40.28	41.62	387039
2009-11-04	41.98	42.19	41.26	41.47	660359
2009-11-05	37.99	39.84	36.21	39.78	2642376
2009-11-06	40.47	42.41	40.46	41.20	1752738
2009-11-09	41.34	41.87	41.24	41.87	726683
2009-11-10	41.57	41.99	41.44	41.56	819766
2009-11-11	41.50	41.66	40.55	40.73	970567
2009-11-12	40.75	40.85	39.96	40.12	761052
2009-11-13	40.12	40.44	39.91	40.29	504575
2009-11-16	40.42	41.00	40.30	40.89	596969
2009-11-17	40.63	41.18	40.47	41.11	439674
2009-11-18	40.99	41.15	40.29	40.35	352433
2009-11-19	40.15	40.41	39.58	39.85	434023
2009-11-20	39.80	39.96	39.51	39.81	289949
2009-11-23	40.09	40.99	39.91	40.46	351602
2009-11-24	40.55	40.67	39.97	40.06	363287
2009-11-25	40.02	40.23	39.82	39.88	143243
2009-11-27	39.16	39.16	38.40	38.66	209761
2009-11-30	38.67	39.05	38.23	38.94	371029
2009-12-01	39.27	39.86	39.13	39.84	488221
2009-12-02	39.84	40.59	39.71	40.04	531170
2009-12-03	39.97	40.63	39.96	39.99	286668
2009-12-04	40.33	41.07	40.33	41.07	536716
2009-12-07	40.87	41.21	40.67	40.96	434215
2009-12-08	40.67	41.15	40.23	40.60	431790
2009-12-09	40.28	40.54	39.67	40.51	326325
2009-12-10	40.56	40.93	40.43	40.58	298736
2009-12-11	40.80	40.84	40.16	40.47	195781
2009-12-14	40.57	41.11	40.35	40.98	327215
2009-12-15	40.68	41.10	40.58	40.99	393622
2009-12-16	40.97	41.54	40.91	41.00	378973
2009-12-17	40.62	41.25	40.41	40.78	332565
2009-12-18	41.08	41.62	40.97	41.59	618022
2009-12-21	41.67	42.20	41.65	42.16	411857
2009-12-22	42.35	43.00	42.31	43.00	311845
2009-12-23	43.00	43.50	42.77	43.32	446647
2009-12-24	43.50	43.78	43.44	43.77	136519
2009-12-28	43.78	43.94	43.42	43.55	260623
2009-12-29	43.70	43.82	43.54	43.67	191085
2009-12-30	43.44	43.89	43.34	43.78	583282
2009-12-31	43.91	43.92	43.41	43.46	324981
2010-01-04	43.56	44.99	43.51	44.64	736891
2010-01-05	44.71	44.88	43.51	43.64	652493
2010-01-06	43.74	43.83	43.33	43.35	486530
2010-01-07	43.19	43.53	43.03	43.46	471218
2010-01-08	43.38	43.77	43.16	43.76	381214
2010-01-11	43.95	44.00	43.28	43.93	361160
2010-01-12	43.75	43.91	42.54	42.74	310174
2010-01-13	42.72	43.62	42.67	43.04	301191
2010-01-14	42.89	43.52	42.89	43.49	253172
2010-01-15	43.56	43.84	43.10	43.34	332262
2010-01-19	43.26	44.14	43.01	44.09	338860
2010-01-20	44.04	44.09	42.54	42.79	297633
2010-01-21	42.88	43.18	41.76	41.84	303197
2010-01-22	41.96	42.03	40.72	40.80	299345
2010-01-25	41.24	41.31	40.49	40.77	303903
2010-01-26	40.76	40.83	40.28	40.56	252521
2010-01-27	40.36	42.21	40.24	42.19	943855
2010-01-28	42.00	42.37	41.59	41.97	456910
2010-01-29	42.15	42.47	41.86	41.86	643201
2010-02-01	41.97	42.19	41.54	42.19	376137
2010-02-02	42.13	42.57	41.86	42.35	267469
2010-02-03	42.06	42.67	42.01	42.57	275691
2010-02-04	42.19	42.22	40.90	40.97	392460
2010-02-05	40.85	41.22	40.26	41.19	429479
2010-02-08	41.16	41.16	40.40	40.68	183925
2010-02-09	40.94	41.25	40.52	41.05	273816
2010-02-10	40.86	41.41	40.70	41.27	362657
2010-02-11	41.10	41.45	40.83	41.35	344032
2010-02-12	40.90	41.62	40.90	41.59	295587
2010-02-16	42.00	42.06	41.71	42.03	222506
2010-02-17	42.00	42.88	41.98	42.83	429850
2010-02-18	42.93	43.50	42.71	43.36	256307
2010-02-19	43.27	43.58	43.10	43.17	243024
2010-02-22	43.24	43.38	42.90	43.18	150159
2010-02-23	43.13	43.25	42.70	42.99	276368
2010-02-24	43.20	44.36	43.19	44.04	486753
2010-02-25	43.10	43.64	42.03	43.62	462706
2010-02-26	43.51	43.97	42.74	43.86	498879
2010-03-01	43.97	44.30	43.66	44.30	565952
2010-03-02	44.22	44.67	44.14	44.62	517500
2010-03-03	44.46	45.00	44.46	44.46	416712
2010-03-04	44.66	44.73	43.95	44.23	431649
2010-03-05	44.52	45.08	44.22	44.87	252714
2010-03-08	44.95	45.24	44.52	44.93	358148
2010-03-09	44.65	45.19	44.38	44.66	418493
2010-03-10	44.52	45.23	44.52	45.13	389143
2010-03-11	44.82	45.31	44.58	45.14	376626
2010-03-12	45.47	45.50	44.90	45.17	298739
2010-03-15	45.00	45.29	44.65	45.21	299168
2010-03-16	45.17	45.43	44.70	45.03	866076
2010-03-17	45.23	45.87	45.21	45.80	470732
2010-03-18	45.64	46.49	45.64	46.29	776968
2010-03-19	46.23	46.23	44.67	44.89	1051242
2010-03-22	44.62	45.13	44.45	44.85	457290
2010-03-23	44.92	44.99	44.48	44.76	486634
2010-03-24	44.55	44.97	44.23	44.41	264485
2010-03-25	44.83	44.83	43.65	43.66	463111
2010-03-26	43.70	43.94	43.17	43.40	580090
2010-03-29	43.62	43.88	43.49	43.80	283355
2010-03-30	43.73	43.90	43.40	43.54	340835
2010-03-31	43.31	43.75	43.10	43.19	256404
2010-04-01	43.12	43.47	42.60	43.02	426328
2010-04-05	43.24	44.23	43.00	44.21	332682
2010-04-06	43.91	44.45	43.52	44.28	415980
2010-04-07	44.12	44.20	43.48	43.73	275790
2010-04-08	43.45	44.16	43.43	43.88	200866
2010-04-09	43.88	44.07	43.55	44.03	419518
2010-04-12	44.14	44.24	43.74	44.15	364826
2010-04-13	43.99	44.04	43.40	43.96	457365
2010-04-14	44.04	44.04	43.25	43.52	527610
2010-04-15	43.34	44.11	43.14	43.82	440246
2010-04-16	43.57	43.99	43.38	43.56	372686
2010-04-19	43.34	43.99	43.14	43.77	490366
2010-04-20	43.99	44.68	43.76	44.68	247165
2010-04-21	44.82	44.87	44.38	44.65	420377
2010-04-22	44.25	45.42	43.76	45.39	386958
2010-04-23	45.52	45.76	45.12	45.67	305673
2010-04-26	45.51	45.74	45.28	45.54	196499
2010-04-27	45.30	45.46	44.72	44.95	469241
2010-04-28	45.06	45.50	44.57	44.93	536126
2010-04-29	45.09	46.34	44.97	46.04	513463
2010-04-30	46.00	46.48	44.93	44.96	412659
2010-05-03	45.02	45.43	44.80	45.42	232355
2010-05-04	44.82	45.01	43.93	44.34	253523
2010-05-05	43.98	44.75	43.67	43.82	494471
2010-05-06	44.90	46.60	42.27	44.41	1127796
2010-05-07	44.00	44.16	42.29	42.86	870358
2010-05-10	43.93	45.00	43.72	44.98	851673
2010-05-11	44.50	45.57	44.48	45.03	573710
2010-05-12	45.26	46.35	44.83	46.26	493089
2010-05-13	45.98	46.88	45.69	45.95	497753
2010-05-14	45.60	46.15	44.59	44.79	473825
2010-05-17	45.05	45.49	44.23	45.39	424378
2010-05-18	45.86	45.95	44.17	44.40	386162
2010-05-19	44.13	44.53	43.55	44.16	315941
2010-05-20	43.39	43.89	42.44	42.57	514810
2010-05-21	42.20	43.61	41.74	43.52	895092
2010-05-24	43.52	43.79	42.84	42.84	378157
2010-05-25	41.82	43.21	41.22	43.05	614639
2010-05-26	43.10	44.17	42.72	43.37	451345
2010-05-27	44.18	44.67	43.93	44.66	305407
2010-05-28	44.47	44.58	43.55	43.73	379720
2010-06-01	43.61	44.25	43.10	43.41	402991
2010-06-02	43.75	44.16	43.28	44.16	636736
2010-06-03	44.00	44.32	43.59	44.08	811456
2010-06-04	43.17	43.96	42.61	42.81	395416
2010-06-07	42.79	43.29	41.72	41.84	240971
2010-06-08	41.96	42.67	40.90	41.46	274496
2010-06-09	41.80	42.62	41.70	41.93	304560
2010-06-10	42.40	43.08	42.25	43.01	290359
2010-06-11	42.47	43.45	42.34	43.34	272942
2010-06-14	43.58	43.59	42.96	43.12	463983
2010-06-15	43.34	43.62	43.19	43.60	433550
2010-06-16	43.26	44.11	43.09	43.84	659392
2010-06-17	43.83	44.16	43.36	43.93	337462
2010-06-18	43.87	44.34	43.72	43.83	391678
2010-06-21	44.33	44.41	43.43	43.64	465324
2010-06-22	43.82	44.27	43.38	43.39	494359
2010-06-23	43.49	43.81	42.90	43.16	439760
2010-06-24	42.91	43.35	42.66	42.72	433809
2010-06-25	42.70	43.31	42.29	43.20	393486
2010-06-28	43.05	43.97	42.81	43.48	480055
2010-06-29	43.04	43.10	40.99	41.22	553566
2010-06-30	41.21	41.57	40.49	40.57	379908
2010-07-01	40.82	40.89	39.59	40.10	442670
2010-07-02	40.19	40.65	39.88	40.32	304639
2010-07-06	40.76	41.40	40.43	40.81	626370
2010-07-07	40.97	41.58	40.66	41.55	576589
2010-07-08	41.90	42.22	41.61	41.95	575248
2010-07-09	41.79	42.51	41.79	42.15	197848
2010-07-12	41.91	42.39	41.30	42.31	350936
2010-07-13	42.59	43.74	42.55	43.65	404969
2010-07-14	43.59	44.10	43.52	43.90	276131
2010-07-15	43.79	43.95	43.12	43.51	191625
2010-07-16	43.20	43.51	42.01	42.08	196221
2010-07-19	42.13	42.44	41.79	42.34	212785
2010-07-20	41.84	42.53	41.46	42.47	421435
2010-07-21	42.69	42.90	42.13	42.30	226517
2010-07-22	42.79	43.85	42.79	43.74	223317
2010-07-23	43.56	45.05	43.56	45.04	373391
2010-07-26	45.05	45.57	44.63	45.55	259390
2010-07-27	45.68	45.94	45.40	45.56	364355
2010-07-28	45.64	45.80	44.84	45.02	200677
2010-07-29	45.18	45.53	44.21	44.26	345339
2010-07-30	43.72	45.09	43.21	44.95	379621
2010-08-02	45.52	45.93	45.27	45.92	285634
2010-08-03	45.67	45.95	45.08	45.60	219531
2010-08-04	45.77	46.66	45.65	46.58	330355
2010-08-05	44.01	44.87	43.18	43.96	814236
2010-08-06	43.68	44.30	43.38	44.21	304097
2010-08-09	44.58	44.58	43.87	44.10	288292
2010-08-10	43.59	44.09	43.27	43.68	167589
2010-08-11	43.04	43.13	42.47	42.65	330002
2010-08-12	42.20	42.20	41.54	41.67	287927
2010-08-13	41.56	41.72	40.86	40.91	431352
2010-08-16	40.75	41.27	40.55	40.87	282462
2010-08-17	41.29	42.21	41.19	41.84	309770
2010-08-18	41.71	42.37	41.27	42.19	257581
2010-08-19	41.93	42.33	41.55	41.60	220638
2010-08-20	41.37	42.03	41.32	41.98	213085
2010-08-23	42.14	42.28	40.47	40.48	513234
2010-08-24	40.01	40.62	39.84	40.04	337953
2010-08-25	39.82	40.34	38.88	40.19	558853
2010-08-26	40.30	40.47	39.57	39.76	423661
2010-08-27	40.06	40.32	39.32	40.14	387378
2010-08-30	40.06	40.06	39.08	39.37	415850
2010-08-31	39.37	39.43	38.69	38.78	800439
2010-09-01	39.32	40.43	39.03	40.32	549951
2010-09-02	40.07	40.25	39.68	40.01	530422
2010-09-03	40.35	41.23	40.21	40.66	286360
2010-09-07	40.52	40.89	40.50	40.58	237164
2010-09-08	40.62	41.05	40.36	40.57	221549
2010-09-09	41.07	41.40	40.21	40.50	376439
2010-09-10	40.50	40.93	40.34	40.87	265838
2010-09-13	41.29	42.29	41.21	42.25	409062
2010-09-14	42.20	42.48	41.65	41.81	273307
2010-09-15	41.54	42.59	41.46	42.14	348353
2010-09-16	42.00	42.32	41.88	42.24	234290
2010-09-17	42.54	43.04	42.01	42.83	414885
2010-09-20	43.05	43.80	42.87	43.55	265201
2010-09-21	43.37	43.78	42.64	42.78	375286
2010-09-22	42.55	42.95	41.92	42.33	221637
2010-09-23	41.99	42.74	41.59	42.03	173777
2010-09-24	42.62	42.68	42.29	42.68	311618
2010-09-27	42.63	43.45	42.40	43.26	581007
2010-09-28	43.30	43.36	42.28	42.50	546520
2010-09-29	42.40	42.74	42.19	42.40	436394
2010-09-30	42.52	42.83	42.18	42.25	1092446
2010-10-01	42.58	42.63	41.65	41.75	582897
2010-10-04	41.27	42.14	41.05	41.29	408672
2010-10-05	41.83	42.77	41.83	42.56	824872
2010-10-06	42.32	42.64	41.34	41.39	651026
2010-10-07	41.51	41.51	40.88	41.21	384151
2010-10-08	41.20	41.64	40.63	41.61	945631
2010-10-11	41.81	43.01	41.65	42.74	994519
2010-10-12	42.87	44.56	42.71	44.39	1252858
2010-10-13	44.61	45.65	44.04	45.50	1163130
2010-10-14	45.37	45.64	44.67	45.09	579093
2010-10-15	45.51	45.74	44.91	45.59	449939
2010-10-18	45.50	46.19	45.03	46.09	673469
2010-10-19	45.44	46.03	44.59	44.87	496656
2010-10-20	45.01	45.30	44.74	45.05	340107
2010-10-21	45.22	45.60	44.79	45.20	278137
2010-10-22	45.42	45.69	45.23	45.30	382643
2010-10-25	44.49	45.61	44.49	45.44	801385
2010-10-26	45.28	45.48	44.95	45.37	528511
2010-10-27	45.00	45.19	44.77	45.08	574868
2010-10-28	45.27	45.36	44.60	45.10	550078
2010-10-29	45.04	45.65	44.93	45.25	351999
2010-11-01	45.51	45.51	44.65	44.86	646617
2010-11-02	45.32	45.69	45.26	45.31	390367
2010-11-03	45.40	45.50	44.37	45.41	817474
2010-11-04	45.55	46.66	45.06	45.75	1479162
2010-11-05	45.73	46.13	45.67	46.06	886648
2010-11-08	45.96	47.85	45.96	47.67	1256623
2010-11-09	47.59	48.66	47.48	48.17	701066
2010-11-10	48.24	49.38	47.97	49.27	762142
2010-11-11	48.71	49.13	47.85	49.09	661641
2010-11-12	48.91	49.37	48.61	48.98	651768
2010-11-15	49.00	49.10	48.59	48.97	540509
2010-11-16	48.47	48.67	47.21	47.56	764975
2010-11-17	47.71	47.91	47.32	47.69	289946
2010-11-18	48.17	48.94	48.06	48.47	298955
2010-11-19	48.48	48.84	48.11	48.30	352107
2010-11-22	47.90	48.71	47.57	48.63	319208
2010-11-23	47.98	48.14	47.11	47.71	249007
2010-11-24	47.98	49.10	47.98	48.99	237962
2010-11-26	48.66	49.08	48.66	48.88	74386
2010-11-29	48.66	48.66	47.16	48.05	518282
2010-11-30	47.59	48.72	47.13	48.50	555312
2010-12-01	49.22	50.89	49.08	50.79	942622
2010-12-02	50.64	51.21	50.36	51.09	957595
2010-12-03	50.76	51.79	50.71	51.36	355789
2010-12-06	51.00	51.33	50.62	50.92	339565
2010-12-07	51.32	51.62	50.74	51.05	348232
2010-12-08	51.03	51.33	50.77	51.07	356138
2010-12-09	51.20	51.48	50.91	51.13	455048
2010-12-10	51.36	52.50	51.16	52.36	453185
2010-12-13	52.66	52.82	51.79	51.87	310038
2010-12-14	51.84	52.55	51.84	52.02	301753
2010-12-15	51.82	52.85	51.71	51.77	344127
2010-12-16	51.92	52.19	51.40	52.15	290795
2010-12-17	52.24	53.16	51.65	53.11	672709
2010-12-20	53.33	53.51	52.43	52.98	292092
2010-12-21	53.25	53.64	52.85	52.94	251970
2010-12-22	52.97	53.58	52.71	53.25	235052
2010-12-23	53.16	53.34	52.97	52.98	203093
2010-12-27	52.88	53.14	52.17	52.98	230496
2010-12-28	53.16	53.16	52.47	52.82	167435
2010-12-29	52.89	53.32	52.46	52.76	291270
2010-12-30	52.73	53.18	52.50	52.54	236219
2010-12-31	52.54	53.22	52.02	52.07	798649
2011-01-03	52.55	53.46	52.48	52.57	383872
2011-01-04	52.57	53.01	51.95	52.34	408169
2011-01-05	52.36	53.39	52.05	53.20	340242
2011-01-06	53.34	53.82	53.05	53.27	424594
2011-01-07	53.25	53.25	51.81	52.45	464437
2011-01-10	52.13	53.69	51.85	53.61	509628
2011-01-11	53.90	54.24	53.75	53.97	225504
2011-01-12	54.32	54.42	53.20	53.82	309007
2011-01-13	53.72	54.08	53.69	53.96	180071
2011-01-14	53.76	54.96	53.67	54.96	248139
2011-01-18	53.93	55.99	53.60	55.99	884155
2011-01-19	55.81	56.40	54.67	54.93	531493
2011-01-20	54.52	55.23	52.09	52.15	993526
2011-01-21	52.55	53.66	52.49	52.51	583757
2011-01-24	52.50	53.55	52.46	53.31	564975
2011-01-25	53.11	53.11	51.12	51.82	860185
2011-01-26	51.97	53.45	51.90	52.97	361694
2011-01-27	52.91	52.91	52.21	52.55	411545
2011-01-28	52.61	53.22	51.61	51.85	453310
2011-01-31	51.95	52.50	51.72	52.45	442003
2011-02-01	52.68	54.00	52.51	53.53	441505
2011-02-02	53.39	54.44	53.39	54.11	198270
2011-02-03	54.06	54.28	53.40	53.89	213555
2011-02-04	54.10	54.55	53.69	54.26	160095
2011-02-07	54.29	55.25	54.24	55.04	318422
2011-02-08	55.16	55.16	54.07	54.43	267239
2011-02-09	54.35	54.35	53.50	53.65	250435
2011-02-10	53.38	54.51	53.04	54.40	409801
2011-02-11	54.13	54.77	53.90	54.37	302575
2011-02-14	54.40	54.88	54.13	54.24	329809
2011-02-15	54.13	54.35	53.68	54.12	288596
2011-02-16	54.32	54.83	54.01	54.51	317468
2011-02-17	54.38	55.00	54.08	54.77	194184
2011-02-18	54.95	55.39	54.54	55.09	170532
2011-02-22	54.00	55.14	53.99	54.02	360671
2011-02-23	53.92	54.47	53.08	53.32	606126
2011-02-24	53.98	55.00	52.78	54.11	900116
2011-02-25	54.99	56.65	54.04	55.83	1035581
2011-02-28	56.34	56.86	55.20	56.32	914432
2011-03-01	56.53	56.53	54.31	54.93	567815
2011-03-02	54.78	55.57	54.53	55.07	531657
2011-03-03	55.52	56.08	55.18	55.28	665571
2011-03-04	55.32	55.67	54.38	55.00	560227
2011-03-07	55.28	55.28	53.71	53.93	558565
2011-03-08	53.87	55.10	53.44	54.73	458147
2011-03-09	54.78	54.88	53.97	54.38	299037
2011-03-10	53.63	53.94	52.72	53.05	607833
2011-03-11	52.88	53.28	52.14	53.08	385916
2011-03-14	52.50	53.05	51.86	51.90	888909
2011-03-15	50.00	52.07	49.71	51.79	1036272
2011-03-16	51.79	52.40	51.32	51.34	970056
2011-03-17	52.16	52.45	50.99	51.02	516457
2011-03-18	51.68	51.87	50.88	51.31	804497
2011-03-21	51.84	53.30	51.84	52.74	493479
2011-03-22	52.86	53.59	52.75	53.55	756316
2011-03-23	53.54	53.95	53.23	53.69	479820
2011-03-24	53.90	54.85	53.84	54.48	448204
2011-03-25	54.62	54.85	53.96	54.20	246751
2011-03-28	54.26	54.33	53.60	53.67	252527
2011-03-29	53.62	54.37	53.08	53.98	485333
2011-03-30	54.15	54.26	53.86	53.97	619414
2011-03-31	54.04	54.21	53.68	54.19	845288
2011-04-01	54.56	54.56	53.30	53.69	773174
2011-04-04	53.84	54.13	53.11	53.77	623349
2011-04-05	53.78	53.94	53.47	53.81	519475
2011-04-06	54.03	54.37	53.36	53.78	363301
2011-04-07	53.71	53.97	53.16	53.27	304213
2011-04-08	53.57	53.72	53.04	53.18	287364
2011-04-11	53.15	53.72	53.05	53.36	329893
2011-04-12	53.03	53.55	52.87	53.02	301769
2011-04-13	53.22	53.72	52.93	53.19	405773
2011-04-14	52.68	53.00	52.38	52.83	348035
2011-04-15	52.80	52.94	52.27	52.90	480821
2011-04-18	52.34	52.38	51.22	51.68	380314
2011-04-19	51.68	51.96	51.35	51.96	369575
2011-04-20	52.70	53.07	52.60	52.98	513282
2011-04-21	53.18	53.62	52.88	53.28	434251
2011-04-25	53.18	53.55	53.06	53.47	252917
2011-04-26	53.56	54.26	53.44	54.00	415912
2011-04-27	53.99	54.94	53.94	54.94	625728
2011-04-28	54.76	55.04	54.43	54.56	214020
2011-04-29	54.69	55.47	54.54	55.29	339997
2011-05-02	55.40	55.55	54.53	54.67	270390
2011-05-03	54.46	54.92	54.12	54.73	383570
2011-05-04	54.62	55.11	53.50	54.19	629296
2011-05-05	53.63	55.60	53.00	53.64	744331
2011-05-06	54.00	54.78	53.35	53.83	382773
2011-05-09	53.94	54.60	53.60	54.25	368263
2011-05-10	54.28	55.02	54.25	54.87	223061
2011-05-11	54.93	55.13	53.67	54.04	245643
2011-05-12	53.83	55.50	53.55	55.47	341995
2011-05-13	55.43	55.86	55.05	55.53	467642
2011-05-16	55.06	55.82	54.85	55.30	651370
2011-05-17	55.06	55.43	54.73	55.15	465991
2011-05-18	55.18	56.27	54.85	56.07	285380
2011-05-19	56.36	57.35	56.18	57.21	438242
2011-05-20	57.21	57.25	56.64	57.01	728588
2011-05-23	56.17	56.17	55.30	55.67	383346
2011-05-24	55.95	56.21	55.62	55.98	401285
2011-05-25	55.80	56.96	55.76	56.52	396774
2011-05-26	56.25	57.18	55.93	57.07	297930
2011-05-27	57.25	57.36	57.00	57.06	207174
2011-05-31	57.50	57.50	56.72	57.37	752200
2011-06-01	57.21	57.37	55.51	55.56	553118
2011-06-02	55.79	56.17	55.31	55.86	333291
2011-06-03	55.07	55.50	54.64	54.69	470630
2011-06-06	54.72	54.84	53.70	53.84	422343
2011-06-07	53.99	54.00	53.27	53.48	308771
2011-06-08	53.26	53.55	52.42	52.54	483291
2011-06-09	52.70	52.70	52.05	52.08	526433
2011-06-10	51.92	52.55	51.49	52.01	680400
2011-06-13	52.08	52.89	51.77	52.58	602341
2011-06-14	53.05	53.92	52.99	53.32	362121
2011-06-15	52.76	53.44	52.68	52.84	387684
2011-06-16	52.80	53.08	52.36	52.72	408868
2011-06-17	53.08	53.54	52.72	52.99	434306
2011-06-20	52.75	53.40	52.67	52.98	183449
2011-06-21	53.29	54.59	52.99	54.56	181582
2011-06-22	54.24	54.46	53.68	53.76	268340
2011-06-23	53.08	54.07	52.41	54.03	230079
2011-06-24	54.01	54.16	52.89	53.05	320037
2011-06-27	53.05	53.94	52.64	53.55	264583
2011-06-28	53.69	54.57	53.48	54.44	345878
2011-06-29	54.64	55.20	54.26	54.98	431707
2011-06-30	55.18	55.25	54.66	54.67	509057
2011-07-01	54.88	55.61	54.60	55.54	431732
2011-07-05	55.57	55.85	54.86	55.43	255294
2011-07-06	55.41	56.69	55.00	56.42	362124
2011-07-07	56.79	57.15	56.64	56.76	248967
2011-07-08	56.05	56.67	55.82	56.52	194486
2011-07-11	55.90	56.32	55.20	55.45	242274
2011-07-12	55.41	55.41	54.62	54.73	292978
2011-07-13	54.87	55.65	54.36	54.42	241519
2011-07-14	54.53	54.90	53.28	53.38	399747
2011-07-15	53.76	53.89	53.03	53.82	646154
2011-07-18	53.43	53.78	52.17	52.56	472484
2011-07-19	52.98	53.79	52.76	53.74	401584
2011-07-20	53.55	53.76	52.47	52.55	611750
2011-07-21	52.77	53.42	52.48	52.87	405197
2011-07-22	52.91	53.40	52.77	53.13	482589
2011-07-25	52.53	53.00	52.21	52.47	266605
2011-07-26	52.47	53.27	52.10	52.80	369401
2011-07-27	52.48	52.64	51.25	51.44	475110
2011-07-28	51.40	52.12	50.90	50.99	306417
2011-07-29	50.53	51.22	50.20	50.60	342738
2011-08-01	51.04	51.38	49.68	50.30	451127
2011-08-02	49.91	50.93	49.10	49.11	349492
2011-08-03	49.31	50.19	48.40	49.94	861859
2011-08-04	51.57	54.10	51.00	51.04	1474797
2011-08-05	51.53	51.53	48.32	49.48	926945
2011-08-08	48.29	48.99	45.97	46.03	1031231
2011-08-09	47.02	49.43	45.72	49.36	977923
2011-08-10	48.02	49.22	47.29	47.36	834728
2011-08-11	47.76	50.22	47.37	49.65	330687
2011-08-12	50.00	50.81	49.09	50.52	396268
2011-08-15	50.84	51.58	50.28	51.52	260353
2011-08-16	50.84	51.24	50.17	50.94	322026
2011-08-17	51.08	51.55	49.50	49.92	448594
2011-08-18	48.44	48.50	46.89	47.26	546759
2011-08-19	46.69	47.76	45.83	45.98	452521
2011-08-22	47.46	47.50	45.84	46.19	512218
2011-08-23	46.44	48.17	45.84	48.17	367508
2011-08-24	48.05	48.75	47.46	48.45	206601
2011-08-25	48.84	49.97	47.45	47.84	505953
2011-08-26	47.46	49.30	47.06	48.89	333149
2011-08-29	49.61	51.97	48.89	51.48	626037
2011-08-30	51.20	52.91	50.94	52.63	513588
2011-08-31	53.00	54.67	52.16	53.98	1464499
2011-09-01	54.09	54.77	52.79	53.01	405995
2011-09-02	52.28	52.45	50.91	51.21	575402
2011-09-06	49.71	51.45	48.91	51.33	682026
2011-09-07	52.05	53.03	51.84	53.00	478347
2011-09-08	52.55	53.32	51.78	51.81	713238
2011-09-09	51.30	51.79	50.04	50.49	560948
2011-09-12	49.68	51.23	49.58	51.21	525338
2011-09-13	51.41	51.82	50.74	51.48	386363
2011-09-14	51.96	53.90	51.50	53.07	586169
2011-09-15	53.54	54.02	52.65	53.97	423675
2011-09-16	53.98	54.49	53.43	54.05	605417
2011-09-19	52.94	54.14	52.30	53.73	457143
2011-09-20	53.86	54.49	52.40	52.46	579482
2011-09-21	52.48	53.63	50.96	51.05	490326
2011-09-22	50.00	50.52	48.75	49.31	487989
2011-09-23	49.08	50.03	48.64	49.82	438525
2011-09-26	50.12	50.88	48.94	50.83	299591
2011-09-27	51.95	52.75	51.19	52.19	433954
2011-09-28	52.09	53.16	50.46	50.55	380960
2011-09-29	51.39	51.68	49.63	50.95	287114
2011-09-30	50.11	50.58	48.96	49.04	471795
2011-10-03	48.92	49.12	46.14	46.52	695235
2011-10-04	46.04	47.61	45.96	47.60	604798
2011-10-05	47.77	49.05	47.29	48.65	441567
2011-10-06	48.44	48.81	47.80	48.63	642887
2011-10-07	48.80	48.98	47.84	47.98	963668
2011-10-10	48.78	49.19	48.25	49.14	746935
2011-10-11	48.88	49.93	48.42	49.78	584800
2011-10-12	50.04	51.23	49.83	50.52	234982
2011-10-13	50.25	50.96	50.07	50.87	193558
2011-10-14	51.49	52.03	51.23	51.90	185726
2011-10-17	51.48	51.82	50.40	50.56	317864
2011-10-18	50.75	51.85	50.04	51.57	232754
2011-10-19	51.45	51.84	50.39	50.51	183789
2011-10-20	50.44	50.88	49.36	50.65	201606
2011-10-21	51.20	51.37	50.35	50.96	207681
2011-10-24	51.15	51.85	50.81	51.75	858743
2011-10-25	51.47	51.84	50.92	51.33	238226
2011-10-26	51.91	51.91	50.13	51.65	276718
2011-10-27	53.26	55.18	53.05	55.06	443100
2011-10-28	54.80	55.11	54.41	54.93	228524
2011-10-31	54.14	55.09	53.47	54.36	422950
2011-11-01	52.51	53.99	52.44	52.94	481250
2011-11-02	53.73	54.80	53.15	54.31	671055
2011-11-03	55.04	58.47	53.46	57.97	979979
2011-11-04	57.26	58.25	56.66	57.94	321271
2011-11-07	57.80	59.97	57.58	59.88	686019
2011-11-08	59.99	60.83	58.74	59.60	506021
2011-11-09	58.38	58.60	56.80	56.93	319747
2011-11-10	57.63	57.92	56.71	57.70	286213
2011-11-11	58.30	59.28	58.13	58.82	204193
2011-11-14	58.43	59.33	58.35	58.67	183157
2011-11-15	58.36	59.72	58.18	59.15	181231
2011-11-16	58.48	60.17	57.73	58.94	345478
2011-11-17	58.63	58.85	57.66	58.25	705400
2011-11-18	58.57	58.86	57.58	58.71	494129
2011-11-21	57.89	58.68	57.22	58.61	911315
2011-11-22	58.59	58.70	57.38	57.85	605730
2011-11-23	57.39	57.99	56.41	56.85	256481
2011-11-25	56.50	57.43	56.10	56.93	232255
2011-11-28	58.62	59.38	57.77	58.36	524237
2011-11-29	58.44	59.16	58.11	58.89	522205
2011-11-30	60.39	61.99	60.38	61.97	622966
2011-12-01	61.64	62.30	61.17	61.46	408974
2011-12-02	61.99	62.05	60.24	60.33	478110
2011-12-05	61.14	62.06	60.98	61.41	344897
2011-12-06	61.57	61.75	61.14	61.48	195463
2011-12-07	61.05	61.54	59.74	61.29	301741
2011-12-08	60.70	61.24	60.05	60.21	227163
2011-12-09	60.36	62.08	60.12	61.98	246818
2011-12-12	61.29	61.39	60.06	60.51	241808
2011-12-13	60.66	61.01	59.18	59.40	308300
2011-12-14	59.13	59.13	57.48	58.13	321597
2011-12-15	58.89	59.05	57.94	58.90	325157
2011-12-16	59.09	60.94	59.06	59.51	634759
2011-12-19	59.92	60.10	57.87	58.01	248316
2011-12-20	58.74	59.94	58.66	59.53	389983
2011-12-21	59.50	59.50	56.55	57.39	310750
2011-12-22	57.63	58.01	57.07	57.34	415760
2011-12-23	57.44	58.01	56.95	57.95	148302
2011-12-27	57.95	59.04	57.45	57.85	191544
2011-12-28	57.91	57.91	56.47	56.61	254046
2011-12-29	57.08	57.37	56.61	57.24	171841
2011-12-30	56.97	57.57	56.87	57.28	475877
2012-01-03	58.06	58.60	57.01	57.39	307677
2012-01-04	57.15	57.22	56.34	56.40	241476
2012-01-05	56.21	57.55	55.21	57.30	324726
2012-01-06	57.25	57.57	56.72	56.94	282989
2012-01-09	56.88	57.87	55.89	56.68	194665
2012-01-10	57.14	57.23	56.58	56.73	200745
2012-01-11	56.63	57.03	56.30	56.83	193555
2012-01-12	56.88	57.56	56.70	57.44	509800
2012-01-13	57.26	57.88	56.70	57.35	212609
2012-01-17	57.08	57.87	56.97	57.23	236320
2012-01-18	57.30	58.91	56.60	58.88	165332
2012-01-19	59.04	60.91	59.04	60.56	291670
2012-01-20	60.57	61.29	60.39	60.81	292280
2012-01-23	60.65	61.40	60.27	60.57	213510
2012-01-24	60.39	61.67	60.39	61.34	183913
2012-01-25	61.22	61.38	60.48	61.26	171565
2012-01-26	61.52	62.45	61.07	61.51	299506
2012-01-27	61.37	61.88	61.15	61.46	162172
2012-01-30	60.89	61.17	60.19	60.46	177415
2012-01-31	59.77	61.00	59.61	60.49	354686
2012-02-01	60.93	63.03	60.08	63.00	331854
2012-02-02	63.17	63.73	62.63	62.88	171789
2012-02-03	63.46	64.10	63.13	63.75	247000
2012-02-06	63.53	63.95	63.23	63.48	177746
2012-02-07	63.26	64.48	62.59	63.76	176046
2012-02-08	63.75	64.46	62.64	63.61	211771
2012-02-09	63.96	64.62	63.27	64.27	210222
2012-02-10	63.69	64.39	63.00	63.65	185929
2012-02-13	64.32	64.52	63.67	64.20	173657
2012-02-14	64.01	64.67	63.76	64.31	176420
2012-02-15	64.64	64.67	63.68	64.05	264526
2012-02-16	64.00	65.26	63.93	65.10	260945
2012-02-17	65.26	65.36	64.58	64.89	235330
2012-02-21	64.93	65.16	64.35	64.99	318949
2012-02-22	64.72	66.21	64.51	66.01	779310
2012-02-23	64.00	64.64	62.68	63.08	1538107
2012-02-24	63.16	64.38	62.18	63.83	504441
2012-02-27	63.41	64.37	62.74	63.67	246255
2012-02-28	63.65	64.65	63.26	63.98	305406
2012-02-29	64.38	64.62	63.18	63.18	333837
2012-03-01	63.38	64.04	63.28	63.62	295900
2012-03-02	63.69	64.14	63.14	63.57	280504
2012-03-05	63.57	63.68	62.93	63.28	200567
2012-03-06	62.70	63.13	61.40	61.62	368930
2012-03-07	61.87	62.59	61.64	62.34	118786
2012-03-08	62.71	63.68	62.25	62.67	224879
2012-03-09	62.80	63.53	62.80	63.42	314615
2012-03-12	63.23	63.67	62.96	63.21	259031
2012-03-13	63.61	64.77	63.22	64.77	302829
2012-03-14	64.82	64.95	64.07	64.70	248800
2012-03-15	64.90	65.73	64.45	65.52	350395
2012-03-16	65.41	66.00	65.38	65.55	521892
2012-03-19	65.20	65.87	64.42	65.41	300576
2012-03-20	64.91	65.38	64.35	64.66	428851
2012-03-21	64.67	65.54	64.43	65.14	317320
2012-03-22	64.75	65.01	63.80	64.83	271115
2012-03-23	64.97	64.97	64.08	64.83	165752
2012-03-26	65.26	66.25	65.08	66.03	283165
2012-03-27	65.91	66.56	65.44	66.13	248598
2012-03-28	66.01	66.24	64.77	65.30	235718
2012-03-29	64.92	65.41	64.57	65.21	345344
2012-03-30	64.49	65.75	63.52	65.02	699792
2012-04-02	64.95	66.49	64.01	65.75	564045
2012-04-03	65.83	66.69	65.32	66.26	447415
2012-04-04	65.75	65.84	64.19	64.41	287797
2012-04-05	63.41	64.39	62.88	64.28	571707
2012-04-09	63.43	63.85	62.81	63.57	314251
2012-04-10	63.65	63.90	62.24	62.24	290030
2012-04-11	62.81	63.08	62.02	62.89	281607
2012-04-12	63.00	63.88	62.10	63.54	207099
2012-04-13	63.61	65.15	63.39	64.26	469045
2012-04-16	64.50	64.93	63.61	64.15	250987
2012-04-17	64.71	65.58	64.57	65.08	349516
2012-04-18	64.88	66.41	64.58	66.08	446134
2012-04-19	65.99	67.48	65.44	66.10	502706
2012-04-20	66.31	67.13	65.94	66.12	440006
2012-04-23	65.27	65.27	64.19	65.00	331946
2012-04-24	64.71	65.14	63.59	63.97	339849
2012-04-25	64.69	66.04	64.35	65.62	245007
2012-04-26	65.74	67.16	65.74	67.00	284109
2012-04-27	67.38	67.70	66.66	67.33	348211
2012-04-30	67.42	67.49	66.57	67.07	321352
2012-05-01	66.80	68.85	66.76	67.95	529908
2012-05-02	67.69	69.34	67.12	68.54	665812
2012-05-03	64.38	66.40	61.14	62.22	1770729
2012-05-04	62.15	62.82	60.79	62.41	1153836
2012-05-07	62.67	62.77	61.73	61.91	656361
2012-05-08	61.18	61.36	60.10	61.16	842291
2012-05-09	60.53	61.86	60.18	61.51	878362
2012-05-10	61.83	62.02	60.48	60.93	679340
2012-05-11	60.55	62.56	60.38	61.79	857378
2012-05-14	61.07	62.84	60.72	62.50	690472
2012-05-15	62.83	63.26	61.41	61.68	587885
2012-05-16	62.09	63.76	61.80	62.32	1148666
2012-05-17	62.53	62.53	61.10	61.11	601180
2012-05-18	61.34	61.42	59.57	59.80	731022
2012-05-21	60.00	61.24	59.28	61.00	810127
2012-05-22	61.21	62.57	60.93	61.75	905697
2012-05-23	61.07	62.18	60.40	62.12	480458
2012-05-24	62.50	62.50	60.98	61.69	500923
2012-05-25	61.86	62.44	61.43	62.09	558871
2012-05-29	63.06	63.14	61.31	63.06	1198534
2012-05-30	62.45	62.50	60.95	61.65	952283
2012-05-31	62.12	62.45	60.78	61.88	4313152
2012-06-01	60.58	60.76	59.71	59.93	663689
2012-06-04	60.15	61.88	59.46	61.80	957346
2012-06-05	61.78	63.06	61.50	62.94	678165
2012-06-06	63.79	65.26	63.66	65.10	470024
2012-06-07	65.56	65.97	64.31	64.45	368796
2012-06-08	64.39	64.88	63.81	64.59	359242
2012-06-11	65.08	65.26	62.96	63.03	409081
2012-06-12	63.20	63.75	62.90	63.58	341878
2012-06-13	63.41	63.92	62.60	62.95	450135
2012-06-14	62.81	63.50	61.95	62.53	649377
2012-06-15	62.84	64.61	62.84	64.19	536205
2012-06-18	63.91	65.52	63.15	65.51	650622
2012-06-19	65.96	66.91	65.81	66.09	640930
2012-06-20	65.81	66.02	64.93	65.39	551229
2012-06-21	65.35	65.54	62.87	63.06	434273
2012-06-22	63.49	63.86	62.95	63.61	460802
2012-06-25	63.00	63.00	62.04	62.17	433816
2012-06-26	62.14	62.98	62.03	62.47	444737
2012-06-27	62.47	63.26	62.38	62.62	325669
2012-06-28	62.04	62.19	60.07	60.97	684174
2012-06-29	61.88	63.53	61.88	63.11	629970
2012-07-02	63.10	63.78	62.87	63.17	254597
2012-07-03	63.06	64.31	62.95	64.22	164007
2012-07-05	63.92	64.68	63.50	64.47	259979
2012-07-06	63.20	63.21	60.17	60.32	1571728
2012-07-09	60.03	60.27	58.09	58.22	1856282
2012-07-10	58.46	58.88	57.30	57.32	1161904
2012-07-11	57.25	57.52	55.69	56.22	1143029
2012-07-12	56.22	57.05	55.85	56.62	672225
2012-07-13	56.90	57.51	56.50	57.24	314503
2012-07-16	57.19	57.19	56.31	56.51	362946
2012-07-17	56.70	56.87	55.45	56.19	431482
2012-07-18	56.23	57.15	56.01	56.78	1067436
2012-07-19	57.17	58.29	56.99	58.15	585092
2012-07-20	57.79	57.80	57.39	57.42	422544
2012-07-23	56.32	57.46	55.48	57.25	432280
2012-07-24	57.06	57.49	56.46	57.30	772692
2012-07-25	57.34	58.33	57.16	57.72	728656
2012-07-26	58.59	59.51	58.58	59.27	524027
2012-07-27	59.60	60.50	59.37	60.35	400751
2012-07-30	60.27	61.01	60.26	60.56	407855
2012-07-31	60.47	60.99	59.86	59.96	554808
2012-08-01	60.18	60.64	59.77	59.92	868571
2012-08-02	65.00	67.42	60.01	66.56	1702289
2012-08-03	67.66	69.07	67.12	67.71	901049
2012-08-06	67.86	68.43	67.35	67.54	739412
2012-08-07	67.76	68.74	67.16	67.22	874168
2012-08-08	66.90	67.24	66.39	66.43	1208763
2012-08-09	66.43	67.36	66.41	66.88	829567
2012-08-10	66.64	67.30	66.34	66.80	345360
2012-08-13	66.58	67.12	65.75	66.08	328196
2012-08-14	66.27	66.60	65.50	65.72	339915
2012-08-15	65.80	65.96	65.45	65.70	189147
2012-08-16	66.29	66.49	65.75	66.36	596239
2012-08-17	66.27	67.03	65.94	66.16	466872
2012-08-20	65.96	66.36	65.28	65.88	347839
2012-08-21	65.69	67.31	65.69	67.21	805935
2012-08-22	67.04	67.66	66.54	67.51	401302
2012-08-23	67.29	68.34	67.08	68.04	640780
2012-08-24	67.10	67.85	66.41	67.51	452019
2012-08-27	67.64	68.27	66.68	67.95	338920
2012-08-28	68.03	69.66	67.83	69.49	552403
2012-08-29	69.19	69.94	69.16	69.71	463456
2012-08-30	69.39	69.83	69.30	69.46	555806
2012-08-31	69.91	70.22	68.90	69.70	353210
2012-09-04	69.67	71.00	69.18	70.77	450091
2012-09-05	70.60	71.14	70.27	71.01	352035
2012-09-06	71.15	72.70	71.15	72.46	457676
2012-09-07	72.11	72.58	71.59	71.89	312197
2012-09-10	71.88	72.84	71.26	72.57	466243
2012-09-11	72.34	72.60	71.74	71.94	554611
2012-09-12	72.19	72.62	71.88	72.37	333846
2012-09-13	72.55	72.75	71.79	72.39	489280
2012-09-14	71.89	73.10	71.27	73.03	463999
2012-09-17	72.99	73.60	72.73	73.37	492934
2012-09-18	73.42	73.56	73.01	73.29	423654
2012-09-19	73.22	73.64	73.20	73.38	368896
2012-09-20	73.11	73.92	72.90	73.84	369957
2012-09-21	74.30	74.37	73.34	73.35	595597
2012-09-24	73.34	73.77	73.00	73.38	440201
2012-09-25	73.81	73.81	72.17	72.34	593491
2012-09-26	72.51	72.61	71.36	71.86	295257
2012-09-27	71.99	73.12	71.53	72.88	333052
2012-09-28	72.75	73.61	72.18	73.40	507506
2012-10-01	73.40	73.51	71.11	72.10	555817
2012-10-02	72.20	72.81	71.31	72.10	264725
2012-10-03	72.41	72.51	71.72	72.03	267113
2012-10-04	72.34	72.36	71.43	72.34	283683
2012-10-05	72.50	73.30	71.53	71.94	223790
2012-10-08	71.50	72.32	70.75	71.03	321896
2012-10-09	70.99	70.99	69.30	69.62	319791
2012-10-10	69.64	69.74	68.79	69.18	197423
2012-10-11	69.83	70.21	68.67	69.13	217400
2012-10-12	69.30	69.78	68.79	69.55	200088
2012-10-15	69.74	70.36	69.10	70.31	162646
2012-10-16	70.65	71.71	70.43	71.33	180400
2012-10-17	71.10	71.80	70.74	71.48	360120
2012-10-18	71.60	71.72	70.71	70.75	248408
2012-10-19	70.38	70.70	68.68	68.85	266245
2012-10-22	68.70	69.09	68.18	68.40	188172
2012-10-23	68.57	69.18	67.17	69.07	324642
2012-10-24	69.29	69.79	68.63	69.36	202987
2012-10-25	69.62	69.77	68.57	69.04	134036
2012-10-26	69.20	69.43	68.45	68.99	112121
2012-10-31	69.20	70.89	68.72	70.25	424038
2012-11-01	68.75	69.32	63.22	67.49	1473168
2012-11-02	67.37	68.56	66.64	67.73	414041
2012-11-05	67.56	68.70	66.79	68.62	296329
2012-11-06	68.92	70.05	68.58	69.80	357018
2012-11-07	69.32	70.06	68.21	68.22	756503
2012-11-08	68.08	68.58	67.45	67.48	421217
2012-11-09	67.25	68.43	67.20	67.56	214226
2012-11-12	67.65	68.00	67.23	67.62	221057
2012-11-13	67.20	68.55	67.11	68.19	257927
2012-11-14	68.11	68.47	67.34	67.44	271941
2012-11-15	67.29	67.38	66.43	67.25	274405
2012-11-16	67.25	67.90	66.93	67.29	329962
2012-11-19	67.94	68.44	66.97	67.79	655395
2012-11-20	67.61	67.88	67.08	67.29	313593
2012-11-21	67.21	67.73	66.70	66.95	334923
2012-11-23	67.24	67.88	67.00	67.22	227830
2012-11-26	67.02	67.20	66.71	66.89	352843
2012-11-27	66.77	66.88	65.62	65.82	513899
2012-11-28	65.75	65.85	64.71	65.71	493891
2012-11-29	65.99	66.52	65.53	66.26	477002
2012-11-30	66.08	66.44	65.80	66.33	425098
2012-12-03	66.54	66.80	65.56	65.91	245431
2012-12-04	66.13	66.43	65.17	65.98	403907
2012-12-05	66.16	66.60	65.39	66.02	398161
2012-12-06	66.20	66.66	65.95	66.26	220770
2012-12-07	66.39	66.45	65.54	66.29	276011
2012-12-10	66.29	66.43	66.06	66.40	360127
2012-12-11	66.41	68.31	66.41	67.96	536157
2012-12-12	68.13	68.60	67.79	67.94	356213
2012-12-13	67.97	68.01	66.64	66.71	234426
2012-12-14	66.51	67.51	66.17	67.12	437303
2012-12-17	67.15	68.02	66.31	67.99	229799
2012-12-18	67.91	69.49	67.91	69.27	389042
2012-12-19	69.10	69.25	68.58	68.58	403408
2012-12-20	68.63	69.00	68.22	68.86	362118
2012-12-21	68.07	69.23	67.75	68.69	1115621
2012-12-24	68.51	69.05	67.78	68.94	82698
2012-12-26	68.89	69.27	67.77	67.77	258414
2012-12-27	67.65	68.30	66.79	67.62	231793
2012-12-28	67.18	67.90	66.61	67.00	223546
2012-12-31	67.03	67.78	66.89	67.34	284242
2013-01-02	68.54	70.05	68.33	70.05	345572
2013-01-03	69.84	70.50	69.57	69.77	254053
2013-01-04	69.79	70.88	69.47	70.50	286619
2013-01-07	70.09	70.60	69.98	70.49	225033
2013-01-08	70.25	71.29	70.25	71.08	267527
2013-01-09	71.12	72.13	71.12	72.13	242300
2013-01-10	72.31	72.71	71.49	72.26	192668
2013-01-11	72.25	73.00	72.18	72.83	251965
2013-01-14	72.59	73.36	72.26	72.96	187299
2013-01-15	72.55	73.37	71.97	73.06	170843
2013-01-16	72.77	73.07	72.58	72.64	187784
2013-01-17	72.98	74.03	72.98	73.56	268671
2013-01-18	73.45	74.00	72.62	73.08	134663
2013-01-22	72.93	73.08	72.03	72.71	210218
2013-01-23	72.49	73.19	72.49	72.62	229764
2013-01-24	72.50	73.24	72.41	72.74	293420
2013-01-25	73.00	73.54	72.89	73.52	207434
2013-01-28	73.41	74.02	73.41	73.94	175804
2013-01-29	73.90	74.14	73.17	74.12	148320
2013-01-30	74.06	74.47	73.59	73.73	226717
2013-01-31	73.31	74.27	73.12	73.60	203207
2013-02-01	73.99	74.54	73.65	74.42	265975
2013-02-04	73.98	74.78	73.62	73.99	137909
2013-02-05	74.15	74.93	73.97	74.63	172409
2013-02-06	74.29	74.94	73.32	74.27	281405
2013-02-07	74.30	74.69	73.60	74.59	136202
2013-02-08	74.72	74.95	74.23	74.69	130863
2013-02-11	74.43	75.00	74.15	74.71	88425
2013-02-12	74.89	76.07	74.51	75.74	199336
2013-02-13	75.96	75.96	74.98	75.89	239695
2013-02-14	75.58	75.88	75.34	75.51	139296
2013-02-15	75.24	76.05	75.24	75.62	177574
2013-02-19	75.80	76.69	75.35	76.28	222335
2013-02-20	76.40	76.99	76.08	76.09	312828
2013-02-21	76.23	76.48	75.60	75.69	390462
2013-02-22	75.90	76.38	75.31	76.38	210687
2013-02-25	76.52	77.17	75.45	75.47	405590
2013-02-26	75.54	76.11	74.50	74.53	432553
2013-02-27	74.14	76.05	73.62	75.16	456500
2013-02-28	75.30	77.11	75.30	75.80	626383
2013-03-01	76.12	76.85	75.18	76.68	635308
2013-03-04	76.65	77.29	76.24	77.23	310211
2013-03-05	77.33	78.79	77.29	78.47	370265
2013-03-06	78.73	78.85	78.28	78.82	285029
2013-03-07	78.54	79.07	78.30	78.98	237266
2013-03-08	79.28	79.79	78.76	79.74	225497
2013-03-11	79.65	80.10	79.35	80.09	342343
2013-03-12	79.88	79.91	79.18	79.50	302692
2013-03-13	79.72	80.10	79.29	79.96	266376
2013-03-14	80.00	81.31	79.97	80.56	423117
2013-03-15	80.68	80.92	79.52	80.12	1592394
2013-03-18	79.70	80.75	79.37	80.07	447723
2013-03-19	80.10	80.46	78.37	79.21	349416
2013-03-20	79.80	79.97	78.80	79.61	341886
2013-03-21	79.06	79.54	78.78	79.33	312547
2013-03-22	79.20	79.60	78.97	79.43	263444
2013-03-25	79.66	79.89	78.39	78.95	233396
2013-03-26	78.98	79.64	78.75	79.24	206060
2013-03-27	79.06	79.94	78.38	79.89	225744
2013-03-28	80.00	81.55	78.69	81.42	403140
2013-04-01	81.10	81.35	79.07	79.50	291170
2013-04-02	79.75	79.93	78.96	79.38	190715
2013-04-03	79.60	79.81	77.51	77.82	387508
2013-04-04	77.92	78.19	77.08	77.33	293541
2013-04-05	76.24	76.56	75.83	76.48	177503
2013-04-08	76.38	76.58	75.69	76.55	115287
2013-04-09	76.73	76.77	75.79	76.51	138759
2013-04-10	76.86	79.46	76.64	79.30	405385
2013-04-11	79.14	79.14	77.90	77.99	296527
2013-04-12	77.84	78.45	76.98	78.31	184739
2013-04-15	77.63	78.36	76.11	76.49	287622
2013-04-16	77.09	78.06	76.44	78.03	160060
2013-04-17	77.67	77.67	75.67	76.92	369091
2013-04-18	77.24	77.24	75.04	75.07	298626
2013-04-19	75.02	75.65	73.75	74.88	365294
2013-04-22	74.78	75.33	74.35	75.02	451694
2013-04-23	75.38	77.09	75.26	76.73	286025
2013-04-24	76.79	77.74	76.70	77.58	201678
2013-04-25	77.97	78.88	77.67	78.30	160881
2013-04-26	78.30	79.00	77.80	78.01	220340
2013-04-29	77.85	79.31	77.46	78.87	188411
2013-04-30	78.67	80.90	78.23	80.86	566460
2013-05-01	80.55	81.52	79.86	79.95	488153
2013-05-02	73.00	76.93	72.50	73.93	1189029
2013-05-03	74.31	75.59	74.31	74.59	462827
2013-05-06	74.75	74.75	74.11	74.37	383867
2013-05-07	74.65	75.13	74.33	74.82	428319
2013-05-08	74.46	75.46	74.34	75.46	314403
2013-05-09	75.61	75.62	74.73	75.10	163254
2013-05-10	75.33	76.26	75.12	75.89	364125
2013-05-13	75.61	75.90	75.00	75.16	283166
2013-05-14	75.24	76.51	75.18	76.36	309152
2013-05-15	75.98	77.31	75.86	75.91	727937
2013-05-16	75.91	76.78	75.83	76.07	365407
2013-05-17	76.08	76.68	75.93	76.44	294134
2013-05-20	76.15	76.39	75.63	75.73	399848
2013-05-21	75.70	75.95	75.29	75.35	201278
2013-05-22	75.25	75.63	72.29	72.58	499046
2013-05-23	72.33	73.54	72.18	73.44	612245
2013-05-24	73.18	74.67	72.44	73.85	403570
2013-05-28	74.71	75.61	74.28	74.87	289160
2013-05-29	74.57	74.97	74.18	74.55	295129
2013-05-30	74.65	75.26	74.07	75.06	213828
2013-05-31	74.60	75.60	74.40	74.50	371528
2013-06-03	74.87	74.87	72.98	73.61	288238
2013-06-04	73.76	74.27	72.81	72.91	351333
2013-06-05	73.07	73.34	72.07	72.50	375022
2013-06-06	72.61	74.35	72.35	74.31	377505
2013-06-07	74.52	74.98	74.01	74.43	234679
2013-06-10	74.75	75.04	73.63	73.87	259039
2013-06-11	73.44	73.76	72.50	72.85	567176
2013-06-12	73.46	73.48	72.33	72.34	366846
2013-06-13	72.41	74.25	72.13	73.96	236297
2013-06-14	73.74	74.39	73.51	73.53	208629
2013-06-17	74.13	76.33	73.86	75.85	538963
2013-06-18	76.07	77.13	75.86	76.51	372855
2013-06-19	76.74	76.80	75.12	75.17	236634
2013-06-20	74.42	74.94	72.80	72.89	202642
2013-06-21	73.10	73.56	71.54	72.25	374763
2013-06-24	71.84	72.17	70.76	71.17	390071
2013-06-25	71.88	71.95	70.66	71.68	207745
2013-06-26	72.40	72.90	72.06	72.14	272099
2013-06-27	72.72	74.17	72.51	74.04	200845
2013-06-28	74.05	74.05	72.71	73.10	571901
2013-07-01	73.63	73.99	72.48	73.67	489972
2013-07-02	73.57	74.16	72.19	72.56	373035
2013-07-03	72.51	73.47	72.42	72.96	254613
2013-07-05	73.50	74.52	72.76	74.50	258608
2013-07-08	74.83	75.52	74.38	74.95	328046
2013-07-09	74.92	75.99	74.64	75.97	230648
2013-07-10	75.66	76.68	75.51	76.64	235611
2013-07-11	76.20	78.59	76.20	78.35	371854
2013-07-12	78.58	79.13	78.36	78.86	161710
2013-07-15	82.48	82.48	78.46	79.13	168527
2013-07-16	79.09	79.44	78.59	79.04	136131
2013-07-17	79.00	79.23	78.63	79.11	192022
2013-07-18	79.22	79.60	78.98	79.14	102156
2013-07-19	78.75	79.27	78.45	79.10	99849
2013-07-22	79.10	79.63	78.91	79.55	224653
2013-07-23	79.55	79.74	79.25	79.58	110016
2013-07-24	79.65	80.14	79.65	79.97	264734
2013-07-25	79.91	80.74	78.75	79.22	373570
2013-07-26	78.49	79.40	77.50	78.13	275719
2013-07-29	78.14	78.92	77.78	77.86	167905
2013-07-30	78.46	78.80	77.54	77.80	236431
2013-07-31	78.34	80.30	77.59	79.84	366212
2013-08-01	81.00	89.60	80.87	88.93	1058144
2013-08-02	88.33	89.50	87.19	89.39	393623
2013-08-05	88.97	89.57	88.57	89.55	406932
2013-08-06	89.16	89.71	87.21	87.60	429036
2013-08-07	87.31	87.85	86.00	87.03	251160
2013-08-08	87.82	88.25	86.59	87.99	160797
2013-08-09	88.13	88.78	87.32	88.25	142003
2013-08-12	87.59	89.24	87.59	88.35	175240
2013-08-13	88.87	88.88	87.62	88.56	273723
2013-08-14	88.41	89.00	88.11	88.35	113937
2013-08-15	87.32	87.63	86.41	86.53	186182
2013-08-16	86.56	87.15	86.10	86.19	165710
2013-08-19	86.05	86.30	85.37	85.46	131294
2013-08-20	85.57	86.47	84.91	85.62	233126
2013-08-21	85.03	86.07	85.03	85.05	157455
2013-08-22	84.92	86.69	84.92	86.31	118642
2013-08-23	86.84	86.90	85.66	86.05	175658
2013-08-26	86.09	87.21	86.05	86.29	101099
2013-08-27	85.41	86.68	83.67	83.68	198462
2013-08-28	83.85	84.89	83.27	84.22	115499
2013-08-29	83.74	85.61	83.62	84.38	127174
2013-08-30	84.30	84.97	83.38	83.98	354504
2013-09-03	85.12	86.00	81.82	83.26	654744
2013-09-04	86.64	86.64	82.82	84.22	286102
2013-09-05	84.13	85.35	84.13	85.10	166932
2013-09-06	85.15	85.49	83.55	85.04	225486
2013-09-09	85.36	86.36	84.46	85.90	198509
2013-09-10	86.71	87.95	85.90	87.77	523120
2013-09-11	87.53	88.30	86.81	88.12	333584
2013-09-12	87.90	88.55	87.34	88.31	434052
2013-09-13	88.30	88.57	86.96	87.60	159485
2013-09-16	88.95	88.95	87.38	88.03	165594
2013-09-17	88.03	88.19	87.19	87.84	225099
2013-09-18	87.82	88.20	86.88	87.35	457014
2013-09-19	87.76	87.99	86.62	86.65	308519
2013-09-20	86.55	87.01	85.61	86.06	692850
2013-09-23	85.70	86.57	84.92	85.94	430066
2013-09-24	86.20	87.11	85.41	86.00	263969
2013-09-25	86.13	87.30	85.70	86.70	286310
2013-09-26	86.63	88.40	86.63	87.72	286944
2013-09-27	87.03	87.59	86.45	86.49	163705
2013-09-30	86.49	87.33	85.14	86.52	372523
2013-10-01	86.82	88.27	86.23	87.76	588371
2013-10-02	87.18	87.49	86.42	87.15	290720
2013-10-03	86.91	87.16	84.65	85.23	535473
2013-10-04	85.29	86.41	85.22	85.94	267527
2013-10-07	85.10	85.50	84.59	84.65	269740
2013-10-08	84.69	84.92	83.56	83.61	438886
2013-10-09	83.97	84.35	82.92	83.54	278810
2013-10-10	84.54	85.64	83.85	85.63	233446
2013-10-11	85.61	86.32	85.26	86.16	228416
2013-10-14	85.29	86.10	84.74	85.91	197843
2013-10-15	85.76	85.94	84.28	84.41	212622
2013-10-16	85.28	85.74	84.87	85.36	171995
2013-10-17	84.98	85.00	84.24	84.57	434263
2013-10-18	84.65	86.49	84.65	86.38	238615
2013-10-21	86.55	87.72	86.26	87.68	250930
2013-10-22	87.88	87.88	86.79	87.57	180489
2013-10-23	86.99	87.05	86.08	86.60	156073
2013-10-24	86.59	87.66	86.40	86.99	231266
2013-10-25	87.36	87.70	86.75	87.41	186863
2013-10-28	87.45	87.98	86.70	87.80	244848
2013-10-29	87.80	88.21	86.76	87.91	479610
2013-10-30	88.16	89.28	87.49	87.64	345041
2013-10-31	87.39	88.33	86.69	87.45	298165
2013-11-01	87.53	87.83	86.40	87.42	250529
2013-11-04	87.82	88.64	87.49	88.32	287742
2013-11-05	88.15	88.15	86.75	87.49	277466
2013-11-06	87.94	89.10	87.37	89.03	253532
2013-11-07	89.00	89.42	81.20	84.18	905387
2013-11-08	84.12	85.36	83.79	84.40	440846
2013-11-11	84.55	84.88	83.59	83.95	467360
2013-11-12	83.69	84.44	83.48	83.92	511946
2013-11-13	83.57	84.65	83.23	84.58	364277
2013-11-14	84.39	84.88	84.05	84.14	481250
2013-11-15	84.14	84.77	83.96	84.49	381834
2013-11-18	84.51	85.06	84.33	84.53	423981
2013-11-19	84.32	84.55	83.38	83.59	206550
2013-11-20	83.59	84.22	83.01	83.43	130258
2013-11-21	83.77	85.16	83.56	85.05	191286
2013-11-22	85.18	86.16	84.85	85.83	232293
2013-11-25	85.83	85.99	85.24	85.55	180082
2013-11-26	85.73	86.14	84.84	86.05	402627
2013-11-27	85.83	87.10	85.50	86.57	268242
2013-11-29	86.93	87.41	85.66	85.67	132452
2013-12-02	85.56	86.66	84.84	85.93	235976
2013-12-03	85.20	86.59	85.04	85.58	266936
2013-12-04	85.48	86.18	84.79	85.96	249896
2013-12-05	85.79	85.87	84.80	85.21	285803
2013-12-06	85.83	86.29	85.45	86.19	154487
2013-12-09	86.30	86.44	85.28	85.93	221574
2013-12-10	85.51	86.57	85.12	86.33	280958
2013-12-11	86.53	86.53	83.74	83.81	272152
2013-12-12	83.55	83.93	83.01	83.14	223325
2013-12-13	83.68	84.44	83.42	84.15	317400
2013-12-16	84.55	85.73	84.16	85.51	223158
2013-12-17	85.23	85.46	84.24	84.66	306592
2013-12-18	84.90	86.59	84.15	86.52	251887
2013-12-19	86.45	87.16	85.72	85.84	295314
2013-12-20	85.90	87.50	85.45	87.33	790227
2013-12-23	87.84	89.14	86.89	87.48	289873
2013-12-24	87.50	88.09	86.77	87.29	166033
2013-12-26	87.60	87.71	86.72	86.97	270473
2013-12-27	86.88	87.30	86.16	86.30	230526
2013-12-30	86.39	87.27	86.10	86.62	327229
2013-12-31	87.20	87.57	86.62	87.20	310070
2014-01-02	86.44	87.15	85.29	86.01	276882
2014-01-03	85.96	86.38	85.34	85.60	320645
2014-01-06	86.11	86.73	84.95	85.02	447971
2014-01-07	85.51	85.95	85.23	85.58	313822
2014-01-08	85.84	86.33	85.03	85.28	257233
2014-01-09	85.52	86.00	84.18	84.51	338473
2014-01-10	84.50	85.13	84.14	84.77	240477
2014-01-13	84.64	84.98	83.27	83.40	341695
2014-01-14	84.01	85.20	83.60	84.70	392778
2014-01-15	84.69	85.48	84.48	85.28	627847
2014-01-16	85.00	85.86	85.00	85.40	300177
2014-01-17	85.23	85.54	84.44	84.64	178664
2014-01-21	85.48	85.48	84.25	84.50	259275
2014-01-22	84.87	84.87	84.24	84.31	232964
2014-01-23	83.60	84.39	82.58	83.33	402871
2014-01-24	82.88	82.88	79.68	79.74	549650
2014-01-27	79.93	80.11	77.59	77.96	569244
2014-01-28	77.92	79.34	77.92	79.33	459859
2014-01-29	78.30	79.37	78.28	78.45	387598
2014-01-30	79.17	79.39	78.50	78.78	885518
2014-01-31	78.16	78.90	77.29	78.53	587768
2014-02-03	78.51	78.90	76.89	77.22	1009773
2014-02-04	77.81	77.94	77.16	77.31	527557
2014-02-05	77.03	77.80	76.18	77.66	241513
2014-02-06	77.83	79.66	77.10	79.62	382293
2014-02-07	79.87	81.23	79.83	81.00	559185
2014-02-10	80.86	81.05	80.14	80.42	480868
2014-02-11	80.50	81.95	80.17	80.82	353828
2014-02-12	81.09	81.54	80.16	80.94	395193
2014-02-13	80.22	82.13	80.10	82.06	289980
2014-02-14	81.78	82.60	81.27	81.94	259649
2014-02-18	82.24	83.12	81.91	83.07	294951
2014-02-19	82.63	83.40	82.40	82.46	202512
2014-02-20	82.57	83.19	81.42	83.11	320616
2014-02-21	83.23	83.25	82.29	82.37	306790
2014-02-24	77.91	85.06	82.53	84.07	446989
2014-02-25	84.40	84.78	83.38	83.70	219932
2014-02-26	84.10	84.89	83.79	84.47	404261
2014-02-27	84.02	84.28	80.07	81.09	230466
2014-02-28	82.97	84.25	82.45	83.52	450941
2014-03-03	82.83	83.26	81.84	82.39	319101
2014-03-04	83.00	83.88	82.76	83.63	511889
2014-03-05	83.42	83.84	83.18	83.40	290981
2014-03-06	83.79	83.83	83.08	83.38	388011
2014-03-07	83.88	83.88	82.78	83.30	544854
2014-03-10	83.25	83.52	82.83	82.99	315641
2014-03-11	83.13	83.42	81.49	81.86	317604
2014-03-12	81.45	81.94	80.70	81.19	382287
2014-03-13	81.64	82.78	77.93	78.30	574640
2014-03-14	78.33	78.45	75.71	75.85	739545
2014-03-17	76.39	77.13	74.62	75.69	998557
2014-03-18	75.61	76.19	75.14	75.83	841539
2014-03-19	75.75	75.83	72.59	73.65	1022913
2014-03-20	72.95	74.72	72.10	73.89	763767
2014-03-21	74.90	74.90	73.10	73.46	840550
2014-03-24	73.82	74.47	73.20	73.92	908924
2014-03-25	74.15	74.91	73.84	74.33	1008873
2014-03-26	74.42	75.08	73.96	74.00	788498
2014-03-27	76.10	76.10	74.21	75.69	811727
2014-03-28	75.96	76.91	75.30	76.13	601782
2014-03-31	76.65	77.19	75.99	77.02	887165
2014-04-01	77.27	77.80	76.95	77.74	399302
2014-04-02	77.77	78.06	77.20	77.66	499335
2014-04-03	77.59	78.06	77.28	77.45	424092
2014-04-04	78.13	78.13	75.36	75.63	1195331
2014-04-07	75.50	75.55	74.11	74.41	438576
2014-04-08	74.45	75.19	73.92	74.62	471679
2014-04-09	74.74	76.15	74.39	76.09	335525
2014-04-10	76.03	76.34	74.57	75.02	528927
2014-04-11	74.44	74.76	73.67	73.70	347538
2014-04-14	74.42	74.66	73.38	73.84	376509
2014-04-15	73.91	74.71	72.89	73.94	424458
2014-04-16	74.56	75.38	74.32	75.07	289513
2014-04-17	74.98	75.96	74.65	75.81	254916
2014-04-21	75.75	76.42	74.64	74.72	377651
2014-04-22	74.57	75.29	74.49	74.76	524943
2014-04-23	74.75	75.90	74.28	75.61	713799
2014-04-24	75.99	76.71	74.84	76.66	503353
2014-04-25	76.64	77.08	76.42	76.64	676909
2014-04-28	76.92	77.26	75.95	76.50	816349
2014-04-29	76.79	77.12	75.63	76.24	648063
2014-04-30	75.90	76.95	75.38	76.31	651106
2014-05-01	75.54	75.54	71.50	72.49	1032985
2014-05-02	72.00	74.46	72.00	74.00	683454
2014-05-05	73.46	75.05	72.98	74.80	447565
2014-05-06	74.77	75.14	73.79	74.65	537308
2014-05-07	75.06	75.57	74.14	75.49	508310
2014-05-08	75.26	75.91	74.46	74.51	451234
2014-05-09	74.49	75.15	73.81	75.14	382368
2014-05-12	75.50	76.47	75.39	75.88	241915
2014-05-13	76.05	76.48	74.58	74.60	430137
2014-05-14	74.70	75.19	74.18	74.32	544305
2014-05-15	74.18	74.65	72.61	73.71	239077
2014-05-16	73.79	74.24	73.33	74.22	262990
2014-05-19	74.41	75.11	74.19	74.80	347606
2014-05-20	74.77	74.90	73.09	73.57	375289
2014-05-21	73.67	74.20	73.27	73.83	292913
2014-05-22	74.06	74.77	73.57	74.27	318632
2014-05-23	74.20	75.05	73.92	74.88	388877
2014-05-27	75.29	75.32	74.39	74.47	309237
2014-05-28	74.37	74.85	73.49	74.05	369361
2014-05-29	74.38	74.39	73.84	73.92	194929
2014-05-30	73.78	74.33	72.82	73.45	595419
2014-06-02	73.34	74.35	72.73	73.80	531345
2014-06-03	73.51	74.52	73.22	74.23	376146
2014-06-04	73.99	74.74	73.86	74.64	336395
2014-06-05	74.58	75.28	74.28	74.96	329632
2014-06-06	75.03	75.88	75.00	75.83	341708
2014-06-09	75.60	76.84	75.60	76.51	588896
2014-06-10	76.12	76.66	75.63	75.96	508275
2014-06-11	75.79	75.79	75.12	75.53	386405
2014-06-12	75.24	76.70	75.02	75.60	355765
2014-06-13	75.62	76.15	75.43	75.66	195423
2014-06-16	75.51	75.83	75.08	75.27	241914
2014-06-17	75.25	76.27	74.99	75.43	463982
2014-06-18	75.55	76.36	75.28	75.93	266537
2014-06-19	75.88	76.33	75.02	75.10	435540
2014-06-20	75.51	75.69	74.56	74.59	481922
2014-06-23	74.84	74.99	74.27	74.41	548986
2014-06-24	74.29	74.84	74.25	74.45	694791
2014-06-25	74.51	74.82	73.52	73.70	430821
2014-06-26	73.91	74.37	73.10	74.05	953843
2014-06-27	73.84	75.70	73.84	75.31	2350426
2014-06-30	75.30	76.08	75.14	75.82	737755
2014-07-01	75.90	77.64	75.75	77.19	676965
2014-07-02	77.19	77.50	76.48	76.58	302383
2014-07-03	76.67	77.82	76.55	77.75	269607
2014-07-07	77.77	77.77	76.57	76.66	303086
2014-07-08	76.34	76.60	75.15	75.72	420757
2014-07-09	75.79	76.20	75.35	75.58	427557
2014-07-10	74.36	75.23	73.67	74.74	507315
2014-07-11	74.58	74.86	74.13	74.18	276636
2014-07-14	74.49	75.22	74.35	74.96	265915
2014-07-15	74.63	75.73	74.63	75.30	299128
2014-07-16	78.84	76.38	75.22	75.54	455869
2014-07-17	75.18	75.70	74.67	74.71	363164
2014-07-18	74.63	75.31	74.50	75.27	283756
2014-07-21	75.06	75.58	74.78	75.23	477257
2014-07-22	75.38	76.44	75.38	76.25	349278
2014-07-23	76.57	77.23	76.14	76.77	441364
2014-07-24	76.02	77.45	76.02	77.22	345368
2014-07-25	77.30	77.67	76.64	77.27	377616
2014-07-28	77.09	77.81	76.98	77.39	526404
2014-07-29	77.45	78.25	77.10	77.60	412839
2014-07-30	77.76	78.89	77.76	78.29	487462
2014-07-31	77.63	78.03	76.76	76.94	584226
2014-08-01	76.65	77.34	75.62	76.00	515799
2014-08-04	76.03	76.69	75.34	76.59	533150
2014-08-05	77.04	78.14	76.71	77.96	606131
2014-08-06	77.47	78.96	76.60	78.66	634241
2014-08-07	78.99	79.40	78.55	78.85	841338
2014-08-08	79.14	79.56	78.78	79.37	484809
2014-08-11	79.49	79.59	78.98	79.09	453450
2014-08-12	78.84	79.46	78.84	79.12	369646
2014-08-13	79.49	79.89	78.91	79.51	220418
2014-08-14	79.44	79.82	79.27	79.78	360582
2014-08-15	80.01	80.37	79.20	79.79	353864
2014-08-18	80.20	81.17	79.96	81.12	335085
2014-08-19	81.17	81.27	80.38	81.20	346617
2014-08-20	81.23	81.90	80.82	81.84	316051
2014-08-21	82.06	82.72	81.44	82.71	437132
2014-08-22	82.77	82.96	81.76	81.99	495646
2014-08-25	82.16	82.21	80.90	80.92	387580
2014-08-26	81.24	81.59	80.97	81.43	291267
2014-08-27	81.90	82.11	81.22	81.62	241058
2014-08-28	81.04	81.78	80.42	80.63	358547
2014-08-29	80.96	81.76	80.58	81.30	300419
2014-09-02	81.59	82.09	81.02	81.90	712227
2014-09-03	81.98	82.10	81.43	81.60	393560
2014-09-04	81.59	82.05	80.94	81.22	325388
2014-09-05	81.32	81.71	80.86	81.15	244093
2014-09-08	81.13	81.61	80.57	81.55	273890
2014-09-09	81.23	81.86	80.28	80.39	275928
2014-09-10	80.28	80.74	79.93	80.47	224935
2014-09-11	80.00	80.98	80.00	80.95	226399
2014-09-12	81.10	81.40	80.00	80.20	234093
2014-09-15	80.37	80.44	79.23	79.79	229123
2014-09-16	79.84	80.35	78.94	79.74	382869
2014-09-17	79.61	80.06	79.12	79.63	342513
2014-09-18	79.82	80.50	79.59	80.23	141400
2014-09-19	80.17	80.32	79.36	79.57	658750
2014-09-22	79.51	79.66	77.17	77.64	709004
2014-09-23	77.16	77.60	76.78	76.78	323187
2014-09-24	76.63	77.43	76.42	76.95	349961
2014-09-25	76.92	77.09	75.27	75.43	499492
2014-09-26	75.49	75.98	75.14	75.80	465787
2014-09-29	75.03	75.96	75.00	75.72	453749
2014-09-30	75.59	76.04	75.13	75.67	307571
2014-10-01	75.37	76.27	74.93	75.17	772728
2014-10-02	75.15	76.74	74.83	76.37	414446
2014-10-03	76.76	77.77	76.69	76.72	286910
2014-10-06	76.89	77.36	75.94	76.19	258957
2014-10-07	75.74	75.98	75.49	75.80	415529
2014-10-08	75.86	76.94	75.32	76.85	402885
2014-10-09	76.87	76.91	75.80	75.95	409517
2014-10-10	75.59	76.35	74.91	74.96	898191
2014-10-13	74.63	74.92	73.29	73.37	551332
2014-10-14	73.47	73.65	72.12	72.68	1045828
2014-10-15	71.71	72.63	71.15	72.21	739389
2014-10-16	71.62	72.63	71.09	72.42	728401
2014-10-17	73.25	73.50	72.44	72.99	485373
2014-10-20	72.95	74.14	72.39	74.12	325720
2014-10-21	74.68	76.08	74.27	75.87	461758
2014-10-22	75.95	76.07	74.48	74.50	316544
2014-10-23	75.25	75.52	74.70	75.00	458813
2014-10-24	74.93	75.51	74.58	75.37	415670
2014-10-27	75.36	75.89	74.86	75.81	200870
2014-10-28	75.93	77.12	75.79	77.12	229541
2014-10-29	77.12	77.32	76.31	76.63	389683
2014-10-30	76.29	77.65	76.29	77.26	360383
2014-10-31	78.43	78.79	77.93	78.56	382261
2014-11-03	78.46	79.00	77.81	78.05	341895
2014-11-04	78.01	78.40	77.39	77.45	470486
2014-11-05	76.00	77.61	74.54	77.06	585923
2014-11-06	76.11	78.46	76.11	78.41	516665
2014-11-07	78.17	79.84	78.00	79.55	451236
2014-11-10	79.61	80.00	79.07	79.30	363598
2014-11-11	79.50	80.20	79.18	80.06	336775
2014-11-12	79.67	79.99	79.53	79.90	174234
2014-11-13	79.90	80.33	78.98	78.98	91361
2014-11-14	79.19	79.93	78.70	79.79	309984
2014-11-17	79.73	80.00	79.28	79.73	342358
2014-11-18	79.67	80.71	79.67	79.93	390676
2014-11-19	79.94	79.98	79.31	79.76	569932
2014-11-20	79.10	79.87	78.91	79.79	324722
2014-11-21	80.25	81.92	80.25	81.85	752522
2014-11-24	81.93	82.09	81.50	81.88	492699
2014-11-25	82.10	82.62	82.04	82.20	532478
2014-11-26	82.31	83.18	82.31	83.05	446763
2014-11-28	83.06	84.08	83.00	83.52	229679
2014-12-01	83.06	83.37	82.77	83.06	337301
2014-12-02	83.14	83.58	82.68	83.27	290861
2014-12-03	83.31	83.57	82.90	83.13	486605
2014-12-04	83.00	83.25	82.37	83.11	475796
2014-12-05	83.13	83.72	82.83	83.65	318402
2014-12-08	83.30	84.28	83.05	83.28	377726
2014-12-09	83.13	83.50	82.28	83.21	485555
2014-12-10	82.86	83.85	81.91	81.97	486142
2014-12-11	81.99	83.14	81.50	81.65	239363
2014-12-12	80.99	81.49	80.29	80.32	281300
2014-12-15	80.44	81.06	79.46	80.11	445010
2014-12-16	80.14	81.36	79.27	80.40	599261
2014-12-17	80.40	81.90	79.62	81.66	457620
2014-12-18	82.87	83.38	82.11	83.34	339992
2014-12-19	83.41	84.19	83.06	83.24	711633
2014-12-22	83.24	83.90	82.61	83.16	261613
2014-12-23	83.56	84.16	82.74	83.95	266164
2014-12-24	83.90	84.87	83.73	84.31	178758
2014-12-26	84.66	84.87	83.84	84.27	150026
2014-12-29	84.04	84.64	83.55	83.73	217526
2014-12-30	83.60	83.80	82.62	82.79	295132
2014-12-31	83.08	83.48	81.91	82.00	304718
2015-01-02	82.09	82.63	81.02	81.64	282766
2015-01-05	81.29	82.07	80.78	80.86	321534
2015-01-06	81.00	81.14	78.76	79.26	348251
2015-01-07	79.92	80.90	78.96	79.71	233653
2015-01-08	80.11	82.16	80.11	81.66	430259
2015-01-09	81.43	81.76	80.51	80.76	211769
2015-01-12	80.61	81.70	79.79	79.92	233276
2015-01-13	80.81	82.95	79.85	80.63	417734
2015-01-14	79.73	81.06	79.68	80.72	329736
2015-01-15	81.15	81.68	80.35	80.83	420101
2015-01-16	80.88	82.81	80.82	82.69	651650
2015-01-20	82.71	83.33	81.96	82.50	321687
2015-01-21	82.51	83.39	81.99	82.95	263349
2015-01-22	83.48	84.93	82.72	84.64	347403
2015-01-23	84.58	86.13	84.58	84.71	470911
2015-01-26	84.60	85.47	83.45	85.11	338838
2015-01-27	84.21	84.29	82.75	83.30	293448
2015-01-28	84.05	84.50	81.46	81.60	329718
2015-01-29	81.86	82.47	81.03	82.17	410644
2015-01-30	81.30	82.04	80.49	80.67	404631
2015-02-02	80.82	81.40	79.11	81.26	357505
2015-02-03	81.71	83.29	81.50	83.28	306081
2015-02-04	82.75	83.45	81.76	82.53	320964
2015-02-05	82.77	83.77	82.32	83.74	456710
2015-02-06	83.73	84.50	83.43	84.03	259754
2015-02-09	83.92	84.38	83.25	83.79	275591
2015-02-10	84.53	85.65	83.42	85.64	301585
2015-02-11	85.27	85.98	84.89	85.24	174546
2015-02-12	85.34	86.30	85.25	85.90	263271
2015-02-13	86.00	86.35	85.52	86.26	376568
2015-02-17	85.84	86.73	85.41	86.54	293809
2015-02-18	86.15	86.64	85.67	85.91	274699
2015-02-19	85.73	86.79	85.49	86.63	170551
2015-02-20	86.59	87.28	85.71	87.25	240584
2015-02-23	87.10	87.10	85.98	86.20	342454
2015-02-24	85.94	86.47	85.54	85.62	325594
2015-02-25	84.99	86.48	85.32	86.32	446973
2015-02-26	87.00	88.24	84.44	85.59	441456
2015-02-27	85.35	86.57	85.03	85.97	485328
2015-03-02	85.90	86.51	85.74	86.44	486816
2015-03-03	86.04	86.81	85.86	86.23	309903
2015-03-04	85.12	86.57	85.12	86.08	319377
2015-03-05	86.32	86.59	85.65	86.38	439613
2015-03-06	86.26	86.47	85.20	85.36	323107
2015-03-09	85.38	86.03	85.13	85.95	536024
2015-03-10	85.08	85.74	84.58	84.59	409421
2015-03-11	84.94	85.34	84.43	84.81	526193
2015-03-12	85.29	85.86	84.70	84.90	423684
2015-03-13	84.85	85.20	84.34	84.99	350405
2015-03-16	85.32	86.48	85.30	86.44	367835
2015-03-17	86.42	87.09	86.02	86.84	339297
2015-03-18	86.52	88.25	86.22	87.71	285807
2015-03-19	87.71	88.04	87.11	87.85	289439
2015-03-20	88.28	88.72	87.72	88.57	639715
2015-03-23	88.07	88.31	87.54	87.78	560521
2015-03-24	87.87	88.17	87.18	87.84	252435
2015-03-25	87.87	88.49	86.36	86.42	470786
2015-03-26	85.92	87.07	85.32	86.73	295388
2015-03-27	86.93	87.01	86.03	86.79	296756
2015-03-30	87.46	88.37	86.67	88.12	221767
2015-03-31	87.81	88.96	87.39	88.19	456379
2015-04-01	87.88	88.15	87.29	88.13	459922
2015-04-02	88.14	88.99	86.71	86.99	571603
2015-04-06	86.59	89.33	86.28	89.30	608715
2015-04-07	88.84	89.64	88.80	88.88	432338
2015-04-08	88.84	89.50	88.52	88.66	419707
2015-04-09	88.38	88.82	87.80	88.28	371412
2015-04-10	88.00	88.99	87.88	88.56	307548
2015-04-13	88.30	88.87	87.47	87.53	231586
2015-04-14	87.34	87.59	86.42	86.95	330041
2015-04-15	87.23	87.94	86.89	87.40	244984
2015-04-16	86.95	87.93	86.71	87.78	309787
2015-04-17	87.34	87.96	86.24	86.33	244889
2015-04-20	86.98	87.05	86.45	86.51	306999
2015-04-21	86.91	87.30	86.39	86.68	305437
2015-04-22	86.73	87.07	86.36	87.02	266128
2015-04-23	86.69	88.61	86.61	88.07	325121
2015-04-24	88.44	88.69	87.35	87.46	204520
2015-04-27	87.69	88.04	86.70	86.91	231788
2015-04-28	87.08	87.63	86.26	86.69	222473
2015-04-29	86.45	87.18	86.02	86.85	351138
2015-04-30	86.25	86.62	85.66	85.84	507852
2015-05-01	86.10	86.93	85.62	86.49	260643
2015-05-04	86.77	87.96	86.58	87.49	367849
2015-05-05	87.02	87.93	86.54	87.24	595827
2015-05-06	86.76	87.91	84.09	84.32	501758
2015-05-07	84.15	86.58	84.14	86.22	643993
2015-05-08	87.09	87.09	85.99	86.69	330345
2015-05-11	86.41	86.87	86.18	86.38	298544
2015-05-12	85.66	86.98	85.36	86.91	499201
2015-05-13	87.38	88.29	86.80	88.20	504391
2015-05-14	88.70	90.70	88.34	90.48	946411
2015-05-15	90.23	90.49	89.32	89.70	524112
2015-05-18	89.33	90.63	89.08	90.32	247439
2015-05-19	90.65	90.83	89.85	90.11	236048
2015-05-20	90.40	90.64	89.97	90.51	304490
2015-05-21	90.25	90.87	89.96	90.22	229053
2015-05-22	90.13	90.44	89.88	90.03	151573
2015-05-26	89.45	89.45	88.80	89.12	263700
2015-05-27	89.04	89.91	88.91	89.83	226074
2015-05-28	89.97	90.03	89.25	89.71	189681
2015-05-29	89.71	89.71	88.75	89.00	374827
2015-06-01	89.38	89.74	88.40	89.41	272150
2015-06-02	88.93	89.58	88.86	89.53	428719
2015-06-03	89.79	91.15	89.48	91.02	352738
2015-06-04	90.54	90.94	89.53	89.64	286922
2015-06-05	89.46	90.13	88.98	90.12	210985
2015-06-08	90.04	90.20	88.80	88.82	322307
2015-06-09	88.57	89.12	88.02	88.80	299365
2015-06-10	89.06	90.73	88.82	90.51	287781
2015-06-11	90.43	91.99	90.02	91.80	472828
2015-06-12	91.73	91.85	90.70	90.88	731531
2015-06-15	90.39	90.74	87.93	88.77	423453
2015-06-16	88.93	90.58	88.62	89.87	341800
2015-06-17	89.93	90.10	89.23	89.87	207784
2015-06-18	89.96	90.80	89.48	90.72	280532
2015-06-19	90.90	91.18	90.38	90.92	498759
2015-06-22	91.53	91.99	91.13	91.80	292922
2015-06-23	91.98	92.18	91.63	91.95	362587
2015-06-24	91.69	91.98	90.99	91.09	249759
2015-06-25	91.31	92.19	91.31	91.87	351437
2015-06-26	92.00	92.46	91.69	92.19	728284
2015-06-29	91.50	92.15	90.96	91.00	470898
2015-06-30	91.46	91.76	90.48	91.24	401470
2015-07-01	91.99	92.20	90.93	91.51	368283
2015-07-02	91.42	91.88	90.77	91.41	247124
2015-07-06	90.95	91.37	90.60	90.87	263762
2015-07-07	90.92	91.52	89.53	91.51	279340
2015-07-08	90.69	91.38	89.93	90.72	507927
2015-07-09	91.74	91.97	91.19	91.40	298817
2015-07-10	92.25	92.62	91.70	92.43	339863
2015-07-13	92.65	93.29	92.44	93.05	271001
2015-07-14	93.30	93.30	92.15	92.81	398871
2015-07-15	92.66	93.33	92.48	92.71	279032
2015-07-16	93.41	93.82	92.57	93.72	249816
2015-07-17	93.59	93.93	92.69	92.96	300407
2015-07-20	93.13	93.25	92.55	93.01	205101
2015-07-21	92.84	93.07	91.49	91.53	420211
2015-07-22	91.00	93.61	91.00	93.36	312276
2015-07-23	93.74	94.35	93.23	93.49	424848
2015-07-24	93.27	94.28	92.35	92.94	312268
2015-07-27	92.60	92.89	91.26	91.31	222671
2015-07-28	91.92	92.46	91.22	92.00	619026
2015-07-29	91.77	93.33	91.51	92.99	225144
2015-07-30	92.56	94.21	92.39	93.71	238234
2015-07-31	93.99	94.86	93.49	94.15	314449
2015-08-03	94.20	94.55	93.22	94.54	356419
2015-08-04	94.67	95.27	94.29	95.23	374819
2015-08-05	90.47	95.56	90.00	94.02	861154
2015-08-06	94.91	95.30	92.02	92.96	511858
2015-08-07	92.86	94.66	92.86	93.76	359934
2015-08-10	94.23	95.70	93.53	95.31	327678
2015-08-11	94.05	95.69	93.86	94.27	257595
2015-08-12	93.87	94.67	92.69	94.39	388563
2015-08-13	94.30	95.17	93.92	94.33	327998
2015-08-14	94.14	94.43	93.45	94.26	470042
2015-08-17	93.69	96.53	93.69	96.51	515393
2015-08-18	96.79	97.59	96.59	97.06	480268
2015-08-19	96.99	97.09	95.69	96.15	335327
2015-08-20	95.25	96.24	93.20	93.24	386168
2015-08-21	92.36	93.32	90.84	90.92	540441
2015-08-24	87.79	89.21	84.90	85.63	889686
2015-08-25	88.17	90.24	85.54	85.75	858333
2015-08-26	87.80	88.25	85.86	87.75	630857
2015-08-27	88.94	90.15	88.00	89.79	418952
2015-08-28	89.15	90.12	88.65	89.74	329556
2015-08-31	89.55	89.90	88.36	88.60	390513
2015-09-01	86.69	88.00	86.37	86.57	523572
2015-09-02	87.88	88.89	86.54	88.87	594534
2015-09-03	89.14	90.58	88.61	90.09	421500
2015-09-04	89.00	90.39	89.00	89.72	444884
2015-09-08	91.25	92.78	90.96	92.47	356046
2015-09-09	92.66	93.37	90.71	90.88	299131
2015-09-10	90.86	92.24	90.35	91.65	351612
2015-09-11	90.80	92.24	90.80	92.23	208934
2015-09-14	92.36	92.36	91.18	91.39	150922
2015-09-15	92.20	92.71	91.36	92.37	202046
2015-09-16	92.22	92.88	92.00	92.79	212881
2015-09-17	92.63	93.76	92.14	92.36	297170
2015-09-18	90.86	92.33	90.62	90.95	501646
2015-09-21	91.80	93.15	91.52	92.23	218970
2015-09-22	91.00	91.24	90.26	90.87	373952
2015-09-23	90.83	91.50	90.30	90.86	177490
2015-09-24	90.29	91.19	89.81	90.68	331809
2015-09-25	91.45	91.75	89.46	89.94	430781
2015-09-28	89.65	90.20	88.16	88.29	512494
2015-09-29	88.58	88.64	86.69	86.92	528674
2015-09-30	87.99	88.53	86.83	88.14	696043
2015-10-01	88.31	88.81	86.41	87.34	574628
2015-10-02	86.43	88.27	85.33	88.24	498041
2015-10-05	89.03	89.98	88.45	89.74	344549
2015-10-06	89.48	89.90	88.37	88.89	257281
2015-10-07	89.11	89.82	88.46	89.66	323047
2015-10-08	89.14	90.28	88.92	90.25	249453
2015-10-09	90.33	92.02	88.44	91.81	295721
2015-10-12	92.00	92.10	91.24	91.87	165483
2015-10-13	91.80	92.26	90.20	91.37	207111
2015-10-14	91.37	91.96	90.19	90.26	187355
2015-10-15	90.66	91.36	89.93	90.82	375509
2015-10-16	91.03	92.34	90.45	92.15	275913
2015-10-19	91.57	93.88	91.40	93.29	412017
2015-10-20	93.24	93.77	91.87	92.07	223554
2015-10-21	92.43	92.60	91.40	91.57	226034
2015-10-22	91.92	93.79	91.76	93.08	258416
2015-10-23	93.91	93.99	92.38	93.58	421669
2015-10-26	93.65	94.91	93.65	94.35	285636
2015-10-27	93.81	94.68	93.33	94.00	299487
2015-10-28	94.37	97.12	94.17	97.07	326912
2015-10-29	96.85	96.85	94.99	95.52	255726
2015-10-30	95.45	96.08	94.99	95.31	474252
2015-11-02	95.76	97.53	95.20	97.43	403453
2015-11-03	97.18	97.77	96.27	97.21	638281
2015-11-04	97.26	98.39	95.53	97.77	392369
2015-11-05	91.22	95.72	90.82	93.39	1363758
2015-11-06	93.19	94.73	93.02	93.52	778023
2015-11-09	93.21	93.21	91.91	92.20	506571
2015-11-10	92.56	92.63	91.40	92.16	600341
2015-11-11	92.24	92.33	91.34	91.45	626839
2015-11-12	90.76	91.86	90.57	90.59	411522
2015-11-13	90.31	92.66	89.14	89.58	449676
2015-11-16	89.21	90.20	88.88	90.17	616524
2015-11-17	90.42	91.16	89.83	90.26	330502
2015-11-18	90.37	90.98	89.63	90.73	510198
2015-11-19	90.97	91.70	90.86	91.50	626340
2015-11-20	91.24	91.98	90.78	91.63	373580
2015-11-23	91.90	92.96	91.49	92.33	438146
2015-11-24	92.11	92.86	91.20	92.53	395718
2015-11-25	92.42	93.19	92.42	92.86	297902
2015-11-27	92.92	93.78	92.57	93.66	142579
2015-11-30	93.71	94.22	92.86	93.21	550009
2015-12-01	93.44	94.57	93.10	94.18	530910
2015-12-02	94.08	94.41	93.37	93.43	253472
2015-12-03	93.30	94.26	92.00	92.36	517392
2015-12-04	92.65	93.82	92.28	93.65	372483
2015-12-07	93.37	93.82	92.35	92.83	319866
2015-12-08	92.25	94.13	91.45	92.90	765350
2015-12-09	92.31	93.29	90.44	90.58	380925
2015-12-10	90.78	92.15	90.64	91.03	350606
2015-12-11	90.33	91.39	89.63	89.76	229505
2015-12-14	90.05	90.66	89.48	90.11	399996
2015-12-15	91.19	91.74	90.47	90.97	353396
2015-12-16	91.35	92.12	89.99	91.73	288234
2015-12-17	92.25	92.97	91.06	91.36	591513
2015-12-18	91.36	91.37	89.53	90.60	1146762
2015-12-21	91.03	91.94	90.26	91.09	338005
2015-12-22	91.40	92.04	90.62	91.85	297796
2015-12-23	92.27	93.42	92.01	93.30	232026
2015-12-24	92.92	93.67	92.19	93.35	132593
2015-12-28	93.19	94.22	93.00	93.83	346598
2015-12-29	94.25	95.00	93.18	94.36	251166
2015-12-30	94.17	94.93	93.62	93.72	242513
2015-12-31	93.59	94.17	92.27	92.50	299234
2016-01-04	91.40	91.62	89.24	90.10	510628
2016-01-05	90.14	90.92	89.39	89.42	308511
2016-01-06	88.47	89.10	88.00	88.29	405683
2016-01-07	87.18	88.18	86.38	87.23	589420
2016-01-08	87.71	87.81	85.22	85.40	420804
2016-01-11	85.73	85.73	84.10	85.27	273779
2016-01-12	86.30	87.72	85.47	86.41	386555
2016-01-13	86.87	87.03	84.09	84.45	414874
2016-01-14	84.66	85.66	83.64	84.90	557010
2016-01-15	82.76	85.03	82.00	84.97	603704
2016-01-19	85.43	85.70	83.89	84.99	477243
2016-01-20	84.15	85.25	82.15	84.71	534075
2016-01-21	85.22	85.98	83.90	85.07	750547
2016-01-22	86.09	87.42	85.74	86.80	320343
2016-01-25	86.33	86.79	84.49	84.80	331839
2016-01-26	85.35	87.06	84.73	86.57	298896
2016-01-27	86.17	87.02	84.25	84.60	356094
2016-01-28	85.50	85.50	84.47	85.10	321677
2016-01-29	85.58	88.20	84.58	88.19	509038
2016-02-01	87.35	88.84	86.80	88.24	396203
2016-02-02	87.64	89.00	86.44	86.82	277064
2016-02-03	87.79	87.79	86.04	87.39	312713
2016-02-04	87.11	88.78	86.78	88.18	359331
2016-02-05	88.11	88.14	84.51	84.70	410227
2016-02-08	83.52	84.07	80.52	81.92	1420294
2016-02-09	81.29	84.13	80.51	83.10	429404
2016-02-10	83.64	86.43	83.58	83.94	380770
2016-02-11	82.65	84.16	82.64	83.50	416815
2016-02-12	84.50	85.23	83.55	84.06	373756
2016-02-16	84.81	85.49	83.89	84.05	625061
2016-02-17	84.51	86.80	84.23	86.18	591380
2016-02-18	86.40	87.10	85.01	85.57	548640
2016-02-19	85.38	87.93	85.32	87.59	463596
2016-02-22	88.20	89.04	87.25	88.52	303275
2016-02-23	88.42	88.42	86.40	86.49	453476
2016-02-24	85.81	86.85	85.16	86.54	706419
2016-02-25	88.38	88.38	82.45	84.22	1505560
2016-02-26	84.42	84.94	83.18	84.06	963720
2016-02-29	84.22	84.30	82.99	83.02	599975
2016-03-01	83.43	86.40	83.43	86.05	1262303
2016-03-02	86.26	86.96	85.61	86.07	656148
2016-03-03	86.51	86.78	85.61	86.26	585647
2016-03-04	86.07	87.57	85.38	87.07	568659
2016-03-07	86.63	88.07	86.58	87.69	474919
2016-03-08	86.79	87.27	86.09	87.69	326942
2016-03-09	86.33	86.88	85.31	86.84	473414
2016-03-10	87.11	87.85	85.27	86.84	284046
2016-03-11	86.70	86.91	86.14	86.53	394373
2016-03-14	85.72	86.39	85.52	85.91	348700
2016-03-15	85.57	86.43	85.32	86.23	293663
2016-03-16	86.06	87.30	86.06	87.08	219928
2016-03-17	86.78	88.45	86.63	87.98	365244
2016-03-18	87.35	88.61	86.76	87.67	738805
2016-03-21	87.55	88.40	87.30	87.52	282931
2016-03-22	86.69	87.71	86.69	87.48	278604
2016-03-23	87.47	87.92	86.77	87.11	272880
2016-03-24	86.82	87.65	86.44	87.30	363997
2016-03-28	87.38	87.43	86.50	87.01	60587
2016-03-29	87.03	89.07	87.03	87.16	430438
2016-03-30	88.90	89.37	88.04	88.57	362242
2016-03-31	88.57	89.68	87.91	88.57	400579
2016-04-01	88.55	90.11	87.87	90.10	344666
2016-04-04	90.03	90.04	89.00	89.23	240239
2016-04-05	88.59	88.95	87.94	88.01	263410
2016-04-06	87.90	89.36	87.65	89.12	319331
2016-04-07	88.62	88.84	86.74	87.26	303063
2016-04-08	88.00	88.30	87.30	87.67	155984
2016-04-11	87.94	88.30	87.34	87.49	257149
2016-04-12	87.49	87.49	86.21	86.57	395608
2016-04-13	87.41	89.29	87.07	89.17	541264
2016-04-14	89.33	89.46	88.43	88.52	246632
2016-04-15	88.39	89.87	87.82	89.81	412977
2016-04-18	89.35	90.35	89.20	90.15	245510
2016-04-19	90.27	90.99	89.76	90.94	445634
2016-04-20	90.83	91.15	89.35	90.87	294978
2016-04-21	91.14	91.57	90.28	90.65	286840
2016-04-22	90.46	91.28	88.91	91.00	534049
2016-04-25	90.55	91.54	90.11	91.49	382304
2016-04-26	91.29	91.70	90.70	91.37	320908
2016-04-27	91.24	91.74	90.80	91.62	238312
2016-04-28	91.44	91.75	89.95	90.56	245323
2016-04-29	90.49	91.07	89.50	90.77	433245
2016-05-02	90.74	92.48	90.36	92.24	435110
2016-05-03	91.59	91.89	90.59	91.30	262904
2016-05-04	91.14	91.14	89.51	89.96	530940
2016-05-05	85.14	87.68	83.19	83.76	1899461
2016-05-06	81.41	85.28	81.41	84.61	1588021
2016-05-09	84.45	86.48	84.16	85.70	598071
2016-05-10	85.64	86.62	85.15	86.49	834414
2016-05-11	86.17	87.11	85.60	86.15	567446
2016-05-12	86.67	87.09	85.69	86.50	585785
2016-05-13	86.43	86.88	83.91	85.83	461993
2016-05-16	86.06	87.35	86.01	86.49	454820
2016-05-17	86.36	87.57	84.75	85.19	547835
2016-05-18	85.03	86.29	84.88	85.22	791295
2016-05-19	84.76	85.21	83.45	85.01	769878
2016-05-20	85.12	86.81	84.82	86.25	864006
2016-05-23	86.34	86.87	86.11	86.78	502332
2016-05-24	87.16	88.87	86.83	88.63	542158
2016-05-25	88.75	89.29	87.37	87.98	745559
2016-05-26	87.79	88.95	87.21	88.28	514078
2016-05-27	88.15	89.08	87.90	89.06	473646
2016-05-31	89.26	90.13	88.88	89.10	3363214
2016-06-01	88.53	89.04	87.80	88.37	619394
2016-06-02	88.40	88.95	87.83	88.95	426548
2016-06-03	88.09	88.34	87.09	88.20	467673
2016-06-06	88.30	88.93	88.14	88.44	313288
2016-06-07	88.48	88.87	88.23	88.49	409689
2016-06-08	88.71	88.90	88.10	88.82	300137
2016-06-09	88.77	89.03	88.04	88.99	449023
2016-06-10	87.94	88.83	86.49	87.47	392519
2016-06-13	86.60	87.67	86.25	87.00	400901
2016-06-14	86.72	87.46	86.20	87.19	443114
2016-06-15	87.49	87.95	87.46	87.59	224517
2016-06-16	87.41	88.00	86.89	87.97	278738
2016-06-17	87.80	88.33	87.01	87.96	651339
2016-06-20	88.41	89.48	88.39	88.98	488952
2016-06-21	89.17	90.55	89.15	89.63	821103
2016-06-22	89.55	90.53	89.41	89.44	411550
2016-06-23	90.11	92.45	90.00	92.41	586911
2016-06-24	88.53	89.78	85.05	87.67	630000
2016-06-27	86.58	86.58	84.70	85.09	572781
2016-06-28	85.64	86.76	85.32	86.58	295591
2016-06-29	87.34	88.44	87.25	88.12	373455
2016-06-30	88.56	90.76	88.42	90.75	690245
2016-07-01	90.91	91.77	90.43	90.65	349623
2016-07-05	90.03	90.64	88.90	89.09	353983
2016-07-06	88.40	89.45	88.30	89.26	333788
2016-07-07	89.44	89.87	88.98	89.68	303554
2016-07-08	90.43	91.58	90.06	91.42	247224
2016-07-11	91.98	91.98	90.95	91.27	317437
2016-07-12	91.93	92.23	91.39	91.85	323459
2016-07-13	91.92	92.10	90.84	90.91	409418
2016-07-14	91.42	91.97	91.04	91.08	331772
2016-07-15	91.20	91.94	90.63	91.14	261292
2016-07-18	91.35	91.77	90.86	91.04	421362
2016-07-19	90.68	91.36	90.05	90.50	301051
2016-07-20	90.57	90.93	90.01	90.46	697963
2016-07-21	90.44	90.70	89.24	89.39	604319
2016-07-22	89.70	90.14	89.16	90.00	422380
2016-07-25	90.17	90.17	89.24	89.99	507610
2016-07-26	89.83	90.42	89.40	90.34	479255
2016-07-27	90.52	90.52	89.26	89.72	466902
2016-07-28	89.96	90.40	89.39	90.07	277393
2016-07-29	90.25	90.85	88.99	89.36	605360
2016-08-01	89.67	90.39	89.28	90.38	857848
2016-08-02	90.47	90.47	88.64	89.30	483085
2016-08-03	89.40	90.66	89.10	90.32	763563
2016-08-04	94.00	94.42	92.44	92.80	1070755
2016-08-05	93.41	94.88	90.02	94.84	551471
2016-08-08	94.97	95.15	94.41	94.81	384431
2016-08-09	94.69	95.19	94.19	95.14	355722
2016-08-10	94.94	95.95	93.75	95.93	373373
2016-08-11	96.00	96.81	96.00	96.71	465797
2016-08-12	96.41	96.76	96.25	96.69	413526
2016-08-15	96.69	98.03	96.39	97.47	417158
2016-08-16	97.37	97.44	96.67	96.72	354725
2016-08-17	96.95	97.55	96.18	97.49	470841
2016-08-18	97.53	97.88	97.26	97.43	304279
2016-08-19	97.22	97.82	97.04	97.69	408164
2016-08-22	97.22	97.90	97.22	97.55	302632
2016-08-23	97.76	98.54	97.33	98.29	268853
2016-08-24	98.39	98.39	97.87	98.13	166707
2016-08-25	97.71	98.97	97.71	98.39	306541
2016-08-26	98.28	98.99	97.75	98.51	266286
2016-08-29	98.51	98.97	98.26	98.50	283990
2016-08-30	95.88	97.98	94.37	95.35	1987553
2016-08-31	95.51	96.00	94.93	95.09	740457
2016-09-01	95.04	95.94	94.26	94.58	1029543
2016-09-02	95.17	95.70	94.87	95.66	654533
2016-09-06	95.71	95.71	94.99	95.30	410507
2016-09-07	95.04	95.80	94.93	95.21	307707
2016-09-08	95.15	95.15	94.45	94.62	229091
2016-09-09	93.86	94.08	92.57	92.61	311236
2016-09-12	90.47	93.78	90.47	93.53	435773
2016-09-13	93.01	93.12	91.82	92.34	497434
2016-09-14	92.33	92.93	92.05	92.40	321172
2016-09-15	92.01	93.62	91.25	93.58	419897
2016-09-16	93.13	93.46	91.80	91.92	651461
2016-09-19	92.49	92.90	91.76	92.12	327693
2016-09-20	92.70	92.85	92.06	92.06	149574
2016-09-21	92.07	93.39	92.07	93.22	343683
2016-09-22	93.97	93.98	92.50	93.21	431625
2016-09-23	93.00	93.23	92.28	92.30	292810
2016-09-26	92.02	92.42	91.34	91.42	344628
2016-09-27	91.29	91.85	90.88	91.84	442705
2016-09-28	91.97	92.09	91.38	91.94	642815
2016-09-29	91.73	92.02	90.67	91.00	354228
2016-09-30	91.61	92.86	91.29	92.61	613596
2016-10-03	92.62	92.62	91.77	91.87	582085
2016-10-04	91.90	92.61	91.07	91.74	530678
2016-10-05	92.22	93.13	91.65	92.38	473420
2016-10-06	92.30	92.30	91.56	92.11	249233
2016-10-07	92.09	92.32	91.32	91.40	290301
2016-10-10	91.70	92.42	91.49	91.57	244300
2016-10-11	91.35	91.86	90.34	91.15	503754
2016-10-12	91.59	92.10	90.80	91.86	503150
2016-10-13	91.42	92.12	90.75	91.75	624355
2016-10-14	92.00	92.41	90.96	91.15	450260
2016-10-17	91.18	91.59	90.49	90.97	272771
2016-10-18	92.00	92.14	91.37	91.39	197041
2016-10-19	91.33	92.01	91.10	91.50	261016
2016-10-20	91.18	91.81	90.90	91.19	223420
2016-10-21	90.93	91.22	90.56	91.11	187179
2016-10-24	91.36	92.77	91.36	92.38	253644
2016-10-25	92.37	92.37	90.86	91.12	255789
2016-10-26	90.74	91.86	90.74	91.10	226105
2016-10-27	91.67	91.67	90.47	90.79	230310
2016-10-28	90.74	91.84	90.26	91.40	281855
2016-10-31	91.73	92.19	91.21	91.35	526389
2016-11-01	91.42	91.43	89.19	89.96	347880
2016-11-02	89.75	89.85	88.46	89.52	597476
2016-11-03	86.11	88.00	83.14	83.49	1475782
2016-11-04	83.20	84.33	82.28	83.62	834721
2016-11-07	85.36	85.80	84.06	85.77	1075131
2016-11-08	85.26	87.24	85.26	86.94	533851
2016-11-09	85.89	88.70	85.40	88.33	616353
2016-11-10	89.25	89.56	86.94	87.54	379894
2016-11-11	87.47	89.57	86.09	88.90	677831
2016-11-14	89.23	90.95	89.08	90.61	744178
2016-11-15	90.58	91.69	90.57	91.26	557895
2016-11-16	90.84	92.99	90.66	92.88	558063
2016-11-17	92.85	93.69	92.12	93.53	447314
2016-11-18	93.69	94.40	93.26	93.36	522017
2016-11-21	93.62	94.17	93.20	93.77	524905
2016-11-22	93.25	94.34	93.25	93.88	410399
2016-11-23	93.85	94.23	93.52	94.01	389211
2016-11-25	93.78	94.61	93.50	94.48	141545
2016-11-28	94.15	94.59	93.58	93.75	481830
2016-11-29	94.02	94.68	93.81	94.53	382485
2016-11-30	94.21	94.48	93.39	94.03	699383
2016-12-01	94.38	94.84	93.31	93.61	962525
2016-12-02	93.32	94.16	92.71	93.27	865803
2016-12-05	93.66	94.45	93.31	93.84	408662
2016-12-06	94.18	94.19	93.26	94.09	396239
2016-12-07	94.19	95.39	93.92	95.31	336078
2016-12-08	95.68	96.03	95.09	95.69	260626
2016-12-09	95.54	96.21	94.50	95.36	344391
2016-12-12	94.61	95.50	94.00	94.71	393230
2016-12-13	94.81	96.14	94.66	94.92	288882
2016-12-14	94.55	95.08	94.07	94.46	411739
2016-12-15	94.62	95.35	94.34	94.55	423826
2016-12-16	94.28	95.50	94.02	95.11	1410200
2016-12-19	95.01	95.75	94.75	95.31	768217
2016-12-20	95.20	95.96	94.34	95.90	450276
2016-12-21	95.61	95.87	94.34	94.65	548571
2016-12-22	94.53	94.53	92.10	92.47	763006
2016-12-23	92.56	93.78	92.56	92.80	251765
2016-12-27	93.00	93.46	92.42	93.14	280897
2016-12-28	93.42	93.42	92.27	92.57	318338
2016-12-29	92.45	92.94	92.11	92.66	328443
2016-12-30	92.95	92.97	92.18	92.49	221967
2017-01-03	93.12	93.66	92.75	93.35	345582
2017-01-04	93.27	94.52	91.89	94.44	427463
2017-01-05	94.12	95.22	93.90	94.71	433757
2017-01-06	93.44	94.46	93.04	93.95	528600
2017-01-09	93.95	94.70	93.74	94.29	370916
2017-01-10	94.59	94.95	94.06	94.19	559850
2017-01-11	93.88	94.13	93.39	93.70	575430
2017-01-12	93.58	94.16	92.58	93.89	447109
2017-01-13	93.86	94.42	93.83	94.03	360698
2017-01-17	93.47	94.15	93.22	93.50	486845
2017-01-18	93.93	94.11	93.32	93.57	390328
2017-01-19	93.94	94.37	93.28	93.49	467460
2017-01-20	93.77	94.07	92.90	93.30	350403
2017-01-23	93.01	93.64	93.01	93.51	248799
2017-01-24	93.91	94.66	93.69	94.48	479826
2017-01-25	94.99	95.32	94.71	94.95	289679
2017-01-26	95.02	95.43	94.56	94.85	265840
2017-01-27	94.99	95.26	93.62	93.95	242072
2017-01-30	93.55	93.63	92.76	93.48	351747
2017-01-31	93.46	93.87	92.53	93.26	422692
2017-02-01	93.46	94.47	92.33	93.24	424032
2017-02-02	93.20	94.02	93.20	93.85	474086
2017-02-03	93.99	95.43	93.19	95.17	523917
2017-02-06	95.12	95.49	94.69	95.05	388211
2017-02-07	95.38	95.38	94.20	95.26	415923
2017-02-08	95.21	95.32	94.52	95.23	273366
2017-02-09	95.24	96.76	95.09	96.32	325429
2017-02-10	96.34	97.25	96.02	96.86	485038
2017-02-13	97.00	97.88	97.00	97.17	473256
2017-02-14	97.20	98.38	96.68	98.36	469530
2017-02-15	98.45	99.72	97.78	99.46	453787
2017-02-16	99.58	100.57	99.50	100.43	590540
2017-02-17	100.24	100.41	99.50	100.27	550025
2017-02-21	100.00	102.46	99.31	101.62	552541
2017-02-22	101.33	102.08	100.51	101.08	603226
2017-02-23	101.08	106.00	101.08	104.15	1203389
2017-02-24	103.28	104.53	102.10	104.50	627896
2017-02-27	104.36	107.64	104.21	107.25	825036
2017-02-28	107.25	107.77	106.31	106.76	837422
2017-03-01	107.57	108.92	107.28	108.36	794775
2017-03-02	108.07	108.40	105.97	106.06	987139
2017-03-03	105.79	106.92	105.28	106.30	481247
2017-03-06	105.52	106.30	105.10	105.54	472689
2017-03-07	105.61	106.12	105.22	105.77	732979
2017-03-08	105.59	106.38	105.59	105.99	396651
2017-03-09	106.01	106.78	105.31	105.93	317669
2017-03-10	106.03	106.53	104.56	106.47	315691
2017-03-13	106.25	107.09	106.25	106.83	457487
2017-03-14	106.69	106.79	105.88	106.28	250547
2017-03-15	106.36	107.55	105.95	107.06	489182
2017-03-16	107.50	107.83	106.90	107.22	217661
2017-03-17	107.00	107.86	106.95	107.29	628371
2017-03-20	107.00	107.79	106.35	107.53	325413
2017-03-21	107.98	108.11	106.21	106.42	436485
2017-03-22	106.50	106.90	106.16	106.64	219720
2017-03-23	106.63	106.91	106.11	106.59	383126
2017-03-24	106.99	106.99	105.40	105.70	375849
2017-03-27	105.06	105.97	104.55	105.65	439313
2017-03-28	105.66	106.39	104.98	106.19	419376
2017-03-29	105.84	106.75	105.80	106.55	453479
2017-03-30	106.23	107.38	106.17	106.77	313718
2017-03-31	106.86	107.32	106.41	106.87	308871
2017-04-03	106.87	108.04	106.33	106.79	486615
2017-04-04	106.75	107.23	105.26	105.57	396086
2017-04-05	106.20	106.88	105.12	105.17	391038
2017-04-06	105.27	106.48	105.06	106.14	238512
2017-04-07	105.68	106.10	104.78	105.59	383458
2017-04-10	105.76	106.29	105.42	105.86	239592
2017-04-11	105.66	106.01	104.72	105.94	348481
2017-04-12	106.06	106.91	104.65	105.56	283488
2017-04-13	105.39	106.16	104.71	105.37	207071
2017-04-17	105.17	106.43	104.66	106.40	205844
2017-04-18	106.02	107.30	106.02	107.17	234974
2017-04-19	107.50	108.28	105.76	107.78	271026
2017-04-20	108.31	108.31	107.35	108.01	175436
2017-04-21	108.16	108.39	107.63	108.00	211117
2017-04-24	108.74	109.73	108.70	109.60	225697
2017-04-25	109.86	110.78	109.75	109.77	265720
2017-04-26	109.79	110.34	109.47	110.00	306678
2017-04-27	110.39	111.09	109.77	110.15	211815
2017-04-28	110.10	110.54	109.40	110.16	269356
2017-05-01	110.40	111.20	109.94	110.90	348191
2017-05-02	110.99	111.30	109.63	110.85	220861
2017-05-03	110.91	111.50	110.46	111.00	665643
2017-05-04	114.33	119.81	114.00	119.49	1374989
2017-05-05	119.36	121.38	118.00	121.20	650393
2017-05-08	120.96	122.77	120.63	121.13	471448
2017-05-09	121.32	122.20	121.13	121.29	328494
2017-05-10	121.29	121.73	120.33	120.54	915511
2017-05-11	120.20	120.52	119.11	119.89	412518
2017-05-12	119.71	120.34	119.42	119.90	361263
2017-05-15	120.29	120.99	119.97	120.46	883097
2017-05-16	120.75	121.40	119.91	121.30	478179
2017-05-17	120.23	121.32	119.74	119.84	324457
2017-05-18	119.41	120.89	119.14	120.34	487600
2017-05-19	120.85	123.07	120.44	122.20	522097
2017-05-22	122.52	124.56	121.64	124.12	611609
2017-05-23	123.64	124.66	123.32	124.66	307535
2017-05-24	125.08	125.66	123.88	124.01	1274210
2017-05-25	123.95	126.40	123.84	126.21	681387
2017-05-26	126.07	126.25	125.33	125.72	284264
2017-05-30	125.82	126.92	125.73	126.78	269927
2017-05-31	127.00	127.73	125.97	126.33	572538
2017-06-01	126.92	127.89	125.44	127.86	782230
2017-06-02	128.65	129.53	128.46	129.49	365226
2017-06-05	129.20	129.85	128.85	129.54	354268
2017-06-06	128.89	129.62	128.03	128.40	655276
2017-06-07	128.93	129.26	127.74	128.34	489142
2017-06-08	128.53	128.75	126.00	126.96	613502
2017-06-09	127.30	127.66	122.89	124.52	583548
2017-06-12	123.64	124.12	120.00	122.40	1121098
2017-06-13	122.69	122.73	121.01	122.47	692829
2017-06-14	122.66	124.24	121.69	122.74	825871
2017-06-15	121.56	121.93	119.34	121.08	902703
2017-06-16	120.82	122.00	120.44	121.75	17613441
2017-06-19	122.76	124.37	122.13	122.65	868948
2017-06-20	122.22	124.54	120.30	120.93	852959
2017-06-21	121.11	122.84	120.94	122.41	987742
2017-06-22	122.54	123.28	121.53	122.65	446523
2017-06-23	122.50	123.46	122.19	122.52	2038029
2017-06-26	122.83	123.81	122.34	122.78	406206
2017-06-27	122.87	123.36	121.13	121.27	563228
2017-06-28	121.90	122.47	120.94	122.03	576761
2017-06-29	121.98	122.98	119.93	120.43	598421
2017-06-30	120.63	122.39	120.63	121.68	1323453
2017-07-03	122.52	123.99	120.34	120.47	402527
2017-07-05	120.58	121.24	119.75	120.87	656626
2017-07-06	120.15	121.43	119.85	120.94	382838
2017-07-07	121.31	123.04	121.24	122.39	278335
2017-07-10	122.49	123.38	121.80	122.24	426627
2017-07-11	122.39	123.17	121.92	122.86	309721
2017-07-12	123.66	124.94	123.36	124.59	334107
2017-07-13	124.87	125.17	123.53	124.51	360876
2017-07-14	124.42	124.69	123.53	124.59	325345
2017-07-17	124.41	125.14	123.83	124.67	385369
2017-07-18	124.90	125.13	124.07	125.03	294938
2017-07-19	125.14	126.32	124.66	126.18	341681
2017-07-20	126.20	126.32	125.32	126.01	252410
2017-07-21	125.36	127.14	125.36	126.67	259224
2017-07-24	126.55	127.59	126.42	127.39	333012
2017-07-25	127.55	128.60	127.25	127.91	241028
2017-07-26	128.26	128.56	127.39	127.88	241322
2017-07-27	128.23	128.57	126.95	127.58	409206
2017-07-28	127.25	128.99	126.75	128.43	262411
2017-07-31	128.80	129.85	128.49	129.55	465955
2017-08-01	129.65	131.63	129.03	130.23	688752
2017-08-02	130.45	130.45	126.72	127.48	679757
2017-08-03	123.84	126.14	121.37	123.39	1215951
2017-08-04	124.02	125.43	123.55	124.32	515010
2017-08-07	124.47	125.26	123.84	124.98	317231
2017-08-08	124.91	127.69	124.34	124.43	267163
2017-08-09	123.98	125.07	123.53	124.76	300363
2017-08-10	124.42	124.76	122.65	122.71	396767
2017-08-11	123.23	123.76	122.45	122.95	324084
2017-08-14	124.04	125.38	123.93	125.24	267277
2017-08-15	125.72	126.32	124.92	126.09	299340
2017-08-16	126.50	128.72	125.92	128.51	461894
2017-08-17	128.42	128.91	125.50	125.52	331029
2017-08-18	125.53	126.31	124.38	125.61	283979
2017-08-21	125.77	126.95	125.08	126.58	306366
2017-08-22	127.00	129.34	126.87	129.00	333148
2017-08-23	128.19	128.94	127.20	127.26	453443
2017-08-24	127.43	127.80	126.34	127.13	253709
2017-08-25	127.93	128.55	127.30	127.77	192424
2017-08-28	128.10	128.48	127.19	127.64	205857
2017-08-29	127.16	127.16	126.04	126.57	352295
2017-08-30	126.23	127.95	126.14	127.91	247399
2017-08-31	128.39	128.89	127.43	128.82	466412
2017-09-01	128.57	129.57	127.71	128.11	393272
2017-09-05	128.00	128.52	126.93	128.49	371529
2017-09-06	128.67	128.99	127.22	127.68	372333
2017-09-07	128.17	128.88	127.64	128.46	281017
2017-09-08	128.31	129.12	127.87	128.44	237385
2017-09-11	129.28	130.46	128.39	129.81	453313
2017-09-12	129.49	132.07	129.14	132.01	447892
2017-09-13	131.68	132.74	131.34	131.51	335883
2017-09-14	131.43	131.43	128.96	129.15	560428
2017-09-15	129.08	129.08	120.79	121.82	1769615
2017-09-18	121.78	123.83	121.37	123.59	636585
2017-09-19	123.30	123.84	122.31	123.44	820101
2017-09-20	123.50	124.37	122.52	122.99	743524
2017-09-21	123.00	123.21	120.33	120.82	673377
2017-09-22	120.30	122.26	120.08	122.05	511331
2017-09-25	121.82	122.13	119.49	120.74	523773
2017-09-26	121.00	121.15	119.20	120.67	411906
2017-09-27	121.00	121.45	119.78	120.94	574797
2017-09-28	120.38	121.95	120.38	121.63	578995
2017-09-29	121.67	122.83	121.34	122.73	469322
2017-10-02	123.16	124.59	123.16	123.78	388681
2017-10-03	123.73	124.87	123.62	124.65	340582
2017-10-04	124.31	124.69	124.00	124.55	461477
2017-10-05	125.21	125.28	124.30	125.24	358845
2017-10-06	125.12	126.21	124.13	126.06	442758
2017-10-09	125.95	126.37	125.19	126.11	198879
2017-10-10	126.66	126.81	125.78	126.18	291400
2017-10-11	126.30	127.27	125.93	127.14	320738
2017-10-12	127.11	129.78	126.88	129.24	510544
2017-10-13	129.82	130.22	129.34	129.94	274019
2017-10-16	130.15	131.48	129.80	131.31	439031
2017-10-17	131.24	131.86	129.10	129.69	463035
2017-10-18	130.22	130.31	129.39	129.56	370741
2017-10-19	129.36	129.92	127.68	129.89	445384
2017-10-20	130.26	131.04	129.51	130.94	416154
2017-10-23	131.44	132.47	131.08	131.22	261563
2017-10-24	131.31	132.14	130.47	132.11	223440
2017-10-25	131.61	133.40	131.38	132.85	348402
2017-10-26	133.51	133.99	132.53	133.84	319403
2017-10-27	134.05	135.96	132.95	135.78	262671
2017-10-30	135.33	135.92	134.67	135.80	296194
2017-10-31	136.02	137.05	134.45	136.71	438009
2017-11-01	137.55	138.39	135.28	135.60	494834
2017-11-02	143.98	155.14	143.27	148.68	1511774
2017-11-03	148.93	150.68	147.70	149.10	747601
2017-11-06	149.30	152.22	147.39	151.20	745030
2017-11-07	150.72	152.50	149.69	151.93	528899
2017-11-08	151.36	152.72	149.70	151.48	487800
2017-11-09	150.75	151.34	149.00	150.47	407197
2017-11-10	150.14	150.54	149.21	150.28	315743
2017-11-13	150.00	151.74	149.37	150.87	316750
2017-11-14	150.25	150.70	149.18	149.43	552394
2017-11-15	149.40	151.34	148.95	149.32	535993
2017-11-16	149.50	152.02	149.10	151.46	315255
2017-11-17	151.18	151.92	150.05	150.57	364922
2017-11-20	150.83	151.82	150.44	151.21	353708
2017-11-21	151.63	154.43	150.87	153.40	626976
2017-11-22	153.80	153.80	150.07	150.48	746588
2017-11-24	150.59	152.64	149.41	151.91	571787
2017-11-27	151.91	152.44	150.14	150.88	593706
2017-11-28	151.24	152.28	149.62	150.27	586046
2017-11-29	149.71	150.43	145.78	146.58	674219
2017-11-30	146.73	148.84	145.99	148.19	1243858
2017-12-01	148.45	148.81	143.94	146.54	631697
2017-12-04	147.68	147.89	141.91	142.01	526432
2017-12-05	143.52	144.48	141.93	143.44	378805
2017-12-06	143.60	144.85	143.46	144.72	300317
2017-12-07	144.46	146.58	144.26	146.31	339810
2017-12-08	146.82	147.68	145.60	146.13	416882
2017-12-11	146.01	146.98	145.37	146.39	392728
2017-12-12	146.09	146.75	144.85	145.33	440058
2017-12-13	145.78	146.34	144.06	144.76	346309
2017-12-14	144.97	146.07	144.38	144.51	246795
2017-12-15	144.84	148.45	144.56	148.03	1109048
2017-12-18	148.00	148.92	146.88	147.59	475276
2017-12-19	147.81	148.30	146.82	147.63	260025
2017-12-20	147.57	148.07	145.66	147.35	408317
2017-12-21	147.91	148.26	146.90	147.23	359197
2017-12-22	147.23	147.23	145.03	146.66	193270
2017-12-26	146.26	146.66	145.14	146.39	251123
2017-12-27	146.59	147.15	145.81	146.66	199917
2017-12-28	146.84	147.92	146.12	147.65	259565
2017-12-29	147.90	149.18	147.52	147.59	372442
2018-01-02	148.15	148.67	147.03	148.55	390369
2018-01-03	148.53	152.39	148.36	151.42	533178
2018-01-04	151.77	154.02	151.55	151.82	582519
2018-01-05	152.50	153.42	151.92	152.45	472416
2018-01-08	152.27	154.01	151.66	153.71	423207
2018-01-09	153.39	156.14	153.39	155.14	436802
2018-01-10	154.40	154.47	151.60	152.11	617860
2018-01-11	152.76	153.89	151.93	152.21	438414
2018-01-12	152.06	154.45	151.70	154.22	479520
2018-01-16	154.86	155.67	152.44	153.39	459114
2018-01-17	154.71	156.31	152.96	155.75	528702
2018-01-18	155.97	158.73	155.97	158.34	459697
2018-01-19	159.09	161.95	158.32	161.54	512282
2018-01-22	161.53	163.18	160.60	163.13	566051
2018-01-23	163.22	163.22	161.63	161.85	361765
2018-01-24	162.01	162.96	161.13	161.54	480815
2018-01-25	162.56	163.07	159.67	159.93	390973
2018-01-26	160.98	164.14	160.34	163.96	456805
2018-01-29	163.55	164.90	162.40	162.75	322748
2018-01-30	163.75	164.21	160.36	161.68	692747
2018-01-31	162.34	164.52	161.06	161.65	831863
2018-02-01	160.97	163.71	160.83	163.40	641201
2018-02-02	162.29	163.40	160.22	160.29	379979
2018-02-05	160.11	161.64	156.00	156.02	618978
2018-02-06	152.84	157.65	151.79	157.10	589594
2018-02-07	156.23	157.95	154.58	155.03	444206
2018-02-08	155.03	157.47	148.79	148.84	585254
2018-02-09	150.33	152.34	146.01	150.41	596841
2018-02-12	151.08	154.62	150.64	153.74	455361
2018-02-13	152.70	154.57	152.62	154.20	302452
2018-02-14	153.07	157.85	152.69	157.70	321890
2018-02-15	158.94	162.64	158.07	162.41	380464
2018-02-16	161.81	165.50	160.21	164.14	672874
2018-02-20	164.00	169.45	163.53	167.81	905761
2018-02-21	167.74	168.77	163.11	163.54	731957
2018-02-22	164.49	164.77	154.02	160.94	1090754
2018-02-23	162.09	162.52	159.28	160.89	624501
2018-02-26	161.09	163.10	160.63	161.67	459965
2018-02-27	161.99	162.94	160.71	161.34	358227
2018-02-28	162.37	164.21	159.90	159.94	578146
2018-03-01	160.42	162.87	157.58	158.74	433786
2018-03-02	157.79	163.06	157.79	162.63	363736
2018-03-05	160.99	164.37	160.27	163.21	446041
2018-03-06	163.15	164.28	161.80	163.77	378599
2018-03-07	161.90	165.67	161.90	165.37	368354
2018-03-08	165.82	168.93	164.51	168.00	559589
2018-03-09	169.00	171.21	168.50	171.18	432481
2018-03-12	171.17	171.92	169.90	169.94	427655
2018-03-13	171.11	171.76	166.86	167.75	390597
2018-03-14	168.48	168.48	166.23	166.95	425332
2018-03-15	167.60	168.48	166.08	167.36	335371
2018-03-16	167.75	168.49	165.21	166.31	708970
2018-03-19	165.93	166.31	163.41	164.96	322760
2018-03-20	165.08	166.98	163.29	165.49	605784
2018-03-21	165.82	167.89	164.28	166.41	468230
2018-03-22	164.72	166.48	162.30	162.41	312248
2018-03-23	162.47	164.10	157.67	157.74	420706
2018-03-26	160.19	162.65	158.56	161.01	654500
2018-03-27	161.83	162.81	156.06	157.05	583246
2018-03-28	157.08	158.35	154.83	154.87	500536
2018-03-29	156.01	158.91	154.18	156.69	600557
2018-04-02	156.66	158.96	152.64	153.87	446004
2018-04-03	154.39	157.78	153.68	156.07	437056
2018-04-04	153.91	158.54	152.77	157.92	406686
2018-04-05	158.61	160.37	157.14	157.79	289042
2018-04-06	156.19	157.39	152.27	153.51	404516
2018-04-09	154.96	157.50	154.08	154.35	406289
2018-04-10	156.48	158.86	155.60	157.92	421670
2018-04-11	156.69	158.83	156.67	157.01	288470
2018-04-12	157.84	159.75	157.08	159.04	228844
2018-04-13	159.59	159.62	156.22	156.98	155734
2018-04-16	158.35	160.25	156.99	159.99	574327
2018-04-17	161.27	164.95	160.90	164.58	604071
2018-04-18	164.67	166.60	162.96	166.50	643897
2018-04-19	165.90	166.89	164.50	165.48	923405
2018-04-20	165.39	165.46	162.18	163.78	889286
2018-04-23	163.78	164.90	161.68	162.58	393001
2018-04-24	163.45	166.18	159.70	160.95	333564
2018-04-25	160.65	161.19	157.17	159.86	350245
2018-04-26	160.94	163.76	160.25	162.60	239130
2018-04-27	163.07	164.31	161.86	162.80	252470
2018-04-30	162.97	163.98	161.42	161.66	348361
2018-05-01	161.58	162.94	159.66	161.11	315107
2018-05-02	160.34	162.82	158.63	160.61	493414
2018-05-03	160.08	163.38	156.10	161.02	688881
2018-05-04	160.90	164.55	156.25	164.15	515333
2018-05-07	164.84	166.70	164.20	165.73	413497
2018-05-08	163.24	167.68	163.24	167.48	523341
2018-05-09	168.33	171.95	167.44	171.50	485032
2018-05-10	171.97	173.11	171.17	172.31	426931
2018-05-11	172.56	173.20	171.00	172.13	553271
2018-05-14	172.30	172.64	166.57	166.97	322017
2018-05-15	165.90	165.90	163.78	165.48	529753
2018-05-16	165.27	166.23	164.06	165.28	431341
2018-05-17	165.48	165.99	163.54	164.58	310757
2018-05-18	164.32	165.95	163.25	164.93	345712
2018-05-21	165.81	166.76	163.41	164.52	258981
2018-05-22	164.58	164.93	163.17	163.45	363783
2018-05-23	162.32	164.17	161.10	164.16	406793
2018-05-24	164.01	164.61	161.85	163.22	546888
2018-05-25	163.06	163.74	161.74	162.32	322746
2018-05-29	161.20	162.86	160.49	161.59	370737
2018-05-30	158.87	164.45	158.87	162.89	412049
2018-05-31	162.99	163.98	161.79	162.80	965277
2018-06-01	163.81	166.19	163.00	165.80	474782
2018-06-04	165.81	168.20	165.56	168.09	296519
2018-06-05	159.77	170.71	159.77	170.02	470934
2018-06-06	170.08	171.64	169.29	171.54	485663
2018-06-07	171.99	171.99	168.66	170.87	840491
2018-06-08	170.64	172.59	169.76	172.23	467061
2018-06-11	172.54	173.35	170.01	172.99	316976
2018-06-12	173.37	176.12	172.84	175.96	396177
2018-06-13	175.78	178.06	175.41	175.79	472061
2018-06-14	176.67	178.15	175.04	176.92	415207
2018-06-15	176.92	178.34	175.70	177.78	760856
2018-06-18	176.92	178.28	175.57	177.92	342602
2018-06-19	176.53	177.69	175.38	176.76	584334
2018-06-20	179.78	183.48	179.00	182.73	668547
2018-06-21	183.68	184.95	180.83	181.90	485457
2018-06-22	182.40	182.40	178.38	179.32	975107
2018-06-25	179.05	179.05	175.22	177.15	775861
2018-06-26	177.50	178.84	176.49	177.27	398748
2018-06-27	177.84	179.72	171.59	171.69	510128
2018-06-28	171.54	174.29	171.23	172.93	571761
2018-06-29	173.38	175.34	173.18	174.18	700676
2018-07-02	173.42	176.71	172.39	176.00	346643
2018-07-03	176.90	176.90	172.97	173.34	259877
2018-07-05	174.43	175.46	172.74	175.38	436911
2018-07-06	175.16	178.06	175.16	177.71	371609
2018-07-09	178.41	179.90	176.80	177.15	621565
2018-07-10	176.52	178.34	176.17	176.46	439991
2018-07-11	175.45	177.58	175.04	176.69	530300
2018-07-12	177.88	181.04	177.30	180.15	614452
2018-07-13	180.12	180.76	179.21	179.72	451938
2018-07-16	180.37	180.72	178.28	178.79	310942
2018-07-17	178.53	181.10	177.86	180.64	296184
2018-07-18	180.92	181.49	179.77	180.88	323152
2018-07-19	180.25	182.00	179.81	180.35	259459
2018-07-20	180.24	180.98	178.74	178.92	368520
2018-07-23	179.12	179.42	176.98	177.63	957746
2018-07-24	173.38	179.39	173.38	175.26	668331
2018-07-25	175.91	177.74	175.58	177.51	485916
2018-07-26	176.45	178.03	176.04	176.99	387970
2018-07-27	179.10	179.10	173.46	174.16	480349
2018-07-30	174.11	174.33	168.14	168.50	366090
2018-07-31	169.74	170.41	167.50	168.88	629050
2018-08-01	168.50	171.09	168.50	170.35	511825
2018-08-02	170.35	173.20	170.20	173.15	470816
2018-08-03	173.03	173.51	170.41	173.27	401399
2018-08-06	172.72	175.92	170.00	175.66	574452
2018-08-07	174.80	176.84	170.00	172.78	577785
2018-08-08	173.38	174.74	170.96	172.87	578739
2018-08-09	173.30	174.32	171.69	172.01	348649
2018-08-10	171.16	171.95	170.06	171.53	393847
2018-08-13	171.82	172.82	170.13	171.03	337207
2018-08-14	172.05	173.76	171.20	173.52	304552
2018-08-15	172.24	173.25	169.72	171.39	402783
2018-08-16	172.44	173.48	171.73	172.11	361535
2018-08-17	171.99	172.54	170.35	172.25	298650
2018-08-20	172.95	173.73	171.57	172.53	404453
2018-08-21	172.54	174.87	172.49	173.95	390128
2018-08-22	173.76	175.73	172.75	175.08	309801
2018-08-23	175.15	177.49	175.15	175.68	333274
2018-08-24	176.68	178.42	176.06	178.10	231259
2018-08-27	179.11	182.78	178.08	180.27	719998
2018-08-28	180.00	184.85	179.94	184.10	540279
2018-08-29	184.03	186.06	183.63	185.62	424426
2018-08-30	184.32	185.86	184.32	185.37	322934
2018-08-31	185.45	187.12	185.36	185.98	487766
2018-09-04	185.66	187.91	184.52	187.32	475944
2018-09-05	186.78	187.45	183.10	184.31	552158
2018-09-06	184.38	186.34	182.78	185.17	377156
2018-09-07	184.17	186.85	182.73	185.45	356158
2018-09-10	186.38	186.50	185.15	185.57	350270
2018-09-11	185.81	187.38	184.87	186.79	319919
2018-09-12	186.20	187.90	184.30	187.50	281968
2018-09-13	187.99	189.66	187.59	188.50	246259
2018-09-14	189.09	190.45	187.70	189.51	350574
2018-09-17	189.62	189.62	183.74	183.85	344047
2018-09-18	184.65	186.87	183.99	184.83	616283
2018-09-19	184.74	185.96	182.72	184.27	353039
2018-09-20	184.60	184.81	183.07	183.75	618200
2018-09-21	184.42	186.51	182.25	182.48	1009499
2018-09-24	181.84	183.49	180.42	183.37	346228
2018-09-25	183.44	185.43	183.44	184.99	379477
2018-09-26	185.54	186.59	184.28	184.98	434559
2018-09-27	185.50	187.24	185.50	186.40	443433
2018-09-28	185.92	187.52	180.99	186.68	412262
2018-10-01	187.02	189.65	185.41	186.00	326159
2018-10-02	185.81	185.95	181.82	182.21	324846
2018-10-03	182.91	183.72	181.83	182.22	318770
2018-10-04	181.60	181.92	174.13	175.38	459716
2018-10-05	175.39	176.68	172.00	173.75	476669
2018-10-08	173.32	173.98	166.26	168.27	428350
2018-10-09	167.49	170.45	164.65	165.84	771843
2018-10-10	165.51	165.51	155.56	155.71	882945
2018-10-11	154.54	158.49	153.11	153.51	980003
2018-10-12	157.15	159.33	155.48	158.90	1153752
2018-10-15	158.42	159.22	156.28	156.51	688076
2018-10-16	158.38	161.12	158.21	159.00	1105625
2018-10-17	158.89	159.66	157.62	158.85	596890
2018-10-18	156.80	159.10	153.68	153.81	884112
2018-10-19	154.63	155.96	150.55	150.58	807819
2018-10-22	151.31	155.10	150.02	152.89	928634
2018-10-23	149.16	152.17	147.71	150.73	1525684
2018-10-24	150.65	151.83	143.69	144.00	796213
2018-10-25	145.58	147.93	144.13	146.83	650817
2018-10-26	143.64	146.00	140.78	143.51	672407
2018-10-29	147.67	149.34	141.24	143.81	909672
2018-10-30	144.02	147.17	143.52	146.20	602669
2018-10-31	148.19	152.19	148.10	149.55	763743
2018-11-01	150.01	153.41	149.12	153.14	819491
2018-11-02	160.54	160.54	154.41	155.28	867587
2018-11-05	156.44	156.55	151.91	153.21	725257
2018-11-06	152.90	154.30	151.32	152.91	686367
2018-11-07	154.14	160.51	154.14	159.80	869161
2018-11-08	165.39	170.73	165.39	169.68	1355469
2018-11-09	168.75	169.67	163.49	165.86	803817
2018-11-12	165.24	166.44	158.88	159.09	674087
2018-11-13	160.12	161.85	157.65	159.27	433919
2018-11-14	160.43	162.25	155.32	155.75	557410
2018-11-15	155.28	160.59	153.93	160.24	634500
2018-11-16	158.09	159.48	154.08	158.25	488602
2018-11-19	158.13	158.70	148.38	149.71	756874
2018-11-20	147.36	152.09	145.58	149.45	808668
2018-11-21	152.52	155.26	150.49	152.01	732600
2018-11-23	150.34	151.70	149.19	150.44	305063
2018-11-26	152.89	154.34	150.79	154.21	656191
2018-11-27	153.33	153.62	150.91	151.75	609112
2018-11-28	153.77	160.49	152.64	160.49	719257
2018-11-29	159.53	160.58	157.40	159.40	714300
2018-11-30	159.30	162.02	158.13	162.02	2111428
2018-12-03	166.17	169.82	162.23	163.42	930598
2018-12-04	161.81	163.19	156.02	156.64	731662
2018-12-06	154.08	158.24	152.07	158.19	909883
2018-12-07	157.54	161.87	151.17	152.37	622642
2018-12-10	152.35	155.46	151.72	154.38	439493
2018-12-11	157.44	161.40	152.83	153.79	527012
2018-12-12	157.12	159.33	155.06	156.96	485515
2018-12-13	157.72	158.35	153.51	154.66	661508
2018-12-14	153.00	154.24	149.55	149.71	458411
2018-12-17	148.71	149.91	145.31	146.42	610511
2018-12-18	148.92	150.68	147.95	150.09	746237
2018-12-19	149.62	152.51	144.77	146.22	655972
2018-12-20	144.68	147.40	140.96	143.80	634245
2018-12-21	143.94	145.63	139.99	140.19	933494
2018-12-24	139.61	141.12	136.80	136.81	333891
2018-12-26	137.92	142.93	137.51	142.85	655389
2018-12-27	140.76	144.16	138.76	144.16	555179
2018-12-28	145.00	145.46	140.80	142.99	471742
2018-12-31	143.92	144.87	142.17	142.94	959835
2019-01-02	140.19	143.68	137.14	143.01	710986
2019-01-03	141.16	142.38	137.44	137.64	725779
2019-01-04	139.49	144.70	138.46	143.66	632407
2019-01-07	144.00	148.59	143.35	147.32	486186
2019-01-08	148.53	150.71	146.58	148.05	533635
2019-01-09	148.76	151.92	148.27	150.64	379053
2019-01-10	151.01	152.92	150.55	152.60	439907
2019-01-11	151.82	154.83	151.01	154.75	594382
2019-01-14	153.34	154.07	151.63	153.60	380812
2019-01-15	153.86	156.46	153.67	156.16	441469
2019-01-16	156.27	157.41	155.51	157.13	379436
2019-01-17	156.24	158.63	155.53	158.31	381685
2019-01-18	159.55	162.24	158.60	161.71	511225
2019-01-22	161.13	163.17	157.41	161.03	479728
2019-01-23	161.57	162.91	157.65	158.63	348967
2019-01-24	158.59	159.24	157.01	158.10	445844
2019-01-25	160.25	162.00	159.87	161.65	340092
2019-01-28	160.25	161.26	158.87	160.70	219468
2019-01-29	159.96	160.83	158.27	158.86	229365
2019-01-30	160.25	163.48	159.04	162.99	321746
2019-01-31	162.67	165.04	161.31	164.35	567362
2019-02-01	164.44	168.06	161.24	167.55	505620
2019-02-04	167.54	169.58	166.57	169.05	328396
2019-02-05	169.50	170.61	168.88	170.22	212606
2019-02-06	169.69	171.31	166.01	170.78	435418
2019-02-07	169.17	170.72	168.81	169.55	353826
2019-02-08	168.46	171.74	167.29	171.73	257333
2019-02-11	172.49	173.11	170.99	171.23	388872
2019-02-12	172.94	175.62	171.66	175.01	411038
2019-02-13	175.61	175.98	173.00	173.11	404914
2019-02-14	172.20	174.22	171.37	173.20	299426
2019-02-15	174.45	174.56	173.01	174.49	338326
2019-02-19	174.24	175.92	173.31	174.46	323717
2019-02-20	174.50	175.87	173.50	174.66	242037
2019-02-21	174.55	175.59	172.96	174.49	242678
2019-02-22	175.30	177.16	174.75	175.48	329856
2019-02-25	177.39	177.39	174.92	175.01	482991
2019-02-26	174.66	176.30	173.19	174.83	327558
2019-02-27	173.94	176.95	173.27	176.83	553414
2019-02-28	186.00	186.15	176.92	177.26	976809
2019-03-01	179.65	182.86	178.34	182.23	676993
2019-03-04	182.38	183.79	177.55	180.13	666195
2019-03-05	179.74	182.04	178.73	178.75	567330
2019-03-06	178.52	179.79	177.20	178.68	420941
2019-03-07	177.87	180.02	177.43	178.79	446777
2019-03-08	177.02	178.40	174.55	177.43	635601
2019-03-11	177.87	180.16	177.87	178.73	473973
2019-03-12	179.05	181.97	178.15	180.96	491248
2019-03-13	182.00	184.11	180.65	180.81	534617
2019-03-14	180.51	181.19	179.77	180.62	512048
2019-03-15	180.28	181.59	179.29	180.38	757663
2019-03-18	180.81	181.41	179.35	180.90	353663
2019-03-19	181.38	182.06	180.07	181.12	378261
2019-03-20	181.36	181.65	179.29	180.23	343135
2019-03-21	179.73	182.50	179.32	182.33	620557
2019-03-22	182.03	182.45	177.10	177.18	508390
2019-03-25	176.46	177.75	175.55	177.44	476296
2019-03-26	179.18	180.38	177.87	179.69	320709
2019-03-27	180.19	181.07	176.79	178.55	334555
2019-03-28	179.02	180.61	178.26	180.29	426248
2019-03-29	181.98	183.15	181.19	182.71	396504
2019-04-01	184.05	187.75	184.05	187.45	353220
2019-04-02	187.43	188.36	185.54	187.61	376141
2019-04-03	188.63	189.80	187.52	188.54	456305
2019-04-04	188.93	188.93	183.15	184.98	329529
2019-04-05	185.63	187.06	184.83	185.83	342329
2019-04-08	185.72	186.62	184.08	186.41	216156
2019-04-09	185.39	187.37	185.39	186.66	250546
2019-04-10	186.89	188.96	186.66	187.92	205931
2019-04-11	187.76	188.76	187.46	188.59	217771
2019-04-12	189.80	189.81	188.33	189.55	187081
2019-04-15	189.83	190.50	188.92	189.96	228809
2019-04-16	190.79	191.00	188.63	189.40	272526
2019-04-17	190.18	190.32	186.49	187.09	248120
2019-04-18	186.97	186.97	184.26	186.59	360138
2019-04-22	185.62	189.68	184.98	189.04	285459
2019-04-23	189.97	193.44	189.52	192.20	415077
2019-04-24	193.07	195.25	192.37	192.91	418752
2019-04-25	192.47	193.26	189.59	191.93	316284
2019-04-26	191.50	194.79	190.49	194.66	356644
2019-04-29	194.48	195.24	193.56	193.59	313789
2019-04-30	193.52	196.27	192.04	195.80	407063
2019-05-01	196.00	196.44	192.09	192.51	810587
2019-05-02	186.09	192.27	184.08	191.38	988868
2019-05-03	193.30	197.05	191.65	192.49	683036
2019-05-06	188.56	193.27	188.25	192.60	490004
2019-05-07	190.71	191.25	187.29	188.92	577276
2019-05-08	188.42	191.78	187.23	190.93	473915
2019-05-09	189.16	191.67	188.08	190.51	364332
2019-05-10	189.58	192.60	187.51	191.88	312338
2019-05-13	188.05	189.11	183.23	183.97	405955
2019-05-14	185.05	187.55	184.28	186.03	391256
2019-05-15	184.53	187.86	184.15	186.95	330737
2019-05-16	187.62	192.48	187.62	191.44	322483
2019-05-17	189.36	191.62	187.49	187.53	304567
2019-05-20	185.30	186.36	183.66	184.67	320282
2019-05-21	185.78	187.30	185.65	185.86	263009
2019-05-22	185.12	186.62	184.26	185.53	265194
2019-05-23	183.40	183.58	179.20	180.11	395096
2019-05-24	181.29	183.18	180.82	182.15	396808
2019-05-28	182.71	184.90	180.33	180.40	564187
2019-05-29	179.54	181.14	178.22	179.36	281281
2019-05-30	179.77	182.20	179.38	180.69	223283
2019-05-31	179.28	183.10	178.00	179.50	384943
2019-06-03	179.67	180.69	174.25	175.24	426561
2019-06-04	176.56	182.53	175.90	182.36	363515
2019-06-05	184.12	185.88	182.80	185.85	267863
2019-06-06	186.03	189.81	184.61	189.20	348519
2019-06-07	200.40	200.40	189.89	193.29	279440
2019-06-10	194.76	197.18	192.00	195.08	298172
2019-06-11	196.74	198.00	192.96	194.81	362834
2019-06-12	194.97	198.38	194.84	197.77	259577
2019-06-13	198.81	199.78	197.65	198.47	390434
2019-06-14	198.35	198.78	195.67	197.13	273794
2019-06-17	197.24	200.99	196.67	198.72	379717
2019-06-18	200.36	204.21	199.91	201.89	415261
2019-06-19	202.91	204.41	201.21	204.05	306163
2019-06-20	206.03	208.56	203.18	203.70	393795
2019-06-21	203.99	204.29	200.79	200.96	661469
2019-06-24	201.30	203.68	200.56	201.39	349291
2019-06-25	200.93	201.29	196.16	196.45	466820
2019-06-26	197.88	199.88	197.00	198.68	520590
2019-06-27	199.55	202.36	199.23	200.87	288178
2019-06-28	201.42	205.00	201.30	204.82	674383
2019-07-01	208.33	211.63	206.58	208.11	473914
2019-07-02	208.85	209.39	205.83	206.59	367205
2019-07-03	207.47	209.80	207.15	209.33	221967
2019-07-05	207.38	209.64	205.12	209.51	242709
2019-07-08	208.66	209.48	206.52	207.93	355865
2019-07-09	207.04	207.44	205.55	206.72	506079
2019-07-10	207.96	210.29	207.55	209.55	357945
2019-07-11	209.83	211.76	208.52	211.30	379538
2019-07-12	211.32	212.66	209.68	212.28	255406
2019-07-15	212.83	212.94	210.22	210.92	469260
2019-07-16	211.51	211.51	208.86	209.74	298049
2019-07-17	209.54	211.27	209.54	209.70	343421
2019-07-18	208.89	209.68	206.38	207.56	576110
2019-07-19	209.64	211.11	207.97	208.10	417983
2019-07-22	210.13	212.71	209.47	211.50	392882
2019-07-23	212.33	213.89	209.63	213.24	304917
2019-07-24	213.19	215.39	212.12	214.95	404395
2019-07-25	214.07	215.03	212.90	213.24	368566
2019-07-26	214.22	215.03	212.95	213.15	222770
2019-07-29	213.59	214.97	207.96	210.66	247297
2019-07-30	208.52	210.04	207.13	207.80	275718
2019-07-31	208.35	208.35	200.81	203.12	358551
2019-08-01	203.32	206.45	200.28	201.21	472795
2019-08-02	199.46	200.26	193.95	195.35	579798
2019-08-05	190.59	193.05	186.81	190.15	1002493
2019-08-06	210.00	210.00	195.39	198.34	1129762
2019-08-07	195.89	202.97	195.74	201.89	800056
2019-08-08	203.43	211.83	203.43	211.33	546048
2019-08-09	210.15	213.27	206.35	208.27	539898
2019-08-12	207.43	209.30	205.14	207.04	410398
2019-08-13	207.17	213.54	206.96	213.42	446670
2019-08-14	209.93	210.98	204.43	205.06	561717
2019-08-15	205.67	206.06	201.95	204.12	519320
2019-08-16	206.12	210.10	205.21	209.57	433460
2019-08-19	212.20	213.84	210.76	212.99	419527
2019-08-20	212.90	214.84	210.97	213.18	454308
2019-08-21	215.40	218.17	213.42	218.04	330824
2019-08-22	218.71	219.59	215.48	217.10	390903
2019-08-23	215.71	218.19	210.08	210.71	624204
2019-08-26	212.85	213.71	210.70	211.80	420222
2019-08-27	213.57	214.27	208.56	211.04	646591
2019-08-28	209.35	209.35	203.27	204.14	902200
2019-08-29	207.63	210.18	206.52	209.18	354850
2019-08-30	210.92	210.94	204.14	206.56	562051
2019-09-03	206.53	208.80	205.33	206.01	533123
2019-09-04	207.63	212.51	207.63	212.49	403710
2019-09-05	215.18	219.40	213.70	218.09	669835
2019-09-06	218.24	219.86	216.64	217.59	384614
2019-09-09	218.93	219.03	211.62	214.58	772876
2019-09-10	214.11	214.11	209.10	210.38	667026
2019-09-11	211.15	215.03	210.79	214.59	591801
2019-09-12	216.69	217.88	208.98	211.08	667813
2019-09-13	216.99	217.86	211.16	212.13	536309
2019-09-16	210.46	216.00	210.45	212.13	453289
2019-09-17	213.03	216.78	212.63	216.13	486359
2019-09-18	215.62	217.87	214.25	217.59	593495
2019-09-19	218.53	220.82	216.80	219.05	411054
2019-09-20	219.58	220.46	215.30	216.57	594153
2019-09-23	215.26	217.58	214.36	216.73	283927
2019-09-24	217.68	219.44	213.00	213.86	369793
2019-09-25	213.16	216.17	211.46	215.64	410309
2019-09-26	216.20	220.72	215.94	220.08	373390
2019-09-27	220.23	220.34	215.06	217.09	518176
2019-09-30	217.19	221.79	217.19	221.36	386108
2019-10-01	221.83	223.98	216.51	216.73	528799
2019-10-02	215.30	216.39	211.66	216.04	344708
2019-10-03	214.81	220.38	213.18	220.24	381662
2019-10-04	220.66	224.99	220.49	224.63	326912
2019-10-07	224.34	224.89	222.49	223.12	330899
2019-10-08	221.10	222.41	216.52	216.63	299218
2019-10-09	219.59	221.29	219.16	220.49	295036
2019-10-10	219.50	222.12	219.44	220.67	260141
2019-10-11	224.13	227.68	222.32	224.16	337673
2019-10-14	223.41	225.79	223.17	225.26	258496
2019-10-15	225.80	229.20	225.22	226.82	275624
2019-10-16	226.00	226.00	221.46	222.18	426114
2019-10-17	224.03	224.59	220.64	220.87	361831
2019-10-18	220.21	222.73	216.10	218.43	458867
2019-10-21	219.24	220.91	218.01	218.78	304790
2019-10-22	220.09	220.92	214.20	214.32	542406
2019-10-23	215.43	218.12	213.67	216.08	358121
2019-10-24	217.85	221.80	217.00	221.52	370079
2019-10-25	221.12	223.22	219.94	220.25	298282
2019-10-28	221.43	224.46	220.32	223.63	338251
2019-10-29	222.43	225.55	222.00	222.30	294788
2019-10-30	223.08	225.42	221.13	225.19	274609
2019-10-31	224.34	225.03	219.65	220.15	417570
2019-11-01	222.38	225.13	219.49	220.00	792697
2019-11-04	221.61	222.72	217.00	217.47	563368
2019-11-05	218.07	220.44	217.36	217.96	555423
2019-11-06	217.51	219.70	216.55	218.73	483806
2019-11-07	210.00	228.03	206.73	225.22	739135
2019-11-08	223.95	224.95	221.83	224.31	597404
2019-11-11	223.69	228.40	222.65	227.35	328143
2019-11-12	227.39	231.30	227.31	230.21	413466
2019-11-13	228.67	229.47	227.00	229.00	442114
2019-11-14	227.92	230.72	227.78	229.37	282762
2019-11-15	230.13	235.59	229.16	235.15	621957
2019-11-18	234.60	239.84	234.01	238.67	685243
2019-11-19	240.00	243.36	239.48	242.42	498865
2019-11-20	241.54	246.70	241.54	245.49	507423
2019-11-21	246.37	247.38	244.93	246.38	606221
2019-11-22	246.72	248.32	244.30	246.38	417528
2019-11-25	248.05	255.18	246.92	249.42	452932
2019-11-26	249.81	252.66	248.44	252.48	406152
2019-11-27	253.84	255.55	251.48	255.45	375042
2019-11-29	254.08	256.36	254.08	254.69	317266
2019-12-02	254.81	255.44	250.26	250.70	787536
2019-12-03	245.07	250.46	243.01	250.37	741032
2019-12-04	251.84	253.85	251.08	252.14	579134
2019-12-05	252.39	254.47	251.17	252.99	485502
2019-12-06	254.86	256.92	253.72	256.63	368866
2019-12-09	255.82	258.52	254.91	255.08	1146306
2019-12-10	254.37	256.70	251.50	252.57	578309
2019-12-11	251.74	253.52	248.99	251.63	473972
2019-12-12	247.83	251.25	246.39	251.02	621948
2019-12-13	251.00	254.68	250.71	253.93	448481
2019-12-16	257.18	259.56	255.54	257.94	476948
2019-12-17	258.41	258.69	255.21	257.07	734763
2019-12-18	257.53	258.82	254.43	254.67	579220
2019-12-19	255.43	257.04	254.38	255.75	505960
2019-12-20	257.88	260.10	253.52	258.89	3582286
2019-12-23	259.13	259.14	255.19	255.73	919656
2019-12-24	255.13	256.67	253.54	256.49	140769
2019-12-26	256.85	258.36	256.28	258.33	265054
2019-12-27	259.25	259.75	257.27	258.68	258339
2019-12-30	258.52	259.00	255.03	256.80	300956
2019-12-31	256.10	258.36	255.64	257.41	442968
2020-01-02	257.01	259.66	256.25	259.59	636649
2020-01-03	254.96	258.11	253.75	256.97	468388
2020-01-06	255.46	255.87	252.62	254.59	612754
2020-01-07	255.11	258.34	253.50	256.67	357158
2020-01-08	256.41	258.89	255.91	257.73	445915
2020-01-09	259.98	261.80	258.52	261.43	513197
2020-01-10	262.57	263.06	260.14	260.80	266217
2020-01-13	262.74	264.52	261.94	264.05	437010
2020-01-14	264.57	264.57	261.57	262.87	506148
2020-01-15	263.02	265.43	263.02	264.28	426893
2020-01-16	266.05	266.91	264.69	266.81	713076
2020-01-17	269.20	270.60	266.45	270.28	531676
2020-01-21	269.90	275.88	268.68	273.82	645836
2020-01-22	274.97	277.30	274.33	274.73	530282
2020-01-23	274.37	278.71	273.58	277.71	493859
2020-01-24	278.31	280.22	275.34	277.34	459990
2020-01-27	270.48	273.46	268.16	270.70	425063
2020-01-28	273.35	279.16	271.00	278.36	383823
2020-01-29	279.67	280.97	276.03	277.72	341186
2020-01-30	276.02	280.34	275.28	280.14	298337
2020-01-31	279.67	279.79	272.84	274.33	482447
2020-02-03	279.66	282.74	276.77	281.33	640345
2020-02-04	285.00	289.76	282.66	289.22	462353
2020-02-05	292.39	293.43	280.63	283.95	672253
2020-02-06	284.73	287.77	283.63	285.88	392400
2020-02-07	285.44	287.56	282.98	284.83	417036
2020-02-10	283.22	287.73	281.30	286.52	471367
2020-02-11	287.50	289.16	284.80	288.29	435296
2020-02-12	289.55	292.89	288.43	292.46	449251
2020-02-13	291.75	293.44	291.06	291.68	600342
2020-02-14	292.94	292.94	290.42	291.98	911896
2020-02-18	292.60	292.60	287.63	290.90	700605
2020-02-19	292.94	299.06	290.31	296.14	524690
2020-02-20	295.89	296.75	288.06	294.02	525418
2020-02-21	293.01	293.90	284.55	287.11	584191
2020-02-24	279.05	280.91	274.44	276.74	953890
2020-02-25	278.90	281.63	265.78	266.44	681562
2020-02-26	268.17	274.65	266.36	270.19	659351
2020-02-27	241.86	261.09	234.96	244.15	1534852
2020-02-28	234.02	246.17	234.02	242.19	1674522
2020-03-02	242.08	259.08	241.51	258.81	1386638
2020-03-03	256.98	261.87	246.66	249.07	811245
2020-03-04	254.22	259.50	249.53	259.50	733275
2020-03-05	251.03	254.86	246.62	248.06	821910
2020-03-06	239.59	241.77	230.50	237.78	1034162
2020-03-09	222.53	231.51	216.70	222.41	1058663
2020-03-10	231.16	232.71	219.60	229.12	1003289
2020-03-11	222.19	225.18	214.61	217.73	737049
2020-03-12	201.51	219.21	200.07	204.46	1312348
2020-03-13	215.00	235.50	214.69	235.42	1393862
2020-03-16	226.63	226.63	205.61	206.35	1232876
2020-03-17	211.89	237.40	203.71	234.29	1238015
2020-03-18	215.40	226.43	210.40	221.67	1103652
2020-03-19	220.51	229.02	211.12	221.09	910661
2020-03-20	229.17	229.27	209.32	213.11	1309557
2020-03-23	212.97	223.87	204.28	208.35	892170
2020-03-24	218.75	223.83	210.48	217.43	1315128
2020-03-25	214.81	221.84	208.37	212.31	1030086
2020-03-26	214.41	232.39	212.51	230.37	728553
2020-03-27	226.53	233.63	221.57	223.06	752143
2020-03-30	226.31	237.36	222.00	235.13	645282
2020-03-31	234.51	237.57	229.11	232.47	945710
2020-04-01	223.14	226.93	209.72	211.25	920085
2020-04-02	209.50	218.00	207.79	216.20	673637
2020-04-03	215.34	219.65	211.90	218.30	576433
2020-04-06	229.21	244.20	227.76	242.46	661026
2020-04-07	247.25	252.00	234.49	239.65	698888
2020-04-08	241.43	246.74	238.05	244.37	425750
2020-04-09	243.17	244.23	234.59	237.92	821185
2020-04-13	234.88	243.59	234.21	242.93	367516
2020-04-14	247.38	256.72	247.38	254.80	556258
2020-04-15	251.05	256.61	249.38	253.98	498903
2020-04-16	255.94	259.21	253.37	257.82	556057
2020-04-17	261.50	264.79	256.32	263.90	846114
2020-04-20	262.44	268.44	258.61	266.72	429587
2020-04-21	263.45	263.88	252.72	253.28	567421
2020-04-22	260.40	264.86	256.40	263.27	508902
2020-04-23	261.76	264.99	257.87	258.95	317004
2020-04-24	264.32	264.93	256.89	259.45	472095
2020-04-27	264.18	265.61	260.48	262.87	395323
2020-04-28	266.40	266.96	254.42	257.35	485112
2020-04-29	260.62	266.53	258.13	265.84	648666
2020-04-30	263.53	268.09	261.39	261.83	842667
2020-05-01	257.44	260.00	252.77	255.64	580946
2020-05-04	254.58	260.25	254.55	258.80	447896
2020-05-05	258.00	267.26	258.00	262.23	763497
2020-05-06	263.92	269.57	260.18	268.07	595345
2020-05-07	260.27	266.32	255.64	260.76	874555
2020-05-08	262.93	264.39	259.06	263.02	568985
2020-05-11	259.99	267.98	259.20	265.85	500441
2020-05-12	268.20	268.20	259.60	259.79	538022
2020-05-13	259.57	263.48	249.30	252.11	397748
2020-05-14	249.25	252.25	244.53	252.15	541169
2020-05-15	249.30	254.69	247.53	253.93	451096
2020-05-18	258.59	264.56	256.54	263.51	399419
2020-05-19	264.99	268.74	262.41	262.41	406856
2020-05-20	267.08	274.61	265.03	272.21	442098
2020-05-21	271.35	272.57	266.18	266.28	476526
2020-05-22	265.87	271.24	264.87	269.87	276453
2020-05-26	274.39	275.00	268.71	268.97	526565
2020-05-27	267.65	269.34	259.04	269.31	468136
2020-05-28	268.89	281.04	268.71	275.10	615522
2020-05-29	274.66	283.63	273.93	283.00	776100
2020-06-01	281.85	289.23	280.44	286.70	536701
2020-06-02	286.56	288.14	281.02	288.14	454867
2020-06-03	289.20	290.99	282.77	286.90	408256
2020-06-04	284.63	286.96	279.00	282.16	348973
2020-06-05	282.93	289.55	280.89	289.10	450330
2020-06-08	286.37	292.32	283.44	290.75	411982
2020-06-09	290.75	293.06	284.59	285.27	499745
2020-06-10	288.98	291.00	285.94	286.00	670637
2020-06-11	282.21	286.36	271.36	271.94	495742
2020-06-12	277.74	280.96	266.78	270.27	594338
2020-06-15	265.68	278.73	265.68	274.83	448284
2020-06-16	281.48	286.75	278.32	282.59	540857
2020-06-17	284.51	289.02	283.50	285.64	435129
2020-06-18	286.11	291.28	284.01	289.36	421162
2020-06-19	292.94	295.11	281.36	281.59	1235673
2020-06-22	283.49	289.36	281.84	289.36	524152
2020-06-23	290.49	294.45	288.97	289.66	469809
2020-06-24	286.71	290.97	281.85	285.25	468397
2020-06-25	284.63	287.65	281.71	287.19	291384
2020-06-26	287.52	289.14	280.26	283.08	1122903
2020-06-29	283.79	286.20	277.13	282.13	419610
2020-06-30	282.69	293.24	279.99	291.73	473876
2020-07-01	291.12	295.57	287.33	294.32	401098
2020-07-02	295.39	299.74	295.39	297.97	338432
2020-07-06	300.19	307.31	299.40	301.64	537142
2020-07-07	301.42	306.23	299.16	299.32	338997
2020-07-08	301.69	303.09	297.62	301.90	249530
2020-07-09	302.57	307.60	301.19	304.69	430270
2020-07-10	303.25	305.11	298.84	301.65	247889
2020-07-13	303.67	306.26	293.73	295.56	432114
2020-07-14	291.19	301.27	289.08	301.04	506912
2020-07-15	301.27	304.49	297.26	301.04	298246
2020-07-16	299.72	299.72	291.45	295.30	504036
2020-07-17	297.10	301.45	293.57	301.13	551151
2020-07-20	301.48	309.57	299.88	309.11	279200
2020-07-21	309.88	310.05	303.76	305.75	442950
2020-07-22	307.62	310.00	304.71	306.89	247223
2020-07-23	307.13	309.34	298.56	300.15	365105
2020-07-24	297.15	298.03	291.55	293.51	619984
2020-07-27	294.97	300.62	294.97	300.17	348953
2020-07-28	299.87	303.27	296.78	298.22	543611
2020-07-29	300.98	308.33	300.56	306.05	360007
2020-07-30	302.16	311.47	300.14	309.67	344353
2020-07-31	312.56	312.56	304.81	310.60	276023
2020-08-03	311.62	316.52	310.59	315.23	370851
2020-08-04	313.76	314.94	307.16	308.78	524194
2020-08-05	312.06	319.83	309.88	312.27	419538
2020-08-06	313.05	319.83	311.10	315.25	521661
2020-08-07	313.85	318.00	308.75	312.37	326063
2020-08-10	311.62	311.62	301.56	308.78	366467
2020-08-11	307.87	307.87	300.48	301.92	293599
2020-08-12	302.28	310.10	302.28	308.40	242665
2020-08-13	309.41	319.43	309.41	314.77	319382
2020-08-14	314.24	317.08	311.06	313.19	250929
2020-08-17	315.15	319.68	315.15	317.36	277165
2020-08-18	319.56	322.41	317.54	320.47	267318
2020-08-19	321.51	322.86	316.22	319.53	234969
2020-08-20	319.14	328.92	318.78	328.32	300788
2020-08-21	327.92	327.92	322.38	324.50	462841
2020-08-24	327.41	330.32	322.66	325.25	368979
2020-08-25	325.75	328.97	324.17	326.49	296265
2020-08-26	324.41	333.23	324.30	331.48	340214
2020-08-27	334.51	334.89	327.72	332.34	234836
2020-08-28	332.36	336.72	332.26	336.71	626458
2020-08-31	336.65	340.03	334.64	339.01	518039
2020-09-01	338.95	345.40	338.22	343.89	342486
2020-09-02	354.87	354.87	343.68	350.59	379254
2020-09-03	344.55	346.88	328.24	332.14	510902
2020-09-04	330.22	333.23	313.73	321.21	586309
2020-09-08	311.35	319.00	306.53	308.61	551031
2020-09-09	314.78	322.31	310.41	320.05	506316
2020-09-10	323.68	327.98	315.35	317.42	442757
2020-09-11	318.48	320.75	309.74	314.08	341449
2020-09-14	318.69	323.58	317.62	321.60	266869
2020-09-15	323.78	330.03	321.77	328.21	251642
2020-09-16	331.44	331.44	317.43	317.89	499648
2020-09-17	308.83	313.30	305.01	308.88	518402
2020-09-18	309.24	312.00	299.89	305.08	800944
2020-09-21	300.91	309.47	298.35	309.19	700436
2020-09-22	310.86	316.04	307.79	315.44	292790
2020-09-23	313.83	313.83	301.00	302.55	310341
2020-09-24	300.28	307.88	298.76	304.41	275091
2020-09-25	303.71	312.89	301.38	312.16	361331
2020-09-28	318.36	320.24	315.54	318.80	326520
2020-09-29	318.22	321.87	317.36	319.51	474905
2020-09-30	318.51	328.79	317.35	327.23	682274
2020-10-01	332.07	336.35	329.29	334.80	494035
2020-10-02	330.19	331.46	318.94	321.58	399863
2020-10-05	322.46	326.20	321.58	323.87	388324
2020-10-06	322.70	324.86	314.90	316.47	700394
2020-10-07	319.52	330.96	319.52	330.40	394637
2020-10-08	331.97	334.38	328.82	333.54	328402
2020-10-09	336.00	339.17	334.09	336.82	333372
2020-10-12	340.56	351.49	340.25	347.86	425198
2020-10-13	345.16	355.19	345.16	351.31	384374
2020-10-14	354.13	355.35	346.69	351.40	341796
2020-10-15	348.31	352.70	344.94	351.70	295484
2020-10-16	353.55	357.93	348.72	349.72	521827
2020-10-19	348.70	353.04	334.79	336.25	565562
2020-10-20	337.91	337.91	331.71	331.96	697591
2020-10-21	332.01	336.43	326.90	327.86	390739
2020-10-22	327.38	329.21	323.18	326.78	370257
2020-10-23	329.23	331.85	324.38	330.22	349893
2020-10-26	323.67	328.36	315.78	321.00	330645
2020-10-27	324.67	327.74	321.56	322.17	368927
2020-10-28	319.71	322.17	307.22	308.03	396636
2020-10-29	308.36	313.96	306.61	310.85	442853
2020-10-30	306.35	309.28	301.26	304.37	422617
2020-11-02	304.45	314.60	304.45	311.23	457560
2020-11-03	313.66	320.74	312.05	315.91	358391
2020-11-04	330.22	335.37	323.32	329.25	678179
2020-11-05	330.15	339.90	324.60	328.35	539342
2020-11-06	330.14	337.67	323.45	336.80	269601
2020-11-09	346.13	348.98	328.13	328.47	500875
2020-11-10	321.99	329.23	318.13	319.43	632639
2020-11-11	325.24	334.05	325.24	328.96	300667
2020-11-12	328.52	332.58	322.87	323.64	254960
2020-11-13	326.36	329.23	324.55	328.21	420728
2020-11-16	328.17	328.79	320.96	322.67	334836
2020-11-17	321.88	324.19	318.48	319.79	380220
2020-11-18	318.52	319.77	315.34	317.99	319654
2020-11-19	316.25	325.53	313.64	324.12	338513
2020-11-20	323.73	325.95	317.81	318.26	296977
2020-11-23	318.95	319.43	310.94	313.42	357059
2020-11-24	316.41	321.33	313.85	320.12	428680
2020-11-25	323.70	328.13	320.20	322.87	324758
2020-11-27	326.24	331.99	324.23	330.41	209297
2020-11-30	330.17	338.84	328.75	338.06	598692
2020-12-01	339.09	343.70	335.20	340.85	397479
2020-12-02	338.87	339.85	334.23	334.93	284758
2020-12-03	332.65	340.50	332.65	337.54	269097
2020-12-04	339.15	345.54	339.00	343.47	294333
2020-12-07	343.92	346.68	340.48	341.89	350074
2020-12-08	344.49	344.49	338.27	341.28	402701
2020-12-09	342.70	343.48	333.27	334.55	329640
2020-12-10	332.19	337.21	330.26	334.04	323285
2020-12-11	331.57	335.73	328.60	335.19	329790
2020-12-14	336.75	346.31	335.26	343.39	426115
2020-12-15	344.31	349.37	342.19	343.03	418017
2020-12-16	344.63	346.00	341.30	343.62	315085
2020-12-17	345.74	346.73	342.26	346.63	360730
2020-12-18	347.67	358.01	347.01	357.81	932540
2020-12-21	351.73	357.89	344.27	355.95	635566
2020-12-22	355.00	362.58	355.00	362.31	376029
2020-12-23	364.72	369.82	362.19	362.22	398798
2020-12-24	362.76	366.33	361.13	364.17	209331
2020-12-28	367.08	368.00	361.94	363.72	208692
2020-12-29	365.00	366.69	358.72	360.85	195760
2020-12-30	362.96	364.86	360.87	362.32	224725
2020-12-31	363.81	366.47	362.42	363.80	396538
2021-01-04	362.35	373.79	353.75	357.67	521740
2021-01-05	356.78	360.50	353.73	359.83	400335
2021-01-06	351.85	355.35	348.53	349.90	767203
2021-01-07	352.61	366.17	352.61	365.02	410011
2021-01-08	366.56	375.78	365.00	374.66	497712
2021-01-11	371.65	375.00	369.02	373.33	291179
2021-01-12	371.38	375.85	370.57	373.27	760751
2021-01-13	370.94	378.85	366.49	375.58	464654
2021-01-14	376.00	378.36	367.61	369.05	457752
2021-01-15	368.85	370.57	362.22	364.28	498106
2021-01-19	367.27	370.76	365.27	369.51	375453
2021-01-20	371.89	380.76	371.47	378.65	334953
2021-01-21	379.57	380.21	371.74	371.86	364887
2021-01-22	371.23	375.83	370.79	374.57	661642
2021-01-25	376.59	377.65	364.51	367.87	525423
2021-01-26	368.12	369.87	362.97	366.64	661722
2021-01-27	362.21	364.98	345.45	348.85	480243
2021-01-28	353.36	369.54	352.93	362.87	420318
2021-01-29	357.16	360.85	351.87	354.37	464742
2021-02-01	358.10	370.43	356.27	367.94	436705
2021-02-02	369.97	377.99	369.97	375.12	300443
2021-02-03	376.67	376.99	369.82	370.07	254688
2021-02-04	372.59	377.63	370.75	377.41	265128
2021-02-05	379.72	384.66	377.43	379.48	347497
2021-02-08	381.11	383.76	379.48	381.97	428896
2021-02-09	382.00	387.92	381.52	386.39	238776
2021-02-10	388.97	390.31	383.35	386.59	364294
2021-02-11	390.39	396.62	390.39	396.13	319517
2021-02-12	397.64	404.16	395.13	403.60	340628
2021-02-16	404.89	413.19	400.81	401.86	386610
2021-02-17	397.65	397.65	388.39	393.90	290936
2021-02-18	390.46	391.55	383.40	389.81	358122
2021-02-19	391.20	400.60	390.09	395.37	443474
2021-02-22	393.61	393.61	382.03	383.20	396464
2021-02-23	378.00	378.47	364.85	375.56	427095
2021-02-24	371.67	386.68	365.05	385.37	417683
2021-02-25	354.40	369.70	336.83	338.46	1245451
2021-02-26	340.96	349.02	337.98	340.99	872046
2021-03-01	347.39	352.49	345.05	346.11	723931
2021-03-02	350.06	350.78	334.91	336.33	566265
2021-03-03	333.79	333.79	317.55	319.86	790897
2021-03-04	318.99	321.77	301.69	306.16	841319
2021-03-05	311.93	312.57	292.79	308.03	940326
2021-03-08	307.47	311.94	292.83	293.55	726578
2021-03-09	300.01	312.88	297.76	308.00	759551
2021-03-10	310.63	316.90	308.20	310.09	737127
2021-03-11	317.73	325.44	317.73	322.64	730915
2021-03-12	316.56	319.28	314.11	316.88	547552
2021-03-15	314.77	325.89	314.77	325.71	496731
2021-03-16	329.96	333.24	327.99	330.78	575119
2021-03-17	326.37	330.92	321.36	328.37	478206
2021-03-18	321.36	327.44	318.10	321.49	530570
2021-03-19	322.43	328.42	320.69	324.25	842075
2021-03-22	326.26	337.24	326.26	334.86	591262
2021-03-23	338.49	340.98	331.90	333.53	512341
2021-03-24	331.93	335.07	328.09	330.37	434088
2021-03-25	328.73	331.90	323.46	327.88	515082
2021-03-26	328.16	343.71	324.10	342.96	763465
2021-03-29	342.04	345.70	336.41	342.23	593743
2021-03-30	338.72	338.81	330.47	331.89	600893
2021-03-31	335.38	342.25	333.49	339.56	590630
2021-04-01	344.88	356.99	343.52	351.85	649774
2021-04-05	353.99	363.79	353.81	362.76	529986
2021-04-06	360.00	362.30	354.30	358.42	358205
2021-04-07	359.86	359.86	353.33	355.34	245303
2021-04-08	359.60	364.21	359.08	362.24	295856
2021-04-09	361.95	367.33	359.65	366.70	296396
2021-04-12	367.09	370.70	366.33	366.94	354092
2021-04-13	370.31	374.41	368.85	371.02	470253
2021-04-14	370.18	373.37	365.45	366.62	299794
2021-04-15	369.11	375.44	368.00	374.62	342012
2021-04-16	375.33	375.33	368.44	373.93	435929
2021-04-19	371.74	372.87	361.86	364.47	295313
2021-04-20	363.54	367.14	361.14	364.94	271524
2021-04-21	365.57	367.55	362.98	365.88	415517
2021-04-22	367.18	371.71	362.81	364.81	382023
2021-04-23	366.46	374.14	366.46	371.73	260477
2021-04-26	370.44	376.91	367.34	376.88	446253
2021-04-27	377.70	378.75	370.23	373.51	268069
2021-04-28	371.64	376.83	370.27	375.40	209272
2021-04-29	377.21	378.00	367.40	371.80	281148
2021-04-30	368.25	369.80	364.74	365.66	337050
2021-05-03	369.03	369.54	360.50	361.55	369187
2021-05-04	357.62	357.62	347.06	350.60	530501
2021-05-05	356.25	358.83	351.97	355.49	465357
2021-05-06	335.52	343.08	328.24	332.66	818704
2021-05-07	338.95	342.59	331.79	332.38	605939
2021-05-10	329.88	332.26	322.97	323.17	574237
2021-05-11	318.40	326.14	314.68	320.87	669648
2021-05-12	314.70	323.14	313.75	320.56	629374
2021-05-13	324.54	326.28	317.11	317.67	422187
2021-05-14	321.63	328.42	320.37	326.47	462916
2021-05-17	324.20	325.50	318.61	321.23	294756
2021-05-18	324.03	328.77	320.83	321.18	447018
2021-05-19	316.24	327.32	316.22	326.49	326358
2021-05-20	329.12	335.89	328.50	333.72	334960
2021-05-21	336.30	336.99	328.47	330.26	270860
2021-05-24	334.68	340.22	334.41	338.77	269643
2021-05-25	338.98	341.05	337.86	339.19	267567
2021-05-26	339.58	341.57	336.63	338.03	274642
2021-05-27	335.74	338.99	332.52	336.79	920948
2021-05-28	339.83	343.79	337.64	337.94	303480
2021-06-01	340.92	340.92	332.43	335.99	298331
2021-06-02	335.35	339.51	335.34	336.41	348851
2021-06-03	332.00	334.46	327.73	329.30	309664
2021-06-04	332.70	339.45	332.70	338.78	377824
2021-06-07	335.33	338.84	326.00	328.57	636671
2021-06-08	330.71	332.59	327.74	329.39	322037
2021-06-09	331.61	332.26	326.05	326.85	423953
2021-06-10	326.00	336.00	325.51	335.73	554719
2021-06-11	337.16	339.64	334.37	336.42	441637
2021-06-14	336.84	339.81	335.96	338.50	446171
2021-06-15	339.27	339.27	334.05	335.51	383491
2021-06-16	335.76	338.33	327.85	332.16	328051
2021-06-17	330.79	338.85	330.35	336.57	334303
2021-06-18	336.46	339.04	329.74	331.43	826587
2021-06-21	331.93	337.94	329.40	336.83	407245
2021-06-22	337.14	341.16	336.28	340.62	317297
2021-06-23	340.78	341.94	338.52	339.00	293187
2021-06-24	342.40	344.91	339.56	341.55	310923
2021-06-25	343.05	344.59	339.60	343.48	1404550
2021-06-28	346.60	351.69	346.01	349.13	442233
2021-06-29	348.70	353.27	348.67	352.53	252452
2021-06-30	352.01	352.03	346.36	347.06	275075
2021-07-01	346.35	350.91	346.02	349.24	330978
2021-07-02	352.43	354.99	351.50	353.41	224073
2021-07-06	354.68	356.15	351.35	355.64	426530
2021-07-07	358.40	358.40	351.44	353.28	283457
2021-07-08	349.00	354.10	344.33	352.24	266078
2021-07-09	351.84	355.15	346.76	353.76	288831
2021-07-12	355.23	356.91	349.03	350.94	235214
2021-07-13	350.38	354.86	347.82	351.52	223286
2021-07-14	353.97	356.96	351.72	352.37	242702
2021-07-15	351.83	354.84	349.25	352.21	218480
2021-07-16	353.67	356.67	349.59	349.79	376775
2021-07-19	346.10	349.92	340.79	343.47	377971
2021-07-20	345.00	352.58	342.17	350.87	358978
2021-07-21	350.53	354.86	347.45	354.38	253742
2021-07-22	355.58	358.39	355.21	358.23	187775
2021-07-23	360.00	367.15	358.71	365.40	313690
2021-07-26	364.44	364.97	360.32	363.25	201093
2021-07-27	364.47	364.47	353.52	359.85	225933
2021-07-28	361.83	364.41	360.82	362.63	221321
2021-07-29	363.45	366.56	363.00	365.37	197776
2021-07-30	363.12	368.88	363.12	368.46	314248
2021-08-02	370.00	373.61	366.14	369.63	414760
2021-08-03	370.14	373.59	365.46	370.82	280077
2021-08-04	372.11	375.25	370.21	372.57	344305
2021-08-05	344.10	376.49	342.42	373.47	646120
2021-08-06	371.98	376.21	364.24	374.74	297669
2021-08-09	374.21	374.21	370.56	371.63	318372
2021-08-10	373.08	373.16	359.73	361.68	324758
2021-08-11	363.45	365.14	360.69	363.08	260538
2021-08-12	362.53	367.11	360.45	363.45	182717
2021-08-13	363.30	364.93	361.03	362.59	231115
2021-08-16	362.53	364.09	359.67	363.20	279112
2021-08-17	360.99	360.99	354.24	357.27	279472
2021-08-18	356.85	357.37	353.13	353.61	209283
2021-08-19	353.19	360.90	352.84	357.72	311992
2021-08-20	358.19	363.41	355.41	362.22	252749
2021-08-23	363.40	367.79	362.07	367.02	173134
2021-08-24	368.52	370.19	367.69	368.73	181128
2021-08-25	367.92	368.96	365.27	365.83	331047
2021-08-26	364.22	364.95	361.23	361.31	192632
2021-08-27	363.58	369.00	362.12	365.02	375323
2021-08-30	366.61	369.00	362.87	365.80	345528
2021-08-31	366.55	368.11	362.76	365.36	439181
2021-09-01	367.46	371.89	365.78	370.06	376553
2021-09-02	371.40	372.95	366.20	368.40	214596
2021-09-03	366.08	371.57	366.08	368.38	292992
2021-09-07	369.61	372.41	364.95	372.07	249534
2021-09-08	371.08	375.82	369.88	372.53	325828
2021-09-09	372.52	375.80	371.32	371.97	194901
2021-09-10	374.54	377.26	372.47	373.61	278760
2021-09-13	375.73	376.29	365.48	366.38	276050
2021-09-14	368.93	372.41	366.50	369.07	313622
2021-09-15	369.07	373.27	366.99	372.75	287023
2021-09-16	371.97	375.00	367.32	374.50	311925
2021-09-17	373.21	374.88	362.54	364.63	522022
2021-09-20	360.25	363.49	352.36	356.40	404793
2021-09-21	359.08	359.66	353.27	353.42	203252
2021-09-22	354.15	360.54	352.59	357.84	209758
2021-09-23	358.35	362.00	357.07	361.04	214516
2021-09-24	358.64	361.69	355.92	361.55	180174
2021-09-27	357.78	358.00	351.73	355.86	300359
2021-09-28	350.88	352.52	342.80	343.61	448067
2021-09-29	344.48	347.20	340.45	340.96	223602
2021-09-30	341.67	344.94	340.17	340.45	291586
2021-10-01	342.80	346.47	338.50	344.74	281278
2021-10-04	341.61	342.22	331.37	334.99	335872
2021-10-05	335.65	343.72	335.09	341.36	275434
2021-10-06	337.44	344.80	335.19	344.61	245762
2021-10-07	347.84	352.08	346.46	348.71	241550
2021-10-08	350.17	350.83	344.62	345.67	176750
2021-10-11	345.34	349.14	342.77	344.11	168078
2021-10-12	345.36	348.11	343.04	343.72	182422
2021-10-13	346.99	350.06	345.77	347.81	304785
2021-10-14	353.18	359.57	352.05	359.40	218060
2021-10-15	359.68	361.18	356.46	358.85	249995
2021-10-18	357.15	362.00	355.99	360.96	266956
2021-10-19	362.27	366.63	359.89	366.03	276531
2021-10-20	366.55	367.94	363.55	365.65	311350
2021-10-21	365.37	370.85	361.15	370.65	278440
2021-10-22	371.81	375.00	368.93	370.04	217238
2021-10-25	370.00	377.19	368.29	374.21	318901
2021-10-26	377.16	381.22	375.92	376.47	224953
2021-10-27	375.31	377.03	369.96	370.14	286751
2021-10-28	371.89	375.56	370.17	374.99	227443
2021-10-29	377.01	382.09	372.99	379.58	321538
2021-11-01	380.71	382.98	375.37	376.44	303497
2021-11-02	375.92	384.38	374.17	384.17	412008
2021-11-03	382.80	385.19	377.75	384.86	471297
2021-11-04	385.00	411.78	378.50	409.97	658877
2021-11-05	410.62	413.89	405.25	406.69	543844
2021-11-08	407.31	408.15	401.99	406.25	339618
2021-11-09	406.91	407.88	402.04	405.97	331756
2021-11-10	404.19	405.96	388.39	392.66	360587
2021-11-11	395.20	397.19	383.95	385.41	333736
2021-11-12	390.02	394.89	388.01	391.82	249367
2021-11-15	393.41	396.29	389.35	394.43	353568
2021-11-16	395.00	401.08	393.62	400.40	304207
2021-11-17	400.40	403.20	397.57	399.36	249680
2021-11-18	400.34	400.34	394.32	398.62	264284
2021-11-19	400.38	403.63	400.38	402.52	374305
2021-11-22	402.42	408.08	394.11	396.98	604072
2021-11-23	393.47	397.16	386.15	392.21	422150
2021-11-24	385.78	390.14	382.14	390.05	401638
2021-11-26	389.60	399.25	380.84	382.48	371465
2021-11-29	386.07	401.06	385.15	397.72	410307
2021-11-30	397.72	401.10	390.39	391.48	674672
2021-12-01	396.00	397.57	379.65	380.14	376001
2021-12-02	380.79	399.60	380.79	395.09	452906
2021-12-03	395.71	395.71	379.23	385.38	431244
2021-12-06	387.52	395.20	383.01	394.43	350994
2021-12-07	398.95	407.78	398.95	403.60	485909
2021-12-08	405.14	407.37	402.77	404.61	376352
2021-12-09	402.93	405.61	394.02	394.27	320142
2021-12-10	399.18	402.85	394.45	398.45	265967
2021-12-13	398.50	407.17	397.18	404.60	362996
2021-12-14	398.76	402.26	387.96	394.15	364659
2021-12-15	394.60	405.77	392.21	405.42	357791
2021-12-16	407.87	408.63	393.26	398.14	379542
2021-12-17	394.59	403.74	392.33	396.86	881552
2021-12-20	390.84	392.50	383.82	385.93	532148
2021-12-21	389.63	396.64	383.88	396.46	507533
2021-12-22	397.34	401.26	395.26	400.64	225780
2021-12-23	401.00	404.99	398.40	403.59	177965
2021-12-27	404.68	411.22	402.83	411.22	183086
2021-12-28	413.22	413.22	407.76	409.92	204206
2021-12-29	410.00	411.00	405.46	407.06	222075
2021-12-30	408.09	409.03	405.37	405.68	192703
2021-12-31	404.90	405.87	400.47	401.12	316969
2022-01-03	398.95	403.18	390.50	395.49	377244
2022-01-04	394.89	397.01	384.29	391.10	314587
2022-01-05	390.00	394.02	376.63	376.94	445613
2022-01-06	366.85	375.05	366.53	368.88	435630
2022-01-07	367.76	369.20	359.06	362.08	464999
2022-01-10	355.53	364.01	350.60	363.18	495128
2022-01-11	361.78	370.49	358.24	369.34	413037
2022-01-12	369.74	373.75	367.05	370.15	413202
2022-01-13	369.66	372.11	351.40	352.08	326841
2022-01-14	350.58	354.62	343.01	348.54	575181
2022-01-18	340.00	343.00	334.90	337.54	700404
2022-01-19	338.45	345.14	337.01	337.10	516928
2022-01-20	339.34	345.64	332.64	333.32	505470
2022-01-21	331.79	337.78	325.18	325.74	489755
2022-01-24	322.35	335.36	313.71	334.77	787105
2022-01-25	326.10	328.79	320.30	321.61	472386
2022-01-26	327.34	331.97	312.37	318.07	652214
2022-01-27	322.83	322.91	307.18	309.62	704327
2022-01-28	311.62	323.05	304.42	322.77	519072
2022-01-31	321.98	340.10	321.98	340.01	774883
2022-02-01	341.07	342.86	332.86	337.37	489537
2022-02-02	339.40	340.02	334.26	338.17	501428
2022-02-03	330.73	333.98	323.62	325.08	435036
2022-02-04	323.62	330.22	321.02	326.79	470373
2022-02-07	329.41	333.96	326.79	329.73	485049
2022-02-08	328.58	333.74	325.21	330.09	339880
2022-02-09	337.64	342.77	335.50	341.47	407547
2022-02-10	332.67	341.23	329.78	333.01	513127
2022-02-11	333.01	337.18	317.06	319.02	437207
2022-02-14	319.85	323.03	314.22	317.12	393261
2022-02-15	322.12	325.72	319.65	325.22	442032
2022-02-16	323.43	325.12	315.29	323.60	497820
2022-02-17	320.48	321.13	309.09	310.79	565894
2022-02-18	310.03	313.05	298.90	299.57	934015
2022-02-22	300.77	307.63	297.59	302.99	1087463
2022-02-23	306.04	308.64	295.44	296.73	1076395
2022-02-24	281.41	317.62	278.22	316.49	1132882
2022-02-25	311.23	325.25	311.23	324.38	1127116
2022-02-28	320.00	328.67	319.81	324.19	923356
2022-03-01	322.85	333.83	315.98	318.23	644440
2022-03-02	319.34	325.80	314.94	323.25	469886
2022-03-03	325.82	326.50	314.14	316.24	444204
2022-03-04	315.00	316.15	258.00	311.37	482698
2022-03-07	310.62	313.56	305.74	305.87	586001
2022-03-08	303.02	309.43	295.94	298.95	595910
2022-03-09	307.69	313.77	305.77	312.33	404751
2022-03-10	304.50	307.95	297.97	303.56	452440
2022-03-11	307.61	308.10	293.24	293.62	691956
2022-03-14	297.08	301.07	287.72	289.94	700805
2022-03-15	291.67	299.20	290.59	298.09	599405
2022-03-16	303.71	312.18	297.48	310.92	550299
2022-03-17	309.45	314.99	307.15	309.63	826058
2022-03-18	310.13	319.46	307.16	318.60	1128263
2022-03-21	315.71	317.74	305.12	310.65	646853
2022-03-22	311.04	319.79	309.23	317.39	434278
2022-03-23	315.52	315.52	306.40	306.43	465676
2022-03-24	307.79	311.27	302.79	310.96	481332
2022-03-25	311.76	312.18	305.22	308.97	484402
2022-03-28	310.25	318.40	310.25	318.40	374636
2022-03-29	323.23	328.94	323.12	327.65	411523
2022-03-30	325.58	326.75	318.86	320.31	379784
2022-03-31	321.19	323.02	317.42	317.65	421954
2022-04-01	317.36	318.43	312.02	316.49	363944
2022-04-04	316.95	323.95	315.42	323.21	543410
2022-04-05	322.43	324.54	317.72	319.06	475666
2022-04-06	313.57	316.40	309.16	311.55	519605
2022-04-07	310.64	314.09	306.00	311.11	409256
2022-04-08	309.00	309.00	302.82	303.05	365437
2022-04-11	299.66	301.25	294.20	294.70	329868
2022-04-12	301.15	303.89	289.30	291.16	462648
2022-04-13	291.08	297.83	290.19	295.80	424654
2022-04-14	300.45	300.67	281.90	282.33	495068
2022-04-18	280.73	283.31	277.59	281.66	325450
2022-04-19	280.89	292.57	280.50	291.46	516832
2022-04-20	292.85	295.80	290.81	291.25	379039
2022-04-21	294.78	297.63	282.77	284.19	364267
2022-04-22	283.41	285.26	275.94	276.52	354835
2022-04-25	275.83	282.49	274.12	282.16	411253
2022-04-26	279.47	280.66	270.46	270.61	712185
2022-04-27	271.11	276.96	268.37	269.43	575116
2022-04-28	272.78	289.46	272.78	287.31	632604
2022-04-29	283.15	288.44	275.22	275.69	545464
2022-05-02	275.10	282.65	272.31	279.93	476764
2022-05-03	279.93	283.89	277.09	279.91	384171
2022-05-04	279.81	288.87	271.39	288.71	796590
2022-05-05	290.00	292.99	268.58	272.67	910074
2022-05-06	266.91	270.16	259.50	261.59	681343
2022-05-09	257.84	258.32	248.01	249.17	709799
2022-05-10	255.81	257.52	240.80	250.64	769235
2022-05-11	246.79	254.08	237.66	238.75	853892
2022-05-12	234.39	241.42	230.72	240.54	899834
2022-05-13	246.49	254.74	244.37	254.57	627949
2022-05-16	251.98	252.95	246.29	247.85	509929
2022-05-17	254.43	255.44	246.85	252.94	718887
2022-05-18	248.83	250.74	240.85	242.27	521646
2022-05-19	243.09	252.66	243.01	248.00	666058
2022-05-20	252.83	254.01	244.15	252.15	461033
2022-05-23	253.16	255.19	248.71	254.43	385762
2022-05-24	249.77	252.14	245.70	248.22	444643
2022-05-25	245.95	251.12	245.93	247.36	465305
2022-05-26	248.20	255.00	247.71	252.95	414055
2022-05-27	257.39	265.31	257.03	264.62	579100
2022-05-31	263.70	263.70	256.19	260.36	672777
2022-06-01	262.89	265.01	253.38	254.92	401408
2022-06-02	254.68	266.95	254.09	266.75	342081
2022-06-03	260.42	261.33	256.46	259.04	389740
2022-06-06	264.56	267.11	257.62	258.92	563745
2022-06-07	256.01	264.11	256.01	263.26	577947
2022-06-08	262.60	263.23	258.59	258.83	298046
2022-06-09	256.00	259.25	250.77	250.81	286512
2022-06-10	245.26	245.26	241.33	241.87	454785
2022-06-13	232.80	235.95	229.33	230.57	658837
2022-06-14	232.77	233.29	227.29	229.76	559366
2022-06-15	234.34	242.80	233.10	238.75	546347
2022-06-16	231.36	235.35	225.92	227.70	580127
2022-06-17	229.01	235.30	228.62	232.60	945422
2022-06-21	237.94	240.80	234.97	235.33	924069
2022-06-22	232.75	237.67	231.90	235.58	1027317
2022-06-23	239.99	247.00	236.24	246.54	820189
2022-06-24	249.07	257.88	247.06	256.95	804826
2022-06-27	255.45	256.39	249.93	250.80	466036
2022-06-28	250.75	251.75	239.94	240.14	535335
2022-06-29	240.97	242.42	237.11	241.46	367874
2022-06-30	238.09	243.25	235.38	239.29	435143
2022-07-01	239.00	242.56	235.71	240.19	409884
2022-07-05	236.53	245.79	236.13	245.19	411897
2022-07-06	248.10	250.08	244.26	247.42	616870
2022-07-07	246.67	253.01	246.35	252.34	331018
2022-07-08	248.99	251.46	246.46	249.65	245142
2022-07-11	246.26	248.19	242.53	244.34	323890
2022-07-12	245.63	248.01	237.00	238.60	420672
2022-07-13	233.53	237.00	232.19	234.47	292183
2022-07-14	232.68	235.32	227.73	234.40	222803
2022-07-15	238.80	241.70	237.04	240.79	459619
2022-07-18	243.38	243.97	235.74	236.93	405764
2022-07-19	241.39	248.06	240.21	247.86	521583
2022-07-20	249.81	259.22	248.69	257.08	637327
2022-07-21	256.99	260.89	255.95	260.17	317416
2022-07-22	260.57	265.07	258.00	260.17	448448
2022-07-25	258.33	259.37	255.20	257.92	319694
2022-07-26	257.93	258.76	252.40	253.75	302249
2022-07-27	258.07	267.66	258.07	265.12	437521
2022-07-28	264.44	277.25	263.36	276.40	451548
2022-07-29	275.93	280.77	275.05	278.99	448354
2022-08-01	275.42	281.22	274.42	279.21	404416
2022-08-02	274.99	277.78	273.47	276.10	452805
2022-08-03	276.18	283.35	276.18	282.14	722175
2022-08-04	288.93	293.58	282.25	292.63	846487
2022-08-05	286.68	292.41	283.27	285.48	473948
2022-08-08	285.99	287.53	278.86	282.65	496181
2022-08-09	281.17	281.29	277.99	279.23	468658
2022-08-10	287.41	289.76	285.85	287.20	549259
2022-08-11	290.51	290.51	279.73	280.14	478802
2022-08-12	283.49	285.07	280.38	284.57	511660
2022-08-15	284.39	286.87	283.09	286.36	400174
2022-08-16	283.77	284.85	279.96	283.72	461123
2022-08-17	282.22	282.37	278.75	279.99	288287
2022-08-18	280.00	281.35	277.70	279.88	279958
2022-08-19	275.95	275.99	270.87	271.62	304890
2022-08-22	268.05	268.38	262.02	262.76	401034
2022-08-23	261.53	262.95	257.96	259.36	311295
2022-08-24	261.37	262.05	258.66	260.46	290752
2022-08-25	262.68	267.42	261.89	267.21	394222
2022-08-26	267.50	268.42	254.29	254.31	367665
2022-08-29	251.95	253.95	250.70	251.16	297576
2022-08-30	253.29	254.41	246.46	249.79	360182
2022-08-31	253.41	254.97	247.17	248.30	346850
2022-09-01	245.24	246.79	239.37	246.49	670152
2022-09-02	248.53	251.56	243.54	244.63	554634
2022-09-06	243.92	246.58	240.14	241.26	478873
2022-09-07	242.32	250.89	241.71	249.77	366911
2022-09-08	247.96	254.92	246.35	254.88	389427
2022-09-09	256.53	259.57	255.52	258.80	300718
2022-09-12	260.99	262.75	258.32	261.42	369715
2022-09-13	250.96	252.10	247.57	248.76	619633
2022-09-14	249.63	251.16	244.56	247.00	379109
2022-09-15	245.72	250.11	240.06	241.45	565322
2022-09-16	240.76	241.71	236.66	240.74	732569
2022-09-19	238.21	241.83	236.93	241.43	304345
2022-09-20	239.71	242.38	238.00	239.35	407042
2022-09-21	242.00	244.86	235.38	235.42	372069
2022-09-22	233.36	234.42	230.16	232.04	346572
2022-09-23	231.66	232.81	225.99	229.54	449417
2022-09-26	230.00	234.48	229.48	229.72	408375
2022-09-27	232.14	232.95	225.55	227.57	396806
2022-09-28	229.62	233.64	227.46	232.19	435061
2022-09-29	228.63	229.42	225.13	227.53	401809
2022-09-30	228.07	230.17	221.44	221.70	677754
2022-10-03	224.00	229.23	222.87	227.97	844592
2022-10-04	233.59	235.95	227.50	233.21	2684181
2022-10-05	229.04	235.49	227.77	233.84	666648
2022-10-06	233.06	237.27	231.30	232.23	530461
2022-10-07	227.15	227.44	216.74	218.30	626791
2022-10-10	218.59	219.14	208.35	209.11	855340
2022-10-11	207.97	209.04	199.33	200.33	755027
2022-10-12	202.57	206.43	199.91	201.95	641238
2022-10-13	195.84	207.68	194.23	205.67	860439
2022-10-14	209.87	211.50	202.44	203.21	689714
2022-10-17	209.31	215.71	209.31	211.80	712525
2022-10-18	217.69	221.15	213.69	216.95	788247
2022-10-19	213.57	217.15	213.11	214.19	513006
2022-10-20	214.59	218.00	209.45	210.51	541677
2022-10-21	210.87	214.69	208.21	214.15	586727
2022-10-24	218.08	219.08	212.16	216.07	482894
2022-10-25	218.04	219.86	216.10	219.50	493005
2022-10-26	217.96	223.56	215.66	218.16	645104
2022-10-27	220.58	222.26	215.02	216.48	629478
2022-10-28	216.93	221.11	216.04	220.89	657682
2022-10-31	219.03	222.10	217.90	221.16	768618
2022-11-01	223.91	224.23	216.63	219.24	635884
2022-11-02	220.13	221.84	209.42	209.45	989998
2022-11-03	211.63	213.55	206.36	212.06	1090958
2022-11-04	216.38	216.41	207.85	213.91	1180644
2022-11-07	215.64	222.63	215.43	221.39	1025280
2022-11-08	222.25	231.99	221.96	228.60	924240
2022-11-09	225.43	226.66	222.09	225.60	847129
2022-11-10	239.56	249.75	239.39	249.19	931307
2022-11-11	249.08	256.91	248.00	255.71	827099
2022-11-14	252.73	255.33	249.51	251.85	836194
2022-11-15	257.74	259.39	251.61	254.21	667036
2022-11-16	253.26	257.48	252.35	252.92	544231
2022-11-17	247.71	248.24	242.58	243.92	363082
2022-11-18	248.32	248.68	241.86	243.76	439439
2022-11-21	243.02	244.03	240.32	241.28	294898
2022-11-22	242.41	244.18	238.34	244.03	278949
2022-11-23	243.09	247.97	241.67	246.96	260847
2022-11-25	244.79	247.48	244.79	246.44	223954
2022-11-28	246.04	247.06	241.17	241.75	371805
2022-11-29	241.33	241.33	237.94	240.63	483061
2022-11-30	240.80	254.57	240.80	254.30	782799
2022-12-01	254.36	260.07	252.06	259.61	591217
2022-12-02	254.53	256.80	252.01	256.74	365674
2022-12-05	253.47	253.90	246.84	249.29	507497
2022-12-06	248.92	248.92	241.71	243.90	359467
2022-12-07	242.33	244.36	240.22	242.92	391651
2022-12-08	244.88	248.55	243.14	244.88	401287
2022-12-09	241.88	244.29	240.80	242.21	476078
2022-12-12	242.19	246.10	241.85	244.86	547991
2022-12-13	256.79	262.23	251.75	254.54	771275
2022-12-14	255.84	263.19	252.75	256.10	619009
2022-12-15	250.77	253.54	245.75	248.03	573208
2022-12-16	246.30	246.86	238.59	242.79	1274861
2022-12-19	241.38	241.38	234.23	235.40	590129
2022-12-20	233.10	238.42	232.47	236.68	432503
2022-12-21	237.69	243.06	235.41	241.89	456358
2022-12-22	237.37	237.82	231.34	237.21	391988
2022-12-23	235.36	238.09	233.22	237.55	208888
2022-12-27	237.60	238.02	233.35	236.86	220263
2022-12-28	236.93	239.74	233.12	234.39	355416
2022-12-29	236.34	244.28	235.56	243.56	329188
2022-12-30	239.71	241.80	238.28	241.59	320919
2023-01-03	245.27	248.13	235.70	238.64	485064
2023-01-04	242.39	246.68	239.47	242.94	487946
2023-01-05	239.32	240.41	230.94	231.65	560968
2023-01-06	234.78	241.13	230.00	239.41	363962
2023-01-09	241.97	253.55	241.40	247.99	425618
2023-01-10	247.61	249.99	244.81	248.40	307747
2023-01-11	249.90	252.75	247.17	252.16	390098
2023-01-12	252.41	253.34	248.80	251.97	375955
2023-01-13	249.00	254.25	248.55	254.10	319438
2023-01-17	254.06	257.45	252.33	252.68	469047
2023-01-18	255.64	258.86	251.16	251.66	504959
2023-01-19	249.37	252.67	248.22	248.40	334065
2023-01-20	248.09	257.37	248.00	256.42	384059
2023-01-23	256.44	262.46	255.18	260.79	385352
2023-01-24	260.50	261.99	256.41	257.60	227164
2023-01-25	252.87	260.38	249.79	260.03	317117
2023-01-26	263.38	267.69	261.57	266.58	556417
2023-01-27	263.87	268.36	261.98	266.67	406728
2023-01-30	262.19	265.73	261.01	261.56	331987
2023-01-31	261.80	266.87	260.85	266.36	410378
2023-02-01	265.46	276.46	263.84	274.39	490338
2023-02-02	278.50	284.79	277.04	282.50	560645
2023-02-03	276.11	279.82	273.22	275.23	376417
2023-02-06	271.46	274.82	270.22	272.43	245852
2023-02-07	270.85	278.45	269.36	277.09	318684
2023-02-08	276.54	277.72	271.13	272.36	324254
2023-02-09	276.18	278.99	269.40	271.42	527942
2023-02-10	267.63	269.08	264.93	267.04	256856
2023-02-13	268.72	273.01	267.60	272.76	375588
2023-02-14	271.66	276.37	269.24	274.28	409803
2023-02-15	271.98	278.17	270.02	277.90	365400
2023-02-16	271.52	276.11	269.59	273.24	425585
2023-02-17	270.76	271.25	267.58	270.76	358836
2023-02-21	266.88	268.44	263.78	265.81	506915
2023-02-22	267.31	269.80	265.87	266.78	537625
2023-02-23	291.50	299.95	289.61	294.75	1282591
2023-02-24	289.78	293.81	288.22	291.34	987627
2023-02-27	294.65	297.49	292.28	295.68	697227
2023-02-28	294.70	307.26	294.70	303.61	1008189
2023-03-01	302.45	303.87	298.61	299.20	557506
2023-03-02	298.11	309.20	297.99	307.50	557508
2023-03-03	308.83	312.66	307.54	310.37	635247
2023-03-06	310.86	312.16	308.17	308.70	599921
2023-03-07	308.74	309.25	300.51	301.31	870008
2023-03-08	301.26	304.53	299.97	302.63	516264
2023-03-09	304.97	306.45	299.83	300.22	542356
2023-03-10	300.02	301.49	292.97	296.03	495467
2023-03-13	293.10	305.12	290.93	302.75	798137
2023-03-14	304.73	309.88	302.76	308.30	684513
2023-03-15	305.00	309.65	301.84	308.96	895797
2023-03-16	307.93	315.45	307.32	314.08	644698
2023-03-17	314.08	316.48	310.49	311.09	1048744
2023-03-20	312.24	313.97	308.98	313.60	583574
2023-03-21	315.96	316.57	309.36	314.42	514008
2023-03-22	314.42	318.51	309.09	309.13	435087
2023-03-23	312.81	316.46	310.25	314.65	287516
2023-03-24	315.20	316.40	311.68	315.70	357043
2023-03-27	315.81	317.70	313.44	316.94	632794
2023-03-28	315.79	318.12	314.43	317.71	576412
2023-03-29	320.00	321.22	317.57	320.07	360475
2023-03-30	324.04	327.55	323.13	326.04	453937
2023-03-31	327.55	333.89	326.95	332.80	726844
2023-04-03	329.99	330.92	327.08	329.40	456294
2023-04-04	330.72	332.83	327.21	328.76	423184
2023-04-05	327.27	328.54	322.42	323.30	421974
2023-04-06	320.82	322.64	319.06	322.08	421757
2023-04-10	318.64	321.92	317.89	321.84	407077
2023-04-11	320.58	322.67	319.87	321.41	336908
2023-04-12	323.73	324.15	315.74	316.49	388921
2023-04-13	317.58	320.94	317.58	319.85	395501
2023-04-14	317.12	319.28	314.07	317.47	257499
2023-04-17	318.21	320.51	316.89	320.18	279411
2023-04-18	323.61	325.05	320.03	321.38	232360
2023-04-19	318.74	324.72	317.69	324.38	339750
2023-04-20	322.77	326.81	321.27	323.45	362745
2023-04-21	323.47	325.63	322.19	323.57	282971
2023-04-24	323.30	325.65	320.37	322.97	198454
2023-04-25	320.23	320.24	312.47	312.70	364778
2023-04-26	312.70	315.09	310.02	311.24	424326
2023-04-27	312.96	315.61	309.37	315.00	437451
2023-04-28	313.49	316.23	311.90	313.92	493747
2023-05-01	312.22	315.22	310.57	314.17	407916
2023-05-02	314.17	314.45	307.42	308.82	646896
2023-05-03	309.28	312.34	307.27	307.99	766214
2023-05-04	288.37	309.77	282.00	302.96	695949
2023-05-05	303.14	304.92	297.02	301.68	714620
2023-05-08	300.25	300.91	291.05	294.33	518004
2023-05-09	294.26	297.85	292.39	293.65	434031
2023-05-10	296.30	298.56	292.00	295.81	403058
2023-05-11	295.73	296.23	292.47	296.01	320292
2023-05-12	296.06	297.59	294.30	297.49	286209
2023-05-15	296.41	299.80	294.21	298.96	346742
2023-05-16	298.29	300.45	297.10	299.15	248294
2023-05-17	300.46	302.62	298.77	301.71	391733
2023-05-18	303.02	308.24	302.24	306.90	346351
2023-05-19	307.75	308.80	305.39	305.56	323793
2023-05-22	305.88	309.09	304.08	306.35	335365
2023-05-23	305.06	306.44	298.61	298.80	327242
2023-05-24	296.29	299.84	296.03	298.75	444126
2023-05-25	301.28	309.26	299.35	306.31	487902
2023-05-26	308.16	319.98	308.12	319.40	751831
2023-05-30	324.45	331.71	324.15	329.16	991985
2023-05-31	328.63	328.63	320.18	323.59	1076933
2023-06-01	320.63	325.91	318.40	323.24	468134
2023-06-02	323.70	326.79	320.00	325.00	379573
2023-06-05	321.89	327.59	321.89	326.02	448607
2023-06-06	326.76	329.25	324.89	325.59	279177
2023-06-07	324.57	325.99	308.17	312.85	701380
2023-06-08	312.35	317.07	310.72	316.05	459065
2023-06-09	318.74	326.89	318.50	325.53	663971
2023-06-12	326.21	330.09	324.85	329.97	458240
2023-06-13	332.98	336.64	330.51	333.23	475569
2023-06-14	331.07	336.58	330.10	334.31	374687
2023-06-15	331.67	338.65	330.70	336.81	397678
2023-06-16	339.55	339.55	332.64	334.37	887072
2023-06-20	329.86	336.04	328.62	331.31	371676
2023-06-21	330.22	330.91	324.78	325.05	313666
2023-06-22	323.60	326.91	321.03	325.68	324678
2023-06-23	321.79	322.90	318.95	319.54	964939
2023-06-26	318.34	321.15	315.65	316.20	372595
2023-06-27	317.14	324.91	317.14	323.32	357101
2023-06-28	324.05	326.47	321.09	324.31	389595
2023-06-29	324.59	326.38	322.30	326.05	318967
2023-06-30	328.63	334.64	328.63	330.27	575834
2023-07-03	327.84	328.80	320.98	326.95	238218
2023-07-05	323.86	325.94	320.11	323.92	442969
2023-07-06	319.55	321.95	317.25	321.39	330971
2023-07-07	320.78	324.23	319.41	320.17	245341
2023-07-10	320.91	332.97	320.91	332.21	589917
2023-07-11	332.52	334.58	330.26	333.72	341293
2023-07-12	338.80	339.19	334.42	336.85	366095
2023-07-13	340.51	347.54	340.02	347.27	361248
2023-07-14	346.52	348.38	343.41	344.25	328118
2023-07-17	342.14	348.71	342.14	347.83	347194
2023-07-18	346.07	350.23	344.02	348.98	455710
2023-07-19	350.97	351.23	345.57	348.81	327761
2023-07-20	345.76	347.89	339.60	340.50	372533
2023-07-21	343.13	345.31	340.97	341.76	1426318
2023-07-24	343.19	344.76	336.93	339.84	421905
2023-07-25	338.98	344.78	338.98	344.17	280333
2023-07-26	341.74	342.30	336.85	338.48	354092
2023-07-27	343.10	345.09	332.97	334.33	379381
2023-07-28	337.97	341.62	335.78	338.23	424168
2023-07-31	338.51	342.26	336.69	342.10	398081
2023-08-01	338.76	339.26	329.55	336.73	587409
2023-08-02	333.07	333.20	323.56	325.37	669334
2023-08-03	311.02	314.60	299.69	305.47	1215328
2023-08-04	307.34	310.16	301.31	304.65	947012
2023-08-07	303.69	309.11	303.05	306.70	533949
2023-08-08	304.42	304.58	298.44	302.39	430286
2023-08-09	301.48	301.48	297.01	297.44	344232
2023-08-10	301.32	303.33	296.43	298.01	400663
2023-08-11	294.98	301.74	294.00	301.21	348622
2023-08-14	298.99	305.15	297.39	303.38	538389
2023-08-15	301.39	304.06	295.81	296.50	695679
2023-08-16	295.78	299.44	294.72	296.27	426067
2023-08-17	296.66	296.66	289.53	290.09	414180
2023-08-18	287.58	293.27	287.21	292.59	482644
2023-08-21	294.11	297.38	293.13	296.52	394867
2023-08-22	298.48	298.90	294.33	295.97	306529
2023-08-23	298.65	304.56	297.49	302.83	335847
2023-08-24	306.34	307.68	298.35	298.56	456449
2023-08-25	298.56	306.00	297.03	304.89	370622
2023-08-28	306.77	310.11	304.93	308.15	326019
2023-08-29	307.92	314.64	306.41	314.21	414222
2023-08-30	314.37	317.36	313.70	315.96	304471
2023-08-31	317.13	320.91	315.84	318.87	627330
2023-09-01	320.55	320.72	315.93	319.03	339698
2023-09-05	318.53	320.88	315.25	317.46	454756
2023-09-06	317.58	322.06	317.32	320.97	316297
2023-09-07	318.70	320.12	313.54	318.48	351209
2023-09-08	317.77	319.60	313.31	314.35	401847
2023-09-11	315.00	315.00	315.00	315.00	73035
2023-09-12	311.75	315.14	311.41	312.60	400939
2023-09-13	311.59	313.67	309.42	311.28	537548
2023-09-14	312.35	318.24	309.94	317.98	391182
2023-09-15	318.27	319.58	306.78	310.72	823093
2023-09-18	309.47	312.83	309.39	311.92	280922
2023-09-19	309.99	309.99	305.61	309.25	391469
2023-09-20	310.71	315.05	309.93	310.21	466375
2023-09-21	306.19	307.82	300.76	300.76	383413
2023-09-22	301.77	305.57	301.22	302.91	241863
2023-09-25	300.71	302.42	296.06	301.73	278231
2023-09-26	301.05	302.27	294.53	295.12	347737
2023-09-27	296.25	298.11	292.74	294.34	516630
2023-09-28	294.23	299.99	292.06	297.86	443387
2023-09-29	300.40	301.89	296.15	297.55	569356
2023-10-02	296.93	298.77	294.27	297.40	452167
2023-10-03	293.73	296.82	285.98	287.39	492852
2023-10-04	289.00	291.51	286.09	290.82	521904
2023-10-05	290.99	291.56	285.39	290.18	379882
2023-10-06	288.16	297.79	286.60	296.51	574218
2023-10-09	292.95	302.14	292.95	300.91	379976
2023-10-10	300.30	306.26	297.72	303.28	464571
2023-10-11	304.74	305.47	302.13	304.88	336552
2023-10-12	305.00	306.51	299.69	300.68	279084
2023-10-13	300.69	302.74	291.13	293.13	396132
2023-10-16	295.38	298.01	294.07	297.17	458494
2023-10-17	294.34	300.87	293.55	297.69	282035
2023-10-18	295.09	296.30	289.93	290.48	292180
2023-10-19	292.55	292.55	284.31	285.92	387011
2023-10-20	285.59	285.59	277.60	279.72	436969
2023-10-23	278.94	281.98	274.33	275.94	429587
2023-10-24	276.84	279.58	274.01	277.31	307244
2023-10-25	276.15	276.93	269.86	270.74	443349
2023-10-26	272.62	274.77	267.02	268.79	506083
2023-10-27	270.49	272.51	266.76	270.75	528057
2023-10-30	273.75	277.54	271.18	275.14	683632
2023-10-31	275.11	280.52	274.70	278.26	575673
2023-11-01	278.47	280.69	274.16	278.75	828110
2023-11-02	267.64	275.90	258.01	272.85	1406021
2023-11-03	274.57	289.42	274.57	287.74	804266
2023-11-06	287.21	289.49	277.69	280.93	554750
2023-11-07	284.16	285.37	280.78	281.80	523697
2023-11-08	283.48	287.85	282.66	286.94	370272
2023-11-09	289.04	290.38	283.16	284.42	351559
2023-11-10	285.75	291.87	284.06	291.50	392751
2023-11-13	290.10	292.08	287.10	291.00	381747
2023-11-14	289.97	300.31	289.73	297.94	668388
2023-11-15	299.24	301.63	297.45	298.57	444827
2023-11-16	299.21	302.69	298.30	301.66	323102
2023-11-17	303.77	303.77	298.34	299.46	410953
2023-11-20	301.05	303.44	299.67	302.44	422276
2023-11-21	301.37	303.06	298.68	299.55	365343
2023-11-22	302.42	303.44	298.07	298.52	389806
2023-11-24	296.87	298.14	293.72	297.90	162887
2023-11-27	298.14	300.13	295.93	297.23	335920
2023-11-28	295.95	297.39	292.56	294.62	473845
2023-11-29	298.43	300.70	297.03	298.86	491764
2023-11-30	300.70	301.56	290.12	293.36	968580
2023-12-01	293.49	295.89	290.79	295.48	574487
2023-12-04	288.20	291.33	280.47	287.54	1250661
2023-12-05	284.99	284.99	275.81	279.27	708938
2023-12-06	282.00	283.88	280.42	282.00	770078
2023-12-07	284.21	287.28	283.39	286.11	650231
2023-12-08	284.39	287.80	284.39	287.20	506907
2023-12-11	288.14	292.26	285.49	290.13	1204079
2023-12-12	291.26	296.57	288.93	296.36	442764
2023-12-13	297.91	298.77	290.94	297.06	647959
2023-12-14	299.99	303.29	293.42	294.90	864708
2023-12-15	296.48	297.90	292.94	295.47	1413140
2023-12-18	296.10	298.23	294.34	297.45	479358
2023-12-19	300.43	302.14	296.86	298.44	378640
2023-12-20	297.74	301.48	294.95	296.74	430899
2023-12-21	299.89	304.07	299.50	303.16	411834
2023-12-22	363.01	363.86	328.00	357.98	5242713
2023-12-26	358.29	363.32	355.00	360.88	1858077
2023-12-27	361.54	363.00	358.13	358.90	1185413
2023-12-28	359.23	363.12	356.97	361.86	658345
2023-12-29	359.78	364.31	359.60	362.88	790541
2024-01-02	358.80	359.60	349.88	353.00	955166
2024-01-03	350.36	351.33	343.18	343.22	864767
2024-01-04	343.58	349.33	343.08	344.16	1090579
2024-01-05	344.00	359.99	338.03	344.08	2927650
2024-01-08	345.68	350.94	345.68	348.63	848408
2024-01-09	344.45	355.70	344.23	353.95	910613
2024-01-10	353.51	356.43	350.53	354.86	895170
2024-01-11	353.61	358.06	350.56	357.79	1077173
2024-01-12	357.00	357.00	344.96	346.48	846624
2024-01-16	333.91	336.63	324.74	327.42	4532305
2024-01-17	326.25	330.72	322.24	330.24	1918391
2024-01-18	329.69	330.87	327.07	328.27	1005076
2024-01-19	329.12	338.65	328.27	337.00	898999
2024-01-22	337.09	343.70	337.09	341.02	937856
2024-01-23	342.10	343.86	338.36	341.86	713229
2024-01-24	342.58	345.28	339.31	339.57	1072508
2024-01-25	343.40	343.40	338.78	339.42	737045
2024-01-26	338.22	339.52	331.67	332.24	1181830
2024-01-29	332.93	334.97	330.28	333.19	1175416
2024-01-30	331.78	334.29	330.40	330.96	1070262
2024-01-31	328.28	330.71	326.83	327.83	984961
2024-02-01	328.66	334.54	327.82	332.66	853379
2024-02-02	333.10	336.80	331.81	335.25	542516
2024-02-05	337.34	340.84	334.57	337.50	591716
2024-02-06	337.82	341.10	332.26	336.66	572916
2024-02-07	339.73	342.30	336.60	336.93	465690
2024-02-08	340.29	345.71	339.50	345.33	398501
2024-02-09	345.33	346.79	341.89	342.28	851488
2024-02-12	341.42	343.17	337.48	337.88	533374
2024-02-13	331.64	333.45	326.16	327.52	1125868
2024-02-14	329.91	331.60	328.45	330.00	582820
2024-02-15	334.05	334.05	328.41	330.98	383579
2024-02-16	331.00	334.12	329.62	329.85	444310
2024-02-20	328.74	332.17	327.05	332.14	574095
2024-02-21	328.30	328.97	321.45	328.63	551209
2024-02-22	351.64	352.97	338.15	340.34	1275727
2024-02-23	340.65	342.44	339.64	340.89	357455
2024-02-26	339.62	339.62	336.01	336.32	469492
2024-02-27	336.15	338.76	333.89	335.77	420275
2024-02-28	333.66	335.36	332.35	333.09	483502
2024-02-29	336.73	336.73	332.19	334.17	803419
2024-03-01	333.62	341.50	332.12	339.62	491465
2024-03-04	340.37	342.50	338.56	340.48	583760
2024-03-05	337.25	339.06	327.35	328.79	420191
2024-03-06	331.78	338.00	329.88	335.86	439526
2024-03-07	338.71	340.88	335.41	339.37	339308
2024-03-08	339.40	340.10	334.14	335.11	366432
2024-03-11	335.68	335.92	330.60	333.57	263499
2024-03-12	333.13	337.99	333.13	337.73	261024
2024-03-13	336.70	338.46	328.64	329.37	412478
2024-03-14	332.22	332.35	327.26	330.29	490636
2024-03-15	328.85	330.11	326.21	327.88	752057
2024-03-18	330.66	337.14	328.60	335.27	613059
2024-03-19	335.27	343.66	334.70	342.37	579493
2024-03-20	342.96	344.39	339.16	343.32	560933
2024-03-21	345.98	351.69	345.56	348.20	366313
2024-03-22	349.83	352.58	346.03	349.24	558225
2024-03-25	347.58	348.23	343.47	347.52	416497
2024-03-26	347.79	352.09	347.79	349.84	682233
2024-03-27	352.87	354.34	345.01	347.93	457719
2024-03-28	349.99	349.99	345.17	347.16	432948
2024-04-01	347.16	348.97	344.45	347.48	539220
2024-04-02	343.00	347.25	341.51	345.78	303208
2024-04-03	343.95	348.23	342.96	346.74	279585
2024-04-04	352.03	352.71	340.66	341.18	537864
2024-04-05	341.40	345.13	340.95	341.87	283559
2024-04-08	342.08	346.85	341.15	344.10	242940
2024-04-09	347.81	348.24	342.44	344.50	355631
2024-04-10	338.68	340.21	336.96	339.49	414013
2024-04-11	338.88	341.73	336.09	340.10	327501
2024-04-12	335.47	338.05	332.88	334.20	658666
2024-04-15	337.69	338.31	327.25	328.16	310987
2024-04-16	328.78	329.08	326.24	326.81	305337
2024-04-17	328.92	328.92	325.50	325.62	214321
2024-04-18	326.79	326.79	322.57	324.50	208575
2024-04-19	325.87	325.87	320.32	322.11	423476
2024-04-22	326.26	326.63	322.70	324.81	266007
2024-04-23	324.44	328.79	323.36	325.97	176310
2024-04-24	325.14	328.92	324.00	328.57	219002
2024-04-25	327.89	328.63	321.89	327.04	373967
2024-04-26	327.04	336.07	327.04	333.75	251788
2024-04-29	333.50	333.50	328.91	329.87	410685
2024-04-30	328.27	331.21	324.69	324.88	422243
2024-05-01	323.91	328.47	320.00	321.48	516474
2024-05-02	313.08	316.41	308.03	314.53	1084667
2024-05-03	313.87	323.70	313.87	319.52	578961
2024-05-06	320.23	322.20	318.77	321.59	443535
2024-05-07	322.05	326.27	321.39	325.04	340053
2024-05-08	324.30	327.98	323.58	326.96	180229
2024-05-09	328.02	328.58	326.26	327.25	197013
2024-05-10	328.50	331.28	327.00	328.25	219870
2024-05-13	331.42	331.81	326.55	328.20	248001
2024-05-14	329.48	329.48	323.92	325.86	485629
2024-05-15	328.00	333.05	326.41	329.88	661782
2024-05-16	328.87	330.26	327.32	327.53	369766
2024-05-17	328.00	328.09	326.27	327.71	400808
2024-05-20	327.71	329.88	324.87	328.59	412074
2024-05-21	327.89	327.92	325.01	326.79	314511
2024-05-22	327.83	329.35	325.19	326.36	592217
2024-05-23	327.95	335.18	325.30	328.18	562899
2024-05-24	327.25	333.61	326.07	331.11	300299
2024-05-28	328.41	329.83	325.80	328.08	466658
2024-05-29	325.15	326.92	321.10	322.44	460218
2024-05-30	320.84	323.41	319.53	319.91	366715
2024-05-31	320.51	320.87	312.27	317.45	729944
2024-06-03	316.74	317.53	311.25	314.75	502216
2024-06-04	314.00	317.29	313.65	317.10	374868
2024-06-05	317.64	327.78	317.02	327.07	577798
2024-06-06	327.07	328.18	323.50	324.73	459319
2024-06-07	324.77	327.00	323.52	324.30	322387
2024-06-10	322.77	325.85	321.42	323.31	301549
2024-06-11	321.23	323.65	320.25	323.13	581474
2024-06-12	324.00	328.98	323.67	326.39	401587
2024-06-13	325.00	327.75	324.79	325.01	349731
2024-06-14	325.00	325.00	322.00	323.17	529061
2024-06-17	322.35	328.85	321.03	327.23	793972
2024-06-18	327.23	327.98	319.48	325.13	828322
2024-06-20	324.66	329.34	321.69	325.68	761034
2024-06-21	326.84	328.84	322.46	325.35	1322275
2024-06-24	324.99	326.31	320.79	321.10	508711
2024-06-25	321.11	324.86	320.05	324.38	487489
2024-06-26	323.31	324.88	320.38	321.32	402948
2024-06-27	322.24	323.20	319.79	321.82	411735
2024-06-28	321.67	323.43	320.76	321.50	1912290
2024-07-01	322.14	323.98	316.80	321.16	424488
2024-07-02	321.16	327.50	321.16	327.10	364930
2024-07-03	326.67	328.42	324.46	326.95	286662
2024-07-05	327.14	331.27	325.73	331.25	298286
2024-07-08	330.81	333.32	327.50	327.64	446287
2024-07-09	327.86	328.76	324.36	327.35	269765
2024-07-10	328.44	332.12	323.77	331.00	369086
2024-07-11	331.50	332.98	326.99	327.27	501632
2024-07-12	328.33	331.91	326.72	329.36	232476
2024-07-15	329.36	331.97	327.05	327.46	364884
2024-07-16	328.76	331.49	326.93	330.37	335190
2024-07-17	328.47	328.47	319.74	320.23	548259
2024-07-18	321.01	321.87	313.13	315.67	442173
2024-07-19	315.41	317.11	312.61	314.54	330594
2024-07-22	315.89	320.48	315.89	318.64	471036
2024-07-23	317.57	324.56	317.15	320.08	263164
2024-07-24	319.44	319.44	309.42	310.55	404018
2024-07-25	312.92	315.11	310.00	310.69	471076
2024-07-26	311.77	315.68	310.82	312.26	323741
2024-07-29	314.59	315.33	308.12	309.64	232016
2024-07-30	312.45	313.74	303.86	304.45	439878
2024-07-31	311.70	316.60	307.85	313.63	581732
2024-08-01	319.67	323.98	306.59	309.83	516076
2024-08-02	307.98	308.89	294.25	302.22	704966
2024-08-05	300.20	300.85	289.82	296.54	860660
2024-08-06	298.14	305.78	296.91	302.79	563887
2024-08-07	305.64	309.75	298.58	298.80	437704
2024-08-08	301.81	310.00	299.27	309.06	348163
2024-08-09	308.61	313.89	306.23	311.15	369793
2024-08-12	310.73	313.68	309.48	313.31	302437
2024-08-13	315.60	319.54	313.16	318.07	401002
2024-08-14	318.07	320.39	317.28	319.13	291479
2024-08-15	322.77	326.40	322.05	325.00	284807
2024-08-16	323.74	325.55	322.19	325.48	192959
2024-08-19	326.25	327.02	323.21	326.93	152613
2024-08-20	326.93	328.73	325.77	326.02	320641
2024-08-21	327.96	331.19	325.09	330.98	269909
2024-08-22	332.66	334.51	324.75	325.23	319054
2024-08-23	327.58	329.79	323.02	323.45	291415
2024-08-26	322.89	323.00	318.11	319.46	192388
2024-08-27	318.88	320.70	317.14	318.41	289060
2024-08-28	318.29	318.68	314.71	315.60	247585
2024-08-29	316.84	322.47	316.84	319.99	303952
2024-08-30	322.38	322.80	318.78	321.42	953396
2024-09-03	319.78	322.44	308.31	309.02	581583
2024-09-04	307.01	310.47	306.90	308.81	200688
2024-09-05	307.33	311.27	304.96	309.75	299981
2024-09-06	310.93	310.93	304.07	305.04	464967
2024-09-09	308.36	310.00	304.42	309.70	646519
2024-09-10	310.17	310.58	305.35	308.92	398317
2024-09-11	308.44	318.24	306.27	317.46	551676
2024-09-12	316.76	320.20	313.40	319.13	317749
2024-09-13	319.13	320.20	315.97	318.51	240231
2024-09-16	320.19	320.61	317.57	318.05	227174
2024-09-17	318.72	319.97	315.67	317.25	214692
2024-09-18	318.06	318.26	312.86	313.39	346344
2024-09-19	320.26	322.97	319.58	322.29	423864
2024-09-20	321.54	321.54	317.00	320.25	732154
2024-09-23	320.25	322.08	317.31	321.27	256581
2024-09-24	322.56	324.38	317.53	324.19	323726
2024-09-25	323.26	323.26	317.93	319.38	391903
2024-09-26	325.80	325.80	322.66	324.84	516826
2024-09-27	325.99	325.99	322.93	325.15	370781
2024-09-30	323.56	324.21	317.44	318.63	403677
2024-10-01	318.00	319.43	310.61	313.05	384862
2024-10-02	312.64	319.22	312.13	317.45	255427
2024-10-03	314.61	317.68	312.51	313.09	270374
2024-10-04	317.96	318.01	313.34	315.73	230504
2024-10-07	313.61	316.12	311.79	313.07	579193
2024-10-08	314.24	321.54	314.24	320.87	217342
2024-10-09	321.71	326.33	320.24	326.20	423977
2024-10-10	322.85	330.01	322.85	328.94	362136
2024-10-11	329.37	331.99	327.74	330.03	267097
2024-10-14	333.24	335.50	329.46	335.31	393884
2024-10-15	336.74	339.62	327.46	328.60	500652
2024-10-16	329.73	329.73	320.86	323.77	305869
2024-10-17	327.11	328.06	323.51	326.58	330215
2024-10-18	328.69	329.91	325.88	327.40	386254
2024-10-21	325.37	328.70	325.01	327.46	245706
2024-10-22	326.25	326.54	322.92	325.65	272844
2024-10-23	323.07	324.38	319.47	321.85	302352
2024-10-24	325.47	325.47	319.18	321.37	322956
2024-10-25	324.21	328.81	322.66	322.81	300421
2024-10-28	324.99	324.99	320.85	321.17	363248
2024-10-29	322.64	329.43	321.75	328.41	315258
2024-10-30	326.03	329.98	325.42	328.57	372320
2024-10-31	326.45	326.60	319.69	320.41	486504
2024-11-01	319.87	324.64	315.47	323.75	558471
2024-11-04	324.57	326.01	322.45	324.16	532221
2024-11-05	324.86	329.50	324.30	324.48	395480
2024-11-06	333.93	336.97	331.32	333.62	692526
2024-11-07	345.00	357.29	341.11	355.58	1434475
2024-11-08	353.91	353.91	340.84	342.18	777113
2024-11-11	342.02	347.97	341.45	346.33	321109
2024-11-12	344.40	346.14	342.55	344.48	298936
2024-11-13	345.17	348.53	343.73	344.10	421118
2024-11-14	343.91	343.91	339.00	340.28	548216
2024-11-15	338.95	338.95	331.50	332.38	527043
2024-11-18	335.31	337.82	331.69	336.40	422708
2024-11-19	334.26	341.00	331.70	339.52	427197
2024-11-20	339.12	343.15	337.43	342.24	460018
2024-11-21	345.00	350.10	342.38	348.94	636558
2024-11-22	349.18	352.55	348.36	350.00	432550
2024-11-25	351.37	352.94	347.02	352.14	900738
2024-11-26	352.65	352.70	347.86	349.85	510587
2024-11-27	349.17	352.35	343.85	348.02	428446
2024-11-29	346.96	351.55	345.83	351.10	178734
2024-12-02	349.01	352.02	347.73	350.51	460273
2024-12-03	347.43	351.85	345.65	351.05	437589
2024-12-04	354.29	363.03	350.79	361.45	611841
2024-12-05	355.21	355.21	340.50	344.39	1014880
2024-12-06	344.12	349.05	344.12	345.30	721834
2024-12-09	344.19	344.37	339.62	342.51	508218
2024-12-10	341.90	341.90	337.43	339.70	262975
2024-12-11	341.99	346.00	341.99	344.00	462851
2024-12-12	343.96	345.26	341.43	341.58	352803
2024-12-13	338.85	342.88	337.54	340.24	404239
2024-12-16	341.00	344.81	340.07	342.61	666953
2024-12-17	342.24	344.61	340.72	343.07	407268
2024-12-18	343.12	344.48	332.80	333.70	530359
2024-12-19	335.46	342.02	333.97	334.48	664243
2024-12-20	331.47	340.49	331.47	338.38	1360018
2024-12-23	337.26	341.67	335.00	339.50	490284
2024-12-24	340.25	342.84	337.74	342.84	172083
2024-12-26	339.65	341.65	339.00	340.16	187728
2024-12-27	336.50	339.85	335.65	339.71	283439
2024-12-30	337.10	339.72	334.03	337.92	219450
2024-12-31	338.23	340.54	336.94	337.33	256611
2025-01-02	339.37	339.95	332.42	336.06	486474
2025-01-03	338.75	339.39	335.52	338.38	195940
2025-01-06	339.00	343.53	337.24	338.65	537780
2025-01-07	338.59	339.70	334.89	335.86	434939
2025-01-08	336.01	343.80	336.01	343.47	967333
2025-01-10	340.03	342.10	336.28	337.81	472464
2025-01-13	336.62	338.00	335.00	337.19	548820
2025-01-14	338.99	340.06	336.14	339.58	252101
2025-01-15	344.86	346.75	341.44	343.07	504348
2025-01-16	345.73	347.97	343.77	344.42	398748
2025-01-17	350.11	352.35	347.67	349.93	608368
2025-01-21	350.61	354.22	349.51	352.07	459947
2025-01-22	352.67	357.17	352.65	356.63	377235
2025-01-23	354.68	360.67	354.05	360.36	530024
2025-01-24	359.57	360.07	355.64	357.37	371259
2025-01-27	349.13	352.64	343.65	344.89	664579
2025-01-28	344.54	351.32	343.44	350.23	418504
2025-01-29	350.23	350.68	345.98	346.29	244627
2025-01-30	348.00	352.07	346.93	351.57	368228
2025-01-31	351.65	355.23	350.00	350.50	383567
2025-02-03	350.49	350.49	342.84	346.78	479838
2025-02-04	344.37	347.83	344.37	346.96	566357
2025-02-05	346.72	349.36	344.35	347.01	520326
2025-02-06	347.65	349.62	345.04	346.62	510269
2025-02-07	346.81	349.41	342.19	344.86	556338
2025-02-10	346.00	346.00	341.21	342.00	521966
2025-02-11	338.88	342.73	338.88	341.43	241710
2025-02-12	336.69	337.90	333.05	334.12	461232
2025-02-13	336.24	339.43	333.46	339.17	550836
2025-02-14	340.01	340.80	337.03	338.93	307401
2025-02-18	341.09	341.09	336.34	338.58	403365
2025-02-19	338.80	338.80	329.00	336.74	871445
2025-02-20	338.36	345.00	337.81	340.46	714760
2025-02-21	340.31	340.31	333.89	334.21	839052
2025-02-24	337.28	338.56	332.06	333.63	534136
2025-02-25	332.92	333.98	330.12	330.40	460447
2025-02-26	328.94	335.41	328.34	332.32	404780
2025-02-27	333.88	336.44	329.37	330.37	680599
2025-02-28	331.86	333.93	328.44	333.25	840315
2025-03-03	334.05	335.23	325.15	325.44	965060
2025-03-04	326.25	328.97	320.67	323.22	694641
2025-03-05	321.28	328.90	321.28	327.78	444567
2025-03-06	323.42	327.52	321.74	325.14	432876
2025-03-07	322.61	326.46	319.51	325.61	389644
2025-03-10	322.81	322.81	318.18	318.71	632952
2025-03-11	321.06	323.97	317.66	320.36	471029
2025-03-12	319.88	324.29	316.96	317.49	690136

Explore More About ANSS

Coins representing dividend payouts and trends

ANSS Dividend History

Discover Ansys 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

ANSS Stock Split History

Discover Ansys 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

ANSS Historical Prices

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

Web Analytics