CW Historical Prices

Summary

Key Stock Metrics

258.85

(August 5, 2024)

52-Week Low

478.99

(June 13, 2025)

52-Week High

478.99

(June 13, 2025)

All-Time High

475.31

(June 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-05	4.94	4.94	4.94	4.94	7200
1993-02-08	4.97	4.97	4.95	4.95	3200
1993-02-09	4.98	4.98	4.97	4.98	55200
1993-02-10	5.00	5.00	4.97	4.98	30400
1993-02-11	4.97	4.97	4.97	4.97	800
1993-02-12	4.95	4.97	4.94	4.94	6400
1993-02-16	4.94	4.94	4.84	4.84	25600
1993-02-17	4.81	4.81	4.78	4.81	29600
1993-02-18	4.83	4.83	4.80	4.80	19200
1993-02-19	4.80	4.86	4.80	4.86	12000
1993-02-22	4.83	4.83	4.81	4.81	4000
1993-02-23	4.84	4.84	4.72	4.75	140800
1993-02-24	4.78	4.78	4.75	4.75	2400
1993-02-25	4.75	4.75	4.72	4.72	20800
1993-02-26	4.69	4.69	4.69	4.69	4000
1993-03-01	4.72	4.75	4.72	4.75	22400
1993-03-02	4.72	4.75	4.72	4.72	16800
1993-03-03	4.75	4.75	4.72	4.72	8000
1993-03-05	4.75	4.77	4.72	4.72	29600
1993-03-08	4.75	4.75	4.69	4.69	52000
1993-03-10	4.72	4.72	4.72	4.72	800
1993-03-11	4.75	4.75	4.75	4.75	4000
1993-03-12	4.78	4.78	4.75	4.75	3200
1993-03-15	4.78	4.78	4.78	4.78	7200
1993-03-16	4.80	4.86	4.80	4.86	19200
1993-03-17	4.91	4.91	4.91	4.91	8800
1993-03-18	4.94	4.94	4.94	4.94	4000
1993-03-19	4.95	4.95	4.95	4.95	16800
1993-03-22	4.98	4.98	4.97	4.97	14400
1993-03-23	4.98	4.98	4.98	4.98	20000
1993-03-24	4.97	4.98	4.97	4.98	12000
1993-03-25	4.95	4.95	4.88	4.88	20000
1993-03-29	4.84	4.84	4.77	4.77	16800
1993-03-30	4.77	4.77	4.75	4.75	16000
1993-03-31	4.78	4.81	4.78	4.78	16000
1993-04-01	4.80	4.80	4.80	4.80	1600
1993-04-02	4.77	4.78	4.77	4.78	8000
1993-04-06	4.80	4.80	4.78	4.78	4000
1993-04-07	4.81	4.81	4.81	4.81	1600
1993-04-08	4.80	4.83	4.80	4.83	1600
1993-04-12	4.80	4.80	4.77	4.77	10400
1993-04-13	4.78	4.78	4.78	4.78	1600
1993-04-14	4.75	4.75	4.75	4.75	12800
1993-04-15	4.75	4.75	4.75	4.75	29600
1993-04-16	4.75	4.77	4.75	4.77	3200
1993-04-19	4.75	4.75	4.75	4.75	800
1993-04-20	4.75	4.75	4.73	4.73	32800
1993-04-21	4.75	4.75	4.72	4.75	52000
1993-04-22	4.72	4.72	4.67	4.67	22400
1993-04-23	4.66	4.66	4.66	4.66	20800
1993-04-26	4.63	4.64	4.63	4.64	53600
1993-04-27	4.64	4.64	4.61	4.61	8800
1993-04-28	4.59	4.63	4.59	4.63	11200
1993-04-29	4.59	4.64	4.59	4.63	8800
1993-05-03	4.61	4.61	4.61	4.61	1600
1993-05-04	4.63	4.63	4.63	4.63	800
1993-05-05	4.64	4.66	4.64	4.66	4000
1993-05-06	4.64	4.64	4.63	4.63	9600
1993-05-07	4.63	4.63	4.63	4.63	16800
1993-05-10	4.66	4.66	4.63	4.63	1600
1993-05-11	4.66	4.69	4.66	4.69	16800
1993-05-12	4.75	4.75	4.75	4.75	8000
1993-05-13	4.72	4.72	4.69	4.69	8000
1993-05-14	4.67	4.67	4.67	4.67	4000
1993-05-17	4.67	4.67	4.66	4.67	234400
1993-05-18	4.69	4.69	4.66	4.66	82400
1993-05-19	4.63	4.63	4.59	4.59	15200
1993-05-20	4.58	4.59	4.58	4.59	7200
1993-05-21	4.58	4.63	4.58	4.59	5600
1993-05-24	4.59	4.59	4.56	4.56	13600
1993-05-25	4.56	4.56	4.56	4.56	1600
1993-05-26	4.56	4.56	4.56	4.56	1600
1993-05-27	4.61	4.61	4.61	4.61	1600
1993-05-28	4.59	4.59	4.56	4.56	5600
1993-06-01	4.56	4.56	4.56	4.56	3200
1993-06-03	4.56	4.59	4.56	4.59	1600
1993-06-04	4.56	4.56	4.56	4.56	1600
1993-06-07	4.55	4.55	4.44	4.45	88800
1993-06-08	4.42	4.42	4.41	4.41	65600
1993-06-09	4.41	4.42	4.41	4.42	84800
1993-06-10	4.42	4.42	4.42	4.42	5600
1993-06-11	4.42	4.42	4.42	4.42	6400
1993-06-14	4.42	4.45	4.42	4.45	8800
1993-06-15	4.47	4.47	4.47	4.47	24000
1993-06-16	4.47	4.50	4.47	4.47	12000
1993-06-17	4.47	4.47	4.45	4.45	7200
1993-06-18	4.48	4.50	4.45	4.45	16000
1993-06-21	4.45	4.45	4.45	4.45	12000
1993-06-22	4.45	4.50	4.45	4.50	8800
1993-06-23	4.47	4.56	4.47	4.55	38400
1993-06-24	4.55	4.56	4.53	4.56	41600
1993-06-25	4.59	4.59	4.59	4.59	12000
1993-06-28	4.56	4.56	4.56	4.56	1600
1993-06-30	4.56	4.56	4.56	4.56	4000
1993-07-01	4.56	4.63	4.56	4.63	28800
1993-07-02	4.63	4.66	4.63	4.63	20000
1993-07-06	4.63	4.66	4.61	4.61	20800
1993-07-07	4.61	4.61	4.61	4.61	1600
1993-07-13	4.63	4.67	4.61	4.67	10400
1993-07-14	4.64	4.64	4.64	4.64	800
1993-07-16	4.63	4.66	4.63	4.66	9600
1993-07-19	4.63	4.70	4.63	4.69	16800
1993-07-20	4.72	4.72	4.72	4.72	3200
1993-07-21	4.72	4.72	4.70	4.70	1600
1993-07-22	4.73	4.75	4.72	4.72	5600
1993-07-23	4.70	4.70	4.70	4.70	800
1993-07-26	4.73	4.73	4.70	4.70	4800
1993-07-27	4.70	4.70	4.70	4.70	800
1993-07-28	4.70	4.72	4.69	4.72	52800
1993-07-29	4.63	4.63	4.63	4.63	8000
1993-07-30	4.61	4.61	4.59	4.59	24800
1993-08-02	4.56	4.61	4.55	4.55	36000
1993-08-03	4.58	4.61	4.58	4.58	20000
1993-08-04	4.56	4.56	4.56	4.56	1600
1993-08-05	4.63	4.63	4.63	4.63	32000
1993-08-06	4.63	4.63	4.63	4.63	16800
1993-08-11	4.63	4.63	4.61	4.61	5600
1993-08-12	4.58	4.63	4.58	4.59	16000
1993-08-13	4.61	4.61	4.61	4.61	13600
1993-08-16	4.58	4.58	4.55	4.55	40800
1993-08-17	4.58	4.58	4.53	4.53	28800
1993-08-18	4.53	4.53	4.53	4.53	16000
1993-08-19	4.50	4.50	4.44	4.45	51200
1993-08-20	4.47	4.47	4.39	4.41	65600
1993-08-23	4.38	4.38	4.30	4.30	53600
1993-08-25	4.30	4.30	4.20	4.20	52000
1993-08-26	4.13	4.13	4.05	4.05	24000
1993-08-27	4.03	4.03	4.02	4.02	44000
1993-08-30	4.00	4.05	4.00	4.02	16800
1993-08-31	4.09	4.09	4.06	4.06	8800
1993-09-01	4.03	4.03	4.03	4.03	800
1993-09-02	4.02	4.02	4.02	4.02	800
1993-09-03	4.05	4.05	4.02	4.02	15200
1993-09-07	4.00	4.02	4.00	4.02	9600
1993-09-08	4.02	4.02	4.02	4.02	7200
1993-09-10	4.02	4.02	4.02	4.02	1600
1993-09-13	4.02	4.02	4.02	4.02	2400
1993-09-14	4.03	4.03	4.03	4.03	800
1993-09-15	4.03	4.03	4.02	4.02	8800
1993-09-16	4.00	4.00	4.00	4.00	20800
1993-09-17	4.00	4.00	4.00	4.00	1600
1993-09-20	4.06	4.08	4.06	4.08	36000
1993-09-21	4.08	4.08	4.05	4.05	9600
1993-09-22	4.02	4.03	4.00	4.03	14400
1993-09-23	4.00	4.00	4.00	4.00	16000
1993-09-24	4.00	4.00	4.00	4.00	4800
1993-09-27	4.03	4.03	4.03	4.03	16800
1993-09-28	4.03	4.03	4.03	4.03	12000
1993-09-29	4.03	4.03	4.00	4.00	20000
1993-09-30	3.98	4.00	3.98	4.00	16000
1993-10-01	4.00	4.06	4.00	4.03	76800
1993-10-04	4.02	4.02	4.00	4.00	11200
1993-10-05	4.00	4.00	4.00	4.00	800
1993-10-06	4.02	4.05	4.02	4.03	9600
1993-10-07	4.03	4.03	4.03	4.03	1600
1993-10-08	3.98	3.98	3.98	3.98	800
1993-10-11	3.98	3.98	3.98	3.98	4000
1993-10-12	4.02	4.05	4.02	4.05	52800
1993-10-13	4.05	4.05	4.03	4.03	14400
1993-10-14	4.00	4.05	4.00	4.03	21600
1993-10-15	4.02	4.02	4.02	4.02	1600
1993-10-18	4.06	4.11	4.06	4.09	29600
1993-10-19	4.11	4.11	4.11	4.11	800
1993-10-20	4.09	4.11	4.02	4.06	74400
1993-10-21	4.05	4.05	4.02	4.02	26400
1993-10-22	4.03	4.03	4.02	4.02	8800
1993-10-25	4.00	4.00	4.00	4.00	23200
1993-10-26	4.00	4.00	4.00	4.00	3200
1993-10-27	4.05	4.05	4.03	4.03	28000
1993-10-28	4.02	4.02	4.02	4.02	6400
1993-10-29	4.05	4.08	4.02	4.08	20800
1993-11-01	4.05	4.05	4.05	4.05	1600
1993-11-02	4.02	4.05	4.02	4.05	4000
1993-11-03	4.03	4.03	3.98	3.98	28800
1993-11-04	3.98	3.98	3.97	3.97	63200
1993-11-05	3.97	4.03	3.97	4.03	32800
1993-11-08	4.00	4.02	4.00	4.02	1600
1993-11-11	4.00	4.00	4.00	4.00	49600
1993-11-12	4.03	4.03	4.03	4.03	4000
1993-11-15	4.09	4.09	4.08	4.08	4800
1993-11-16	4.06	4.06	4.05	4.05	16800
1993-11-17	4.02	4.06	4.02	4.03	3200
1993-11-18	4.00	4.00	4.00	4.00	1600
1993-11-19	4.02	4.06	4.02	4.06	20800
1993-11-22	4.03	4.06	4.03	4.06	16000
1993-11-23	4.03	4.03	4.02	4.02	3200
1993-11-24	3.98	4.02	3.98	4.02	2400
1993-11-29	3.98	3.98	3.98	3.98	4000
1993-11-30	3.98	3.98	3.98	3.98	21600
1993-12-01	3.95	3.95	3.94	3.94	5600
1993-12-03	3.97	3.97	3.94	3.94	2400
1993-12-06	3.98	4.03	3.98	4.03	13600
1993-12-07	4.00	4.06	4.00	4.06	9600
1993-12-08	4.03	4.03	4.02	4.02	3200
1993-12-09	4.02	4.02	4.02	4.02	800
1993-12-10	4.02	4.02	4.02	4.02	19200
1993-12-13	4.03	4.06	4.03	4.05	25600
1993-12-14	4.05	4.05	4.05	4.05	20800
1993-12-15	4.05	4.05	4.05	4.05	17600
1993-12-16	4.05	4.13	4.05	4.13	16800
1993-12-17	4.16	4.25	4.13	4.25	29600
1993-12-20	4.22	4.22	4.20	4.22	10400
1993-12-22	4.20	4.20	4.20	4.20	4000
1993-12-28	4.25	4.25	4.25	4.25	800
1993-12-29	4.25	4.34	4.25	4.34	12800
1993-12-30	4.33	4.44	4.33	4.42	13600
1993-12-31	4.47	4.50	4.47	4.50	2400
1994-01-03	4.47	4.53	4.44	4.53	40800
1994-01-04	4.48	4.50	4.41	4.41	18400
1994-01-05	4.41	4.41	4.41	4.41	800
1994-01-07	4.38	4.38	4.25	4.25	14400
1994-01-12	4.23	4.23	4.23	4.23	1600
1994-01-13	4.20	4.22	4.20	4.20	17600
1994-01-14	4.23	4.30	4.23	4.30	28000
1994-01-17	4.38	4.38	4.31	4.31	214400
1994-01-18	4.31	4.31	4.31	4.31	20000
1994-01-19	4.31	4.31	4.31	4.31	2400
1994-01-20	4.33	4.33	4.33	4.33	10400
1994-01-21	4.36	4.36	4.33	4.33	15200
1994-01-24	4.34	4.42	4.34	4.41	53600
1994-01-25	4.39	4.42	4.39	4.39	11200
1994-01-26	4.42	4.42	4.39	4.42	8800
1994-01-31	4.45	4.55	4.45	4.55	8000
1994-02-07	4.50	4.50	4.45	4.45	7200
1994-02-08	4.42	4.42	4.38	4.38	8800
1994-02-09	4.39	4.44	4.39	4.44	52000
1994-02-10	4.41	4.41	4.38	4.41	8000
1994-02-11	4.41	4.41	4.38	4.38	7200
1994-02-14	4.38	4.38	4.34	4.38	2400
1994-02-15	4.41	4.41	4.38	4.38	4800
1994-02-16	4.38	4.44	4.38	4.44	12000
1994-02-18	4.47	4.55	4.47	4.55	16000
1994-02-22	4.53	4.56	4.53	4.56	8000
1994-02-23	4.59	4.63	4.59	4.63	6400
1994-02-24	4.59	4.59	4.56	4.56	8800
1994-02-25	4.53	4.53	4.53	4.53	32000
1994-02-28	4.56	4.59	4.56	4.59	4800
1994-03-01	4.56	4.59	4.56	4.59	1600
1994-03-02	4.59	4.59	4.53	4.53	4000
1994-03-03	4.50	4.50	4.47	4.47	12000
1994-03-04	4.50	4.55	4.50	4.52	6400
1994-03-07	4.55	4.58	4.53	4.53	8800
1994-03-10	4.53	4.53	4.53	4.53	1600
1994-03-11	4.50	4.53	4.50	4.53	188000
1994-03-14	4.50	4.50	4.50	4.50	800
1994-03-15	4.47	4.47	4.44	4.44	7200
1994-03-16	4.50	4.50	4.47	4.47	18400
1994-03-17	4.44	4.44	4.44	4.44	800
1994-03-18	4.45	4.50	4.45	4.50	10400
1994-03-21	4.47	4.47	4.42	4.42	7200
1994-03-22	4.47	4.47	4.47	4.47	800
1994-03-23	4.44	4.48	4.44	4.48	3200
1994-03-24	4.50	4.50	4.50	4.50	1600
1994-03-25	4.45	4.45	4.45	4.45	3200
1994-03-29	4.42	4.42	4.42	4.42	2400
1994-03-30	4.39	4.39	4.39	4.39	3200
1994-03-31	4.34	4.44	4.34	4.44	28800
1994-04-04	4.47	4.47	4.38	4.38	4800
1994-04-05	4.38	4.39	4.36	4.36	2400
1994-04-06	4.34	4.34	4.34	4.34	800
1994-04-07	4.31	4.31	4.30	4.30	1600
1994-04-08	4.33	4.33	4.30	4.30	6400
1994-04-11	4.27	4.31	4.27	4.30	3200
1994-04-13	4.33	4.33	4.33	4.33	800
1994-04-15	4.31	4.31	4.31	4.31	8000
1994-04-18	4.38	4.38	4.38	4.38	13600
1994-04-19	4.34	4.34	4.31	4.34	13600
1994-04-20	4.38	4.47	4.38	4.38	64800
1994-04-21	4.41	4.41	4.38	4.41	6400
1994-04-22	4.38	4.38	4.38	4.38	1600
1994-04-26	4.34	4.34	4.34	4.34	8800
1994-04-28	4.34	4.34	4.34	4.34	800
1994-04-29	4.33	4.33	4.33	4.33	800
1994-05-02	4.30	4.30	4.30	4.30	1600
1994-05-03	4.30	4.30	4.27	4.27	70400
1994-05-04	4.23	4.23	4.22	4.22	16000
1994-05-06	4.22	4.25	4.19	4.25	26400
1994-05-09	4.22	4.22	4.22	4.22	1600
1994-05-10	4.25	4.25	4.25	4.25	800
1994-05-11	4.22	4.22	4.22	4.22	1600
1994-05-12	4.20	4.20	4.20	4.20	1600
1994-05-13	4.17	4.17	4.17	4.17	4800
1994-05-17	4.17	4.17	4.17	4.17	1600
1994-05-18	4.17	4.19	4.17	4.19	9600
1994-05-19	4.17	4.23	4.17	4.23	10400
1994-05-20	4.23	4.25	4.23	4.25	4000
1994-05-25	4.22	4.22	4.22	4.22	1600
1994-05-26	4.17	4.23	4.17	4.19	19200
1994-05-27	4.17	4.22	4.16	4.17	30400
1994-05-31	4.17	4.17	4.17	4.17	800
1994-06-01	4.17	4.17	4.17	4.17	4000
1994-06-02	4.16	4.19	4.16	4.16	21600
1994-06-03	4.16	4.20	4.16	4.17	28000
1994-06-06	4.14	4.20	4.14	4.20	15200
1994-06-07	4.17	4.17	4.14	4.14	4000
1994-06-08	4.17	4.20	4.17	4.17	3200
1994-06-09	4.20	4.20	4.17	4.17	2400
1994-06-10	4.14	4.14	4.14	4.14	1600
1994-06-13	4.16	4.20	4.14	4.14	17600
1994-06-14	4.14	4.14	4.14	4.14	1600
1994-06-16	4.14	4.19	4.14	4.19	2400
1994-06-17	4.22	4.22	4.16	4.16	15200
1994-06-20	4.14	4.14	4.14	4.14	800
1994-06-21	4.17	4.17	4.16	4.16	4000
1994-06-22	4.16	4.16	4.16	4.16	1600
1994-06-23	4.16	4.16	4.16	4.16	35200
1994-06-24	4.16	4.16	4.16	4.16	800
1994-06-27	4.14	4.14	4.14	4.14	4000
1994-06-28	4.19	4.19	4.16	4.16	22400
1994-06-29	4.14	4.14	4.14	4.14	1600
1994-06-30	4.19	4.19	4.16	4.19	6400
1994-07-01	4.14	4.16	4.13	4.16	16800
1994-07-05	4.13	4.13	4.13	4.13	800
1994-07-06	4.14	4.14	4.13	4.13	121600
1994-07-08	4.11	4.13	4.11	4.11	8800
1994-07-11	4.11	4.13	4.11	4.13	12000
1994-07-13	4.11	4.11	4.11	4.11	2400
1994-07-14	4.11	4.11	4.11	4.11	6400
1994-07-15	4.11	4.11	4.11	4.11	1600
1994-07-21	4.17	4.17	4.16	4.16	6400
1994-07-22	4.19	4.19	4.13	4.13	37600
1994-07-25	4.13	4.13	4.11	4.11	4800
1994-07-27	4.11	4.13	4.11	4.13	4800
1994-07-29	4.16	4.16	4.16	4.16	800
1994-08-01	4.19	4.19	4.19	4.19	800
1994-08-02	4.20	4.20	4.19	4.19	1600
1994-08-03	4.22	4.28	4.22	4.27	38400
1994-08-04	4.27	4.27	4.27	4.27	22400
1994-08-05	4.25	4.25	4.25	4.25	800
1994-08-08	4.25	4.25	4.25	4.25	2400
1994-08-10	4.25	4.28	4.25	4.28	2400
1994-08-11	4.31	4.33	4.31	4.31	43200
1994-08-12	4.33	4.33	4.31	4.31	6400
1994-08-16	4.34	4.36	4.34	4.36	24000
1994-08-17	4.36	4.36	4.36	4.36	3200
1994-08-19	4.38	4.38	4.38	4.38	9600
1994-08-22	4.38	4.38	4.34	4.34	34400
1994-08-23	4.34	4.34	4.34	4.34	6400
1994-08-24	4.36	4.38	4.36	4.36	2400
1994-08-25	4.38	4.38	4.38	4.38	800
1994-08-29	4.36	4.36	4.36	4.36	800
1994-08-30	4.38	4.38	4.36	4.38	4000
1994-08-31	4.38	4.38	4.38	4.38	800
1994-09-02	4.34	4.34	4.34	4.34	6400
1994-09-06	4.34	4.41	4.34	4.41	9600
1994-09-07	4.41	4.42	4.41	4.41	4800
1994-09-09	4.41	4.41	4.41	4.41	76800
1994-09-12	4.41	4.41	4.41	4.41	6400
1994-09-13	4.38	4.42	4.38	4.42	4800
1994-09-14	4.44	4.44	4.44	4.44	4800
1994-09-15	4.47	4.55	4.47	4.55	8000
1994-09-16	4.55	4.55	4.47	4.53	17600
1994-09-19	4.53	4.53	4.52	4.52	23200
1994-09-20	4.50	4.50	4.47	4.47	3200
1994-09-21	4.47	4.47	4.47	4.47	4800
1994-09-23	4.47	4.47	4.45	4.45	6400
1994-09-26	4.45	4.47	4.45	4.45	4000
1994-09-27	4.45	4.45	4.45	4.45	3200
1994-09-28	4.47	4.47	4.45	4.45	9600
1994-09-30	4.45	4.45	4.45	4.45	1600
1994-10-03	4.44	4.44	4.44	4.44	11200
1994-10-04	4.44	4.44	4.41	4.41	9600
1994-10-05	4.39	4.42	4.39	4.42	13600
1994-10-06	4.41	4.41	4.41	4.41	1600
1994-10-10	4.45	4.45	4.45	4.45	800
1994-10-11	4.44	4.44	4.44	4.44	800
1994-10-12	4.41	4.41	4.41	4.41	5600
1994-10-13	4.39	4.39	4.39	4.39	7200
1994-10-14	4.38	4.38	4.38	4.38	17600
1994-10-17	4.42	4.42	4.42	4.42	4000
1994-10-19	4.39	4.56	4.39	4.50	203200
1994-10-20	4.47	4.48	4.44	4.48	40000
1994-10-21	4.47	4.50	4.47	4.50	3200
1994-10-24	4.50	4.50	4.47	4.47	5600
1994-10-25	4.48	4.48	4.47	4.48	12800
1994-10-26	4.47	4.47	4.45	4.45	16000
1994-10-27	4.48	4.48	4.45	4.45	4800
1994-10-28	4.48	4.48	4.47	4.47	2400
1994-10-31	4.45	4.45	4.45	4.45	800
1994-11-01	4.45	4.45	4.45	4.45	556000
1994-11-02	4.44	4.44	4.44	4.44	4000
1994-11-03	4.44	4.44	4.44	4.44	800
1994-11-04	4.45	4.45	4.45	4.45	1600
1994-11-09	4.45	4.45	4.45	4.45	16000
1994-11-10	4.45	4.45	4.45	4.45	2400
1994-11-11	4.47	4.47	4.47	4.47	10400
1994-11-14	4.47	4.52	4.47	4.52	24800
1994-11-15	4.52	4.52	4.48	4.48	30400
1994-11-16	4.45	4.45	4.45	4.45	2400
1994-11-17	4.45	4.45	4.44	4.44	48800
1994-11-18	4.39	4.41	4.38	4.41	110400
1994-11-21	4.44	4.44	4.44	4.44	1600
1994-11-22	4.41	4.41	4.38	4.39	6400
1994-11-23	4.38	4.38	4.38	4.38	800
1994-11-28	4.39	4.39	4.39	4.39	1600
1994-11-29	4.36	4.36	4.34	4.34	16000
1994-11-30	4.34	4.34	4.34	4.34	800
1994-12-02	4.38	4.38	4.38	4.38	1600
1994-12-09	4.34	4.38	4.34	4.38	1600
1994-12-12	4.34	4.34	4.34	4.34	1600
1994-12-13	4.33	4.38	4.33	4.38	6400
1994-12-15	4.38	4.41	4.34	4.41	6400
1994-12-16	4.44	4.47	4.42	4.47	22400
1994-12-19	4.44	4.47	4.44	4.47	4000
1994-12-20	4.45	4.45	4.45	4.45	4000
1994-12-21	4.45	4.52	4.45	4.52	11200
1994-12-22	4.53	4.59	4.53	4.59	9600
1994-12-23	4.66	4.66	4.64	4.64	7200
1994-12-27	4.63	4.63	4.56	4.56	15200
1994-12-28	4.55	4.55	4.48	4.48	30400
1994-12-29	4.53	4.53	4.53	4.53	4000
1994-12-30	4.53	4.58	4.53	4.55	95200
1995-01-03	4.55	4.55	4.55	4.55	800
1995-01-05	4.53	4.53	4.53	4.53	5600
1995-01-06	4.53	4.58	4.53	4.58	1600
1995-01-09	4.58	4.59	4.56	4.58	8000
1995-01-11	4.58	4.58	4.56	4.56	6400
1995-01-12	4.55	4.55	4.45	4.45	26400
1995-01-13	4.42	4.44	4.41	4.44	60800
1995-01-16	4.41	4.41	4.41	4.41	28000
1995-01-17	4.41	4.44	4.41	4.44	85600
1995-01-18	4.42	4.42	4.42	4.42	7200
1995-01-20	4.42	4.45	4.42	4.42	6400
1995-01-23	4.44	4.47	4.42	4.44	39200
1995-01-24	4.45	4.45	4.42	4.42	26400
1995-01-25	4.42	4.42	4.42	4.42	3200
1995-01-26	4.44	4.44	4.42	4.42	24000
1995-01-27	4.42	4.44	4.42	4.42	9600
1995-01-30	4.41	4.45	4.39	4.45	9600
1995-02-03	4.45	4.45	4.45	4.45	800
1995-02-06	4.42	4.47	4.42	4.47	4000
1995-02-07	4.50	4.63	4.50	4.56	131200
1995-02-08	4.56	4.56	4.53	4.55	42400
1995-02-09	4.56	4.56	4.55	4.56	30400
1995-02-10	4.55	4.55	4.55	4.55	2400
1995-02-13	4.56	4.56	4.53	4.53	23200
1995-02-15	4.55	4.56	4.55	4.56	16000
1995-02-16	4.56	4.61	4.56	4.61	16000
1995-02-17	4.61	4.64	4.61	4.64	7200
1995-02-21	4.67	4.67	4.64	4.64	10400
1995-02-22	4.69	4.70	4.69	4.70	18400
1995-02-23	4.69	4.69	4.69	4.69	4800
1995-02-24	4.70	4.70	4.70	4.70	800
1995-02-27	4.69	4.73	4.69	4.73	13600
1995-02-28	4.73	4.73	4.73	4.73	4000
1995-03-01	4.70	4.70	4.70	4.70	2400
1995-03-02	4.70	4.70	4.70	4.70	800
1995-03-03	4.70	4.70	4.70	4.70	9600
1995-03-06	4.70	4.73	4.70	4.72	8800
1995-03-07	4.69	4.69	4.69	4.69	6400
1995-03-09	4.72	4.72	4.69	4.69	18400
1995-03-10	4.69	4.75	4.69	4.75	18400
1995-03-13	4.75	4.75	4.75	4.75	1600
1995-03-15	4.78	4.78	4.70	4.75	15200
1995-03-16	4.78	4.78	4.72	4.72	8800
1995-03-17	4.70	4.73	4.70	4.70	18400
1995-03-20	4.70	4.75	4.70	4.75	4800
1995-03-21	4.72	4.73	4.72	4.73	3200
1995-03-23	4.70	4.70	4.69	4.69	46400
1995-03-24	4.70	4.70	4.70	4.70	800
1995-03-27	4.70	4.70	4.66	4.66	128000
1995-03-28	4.66	4.69	4.64	4.67	128800
1995-03-30	4.64	4.64	4.64	4.64	800
1995-03-31	4.64	4.72	4.64	4.69	10400
1995-04-03	4.67	4.67	4.64	4.64	6400
1995-04-04	4.64	4.67	4.64	4.67	15200
1995-04-05	4.66	4.67	4.66	4.67	15200
1995-04-06	4.67	4.69	4.66	4.69	77600
1995-04-07	4.67	4.67	4.66	4.67	74400
1995-04-10	4.69	4.69	4.67	4.67	36800
1995-04-11	4.72	4.73	4.67	4.67	20800
1995-04-12	4.67	4.67	4.66	4.67	64000
1995-04-13	4.69	4.69	4.69	4.69	8800
1995-04-17	4.69	4.69	4.66	4.69	83200
1995-04-18	4.66	4.67	4.66	4.67	4000
1995-04-20	4.67	4.67	4.66	4.66	2400
1995-04-21	4.66	4.66	4.66	4.66	12000
1995-04-24	4.64	4.64	4.64	4.64	32800
1995-04-25	4.64	4.66	4.63	4.63	22400
1995-04-26	4.63	4.63	4.63	4.63	40000
1995-04-27	4.63	4.67	4.63	4.67	6400
1995-04-28	4.64	4.66	4.64	4.66	10400
1995-05-01	4.69	4.69	4.63	4.63	14400
1995-05-03	4.61	4.64	4.61	4.64	12800
1995-05-04	4.66	4.67	4.66	4.67	26400
1995-05-05	4.67	4.67	4.67	4.67	800
1995-05-08	4.67	4.67	4.67	4.67	6400
1995-05-09	4.66	4.66	4.63	4.63	54400
1995-05-11	4.64	4.64	4.61	4.61	8800
1995-05-12	4.64	4.64	4.61	4.64	17600
1995-05-15	4.63	4.70	4.63	4.69	259200
1995-05-16	4.69	4.75	4.69	4.72	7200
1995-05-17	4.75	4.81	4.75	4.80	30400
1995-05-18	4.80	4.98	4.80	4.94	307200
1995-05-19	4.92	4.94	4.92	4.94	13600
1995-05-22	4.95	5.22	4.95	5.14	181600
1995-05-23	5.22	5.25	5.22	5.25	45600
1995-05-24	5.22	5.22	5.19	5.19	16000
1995-05-25	5.22	5.22	5.00	5.09	128000
1995-05-26	5.13	5.16	5.13	5.16	8000
1995-05-30	5.19	5.19	5.13	5.13	32000
1995-05-31	5.16	5.16	5.14	5.14	12800
1995-06-01	5.14	5.25	5.14	5.19	32000
1995-06-02	5.22	5.23	5.22	5.22	12800
1995-06-05	5.19	5.22	5.19	5.19	4800
1995-06-06	5.19	5.20	5.19	5.20	9600
1995-06-07	5.16	5.16	5.16	5.16	18400
1995-06-08	5.17	5.19	5.17	5.19	8000
1995-06-09	5.16	5.16	5.16	5.16	1600
1995-06-12	5.16	5.22	5.16	5.22	28800
1995-06-13	5.22	5.22	5.22	5.22	1600
1995-06-14	5.22	5.27	5.22	5.23	20000
1995-06-15	5.23	5.31	5.23	5.31	7200
1995-06-16	5.34	5.34	5.28	5.31	13600
1995-06-19	5.34	5.39	5.28	5.28	30400
1995-06-20	5.25	5.30	5.25	5.30	8800
1995-06-21	5.33	5.33	5.33	5.33	800
1995-06-22	5.34	5.39	5.34	5.39	5600
1995-06-23	5.42	5.42	5.42	5.42	1600
1995-06-26	5.48	5.53	5.48	5.53	17600
1995-06-27	5.56	5.66	5.56	5.58	19200
1995-06-28	5.59	5.63	5.59	5.59	18400
1995-06-29	5.56	5.58	5.53	5.58	14400
1995-06-30	5.55	5.58	5.55	5.58	2400
1995-07-05	5.55	5.56	5.53	5.56	6400
1995-07-06	5.56	5.64	5.56	5.63	56800
1995-07-07	5.61	5.64	5.61	5.64	6400
1995-07-10	5.64	5.64	5.63	5.64	4000
1995-07-11	5.59	5.59	5.59	5.59	35200
1995-07-13	5.59	5.66	5.59	5.63	23200
1995-07-14	5.59	5.63	5.59	5.63	38400
1995-07-17	5.59	5.63	5.59	5.63	20800
1995-07-18	5.59	5.59	5.59	5.59	20800
1995-07-19	5.59	5.61	5.59	5.61	48800
1995-07-20	5.56	5.58	5.56	5.58	36800
1995-07-25	5.56	5.56	5.56	5.56	16000
1995-07-26	5.59	5.59	5.59	5.59	800
1995-07-27	5.59	5.59	5.58	5.58	9600
1995-07-28	5.59	5.63	5.59	5.59	6400
1995-07-31	5.59	5.59	5.58	5.58	2400
1995-08-02	5.59	5.66	5.59	5.66	12800
1995-08-03	5.69	5.69	5.66	5.66	24800
1995-08-04	5.66	5.66	5.61	5.61	41600
1995-08-07	5.61	5.63	5.61	5.63	85600
1995-08-08	5.63	5.64	5.63	5.63	66400
1995-08-09	5.63	5.64	5.63	5.63	33600
1995-08-10	5.63	5.63	5.63	5.63	21600
1995-08-14	5.63	5.63	5.63	5.63	28800
1995-08-15	5.63	5.63	5.58	5.61	126400
1995-08-16	5.59	5.59	5.59	5.59	2400
1995-08-18	5.61	5.61	5.44	5.47	194400
1995-08-21	5.47	5.47	5.47	5.47	1600
1995-08-22	5.48	5.48	5.48	5.48	11200
1995-08-23	5.45	5.48	5.45	5.48	1600
1995-08-24	5.47	5.50	5.47	5.50	7200
1995-08-25	5.47	5.47	5.47	5.47	1600
1995-08-29	5.52	5.52	5.47	5.47	20000
1995-08-31	5.50	5.50	5.50	5.50	2400
1995-09-01	5.48	5.48	5.48	5.48	800
1995-09-06	5.53	5.53	5.50	5.52	8000
1995-09-07	5.53	5.53	5.48	5.48	28800
1995-09-11	5.50	5.52	5.50	5.52	4800
1995-09-12	5.52	5.52	5.52	5.52	2400
1995-09-13	5.48	5.48	5.48	5.48	800
1995-09-14	5.52	5.52	5.48	5.48	3200
1995-09-15	5.52	5.53	5.50	5.50	25600
1995-09-20	5.50	5.50	5.50	5.50	1600
1995-09-21	5.50	5.50	5.50	5.50	800
1995-09-22	5.48	5.48	5.48	5.48	1600
1995-09-25	5.48	5.48	5.48	5.48	800
1995-09-26	5.52	5.53	5.48	5.53	32800
1995-09-27	5.53	5.53	5.48	5.48	31200
1995-09-29	5.52	5.53	5.52	5.53	40000
1995-10-02	5.53	5.53	5.50	5.50	5600
1995-10-04	5.52	5.53	5.52	5.53	26400
1995-10-05	5.56	5.56	5.52	5.55	13600
1995-10-09	5.58	5.58	5.58	5.58	2400
1995-10-10	5.53	5.53	5.50	5.50	6400
1995-10-11	5.50	5.50	5.50	5.50	1600
1995-10-12	5.45	5.47	5.45	5.47	2400
1995-10-13	5.45	5.50	5.45	5.50	4800
1995-10-16	5.47	5.50	5.47	5.47	84800
1995-10-17	5.48	5.53	5.48	5.53	40000
1995-10-18	5.50	5.55	5.50	5.55	149600
1995-10-19	5.56	5.56	5.55	5.56	49600
1995-10-20	5.56	5.59	5.56	5.59	18400
1995-10-23	5.59	5.59	5.59	5.59	1600
1995-10-24	5.63	5.63	5.56	5.56	24000
1995-10-25	5.56	5.56	5.52	5.52	16000
1995-10-26	5.52	5.52	5.52	5.52	1600
1995-10-27	5.52	5.59	5.52	5.56	12800
1995-10-30	5.53	5.55	5.52	5.53	275200
1995-10-31	5.52	5.53	5.52	5.52	8000
1995-11-01	5.52	5.52	5.52	5.52	1600
1995-11-02	5.55	5.56	5.55	5.56	20000
1995-11-03	5.56	5.63	5.56	5.63	9600
1995-11-06	5.66	5.75	5.66	5.75	28800
1995-11-07	5.75	5.78	5.72	5.72	20800
1995-11-09	5.75	5.75	5.75	5.75	1600
1995-11-10	5.75	5.78	5.75	5.77	5600
1995-11-13	5.75	5.75	5.75	5.75	4000
1995-11-15	5.80	5.81	5.80	5.81	11200
1995-11-16	5.84	5.84	5.84	5.84	4000
1995-11-17	5.81	5.88	5.81	5.88	4800
1995-11-20	5.88	5.88	5.88	5.88	1600
1995-11-21	5.84	5.91	5.84	5.91	5600
1995-11-22	5.94	5.97	5.91	5.94	24800
1995-11-27	5.91	5.91	5.89	5.89	1600
1995-11-28	5.94	5.94	5.94	5.94	1600
1995-11-29	5.94	5.97	5.94	5.97	4000
1995-11-30	5.98	5.98	5.95	5.95	4000
1995-12-01	5.92	5.97	5.92	5.94	5600
1995-12-04	5.92	5.98	5.92	5.97	10400
1995-12-05	6.00	6.00	5.95	5.95	17600
1995-12-06	5.95	5.98	5.95	5.98	2400
1995-12-07	5.95	5.98	5.95	5.98	3200
1995-12-11	5.95	5.95	5.95	5.95	800
1995-12-12	5.98	5.98	5.91	5.91	15200
1995-12-13	5.95	5.98	5.95	5.98	12000
1995-12-14	6.00	6.02	5.98	6.02	7200
1995-12-15	6.05	6.11	6.05	6.11	14400
1995-12-18	6.11	6.14	6.11	6.14	10400
1995-12-19	6.14	6.19	6.14	6.19	4800
1995-12-20	6.22	6.23	6.22	6.23	7200
1995-12-21	6.25	6.28	6.25	6.28	12000
1995-12-22	6.31	6.36	6.31	6.36	9600
1995-12-26	6.42	6.42	6.42	6.42	8000
1995-12-27	6.47	6.52	6.47	6.52	22400
1995-12-28	6.52	6.56	6.52	6.56	20000
1995-12-29	6.53	6.72	6.53	6.72	52000
1996-01-02	6.67	6.67	6.59	6.59	28000
1996-01-03	6.59	6.59	6.55	6.55	5600
1996-01-04	6.53	6.61	6.53	6.61	15200
1996-01-05	6.58	6.59	6.56	6.59	16000
1996-01-09	6.56	6.59	6.56	6.59	5600
1996-01-10	6.55	6.55	6.48	6.48	6400
1996-01-11	6.47	6.47	6.47	6.47	3200
1996-01-12	6.48	6.48	6.48	6.48	4800
1996-01-15	6.52	6.53	6.52	6.53	4800
1996-01-16	6.50	6.50	6.44	6.48	22400
1996-01-17	6.48	6.48	6.48	6.48	3200
1996-01-18	6.48	6.48	6.47	6.47	6400
1996-01-19	6.50	6.50	6.47	6.48	6400
1996-01-22	6.47	6.47	6.45	6.45	3200
1996-01-23	6.48	6.50	6.48	6.48	20800
1996-01-24	6.45	6.63	6.45	6.63	58400
1996-01-25	6.61	6.77	6.61	6.75	14400
1996-01-26	6.72	6.88	6.72	6.81	10400
1996-01-29	6.84	6.84	6.84	6.84	1600
1996-01-30	6.81	6.83	6.80	6.81	5600
1996-01-31	6.81	6.84	6.80	6.84	36000
1996-02-01	6.83	6.83	6.83	6.83	3200
1996-02-02	6.88	6.91	6.88	6.91	15200
1996-02-05	6.91	6.91	6.89	6.90	20000
1996-02-06	6.89	6.89	6.84	6.84	10400
1996-02-07	6.85	6.86	6.83	6.84	30400
1996-02-08	6.88	6.88	6.78	6.78	58400
1996-02-09	6.75	6.75	6.72	6.72	2400
1996-02-12	6.69	6.75	6.69	6.75	10400
1996-02-13	6.72	6.81	6.72	6.81	12000
1996-02-14	6.81	6.81	6.81	6.81	800
1996-02-15	6.80	6.81	6.78	6.81	6400
1996-02-16	6.78	6.81	6.78	6.81	9600
1996-02-20	6.78	6.78	6.72	6.72	12800
1996-02-23	6.66	6.66	6.59	6.59	13600
1996-02-26	6.61	6.63	6.61	6.63	13600
1996-02-27	6.64	6.75	6.64	6.75	21600
1996-02-28	6.72	6.72	6.69	6.69	4000
1996-02-29	6.69	6.72	6.69	6.72	8000
1996-03-01	6.69	6.69	6.59	6.59	25600
1996-03-05	6.55	6.55	6.52	6.52	7200
1996-03-06	6.50	6.50	6.50	6.50	52800
1996-03-07	6.53	6.53	6.50	6.50	51200
1996-03-08	6.44	6.44	6.44	6.44	800
1996-03-11	6.47	6.47	6.42	6.42	3200
1996-03-13	6.44	6.44	6.38	6.39	18400
1996-03-14	6.41	6.41	6.38	6.38	4000
1996-03-15	6.38	6.38	6.28	6.28	6400
1996-03-18	6.31	6.31	6.31	6.31	81600
1996-03-19	6.36	6.41	6.34	6.41	116000
1996-03-20	6.39	6.39	6.38	6.39	4800
1996-03-21	6.36	6.36	6.36	6.36	15200
1996-03-22	6.36	6.45	6.36	6.45	25600
1996-03-25	6.44	6.44	6.41	6.41	13600
1996-03-26	6.38	6.41	6.38	6.41	18400
1996-03-27	6.38	6.44	6.38	6.44	16000
1996-03-28	6.41	6.44	6.39	6.44	4800
1996-03-29	6.41	6.50	6.38	6.50	65600
1996-04-01	6.53	6.56	6.53	6.56	4800
1996-04-02	6.53	6.53	6.52	6.52	4800
1996-04-03	6.50	6.50	6.50	6.50	800
1996-04-08	6.47	6.47	6.36	6.36	56800
1996-04-09	6.41	6.42	6.41	6.42	4800
1996-04-10	6.38	6.38	6.38	6.38	2400
1996-04-11	6.38	6.41	6.36	6.41	40800
1996-04-12	6.44	6.45	6.44	6.44	4000
1996-04-15	6.42	6.44	6.41	6.44	7200
1996-04-16	6.41	6.45	6.41	6.45	13600
1996-04-17	6.41	6.41	6.36	6.39	17600
1996-04-18	6.40	6.40	6.38	6.39	100800
1996-04-19	6.41	6.42	6.38	6.42	26400
1996-04-22	6.38	6.38	6.38	6.38	31200
1996-04-23	6.39	6.45	6.39	6.45	10400
1996-04-24	6.42	6.42	6.39	6.41	5600
1996-04-25	6.44	6.44	6.44	6.44	800
1996-04-26	6.45	6.45	6.42	6.42	16800
1996-04-29	6.42	6.42	6.39	6.41	6400
1996-04-30	6.39	6.39	6.39	6.39	800
1996-05-01	6.41	6.42	6.41	6.42	1600
1996-05-02	6.41	6.41	6.38	6.39	8800
1996-05-03	6.38	6.38	6.36	6.36	4000
1996-05-06	6.38	6.44	6.38	6.44	15200
1996-05-07	6.44	6.44	6.44	6.44	1600
1996-05-08	6.41	6.41	6.38	6.38	86400
1996-05-09	6.38	6.38	6.38	6.38	800
1996-05-10	6.38	6.38	6.36	6.36	12800
1996-05-13	6.36	6.36	6.36	6.36	6400
1996-05-14	6.36	6.38	6.36	6.38	59200
1996-05-15	6.38	6.38	6.38	6.38	31200
1996-05-16	6.38	6.44	6.38	6.39	7200
1996-05-17	6.38	6.42	6.38	6.42	43200
1996-05-20	6.42	6.45	6.42	6.45	4000
1996-05-21	6.44	6.44	6.44	6.44	1600
1996-05-22	6.41	6.41	6.41	6.41	6400
1996-05-23	6.45	6.45	6.44	6.44	16000
1996-05-24	6.44	6.44	6.41	6.41	66400
1996-05-28	6.39	6.39	6.39	6.39	1600
1996-05-29	6.39	6.39	6.39	6.39	20000
1996-05-30	6.39	6.39	6.39	6.39	12800
1996-05-31	6.44	6.44	6.44	6.44	8000
1996-06-03	6.41	6.44	6.41	6.44	25600
1996-06-04	6.47	6.50	6.47	6.50	29600
1996-06-05	6.53	6.56	6.53	6.56	8800
1996-06-06	6.53	6.53	6.53	6.53	4000
1996-06-07	6.56	6.63	6.56	6.63	24000
1996-06-10	6.59	6.59	6.59	6.59	800
1996-06-11	6.56	6.59	6.56	6.56	38400
1996-06-13	6.59	6.59	6.56	6.59	52800
1996-06-14	6.56	6.56	6.50	6.56	32000
1996-06-18	6.58	6.59	6.58	6.59	42400
1996-06-19	6.58	6.58	6.58	6.58	800
1996-06-20	6.55	6.55	6.53	6.53	4000
1996-06-21	6.56	6.56	6.53	6.53	8800
1996-06-24	6.53	6.63	6.53	6.63	40000
1996-06-25	6.63	6.66	6.63	6.66	1600
1996-06-26	6.63	6.63	6.59	6.59	4000
1996-06-27	6.66	6.73	6.66	6.73	44800
1996-06-28	6.73	6.75	6.73	6.75	9600
1996-07-01	6.72	6.73	6.72	6.73	1600
1996-07-02	6.73	6.73	6.73	6.73	20000
1996-07-03	6.75	6.75	6.75	6.75	8000
1996-07-05	6.69	6.70	6.69	6.69	3200
1996-07-08	6.66	6.66	6.64	6.66	8800
1996-07-10	6.63	6.63	6.56	6.56	11200
1996-07-11	6.50	6.50	6.48	6.48	6400
1996-07-12	6.45	6.45	6.44	6.44	1600
1996-07-15	6.38	6.38	6.38	6.38	2400
1996-07-16	6.34	6.34	6.34	6.34	75200
1996-07-17	6.42	6.56	6.42	6.56	35200
1996-07-18	6.56	6.56	6.52	6.52	3200
1996-07-19	6.50	6.50	6.47	6.47	6400
1996-07-22	6.48	6.48	6.47	6.47	5600
1996-07-25	6.47	6.56	6.45	6.56	14400
1996-07-26	6.56	6.56	6.38	6.38	42400
1996-07-29	6.41	6.41	6.36	6.36	30400
1996-07-30	6.38	6.38	6.38	6.38	3200
1996-07-31	6.38	6.39	6.38	6.38	4000
1996-08-01	6.41	6.44	6.41	6.44	3200
1996-08-02	6.50	6.66	6.50	6.66	33600
1996-08-05	6.69	6.69	6.69	6.69	16000
1996-08-06	6.72	6.72	6.72	6.72	8000
1996-08-07	6.69	6.72	6.69	6.72	5600
1996-08-08	6.72	6.78	6.69	6.75	11200
1996-08-09	6.75	6.75	6.75	6.75	1600
1996-08-16	6.70	6.72	6.70	6.72	2400
1996-08-22	6.69	6.69	6.69	6.69	800
1996-08-23	6.67	6.69	6.66	6.67	8000
1996-08-26	6.64	6.64	6.64	6.64	800
1996-08-29	6.64	6.64	6.63	6.63	17600
1996-09-04	6.64	6.69	6.64	6.69	4800
1996-09-06	6.66	6.69	6.66	6.69	1600
1996-09-09	6.72	6.73	6.66	6.66	12800
1996-09-10	6.66	6.66	6.66	6.66	800
1996-09-11	6.69	6.69	6.69	6.69	34400
1996-09-12	6.69	6.75	6.69	6.75	3200
1996-09-17	6.73	6.73	6.73	6.73	6400
1996-09-18	6.77	6.77	6.75	6.75	3200
1996-09-19	6.75	6.78	6.75	6.75	4800
1996-09-20	6.72	6.78	6.72	6.78	8800
1996-09-24	6.75	6.75	6.75	6.75	1600
1996-09-25	6.78	6.78	6.78	6.78	1600
1996-09-26	6.78	6.83	6.78	6.81	26400
1996-09-27	6.83	6.83	6.83	6.83	800
1996-09-30	6.81	6.81	6.81	6.81	10400
1996-10-01	6.81	6.81	6.78	6.81	24800
1996-10-02	6.84	6.84	6.84	6.84	800
1996-10-03	6.83	6.83	6.83	6.83	800
1996-10-04	6.83	6.86	6.83	6.84	13600
1996-10-07	6.86	6.86	6.86	6.86	800
1996-10-08	6.86	6.86	6.86	6.86	1600
1996-10-09	6.86	6.86	6.83	6.83	10400
1996-10-10	6.80	6.83	6.80	6.83	1600
1996-10-11	6.81	6.81	6.81	6.81	800
1996-10-14	6.81	6.81	6.81	6.81	800
1996-10-15	6.84	6.88	6.84	6.84	5600
1996-10-16	6.84	6.84	6.81	6.81	3200
1996-10-17	6.78	6.78	6.78	6.78	60800
1996-10-18	6.78	6.78	6.78	6.78	3200
1996-10-21	6.78	6.78	6.77	6.77	3200
1996-10-22	6.81	6.81	6.78	6.78	9600
1996-10-23	6.78	6.78	6.77	6.78	48000
1996-10-24	6.77	6.77	6.77	6.77	3200
1996-10-28	6.77	6.77	6.77	6.77	3200
1996-10-29	6.77	6.77	6.77	6.77	1600
1996-10-30	6.77	6.77	6.77	6.77	800
1996-10-31	6.77	6.77	6.77	6.77	1600
1996-11-01	6.78	6.78	6.78	6.78	800
1996-11-05	6.81	6.81	6.77	6.77	23200
1996-11-06	6.77	6.88	6.77	6.81	106400
1996-11-07	6.78	6.78	6.78	6.78	8000
1996-11-08	6.78	6.78	6.78	6.78	1600
1996-11-11	6.81	6.81	6.78	6.78	2400
1996-11-12	6.75	6.75	6.69	6.69	4800
1996-11-13	6.69	6.69	6.64	6.64	25600
1996-11-14	6.67	6.69	6.63	6.66	111200
1996-11-15	6.66	6.66	6.63	6.63	48000
1996-11-18	6.64	6.64	6.63	6.63	16800
1996-11-19	6.59	6.59	6.59	6.59	800
1996-11-20	6.58	6.58	6.53	6.55	75200
1996-11-21	6.56	6.56	6.53	6.55	11200
1996-11-22	6.53	6.53	6.52	6.52	9600
1996-11-25	6.50	6.50	6.45	6.45	11200
1996-11-26	6.45	6.48	6.38	6.38	68800
1996-11-27	6.34	6.34	6.31	6.31	46400
1996-12-02	6.28	6.30	6.25	6.30	112000
1996-12-03	6.30	6.30	6.30	6.30	16800
1996-12-04	6.30	6.30	6.25	6.27	24800
1996-12-05	6.27	6.29	6.23	6.28	116800
1996-12-06	6.27	6.27	6.25	6.25	12000
1996-12-09	6.23	6.25	6.22	6.25	6400
1996-12-10	6.25	6.25	6.20	6.20	16800
1996-12-11	6.20	6.23	6.20	6.23	10400
1996-12-12	6.22	6.22	6.20	6.22	7200
1996-12-13	6.20	6.25	6.20	6.25	12000
1996-12-16	6.23	6.23	6.23	6.23	4800
1996-12-17	6.25	6.25	6.22	6.22	14400
1996-12-18	6.25	6.25	6.20	6.22	13600
1996-12-19	6.23	6.27	6.20	6.25	40000
1996-12-20	6.28	6.34	6.28	6.34	24000
1996-12-23	6.36	6.36	6.31	6.33	67200
1996-12-24	6.31	6.31	6.31	6.31	9600
1996-12-26	6.33	6.33	6.31	6.33	6400
1996-12-27	6.31	6.31	6.31	6.31	19200
1996-12-30	6.34	6.38	6.30	6.30	62400
1996-12-31	6.27	6.30	6.27	6.30	9600
1997-01-02	6.30	6.30	6.27	6.28	12800
1997-01-03	6.28	6.30	6.27	6.27	15200
1997-01-06	6.27	6.27	6.20	6.20	80000
1997-01-07	6.23	6.23	6.20	6.20	42400
1997-01-08	6.20	6.22	6.20	6.22	45600
1997-01-09	6.19	6.20	6.19	6.19	29600
1997-01-10	6.19	6.19	6.19	6.19	6400
1997-01-13	6.22	6.28	6.22	6.28	13600
1997-01-14	6.27	6.27	6.27	6.27	16000
1997-01-15	6.25	6.31	6.25	6.31	13600
1997-01-16	6.33	6.38	6.33	6.38	4000
1997-01-17	6.34	6.36	6.34	6.34	24000
1997-01-20	6.44	6.88	6.44	6.86	101600
1997-01-21	6.86	6.97	6.83	6.92	68000
1997-01-22	6.97	7.00	6.95	7.00	20800
1997-01-23	7.00	7.05	6.97	7.00	39200
1997-01-24	6.98	7.00	6.97	6.97	6400
1997-01-27	6.95	6.98	6.94	6.94	9600
1997-01-28	6.91	6.97	6.91	6.97	9600
1997-01-29	6.94	6.97	6.92	6.97	44000
1997-01-30	6.94	6.97	6.94	6.95	3200
1997-01-31	6.94	7.00	6.88	6.88	51200
1997-02-03	6.88	6.88	6.84	6.88	17600
1997-02-05	6.88	6.88	6.84	6.84	2400
1997-02-06	6.84	6.84	6.81	6.81	4000
1997-02-07	6.81	6.81	6.77	6.77	4000
1997-02-10	6.75	6.75	6.72	6.72	2400
1997-02-11	6.69	6.70	6.66	6.67	10400
1997-02-12	6.67	6.75	6.67	6.73	12800
1997-02-13	6.75	6.75	6.72	6.72	11200
1997-02-14	6.70	6.73	6.70	6.70	16800
1997-02-18	6.67	6.75	6.67	6.69	12000
1997-02-19	6.72	6.72	6.69	6.69	8800
1997-02-20	6.72	6.72	6.70	6.70	14400
1997-02-21	6.69	6.69	6.69	6.69	2400
1997-02-24	6.69	6.72	6.69	6.69	11200
1997-02-25	6.69	6.72	6.69	6.72	33600
1997-02-26	6.72	6.72	6.61	6.61	16000
1997-02-27	6.56	6.56	6.53	6.53	57600
1997-02-28	6.55	6.56	6.55	6.56	16000
1997-03-03	6.56	6.56	6.56	6.56	2400
1997-03-04	6.53	6.53	6.50	6.50	4800
1997-03-05	6.53	6.53	6.39	6.39	95200
1997-03-06	6.38	6.41	6.38	6.41	14400
1997-03-07	6.42	6.66	6.42	6.63	41600
1997-03-10	6.66	6.67	6.64	6.64	11200
1997-03-11	6.64	6.67	6.59	6.66	32800
1997-03-12	6.64	6.64	6.64	6.64	800
1997-03-13	6.65	6.66	6.65	6.66	11200
1997-03-14	6.69	6.73	6.69	6.70	16800
1997-03-17	6.70	6.70	6.69	6.69	16800
1997-03-18	6.69	6.70	6.69	6.70	15200
1997-03-19	6.70	6.70	6.67	6.67	9600
1997-03-20	6.67	6.69	6.67	6.67	5600
1997-03-21	6.67	6.68	6.67	6.67	13600
1997-03-24	6.69	6.72	6.69	6.72	32800
1997-03-25	6.70	6.70	6.67	6.67	45600
1997-03-26	6.66	6.67	6.66	6.67	11200
1997-03-31	6.66	6.69	6.64	6.69	68800
1997-04-01	6.69	6.73	6.69	6.73	11200
1997-04-03	6.70	6.73	6.69	6.73	24800
1997-04-07	6.75	6.75	6.72	6.72	4000
1997-04-08	6.72	6.75	6.72	6.75	4000
1997-04-09	6.75	6.77	6.75	6.77	3200
1997-04-11	6.72	6.73	6.70	6.73	12000
1997-04-14	6.70	6.73	6.70	6.73	19200
1997-04-15	6.78	6.81	6.77	6.78	16800
1997-04-16	6.77	6.81	6.77	6.81	11200
1997-04-17	6.81	6.81	6.81	6.81	800
1997-04-18	6.94	7.09	6.94	7.09	44800
1997-04-21	7.08	7.16	7.08	7.16	30400
1997-04-22	7.16	7.19	7.16	7.16	22400
1997-04-23	7.16	7.19	7.16	7.17	9600
1997-04-24	7.20	7.22	7.19	7.22	16000
1997-04-28	7.20	7.20	7.17	7.17	7200
1997-04-29	7.17	7.20	7.17	7.20	10400
1997-04-30	7.22	7.25	7.22	7.25	13600
1997-05-01	7.27	7.42	7.27	7.41	23200
1997-05-02	7.47	7.59	7.47	7.59	32000
1997-05-05	7.63	7.78	7.63	7.67	58400
1997-05-06	7.66	7.66	7.56	7.56	45600
1997-05-07	7.53	7.55	7.53	7.55	16800
1997-05-08	7.53	7.53	7.52	7.52	2400
1997-05-09	7.53	7.53	7.42	7.44	15200
1997-05-12	7.41	7.50	7.41	7.50	30400
1997-05-13	7.55	7.59	7.55	7.59	11200
1997-05-14	7.58	7.58	7.58	7.58	800
1997-05-15	7.55	7.56	7.55	7.55	7200
1997-05-16	7.56	7.61	7.56	7.56	19200
1997-05-19	7.56	7.56	7.47	7.47	15200
1997-05-20	7.44	7.44	7.42	7.42	3200
1997-05-21	7.31	7.31	7.31	7.31	41600
1997-05-22	7.31	7.31	7.25	7.25	27200
1997-05-23	7.25	7.25	7.22	7.25	51200
1997-05-27	7.25	7.25	7.13	7.13	28000
1997-05-28	7.11	7.14	7.11	7.14	41600
1997-05-29	7.16	7.22	7.16	7.22	12800
1997-05-30	7.22	7.27	7.22	7.27	12000
1997-06-02	7.27	7.27	7.25	7.25	5600
1997-06-03	7.24	7.25	7.23	7.23	110400
1997-06-04	7.22	7.23	7.19	7.19	23200
1997-06-05	7.25	7.27	7.23	7.27	31200
1997-06-06	7.23	7.28	7.23	7.28	13600
1997-06-09	7.31	7.38	7.31	7.38	22400
1997-06-10	7.36	7.36	7.34	7.36	69600
1997-06-11	7.38	7.38	7.36	7.38	20000
1997-06-12	7.36	7.36	7.34	7.36	7200
1997-06-13	7.38	7.47	7.38	7.47	35200
1997-06-16	7.47	7.52	7.47	7.52	4000
1997-06-17	7.55	7.56	7.53	7.53	15200
1997-06-18	7.53	7.56	7.53	7.56	6400
1997-06-19	7.55	7.59	7.52	7.55	83200
1997-06-20	7.52	7.53	7.52	7.52	81600
1997-06-23	7.52	7.52	7.48	7.48	26400
1997-06-24	7.52	7.53	7.50	7.50	51200
1997-06-25	7.47	7.47	7.20	7.20	51200
1997-06-26	7.20	7.20	7.20	7.20	5600
1997-06-30	7.25	7.28	7.24	7.28	68000
1997-07-01	7.28	7.30	7.27	7.28	12000
1997-07-02	7.28	7.28	7.28	7.28	3200
1997-07-03	7.30	7.30	7.30	7.30	1600
1997-07-07	7.28	7.33	7.28	7.31	10400
1997-07-08	7.31	7.41	7.31	7.41	16800
1997-07-09	7.38	7.38	7.36	7.37	37600
1997-07-10	7.38	7.38	7.38	7.38	16000
1997-07-14	7.36	7.38	7.36	7.38	4000
1997-07-15	7.41	7.41	7.38	7.41	16000
1997-07-16	7.44	7.50	7.44	7.50	9600
1997-07-17	7.53	7.55	7.53	7.53	17600
1997-07-18	7.59	7.70	7.59	7.70	48800
1997-07-21	7.69	7.69	7.69	7.69	5600
1997-07-22	7.67	7.70	7.67	7.67	20800
1997-07-23	7.66	7.66	7.65	7.66	5600
1997-07-24	7.67	7.67	7.65	7.65	12800
1997-07-25	7.63	7.63	7.59	7.59	4000
1997-07-28	7.59	7.59	7.55	7.55	10400
1997-07-29	7.59	7.67	7.59	7.67	23200
1997-07-30	7.70	7.77	7.70	7.77	7200
1997-07-31	7.80	7.81	7.80	7.80	7200
1997-08-01	7.78	7.78	7.75	7.75	24800
1997-08-04	7.75	7.82	7.75	7.82	14400
1997-08-05	7.85	8.00	7.85	8.00	55200
1997-08-06	8.19	8.28	8.19	8.28	64800
1997-08-07	8.30	8.69	8.30	8.61	62400
1997-08-08	8.55	8.78	8.52	8.75	82400
1997-08-11	8.77	8.81	8.77	8.80	20800
1997-08-12	8.80	8.88	8.80	8.88	29600
1997-08-13	8.88	9.02	8.88	8.98	23200
1997-08-14	9.00	9.05	9.00	9.05	27200
1997-08-15	9.05	9.05	8.97	8.97	28000
1997-08-18	8.98	9.08	8.96	9.08	44000
1997-08-19	9.08	9.14	9.07	9.07	24800
1997-08-20	9.04	9.16	9.04	9.16	18400
1997-08-21	9.14	9.14	9.13	9.13	20000
1997-08-22	9.11	9.13	9.08	9.11	21600
1997-08-25	9.11	9.14	9.11	9.14	19200
1997-08-26	9.14	9.14	9.13	9.14	64800
1997-08-27	9.00	9.01	8.94	9.01	58400
1997-08-28	9.01	9.16	8.98	9.13	32800
1997-08-29	9.13	9.19	9.13	9.13	16800
1997-09-02	9.11	9.13	9.09	9.09	36800
1997-09-03	9.08	9.09	9.05	9.05	17600
1997-09-04	9.05	9.08	9.05	9.06	34400
1997-09-05	9.05	9.12	9.05	9.10	16000
1997-09-08	9.10	9.10	9.10	9.10	3200
1997-09-09	9.11	9.27	9.11	9.27	21600
1997-09-10	9.32	9.56	9.32	9.56	44000
1997-09-11	9.53	9.63	9.53	9.63	37600
1997-09-12	9.45	9.70	9.45	9.70	70400
1997-09-15	9.66	9.66	9.65	9.66	16800
1997-09-16	9.69	9.88	9.69	9.86	43200
1997-09-17	9.88	9.88	9.84	9.84	87200
1997-09-18	9.84	9.90	9.84	9.90	42400
1997-09-19	9.88	9.88	9.78	9.78	67200
1997-09-22	9.81	9.97	9.81	9.83	64800
1997-09-23	9.83	9.86	9.72	9.75	33600
1997-09-24	9.75	9.76	9.66	9.66	17600
1997-09-25	9.66	9.66	9.66	9.66	800
1997-09-26	9.69	9.69	9.69	9.69	3200
1997-09-29	9.66	9.69	9.66	9.68	16800
1997-09-30	9.69	9.70	9.65	9.67	42400
1997-10-01	9.67	9.75	9.67	9.73	60000
1997-10-02	9.73	9.73	9.72	9.72	6400
1997-10-03	9.73	9.78	9.73	9.73	14400
1997-10-06	9.74	9.81	9.72	9.73	15200
1997-10-07	9.73	9.79	9.66	9.66	57600
1997-10-08	9.69	9.69	9.64	9.64	17600
1997-10-09	9.63	9.66	9.63	9.64	38400
1997-10-10	9.59	9.62	9.56	9.57	40800
1997-10-13	9.60	9.60	9.57	9.59	62400
1997-10-14	9.55	9.55	9.47	9.47	4800
1997-10-15	9.45	9.45	9.38	9.38	16800
1997-10-16	9.44	9.52	9.44	9.48	40000
1997-10-17	9.45	9.45	9.41	9.41	37600
1997-10-20	9.38	9.39	9.38	9.39	26400
1997-10-21	9.36	9.44	9.36	9.44	20800
1997-10-22	9.42	9.42	9.30	9.34	48800
1997-10-23	9.30	9.30	9.23	9.23	20000
1997-10-24	9.23	9.23	9.19	9.19	11200
1997-10-27	9.17	9.22	9.06	9.06	56000
1997-10-28	9.08	9.08	8.98	9.00	72000
1997-10-29	9.02	9.11	9.00	9.00	43200
1997-10-30	9.00	9.02	9.00	9.02	2400
1997-10-31	9.02	9.27	9.02	9.27	33600
1997-11-03	9.30	9.39	9.30	9.38	13600
1997-11-04	9.40	9.40	9.40	9.40	6400
1997-11-05	9.38	9.38	9.34	9.34	8800
1997-11-06	9.31	9.31	9.28	9.29	22400
1997-11-07	9.26	9.26	9.19	9.19	16000
1997-11-10	9.09	9.11	9.02	9.04	24800
1997-11-11	9.07	9.14	9.07	9.14	11200
1997-11-12	9.11	9.13	9.11	9.12	5600
1997-11-13	9.13	9.25	9.13	9.25	42400
1997-11-14	9.25	9.35	9.25	9.35	16800
1997-11-17	9.35	9.41	9.35	9.41	6400
1997-11-18	9.43	9.57	9.43	9.52	107200
1997-11-19	9.51	9.53	9.51	9.53	13600
1997-11-20	9.53	9.57	9.52	9.57	24000
1997-11-21	9.59	9.59	9.53	9.53	28800
1997-11-24	9.53	9.53	9.52	9.52	16000
1997-11-25	9.53	9.55	9.52	9.54	13600
1997-11-26	9.55	9.55	9.55	9.55	4800
1997-11-28	9.55	9.56	9.55	9.55	19200
1997-12-01	9.50	9.52	9.48	9.51	40000
1997-12-02	9.51	9.51	9.51	9.51	24000
1997-12-03	9.51	9.53	9.51	9.52	16000
1997-12-04	9.53	9.53	9.50	9.50	12000
1997-12-05	9.52	9.54	9.52	9.53	12000
1997-12-08	9.53	9.53	9.41	9.48	57600
1997-12-09	9.48	9.48	9.47	9.47	14400
1997-12-10	9.44	9.44	9.29	9.29	49600
1997-12-11	9.27	9.27	9.23	9.23	7200
1997-12-12	9.23	9.25	9.23	9.25	67200
1997-12-15	9.20	9.21	9.16	9.16	36800
1997-12-16	9.14	9.14	9.14	9.14	9600
1997-12-17	9.13	9.19	9.13	9.19	28000
1997-12-18	9.19	9.19	9.14	9.15	56000
1997-12-19	9.13	9.22	9.10	9.19	88800
1997-12-22	9.20	9.21	9.16	9.17	62400
1997-12-23	9.17	9.20	9.17	9.20	8800
1997-12-24	9.16	9.25	9.16	9.19	37200
1997-12-26	9.13	9.13	9.05	9.09	7200
1997-12-29	9.06	9.06	9.03	9.03	6800
1997-12-30	9.05	9.13	9.05	9.11	54400
1997-12-31	9.13	9.17	9.06	9.08	105200
1998-01-02	9.06	9.06	8.69	8.75	41600
1998-01-05	8.73	8.73	8.45	8.56	63200
1998-01-06	8.52	8.59	8.50	8.58	44800
1998-01-07	8.55	8.55	8.47	8.55	56000
1998-01-08	8.53	8.53	8.53	8.53	28800
1998-01-09	8.53	8.56	8.53	8.55	32000
1998-01-12	8.53	8.55	8.53	8.55	27200
1998-01-13	8.52	8.52	8.50	8.50	45200
1998-01-14	8.50	8.58	8.50	8.58	48000
1998-01-15	8.58	8.61	8.55	8.61	21200
1998-01-16	8.59	8.70	8.59	8.70	5200
1998-01-20	8.73	8.73	8.73	8.73	4000
1998-01-21	8.69	8.72	8.67	8.72	35200
1998-01-22	8.67	8.70	8.67	8.70	1600
1998-01-23	8.70	8.70	8.66	8.66	59200
1998-01-26	8.66	8.66	8.61	8.61	57200
1998-01-27	8.61	8.64	8.61	8.63	20400
1998-01-28	8.66	8.66	8.61	8.61	37600
1998-01-29	8.61	8.63	8.61	8.63	28400
1998-01-30	8.63	8.81	8.61	8.81	105600
1998-02-02	8.88	8.94	8.84	8.89	47200
1998-02-03	8.89	8.89	8.88	8.88	30000
1998-02-04	8.88	8.95	8.88	8.94	65600
1998-02-05	8.95	9.03	8.95	9.03	57600
1998-02-06	9.03	9.06	9.03	9.06	49600
1998-02-09	9.03	9.03	9.00	9.03	14000
1998-02-10	9.00	9.13	9.00	9.11	77200
1998-02-11	9.09	9.13	9.05	9.05	12400
1998-02-12	9.00	9.03	8.95	9.03	19200
1998-02-13	9.03	9.11	9.03	9.09	26000
1998-02-17	9.08	9.08	9.03	9.03	4400
1998-02-18	9.03	9.08	9.03	9.08	8000
1998-02-19	9.08	9.11	9.06	9.11	11600
1998-02-20	9.09	9.16	9.08	9.16	94000
1998-02-23	9.16	9.31	9.16	9.31	132400
1998-02-24	9.34	9.36	9.33	9.33	9600
1998-02-25	9.33	9.33	9.33	9.33	5200
1998-02-26	9.33	9.33	9.31	9.31	2400
1998-02-27	9.31	9.38	9.31	9.36	97600
1998-03-02	9.38	9.44	9.38	9.44	45600
1998-03-03	9.44	9.47	9.44	9.47	7600
1998-03-04	9.44	9.44	9.41	9.41	4000
1998-03-05	9.38	9.44	9.36	9.41	46800
1998-03-06	9.41	9.45	9.41	9.44	21600
1998-03-09	9.44	9.44	9.44	9.44	20800
1998-03-10	9.47	9.63	9.47	9.63	30000
1998-03-11	9.66	9.73	9.66	9.70	18000
1998-03-12	9.66	9.67	9.56	9.56	13600
1998-03-13	9.50	9.50	9.42	9.48	42800
1998-03-16	9.44	9.44	9.44	9.44	400
1998-03-17	9.48	9.56	9.48	9.56	4000
1998-03-18	9.63	9.77	9.63	9.75	24400
1998-03-19	9.75	9.75	9.64	9.69	11600
1998-03-20	9.63	9.73	9.63	9.63	24400
1998-03-23	9.59	9.61	9.58	9.61	9200
1998-03-24	9.63	9.70	9.56	9.70	88800
1998-03-25	9.75	9.77	9.75	9.75	74800
1998-03-26	9.75	9.75	9.72	9.73	5600
1998-03-27	9.73	9.80	9.70	9.78	46000
1998-03-30	9.75	9.75	9.70	9.70	6400
1998-03-31	9.67	9.72	9.67	9.69	34800
1998-04-01	9.69	9.84	9.69	9.84	16000
1998-04-02	9.78	9.84	9.75	9.84	54800
1998-04-03	9.84	9.84	9.78	9.80	29600
1998-04-06	9.80	9.80	9.72	9.73	35600
1998-04-07	9.69	9.69	9.59	9.61	22800
1998-04-08	9.61	9.69	9.61	9.63	39200
1998-04-09	9.63	9.63	9.61	9.61	28000
1998-04-13	9.53	9.61	9.53	9.61	14800
1998-04-14	9.58	9.63	9.55	9.59	34400
1998-04-15	9.63	9.69	9.61	9.69	62800
1998-04-16	9.67	9.70	9.66	9.66	16800
1998-04-17	9.64	9.69	9.64	9.69	9200
1998-04-21	9.67	9.73	9.67	9.73	2000
1998-04-22	9.72	9.73	9.70	9.70	7600
1998-04-23	9.67	9.67	9.61	9.63	8400
1998-04-24	9.69	9.77	9.69	9.72	47600
1998-04-27	9.72	9.73	9.72	9.72	34000
1998-04-28	9.75	9.89	9.73	9.89	56400
1998-04-29	9.92	10.00	9.92	10.00	66400
1998-04-30	10.00	10.06	9.98	10.02	29600
1998-05-01	10.02	10.13	10.02	10.06	31200
1998-05-04	10.06	10.11	10.02	10.02	20400
1998-05-05	10.03	10.03	10.00	10.02	9200
1998-05-06	10.02	10.03	10.00	10.00	12400
1998-05-07	10.00	10.02	10.00	10.00	7600
1998-05-08	10.03	10.09	10.03	10.09	8000
1998-05-11	10.09	10.09	10.05	10.05	36000
1998-05-12	10.00	10.00	9.98	9.98	18000
1998-05-13	9.92	10.06	9.91	10.06	69200
1998-05-14	10.03	10.05	10.03	10.05	17600
1998-05-15	10.05	10.05	10.03	10.03	22000
1998-05-18	10.02	10.08	10.02	10.08	17600
1998-05-19	10.08	10.08	10.02	10.03	20000
1998-05-20	10.02	10.02	10.00	10.00	32000
1998-05-21	10.00	10.02	10.00	10.02	55600
1998-05-22	10.00	10.22	10.00	10.19	107200
1998-05-26	10.19	10.39	10.19	10.34	42400
1998-05-27	10.36	10.41	10.33	10.33	89600
1998-05-28	10.36	10.42	10.36	10.42	11200
1998-05-29	10.41	10.45	10.41	10.44	24800
1998-06-01	10.44	10.44	10.38	10.39	22000
1998-06-02	10.44	10.44	10.22	10.22	7600
1998-06-03	10.23	10.25	10.23	10.25	1600
1998-06-04	10.22	10.30	10.22	10.30	8000
1998-06-05	10.34	10.44	10.33	10.44	10800
1998-06-08	10.44	10.47	10.42	10.44	29200
1998-06-09	10.41	10.47	10.41	10.44	103600
1998-06-10	10.38	10.45	10.38	10.45	16000
1998-06-11	10.45	10.45	10.00	10.00	102400
1998-06-12	10.00	10.00	9.70	9.70	152800
1998-06-15	9.70	9.75	9.70	9.72	33200
1998-06-16	9.72	9.75	9.70	9.70	137200
1998-06-17	9.73	9.73	9.70	9.72	41600
1998-06-18	9.72	9.72	9.69	9.70	88400
1998-06-19	9.70	9.73	9.70	9.70	83200
1998-06-22	9.70	9.86	9.70	9.80	36400
1998-06-23	9.81	9.84	9.78	9.80	15600
1998-06-24	9.83	9.83	9.81	9.83	4400
1998-06-25	9.80	9.81	9.77	9.80	4000
1998-06-26	9.80	9.84	9.78	9.78	14800
1998-06-29	9.78	9.86	9.78	9.86	16000
1998-06-30	9.81	9.88	9.78	9.80	30400
1998-07-01	9.80	9.88	9.80	9.88	23600
1998-07-02	9.88	10.00	9.86	9.92	21200
1998-07-06	9.95	10.06	9.95	10.03	12400
1998-07-07	10.06	10.19	10.06	10.19	9200
1998-07-08	10.23	10.34	10.22	10.34	15200
1998-07-09	10.38	10.41	10.38	10.41	3200
1998-07-10	10.45	10.88	10.45	10.83	31200
1998-07-13	10.75	10.78	10.69	10.69	10800
1998-07-14	10.75	10.81	10.75	10.78	12800
1998-07-15	10.81	11.00	10.81	11.00	36800
1998-07-16	11.00	11.14	11.00	11.03	16400
1998-07-17	10.97	11.00	10.97	10.98	11200
1998-07-20	11.00	11.13	11.00	11.13	22000
1998-07-21	11.16	11.16	11.16	11.16	2000
1998-07-22	11.16	11.19	11.13	11.19	8000
1998-07-23	11.17	11.17	10.97	11.00	40000
1998-07-24	11.00	11.00	10.75	10.75	13600
1998-07-27	10.75	10.78	10.67	10.69	32400
1998-07-28	10.66	10.66	10.63	10.66	14800
1998-07-29	10.72	10.77	10.69	10.73	34800
1998-07-30	10.75	10.77	10.75	10.75	4000
1998-07-31	10.77	10.77	10.61	10.61	18000
1998-08-03	10.63	10.75	10.61	10.75	76800
1998-08-04	10.75	11.05	10.75	11.00	50000
1998-08-05	11.06	11.50	11.06	11.41	69200
1998-08-06	11.38	11.64	11.38	11.53	38800
1998-08-07	11.58	11.81	11.58	11.59	34000
1998-08-10	11.61	11.72	11.56	11.72	35200
1998-08-11	11.66	11.81	11.66	11.75	24400
1998-08-12	11.75	12.06	11.75	11.88	36800
1998-08-13	11.88	11.94	11.88	11.91	24000
1998-08-14	11.91	11.91	11.78	11.86	21200
1998-08-17	11.80	11.81	11.75	11.80	17200
1998-08-18	11.81	11.97	11.81	11.97	12000
1998-08-19	11.95	12.09	11.91	12.00	23600
1998-08-20	11.95	12.06	11.94	12.06	29200
1998-08-21	12.00	12.00	11.86	11.98	11600
1998-08-24	11.92	11.94	11.91	11.92	48400
1998-08-25	11.94	11.98	11.81	11.81	26400
1998-08-26	11.75	11.75	11.48	11.50	69200
1998-08-27	11.44	11.44	11.41	11.42	20800
1998-08-28	11.36	11.36	11.23	11.25	9200
1998-08-31	11.19	11.19	10.94	11.02	22800
1998-09-01	10.97	11.02	10.91	11.02	49200
1998-09-02	11.03	11.27	11.03	11.22	15600
1998-09-03	11.22	11.22	10.67	10.75	113600
1998-09-04	10.75	10.75	10.58	10.58	34000
1998-09-08	10.63	10.67	10.63	10.66	30800
1998-09-09	10.59	10.59	10.47	10.47	7600
1998-09-10	10.41	10.41	10.22	10.31	59600
1998-09-11	10.27	10.47	10.27	10.41	93200
1998-09-14	10.34	10.45	10.34	10.45	9200
1998-09-15	10.41	10.69	10.38	10.55	151200
1998-09-16	10.48	10.81	10.48	10.75	104000
1998-09-17	10.59	10.63	10.58	10.58	24800
1998-09-18	10.63	10.88	10.61	10.77	138400
1998-09-21	10.69	10.72	10.67	10.67	30000
1998-09-22	10.63	10.66	10.61	10.61	83600
1998-09-23	10.63	10.64	10.61	10.61	42800
1998-09-24	10.61	10.61	10.45	10.45	40800
1998-09-25	10.39	10.39	10.25	10.25	15600
1998-09-28	10.25	10.25	10.20	10.20	4400
1998-09-29	10.20	10.20	10.00	10.00	9200
1998-09-30	10.06	10.06	9.92	9.92	5600
1998-10-01	9.86	9.86	9.64	9.64	24400
1998-10-02	9.64	9.64	9.63	9.64	82800
1998-10-05	9.58	9.61	9.58	9.58	21600
1998-10-06	9.55	9.55	9.39	9.39	19200
1998-10-07	9.39	9.39	8.94	9.00	30800
1998-10-08	8.94	8.94	8.75	8.75	6400
1998-10-09	8.69	8.69	8.56	8.56	42400
1998-10-12	8.58	8.58	8.41	8.41	6400
1998-10-13	8.33	8.33	8.33	8.33	400
1998-10-14	8.31	8.31	8.27	8.27	6400
1998-10-15	8.28	8.38	8.28	8.38	10800
1998-10-16	8.44	8.50	8.44	8.47	32400
1998-10-19	8.44	8.47	8.38	8.41	16000
1998-10-20	8.44	8.63	8.44	8.48	22000
1998-10-21	8.47	8.75	8.47	8.75	13600
1998-10-22	8.81	9.14	8.81	9.14	35200
1998-10-23	9.16	9.45	9.16	9.38	28400
1998-10-26	9.31	9.75	9.31	9.75	20000
1998-10-27	9.81	9.88	9.61	9.61	14000
1998-10-28	9.50	9.53	9.38	9.44	32800
1998-10-29	9.45	9.50	9.45	9.50	1600
1998-10-30	9.50	9.53	9.47	9.50	6800
1998-11-02	9.50	9.61	9.50	9.58	20000
1998-11-03	9.52	9.58	9.50	9.53	11200
1998-11-04	9.58	9.66	9.58	9.66	11600
1998-11-05	9.66	9.75	9.66	9.75	10800
1998-11-06	9.77	9.84	9.77	9.83	9200
1998-11-09	9.84	9.84	9.69	9.69	6800
1998-11-10	9.69	9.69	9.66	9.66	2000
1998-11-11	9.64	9.64	9.64	9.64	400
1998-11-12	9.61	9.61	9.58	9.58	1200
1998-11-13	9.56	9.56	9.55	9.55	1200
1998-11-16	9.52	9.52	9.31	9.31	16800
1998-11-17	9.30	9.38	9.30	9.38	5600
1998-11-19	9.41	9.41	9.38	9.38	1600
1998-11-20	9.36	9.42	9.36	9.42	10400
1998-11-23	9.38	9.38	9.38	9.38	800
1998-11-24	9.36	9.36	9.25	9.25	19600
1998-11-25	9.25	9.27	9.25	9.25	2800
1998-11-27	9.25	9.30	9.25	9.30	4400
1998-11-30	9.27	9.34	9.27	9.34	13200
1998-12-01	9.34	9.34	9.34	9.34	4800
1998-12-02	9.34	9.36	9.34	9.34	4800
1998-12-03	9.22	9.25	9.19	9.19	19600
1998-12-04	9.19	9.20	9.19	9.20	6000
1998-12-07	9.14	9.14	9.11	9.11	12400
1998-12-08	9.08	9.11	8.98	9.00	16800
1998-12-09	8.88	8.88	8.63	8.63	55200
1998-12-10	8.63	8.69	8.61	8.66	7200
1998-12-11	8.59	8.67	8.56	8.66	63600
1998-12-14	8.59	8.63	8.59	8.61	29600
1998-12-15	8.64	8.78	8.64	8.78	6800
1998-12-16	8.81	8.94	8.78	8.94	15600
1998-12-17	8.97	9.00	8.95	8.98	6000
1998-12-18	9.05	9.06	9.03	9.06	9200
1998-12-21	9.03	9.03	9.03	9.03	2400
1998-12-22	9.03	9.03	8.98	8.98	19200
1998-12-23	8.95	9.09	8.94	9.09	10000
1998-12-24	9.09	9.09	9.09	9.09	400
1998-12-28	9.09	9.14	9.05	9.05	13600
1998-12-29	9.02	9.03	9.02	9.03	2000
1998-12-30	9.08	9.38	9.08	9.33	30800
1998-12-31	9.38	9.56	9.38	9.53	16800
1999-01-04	9.75	10.16	9.75	10.13	44400
1999-01-05	10.06	10.06	9.94	9.94	29200
1999-01-06	9.92	9.97	9.92	9.97	1600
1999-01-07	9.95	9.95	9.92	9.95	8000
1999-01-08	9.92	9.95	9.92	9.95	2000
1999-01-11	9.95	9.95	9.64	9.70	39200
1999-01-12	9.64	9.64	9.55	9.55	13200
1999-01-13	9.38	9.38	9.31	9.31	21200
1999-01-14	9.31	9.31	9.22	9.23	6000
1999-01-15	9.23	9.36	9.23	9.31	15600
1999-01-19	9.19	9.22	9.17	9.22	18400
1999-01-20	9.20	9.25	9.14	9.25	28800
1999-01-21	9.22	9.23	9.13	9.13	11200
1999-01-22	9.13	9.19	9.13	9.19	4400
1999-01-25	9.22	9.22	9.19	9.22	6400
1999-01-26	9.19	9.30	9.08	9.27	26800
1999-01-27	9.27	9.28	9.22	9.23	36400
1999-01-28	9.22	9.25	9.22	9.25	78400
1999-01-29	9.23	9.38	9.23	9.34	35200
1999-02-01	9.39	9.39	9.31	9.36	30400
1999-02-02	9.38	9.88	9.38	9.59	176400
1999-02-03	9.56	9.59	9.47	9.47	18400
1999-02-04	9.48	9.48	9.22	9.22	56400
1999-02-05	9.19	9.39	9.19	9.33	21200
1999-02-08	9.33	9.55	9.31	9.50	52000
1999-02-09	9.44	9.50	9.41	9.50	38000
1999-02-10	9.44	9.44	9.31	9.33	26000
1999-02-11	9.34	9.34	9.27	9.31	62000
1999-02-12	9.31	9.38	9.25	9.27	40400
1999-02-16	9.25	9.31	9.25	9.28	15200
1999-02-17	9.22	9.31	9.22	9.23	30000
1999-02-18	9.23	9.52	9.23	9.45	35600
1999-02-19	9.48	9.63	9.48	9.50	32400
1999-02-22	9.50	9.53	9.50	9.50	29600
1999-02-23	9.47	9.50	9.47	9.50	11200
1999-02-24	9.45	9.45	9.42	9.42	2000
1999-02-25	9.36	9.52	9.34	9.48	25200
1999-02-26	9.44	9.44	9.36	9.39	18800
1999-03-01	9.41	9.42	9.41	9.42	2800
1999-03-02	9.36	9.38	9.28	9.28	4800
1999-03-03	9.23	9.31	9.23	9.30	18400
1999-03-04	9.28	9.31	9.28	9.31	2000
1999-03-05	9.34	9.34	9.34	9.34	400
1999-03-08	9.30	9.30	9.23	9.23	24000
1999-03-09	9.17	9.17	9.13	9.14	10400
1999-03-10	9.13	9.14	9.13	9.14	7200
1999-03-11	9.13	9.13	9.13	9.13	1200
1999-03-12	9.11	9.16	8.97	8.97	26400
1999-03-15	8.91	8.91	8.63	8.63	22400
1999-03-16	8.56	8.56	8.25	8.28	42800
1999-03-17	8.25	8.28	8.06	8.06	22000
1999-03-18	8.05	8.05	8.02	8.02	8800
1999-03-19	8.16	8.39	8.16	8.19	44000
1999-03-22	8.14	8.19	8.14	8.19	10000
1999-03-23	8.16	8.16	8.13	8.13	10400
1999-03-24	8.11	8.11	8.05	8.05	10400
1999-03-25	8.06	8.09	8.05	8.09	24400
1999-03-26	8.08	8.08	8.05	8.06	16000
1999-03-29	8.06	8.06	8.05	8.05	40800
1999-03-30	7.98	8.03	7.91	8.02	57200
1999-03-31	7.98	7.98	7.75	7.77	39600
1999-04-01	7.80	7.84	7.80	7.84	10400
1999-04-05	8.06	8.06	8.06	8.06	28800
1999-04-06	8.13	8.16	8.13	8.13	12800
1999-04-08	8.06	8.06	7.94	8.02	18400
1999-04-09	8.00	8.38	8.00	8.38	36000
1999-04-12	8.36	8.92	8.36	8.92	37200
1999-04-13	8.84	9.13	8.84	8.88	50800
1999-04-14	8.89	8.95	8.86	8.86	20400
1999-04-15	8.86	8.94	8.86	8.94	5600
1999-04-16	8.92	8.95	8.77	8.77	14800
1999-04-19	8.75	8.91	8.75	8.91	12400
1999-04-20	8.88	8.89	8.67	8.67	11600
1999-04-21	8.73	9.00	8.73	8.88	34000
1999-04-22	8.91	9.23	8.91	9.19	31600
1999-04-23	9.22	9.31	9.22	9.25	12400
1999-04-26	9.31	9.44	9.31	9.34	14000
1999-04-27	9.34	9.44	9.34	9.41	9200
1999-04-28	9.44	9.50	9.44	9.48	8000
1999-04-29	9.48	9.53	9.34	9.34	12800
1999-04-30	9.25	9.25	8.95	8.98	25600
1999-05-03	8.95	9.09	8.95	8.97	36400
1999-05-04	8.95	8.97	8.95	8.97	6000
1999-05-05	8.92	8.94	8.84	8.92	15600
1999-05-06	8.94	8.94	8.92	8.92	9600
1999-05-07	8.91	8.92	8.78	8.80	26800
1999-05-10	8.86	8.97	8.86	8.97	13600
1999-05-11	8.97	9.03	8.95	9.00	15200
1999-05-12	9.00	9.00	8.72	8.78	34800
1999-05-13	8.77	8.77	8.77	8.77	4400
1999-05-14	8.78	8.78	8.73	8.75	7200
1999-05-17	8.73	8.73	8.63	8.63	11200
1999-05-18	8.63	9.13	8.63	9.13	67200
1999-05-19	9.13	9.45	9.06	9.38	40400
1999-05-20	9.38	9.39	9.20	9.20	20800
1999-05-21	9.25	9.36	9.25	9.36	9600
1999-05-24	9.36	9.38	9.27	9.27	14800
1999-05-25	9.27	9.31	9.16	9.17	21600
1999-05-26	9.23	9.41	9.23	9.39	40800
1999-05-27	9.36	9.45	9.36	9.45	7600
1999-05-28	9.48	9.63	9.48	9.59	8400
1999-06-01	9.56	9.58	9.52	9.58	8000
1999-06-02	9.55	9.55	9.52	9.53	2400
1999-06-03	9.47	9.53	9.47	9.53	28000
1999-06-04	9.52	9.63	9.52	9.63	5200
1999-06-07	9.61	9.61	9.53	9.61	26400
1999-06-08	9.58	9.63	9.55	9.63	11600
1999-06-09	9.59	9.61	9.58	9.59	3200
1999-06-10	9.56	9.56	9.47	9.50	17600
1999-06-11	9.47	9.53	9.47	9.50	7600
1999-06-14	9.50	9.50	9.50	9.50	3200
1999-06-15	9.53	9.53	9.53	9.53	1600
1999-06-16	9.59	9.67	9.58	9.67	44400
1999-06-17	9.63	9.63	9.53	9.59	14400
1999-06-18	9.63	9.63	9.52	9.53	20800
1999-06-21	9.53	9.55	9.53	9.55	12000
1999-06-22	9.53	9.56	9.50	9.50	8000
1999-06-23	9.50	9.51	9.48	9.48	6800
1999-06-24	9.45	9.56	9.45	9.56	25600
1999-06-28	9.56	9.67	9.56	9.67	29200
1999-06-29	9.72	9.72	9.69	9.70	11200
1999-06-30	9.72	9.77	9.72	9.72	14800
1999-07-01	9.72	9.72	9.59	9.63	8000
1999-07-02	9.59	9.61	9.59	9.61	4400
1999-07-06	9.58	9.58	9.53	9.53	58000
1999-07-07	9.50	9.53	9.50	9.52	2800
1999-07-08	9.53	9.63	9.50	9.56	34400
1999-07-09	9.52	9.58	9.52	9.56	14400
1999-07-12	9.55	9.58	9.50	9.56	5200
1999-07-13	9.48	9.58	9.48	9.58	27200
1999-07-14	9.56	9.59	9.56	9.59	18000
1999-07-15	9.61	9.63	9.61	9.63	29600
1999-07-16	9.61	9.61	9.52	9.59	20000
1999-07-19	9.58	9.58	9.38	9.48	17200
1999-07-20	9.44	9.44	9.33	9.33	12800
1999-07-21	9.34	9.34	9.22	9.25	15600
1999-07-22	9.22	9.44	9.22	9.39	38400
1999-07-23	9.38	9.38	9.31	9.31	2800
1999-07-26	9.34	9.34	9.28	9.33	19200
1999-07-27	9.33	9.33	9.31	9.31	2800
1999-07-28	9.34	9.34	9.31	9.31	11200
1999-07-29	9.28	9.28	9.27	9.27	3200
1999-08-02	9.25	9.27	9.22	9.27	4400
1999-08-03	9.28	9.30	9.27	9.27	7200
1999-08-04	9.23	9.23	9.19	9.19	1600
1999-08-05	9.16	9.22	9.11	9.22	50400
1999-08-06	9.22	9.33	9.22	9.23	69200
1999-08-09	9.20	9.20	9.03	9.03	8400
1999-08-10	9.00	9.03	9.00	9.03	10400
1999-08-11	9.03	9.06	9.02	9.05	13200
1999-08-12	9.02	9.03	9.00	9.00	28000
1999-08-13	8.97	8.97	8.89	8.89	9200
1999-08-16	8.91	8.91	8.86	8.88	5600
1999-08-17	8.83	8.83	8.77	8.81	10800
1999-08-18	8.75	8.75	8.61	8.61	8400
1999-08-19	8.63	8.66	8.63	8.66	5200
1999-08-23	8.64	8.67	8.64	8.66	2000
1999-08-24	8.61	8.61	8.61	8.61	1200
1999-08-25	8.58	8.58	8.50	8.50	8000
1999-08-26	8.45	8.45	8.20	8.33	22000
1999-08-27	8.30	8.31	8.28	8.28	10400
1999-08-30	8.30	8.33	8.28	8.30	9600
1999-08-31	8.25	8.30	8.25	8.27	30800
1999-09-01	8.28	8.31	8.27	8.27	9200
1999-09-02	8.25	8.27	8.25	8.27	10000
1999-09-03	8.28	8.41	8.28	8.38	29600
1999-09-07	8.42	8.42	8.38	8.38	4000
1999-09-08	8.33	8.33	8.27	8.27	2400
1999-09-09	8.25	8.25	8.00	8.00	823600
1999-09-10	8.17	8.17	8.17	8.17	14400
1999-09-13	8.23	8.38	8.23	8.25	27600
1999-09-14	8.19	8.19	8.13	8.13	10000
1999-09-15	8.06	8.06	8.00	8.00	4800
1999-09-16	8.06	8.06	7.94	7.94	4000
1999-09-17	7.88	7.88	7.75	7.80	8400
1999-09-20	7.81	7.89	7.81	7.89	2800
1999-09-21	7.84	7.84	7.66	7.67	25200
1999-09-22	7.63	7.80	7.59	7.80	20800
1999-09-23	7.78	7.84	7.75	7.83	8800
1999-09-24	7.88	7.91	7.86	7.86	2800
1999-09-27	7.88	7.97	7.88	7.97	7600
1999-09-28	7.91	8.05	7.88	8.05	14400
1999-09-29	8.03	8.25	8.03	8.13	139200
1999-09-30	8.13	8.16	8.06	8.06	88000
1999-10-01	8.09	8.09	7.92	7.95	26400
1999-10-04	7.94	7.94	7.88	7.94	2000
1999-10-05	8.00	8.31	8.00	8.31	147200
1999-10-06	8.28	8.69	8.28	8.64	36400
1999-10-07	8.63	8.88	8.63	8.81	46800
1999-10-08	8.86	9.19	8.86	9.19	34800
1999-10-11	9.16	9.16	9.03	9.03	37200
1999-10-12	9.00	9.00	8.92	8.94	13600
1999-10-13	8.89	8.89	8.75	8.75	15600
1999-10-14	8.75	8.75	8.52	8.52	16400
1999-10-15	8.53	8.55	8.47	8.47	8800
1999-10-18	8.48	8.48	8.38	8.41	7600
1999-10-19	8.38	8.38	8.28	8.28	7200
1999-10-20	8.25	8.25	8.00	8.19	31600
1999-10-21	8.16	8.33	8.16	8.33	22400
1999-10-22	8.36	8.56	8.36	8.47	45600
1999-10-25	8.45	8.52	8.44	8.50	8800
1999-10-26	8.56	8.70	8.52	8.52	20800
1999-10-27	8.53	8.81	8.53	8.69	31200
1999-10-28	8.72	8.97	8.72	8.86	26000
1999-10-29	8.88	9.09	8.88	9.06	22800
1999-11-01	9.11	9.13	9.05	9.08	12800
1999-11-02	9.13	9.36	9.13	9.30	19600
1999-11-03	9.28	9.53	9.28	9.53	42000
1999-11-04	9.53	9.53	9.42	9.42	6800
1999-11-05	9.47	9.63	9.47	9.63	19200
1999-11-08	9.63	9.63	9.58	9.58	4400
1999-11-09	9.56	9.56	9.53	9.55	2800
1999-11-10	9.59	9.66	9.52	9.53	12000
1999-11-11	9.50	9.50	9.48	9.48	3600
1999-11-12	9.45	9.45	9.45	9.45	2000
1999-11-15	9.45	9.52	9.45	9.45	1600
1999-11-16	9.47	9.47	9.45	9.45	9200
1999-11-17	9.45	9.50	9.45	9.50	2000
1999-11-18	9.52	9.53	9.50	9.52	4000
1999-11-19	9.56	9.61	9.56	9.56	5200
1999-11-22	9.59	9.59	9.50	9.50	3200
1999-11-23	9.45	9.45	9.45	9.45	8800
1999-11-24	9.48	9.48	9.38	9.39	7600
1999-11-26	9.39	9.53	9.39	9.48	14400
1999-11-29	9.39	9.39	9.34	9.34	7200
1999-11-30	9.31	9.50	9.31	9.50	22400
1999-12-01	9.47	9.47	9.38	9.38	8800
1999-12-02	9.38	9.42	9.38	9.42	3600
1999-12-03	9.42	9.42	9.42	9.42	1600
1999-12-06	9.41	9.47	9.41	9.41	9600
1999-12-07	9.42	9.47	9.42	9.44	10000
1999-12-08	9.38	9.41	9.38	9.38	12400
1999-12-09	9.31	9.31	9.08	9.13	20800
1999-12-10	9.09	9.09	9.09	9.09	4800
1999-12-13	9.09	9.09	9.09	9.09	800
1999-12-14	9.05	9.05	9.02	9.02	4000
1999-12-15	8.97	8.97	8.84	8.95	12000
1999-12-16	8.96	9.00	8.95	8.97	8000
1999-12-17	9.00	9.00	8.97	8.98	13600
1999-12-20	8.97	9.00	8.92	8.95	17600
1999-12-21	8.95	8.98	8.95	8.98	2400
1999-12-22	8.98	8.98	8.94	8.98	7600
1999-12-23	8.98	9.05	8.98	9.05	10400
1999-12-27	9.00	9.00	8.88	8.97	20000
1999-12-28	8.97	8.97	8.95	8.97	3600
1999-12-29	8.97	9.20	8.97	9.20	22400
1999-12-30	9.22	9.22	9.22	9.22	800
1999-12-31	9.22	9.22	9.19	9.22	2800
2000-01-03	9.20	9.22	9.19	9.19	4000
2000-01-04	9.16	9.28	9.16	9.28	6000
2000-01-05	9.31	9.31	9.17	9.19	15600
2000-01-06	9.19	9.19	9.14	9.16	7600
2000-01-07	9.16	9.16	9.16	9.16	12400
2000-01-10	9.19	9.31	9.19	9.25	9600
2000-01-11	9.25	9.25	9.17	9.17	5600
2000-01-12	9.19	9.23	9.17	9.19	10800
2000-01-13	9.17	9.22	9.17	9.22	7600
2000-01-14	9.17	9.19	9.17	9.19	5200
2000-01-18	9.25	9.25	9.23	9.23	5200
2000-01-19	9.28	9.28	9.19	9.22	10800
2000-01-20	9.17	9.23	9.17	9.22	10000
2000-01-21	9.19	9.19	9.17	9.17	6000
2000-01-24	9.17	9.17	9.16	9.16	13200
2000-01-25	9.16	9.16	9.06	9.06	10400
2000-01-26	9.03	9.03	8.94	8.94	9200
2000-01-27	8.94	8.94	8.92	8.92	2000
2000-01-28	8.92	8.97	8.92	8.97	4000
2000-01-31	8.94	8.94	8.91	8.92	6400
2000-02-01	8.92	8.92	8.89	8.89	7600
2000-02-02	8.89	8.91	8.89	8.89	10000
2000-02-03	8.94	9.25	8.94	9.22	81200
2000-02-04	9.20	9.20	9.08	9.13	22800
2000-02-07	9.13	9.13	9.11	9.11	4800
2000-02-08	9.03	9.03	8.91	8.97	18000
2000-02-09	8.98	8.98	8.94	8.94	11200
2000-02-10	8.91	8.97	8.91	8.97	14000
2000-02-11	8.95	8.95	8.94	8.94	12800
2000-02-14	8.92	8.92	8.89	8.89	19600
2000-02-15	8.86	8.86	8.75	8.83	12800
2000-02-16	8.83	8.83	8.83	8.83	800
2000-02-17	8.86	8.86	8.86	8.86	2000
2000-02-18	8.86	8.86	8.83	8.83	11600
2000-02-22	8.83	8.84	8.75	8.75	13600
2000-02-23	8.75	8.86	8.75	8.86	15200
2000-02-24	8.84	8.88	8.84	8.88	5600
2000-02-25	8.88	8.95	8.88	8.95	5600
2000-02-28	8.95	9.16	8.91	9.16	16800
2000-02-29	9.16	9.41	9.16	9.25	23600
2000-03-01	9.31	9.44	9.31	9.44	11600
2000-03-02	9.47	9.78	9.47	9.78	23200
2000-03-03	9.81	10.08	9.81	9.94	43600
2000-03-06	9.91	9.97	9.80	9.80	16000
2000-03-07	9.81	9.81	9.81	9.81	2800
2000-03-08	9.81	9.81	9.81	9.81	10400
2000-03-09	9.88	9.88	9.80	9.80	20000
2000-03-10	9.80	9.80	9.72	9.73	16400
2000-03-13	9.72	9.73	9.53	9.53	36000
2000-03-14	9.53	9.56	9.50	9.50	2400
2000-03-15	9.50	9.50	9.42	9.42	17200
2000-03-16	9.45	9.75	9.45	9.75	11600
2000-03-17	9.69	9.81	9.64	9.64	66800
2000-03-20	9.66	9.66	9.66	9.66	1200
2000-03-21	9.63	9.63	9.44	9.50	15200
2000-03-22	9.48	9.48	9.48	9.48	2800
2000-03-23	9.48	9.59	9.48	9.59	16400
2000-03-24	9.66	9.66	9.41	9.41	15600
2000-03-27	9.38	9.38	9.31	9.31	6400
2000-03-28	9.28	9.28	9.19	9.20	7600
2000-03-29	9.20	9.22	9.13	9.20	30800
2000-03-30	9.20	9.25	9.16	9.16	53600
2000-03-31	9.19	9.19	9.16	9.16	16400
2000-04-03	9.14	9.14	9.08	9.08	11200
2000-04-04	9.09	9.16	9.08	9.16	12400
2000-04-05	9.25	9.61	9.25	9.61	40800
2000-04-06	9.61	9.72	9.59	9.64	20000
2000-04-07	9.70	9.70	9.48	9.48	17200
2000-04-10	9.50	9.59	9.50	9.50	9200
2000-04-11	9.66	9.66	9.50	9.50	19600
2000-04-12	9.48	9.50	9.45	9.45	10000
2000-04-13	9.45	9.50	9.42	9.45	8800
2000-04-14	9.42	9.42	9.36	9.38	8800
2000-04-17	9.31	9.34	9.28	9.31	9200
2000-04-18	9.27	9.27	9.17	9.17	8800
2000-04-19	9.11	9.19	9.09	9.14	11600
2000-04-20	9.16	9.16	9.16	9.16	4400
2000-04-24	9.19	9.25	9.09	9.13	23200
2000-04-25	9.09	9.09	8.92	8.94	25600
2000-04-26	8.97	8.97	8.92	8.92	3600
2000-04-27	8.94	8.94	8.86	8.88	9600
2000-04-28	8.88	8.91	8.88	8.91	2000
2000-05-01	8.94	9.00	8.94	8.97	38800
2000-05-02	9.00	9.00	8.91	8.91	8800
2000-05-03	8.91	9.00	8.89	8.94	28800
2000-05-04	8.97	8.97	8.97	8.97	800
2000-05-05	8.97	9.00	8.97	9.00	6800
2000-05-08	8.97	8.98	8.95	8.95	5600
2000-05-09	8.97	8.98	8.97	8.98	4000
2000-05-10	8.98	8.98	8.91	8.91	6000
2000-05-11	8.92	8.92	8.84	8.84	6000
2000-05-12	8.80	8.81	8.69	8.69	34400
2000-05-15	8.69	8.78	8.69	8.75	12400
2000-05-16	8.75	8.75	8.67	8.67	36800
2000-05-17	8.63	8.63	8.52	8.53	30400
2000-05-18	8.53	8.66	8.52	8.66	16400
2000-05-19	8.78	8.78	8.72	8.72	20400
2000-05-22	8.72	8.72	8.63	8.63	16000
2000-05-23	8.61	8.61	8.61	8.61	400
2000-05-24	8.61	8.61	8.36	8.42	27200
2000-05-25	8.42	8.44	8.39	8.39	27600
2000-05-26	8.42	8.44	8.41	8.42	25200
2000-05-30	8.44	8.56	8.44	8.56	33600
2000-05-31	8.63	8.70	8.63	8.70	9200
2000-06-01	8.75	8.75	8.75	8.75	10400
2000-06-02	8.80	8.84	8.72	8.84	18400
2000-06-05	8.78	8.81	8.73	8.80	9600
2000-06-06	8.80	8.80	8.80	8.80	400
2000-06-07	8.77	8.77	8.77	8.77	2800
2000-06-08	8.80	8.80	8.75	8.77	3600
2000-06-09	8.75	8.75	8.70	8.70	6400
2000-06-12	8.70	8.94	8.67	8.92	16400
2000-06-13	8.92	9.06	8.91	9.06	18400
2000-06-14	9.19	9.25	9.19	9.20	24800
2000-06-15	9.19	9.25	9.16	9.23	11200
2000-06-16	9.30	9.52	9.30	9.52	45600
2000-06-19	9.66	9.78	9.66	9.75	30800
2000-06-20	9.75	9.97	9.75	9.84	38800
2000-06-21	9.81	9.81	9.67	9.67	12000
2000-06-22	9.64	9.66	9.64	9.66	800
2000-06-23	9.64	9.64	9.36	9.36	23600
2000-06-26	9.41	9.41	9.31	9.31	12800
2000-06-27	9.34	9.34	9.27	9.27	6000
2000-06-28	9.25	9.25	9.20	9.20	4400
2000-06-29	9.17	9.20	9.16	9.20	3600
2000-06-30	9.31	9.39	9.29	9.29	61600
2000-07-03	9.31	9.31	9.31	9.31	7600
2000-07-05	9.28	9.30	9.28	9.30	4800
2000-07-06	9.23	9.23	9.20	9.22	8400
2000-07-07	9.22	9.22	9.17	9.17	4800
2000-07-10	9.16	9.30	9.16	9.30	6400
2000-07-11	9.30	9.30	9.25	9.28	3200
2000-07-12	9.22	9.28	9.19	9.28	29600
2000-07-13	9.28	9.28	9.28	9.28	800
2000-07-14	9.25	9.25	9.16	9.17	10000
2000-07-17	9.16	9.27	9.13	9.27	16000
2000-07-18	9.30	9.44	9.30	9.38	13600
2000-07-19	9.34	9.38	9.33	9.38	5600
2000-07-20	9.41	9.50	9.41	9.41	12400
2000-07-21	9.39	9.50	9.39	9.45	12000
2000-07-24	9.50	9.50	9.33	9.33	52400
2000-07-25	9.34	9.58	9.34	9.58	21600
2000-07-26	9.64	9.75	9.63	9.64	26400
2000-07-27	9.63	9.64	9.63	9.64	13200
2000-07-28	9.63	9.63	9.59	9.59	14000
2000-07-31	9.56	9.70	9.53	9.70	23200
2000-08-01	9.69	9.94	9.69	9.94	34800
2000-08-02	9.97	10.17	9.97	10.14	48400
2000-08-03	10.11	10.25	9.92	10.25	45600
2000-08-04	10.31	10.63	10.31	10.59	43200
2000-08-07	10.59	10.84	10.58	10.59	52400
2000-08-08	10.61	10.75	10.61	10.70	8400
2000-08-09	10.64	10.80	10.64	10.77	6800
2000-08-10	10.73	10.84	10.70	10.83	20400
2000-08-11	10.83	10.97	10.69	10.97	28800
2000-08-14	11.00	11.05	11.00	11.05	11200
2000-08-15	11.05	11.05	10.92	10.92	10000
2000-08-16	10.95	10.95	10.88	10.88	10400
2000-08-17	10.84	11.00	10.83	11.00	14400
2000-08-18	11.00	11.00	11.00	11.00	1200
2000-08-21	11.00	11.28	11.00	11.25	22000
2000-08-22	11.28	11.55	11.28	11.52	29200
2000-08-23	11.55	11.66	11.55	11.66	10400
2000-08-24	11.63	11.67	11.63	11.67	40000
2000-08-25	11.63	11.63	11.63	11.63	3600
2000-08-28	11.63	11.88	11.63	11.88	19200
2000-08-29	11.91	12.09	11.88	11.89	44800
2000-08-30	11.95	11.95	11.75	11.75	20000
2000-08-31	11.73	11.75	11.31	11.36	69600
2000-09-01	11.36	11.44	11.30	11.33	17600
2000-09-05	11.30	11.30	11.19	11.20	13600
2000-09-06	11.25	11.30	11.23	11.23	10800
2000-09-07	11.30	11.33	11.30	11.33	6000
2000-09-08	11.30	11.31	11.28	11.28	7200
2000-09-11	11.31	11.31	11.25	11.27	19600
2000-09-12	11.27	11.31	11.23	11.31	5200
2000-09-13	11.38	11.75	11.38	11.75	21200
2000-09-14	11.70	11.78	11.70	11.78	26400
2000-09-15	11.72	11.72	11.50	11.50	35600
2000-09-18	11.50	11.55	11.50	11.55	6800
2000-09-19	11.55	11.55	11.55	11.55	2400
2000-09-20	11.48	11.53	11.48	11.53	6400
2000-09-21	11.50	11.55	11.47	11.55	28000
2000-09-22	11.55	11.69	11.55	11.66	12000
2000-09-25	11.67	11.72	11.64	11.69	16400
2000-09-26	11.66	11.72	11.63	11.67	178400
2000-09-27	11.66	11.73	11.66	11.69	29200
2000-09-28	11.70	11.77	11.69	11.77	24000
2000-09-29	11.77	11.80	11.69	11.80	23600
2000-10-02	11.81	11.92	11.81	11.92	15200
2000-10-03	12.03	12.38	12.03	12.38	25600
2000-10-04	12.31	12.39	12.31	12.39	8800
2000-10-05	12.30	12.38	12.23	12.25	21600
2000-10-06	12.20	12.20	12.02	12.02	10400
2000-10-09	12.02	12.02	11.83	11.83	12400
2000-10-10	11.81	11.83	11.55	11.55	16400
2000-10-11	11.53	11.53	11.45	11.47	2400
2000-10-12	11.38	11.41	11.28	11.28	10000
2000-10-13	11.30	11.55	11.30	11.55	9200
2000-10-16	11.59	11.72	11.59	11.69	8000
2000-10-17	11.72	11.72	11.64	11.64	4000
2000-10-18	11.64	11.64	11.52	11.52	14800
2000-10-19	11.47	11.47	11.47	11.47	7200
2000-10-20	11.53	11.86	11.53	11.86	28800
2000-10-23	11.91	11.97	11.91	11.97	15200
2000-10-24	12.00	12.20	12.00	12.03	12800
2000-10-25	12.00	12.00	11.77	11.77	19200
2000-10-26	11.83	11.83	11.78	11.83	4400
2000-10-27	11.83	11.83	11.83	11.83	400
2000-10-30	11.80	11.80	11.66	11.78	22400
2000-10-31	11.83	11.83	11.78	11.78	6400
2000-11-01	11.83	12.06	11.83	12.02	10400
2000-11-02	12.06	12.25	12.03	12.25	11600
2000-11-03	12.28	12.41	12.20	12.41	15200
2000-11-06	12.47	12.72	12.47	12.69	18800
2000-11-07	12.66	12.78	12.45	12.45	32000
2000-11-08	12.42	12.42	12.11	12.11	24800
2000-11-09	12.09	12.09	11.86	11.88	19600
2000-11-10	11.83	11.86	11.72	11.75	8400
2000-11-13	11.72	11.97	11.69	11.95	72400
2000-11-14	11.92	11.95	11.78	11.84	19600
2000-11-15	11.89	11.98	11.88	11.88	18000
2000-11-16	11.84	11.92	11.84	11.88	25600
2000-11-17	11.94	11.95	11.78	11.88	25200
2000-11-20	11.84	12.02	11.84	12.02	20800
2000-11-21	12.08	12.11	12.00	12.06	16000
2000-11-22	12.13	12.19	12.13	12.19	18800
2000-11-24	12.16	12.25	12.16	12.25	4800
2000-11-27	12.28	12.30	12.17	12.17	16000
2000-11-28	12.17	12.22	12.06	12.06	18000
2000-11-29	11.98	12.27	11.98	12.27	18400
2000-11-30	12.23	12.23	11.98	12.13	26400
2000-12-01	12.09	12.42	12.08	12.42	23600
2000-12-04	12.45	12.59	12.39	12.47	24800
2000-12-05	12.50	12.77	12.50	12.77	19600
2000-12-06	12.77	12.77	12.56	12.56	29600
2000-12-07	12.56	12.56	12.25	12.25	27600
2000-12-08	12.28	12.33	12.25	12.28	10000
2000-12-11	12.25	12.25	11.94	11.95	22400
2000-12-12	11.92	11.92	11.83	11.84	12800
2000-12-13	11.83	11.83	11.67	11.69	15200
2000-12-14	11.67	11.67	11.30	11.30	35200
2000-12-15	11.30	11.38	11.28	11.33	15200
2000-12-18	11.33	11.45	11.33	11.33	40000
2000-12-19	11.28	11.31	11.27	11.31	13200
2000-12-20	11.28	11.30	10.84	10.84	30400
2000-12-21	10.84	10.95	10.84	10.94	28400
2000-12-22	11.09	11.25	11.06	11.16	41200
2000-12-26	11.16	11.16	11.06	11.13	19600
2000-12-27	11.16	11.47	11.16	11.47	16800
2000-12-28	11.59	11.69	11.58	11.69	15200
2000-12-29	11.69	11.89	11.59	11.63	44800
2001-01-02	11.81	12.06	11.80	11.84	138400
2001-01-03	12.03	12.56	12.03	12.53	55600
2001-01-04	12.47	12.75	12.44	12.75	203600
2001-01-05	12.75	12.75	12.59	12.67	57200
2001-01-08	12.67	12.75	12.67	12.75	2800
2001-01-09	12.78	12.91	12.38	12.38	74800
2001-01-10	12.41	12.41	12.38	12.38	17200
2001-01-11	12.31	12.41	12.31	12.34	108000
2001-01-12	12.28	12.31	12.06	12.06	59200
2001-01-16	12.00	12.00	11.70	11.84	53200
2001-01-17	11.91	11.97	11.86	11.86	10800
2001-01-18	11.86	12.11	11.86	12.06	28400
2001-01-19	12.03	12.03	11.81	11.81	45600
2001-01-22	11.78	11.86	11.78	11.83	8000
2001-01-23	11.89	12.14	11.89	12.08	22800
2001-01-24	12.06	12.06	11.92	11.95	27200
2001-01-25	11.94	11.94	11.86	11.86	16000
2001-01-26	11.84	11.94	11.81	11.94	6000
2001-01-29	11.93	11.95	11.93	11.95	8800
2001-01-30	11.93	11.96	11.89	11.94	16000
2001-01-31	11.94	12.06	11.88	11.88	47200
2001-02-01	11.93	11.93	11.79	11.79	34400
2001-02-02	11.81	11.85	11.68	11.81	46000
2001-02-05	11.84	11.87	11.81	11.82	21600
2001-02-06	11.81	11.93	11.81	11.88	29200
2001-02-07	11.88	12.06	11.88	12.05	38400
2001-02-08	12.06	12.24	11.96	12.00	50400
2001-02-09	11.95	11.96	11.90	11.90	35600
2001-02-12	11.92	12.25	11.92	12.25	58800
2001-02-13	12.25	12.39	12.25	12.37	52800
2001-02-14	12.38	12.48	12.38	12.47	16000
2001-02-15	12.41	12.50	12.41	12.50	14400
2001-02-16	12.48	12.56	12.45	12.56	8000
2001-02-20	12.54	12.54	12.49	12.49	20400
2001-02-21	12.49	12.54	12.40	12.45	37200
2001-02-22	12.43	12.43	12.21	12.26	37600
2001-02-23	12.29	12.29	12.10	12.12	26000
2001-02-26	12.09	12.17	12.06	12.08	36400
2001-02-27	12.13	12.14	12.03	12.03	36400
2001-02-28	12.09	12.09	11.90	11.98	57600
2001-03-01	11.98	11.98	11.81	11.81	18400
2001-03-02	11.85	11.98	11.85	11.94	20000
2001-03-05	11.93	11.93	11.90	11.91	16000
2001-03-06	11.95	12.08	11.95	12.06	15600
2001-03-07	12.06	12.06	11.70	11.75	62400
2001-03-08	11.74	11.91	11.74	11.90	20400
2001-03-09	11.90	11.90	11.85	11.85	9200
2001-03-12	11.86	11.91	11.81	11.81	10000
2001-03-13	11.82	11.90	11.82	11.90	18400
2001-03-14	11.87	11.87	11.77	11.77	19600
2001-03-15	11.80	11.80	11.60	11.60	13200
2001-03-16	11.60	11.60	11.43	11.44	38800
2001-03-19	11.43	11.44	11.40	11.44	19600
2001-03-20	11.44	11.80	11.44	11.76	36400
2001-03-21	11.73	11.73	11.66	11.69	14000
2001-03-22	11.70	11.70	11.48	11.70	82000
2001-03-23	11.68	11.74	11.63	11.74	17600
2001-03-26	11.75	12.03	11.65	11.68	98400
2001-03-27	11.65	11.71	11.50	11.51	20000
2001-03-28	11.51	11.56	11.48	11.50	23600
2001-03-29	11.50	11.52	11.46	11.46	6400
2001-03-30	11.50	12.13	11.50	12.06	63600
2001-04-02	12.06	12.55	12.03	12.44	65600
2001-04-03	12.41	12.51	12.31	12.31	21600
2001-04-04	12.29	12.29	12.05	12.05	17600
2001-04-05	12.05	12.30	12.05	12.23	43200
2001-04-06	12.19	12.19	12.16	12.18	10000
2001-04-09	12.15	12.19	12.15	12.19	8800
2001-04-10	12.17	12.17	12.08	12.08	10400
2001-04-11	12.08	12.08	12.00	12.00	5600
2001-04-12	11.95	11.95	11.90	11.91	7200
2001-04-16	11.56	11.56	11.45	11.47	26400
2001-04-17	11.53	11.58	11.51	11.54	28000
2001-04-18	11.59	11.75	11.59	11.75	16800
2001-04-19	11.73	11.74	11.68	11.72	10400
2001-04-20	11.72	11.72	11.40	11.40	11200
2001-04-23	11.40	11.40	11.25	11.30	12000
2001-04-24	11.25	11.41	11.25	11.35	41600
2001-04-25	11.38	11.51	11.38	11.43	27600
2001-04-26	11.45	11.50	11.18	11.18	22800
2001-04-27	11.16	11.35	11.16	11.35	18000
2001-04-30	11.38	11.43	11.33	11.35	14000
2001-05-01	11.36	11.36	11.26	11.34	32000
2001-05-02	11.36	11.71	11.36	11.71	18800
2001-05-03	11.65	11.78	11.48	11.69	28000
2001-05-04	11.63	11.77	11.63	11.77	9200
2001-05-07	11.80	11.95	11.79	11.84	19200
2001-05-08	11.90	11.90	11.80	11.80	7200
2001-05-09	11.82	11.82	11.82	11.82	8000
2001-05-10	11.88	11.90	11.83	11.85	8400
2001-05-11	11.93	11.93	11.66	11.66	23200
2001-05-14	11.65	11.65	11.56	11.63	14000
2001-05-15	11.60	11.60	11.50	11.50	4800
2001-05-16	11.55	11.60	11.50	11.50	9600
2001-05-17	11.53	11.62	11.41	11.46	14800
2001-05-18	11.40	11.58	11.40	11.58	7600
2001-05-21	11.51	11.57	11.50	11.51	13200
2001-05-22	11.51	11.51	11.43	11.43	36800
2001-05-23	11.43	11.46	11.40	11.40	16000
2001-05-24	11.53	11.53	11.43	11.44	26800
2001-05-25	11.42	11.42	11.42	11.42	1600
2001-05-29	11.42	11.75	11.42	11.72	28400
2001-05-30	11.71	11.91	11.71	11.91	22000
2001-05-31	11.93	12.08	11.88	11.98	44000
2001-06-01	12.00	12.20	12.00	12.20	17200
2001-06-04	12.20	12.41	12.20	12.39	11600
2001-06-05	12.38	12.38	12.38	12.38	6800
2001-06-06	12.31	12.31	12.23	12.25	31600
2001-06-07	12.23	12.30	12.16	12.16	34000
2001-06-08	12.11	12.11	11.90	11.90	18000
2001-06-11	11.93	11.98	11.93	11.98	12800
2001-06-12	11.94	11.94	11.81	11.88	22000
2001-06-13	11.90	12.28	11.90	12.28	30000
2001-06-14	12.25	12.37	12.10	12.10	12400
2001-06-15	12.10	12.25	12.10	12.24	15200
2001-06-18	12.24	12.24	12.08	12.08	8800
2001-06-19	12.10	12.14	12.10	12.14	7600
2001-06-20	12.14	12.70	12.14	12.70	20800
2001-06-21	12.72	12.81	12.63	12.74	27200
2001-06-22	12.75	12.84	12.75	12.78	6400
2001-06-25	12.63	12.63	12.55	12.55	16800
2001-06-26	12.50	12.63	12.36	12.40	34800
2001-06-27	12.41	12.56	12.41	12.54	26400
2001-06-28	12.56	12.85	12.56	12.85	16800
2001-06-29	12.91	13.43	12.91	13.43	100000
2001-07-02	13.18	13.24	12.74	12.80	106000
2001-07-03	12.80	12.80	12.59	12.66	15200
2001-07-05	12.71	12.71	12.50	12.60	22800
2001-07-06	12.56	12.56	12.48	12.49	7600
2001-07-09	12.48	12.48	12.46	12.46	3200
2001-07-10	12.44	12.44	12.38	12.38	8000
2001-07-11	12.33	12.45	12.25	12.40	19200
2001-07-12	12.43	12.73	12.43	12.50	33200
2001-07-13	12.51	12.58	12.49	12.52	13200
2001-07-16	12.54	12.54	12.09	12.09	28400
2001-07-17	12.09	12.25	12.06	12.25	13200
2001-07-18	12.29	12.49	12.28	12.29	32800
2001-07-19	12.33	12.50	12.31	12.31	35600
2001-07-20	12.38	12.51	12.38	12.44	56400
2001-07-23	12.44	12.44	12.20	12.20	27600
2001-07-24	12.15	12.16	12.00	12.01	29600
2001-07-25	12.00	12.19	12.00	12.19	10400
2001-07-26	12.25	12.66	12.25	12.46	30400
2001-07-27	12.46	12.46	12.19	12.46	52000
2001-07-30	12.46	12.65	12.40	12.46	44000
2001-07-31	12.42	12.46	12.40	12.43	27200
2001-08-01	12.45	12.53	12.45	12.53	11600
2001-08-02	12.50	12.50	12.44	12.44	2800
2001-08-03	12.41	12.41	12.36	12.41	18800
2001-08-06	12.44	12.47	12.38	12.45	15600
2001-08-07	12.45	12.45	12.37	12.43	12800
2001-08-08	12.43	12.43	12.31	12.31	7200
2001-08-09	12.28	12.28	12.18	12.28	13600
2001-08-10	12.31	12.50	12.31	12.49	17200
2001-08-13	12.46	12.47	12.40	12.46	8000
2001-08-14	12.46	12.46	12.40	12.43	14800
2001-08-15	12.45	12.67	12.43	12.43	24000
2001-08-16	12.40	12.50	12.36	12.41	22000
2001-08-17	12.44	12.59	12.44	12.50	10400
2001-08-20	12.45	12.45	12.16	12.20	59200
2001-08-21	12.20	12.20	12.09	12.09	20400
2001-08-22	12.10	12.13	12.06	12.11	14400
2001-08-23	12.13	12.13	12.03	12.03	7600
2001-08-24	12.03	12.05	12.00	12.01	10400
2001-08-27	12.05	12.14	12.05	12.05	26400
2001-08-28	12.06	12.18	12.06	12.10	8400
2001-08-29	12.14	12.15	11.98	12.06	32000
2001-08-30	12.10	12.28	12.08	12.10	1612800
2001-08-31	12.13	12.23	12.10	12.10	14400
2001-09-04	12.10	12.10	11.91	11.91	32800
2001-09-05	11.91	11.91	11.58	11.74	29600
2001-09-06	11.69	11.70	11.63	11.66	35600
2001-09-07	11.63	11.63	11.25	11.25	28800
2001-09-10	11.24	11.59	11.24	11.56	52400
2001-09-17	11.56	11.56	11.18	11.18	73600
2001-09-18	11.23	11.48	11.23	11.45	20000
2001-09-19	11.39	11.39	10.89	10.91	47600
2001-09-20	10.84	10.84	10.44	10.53	99600
2001-09-21	10.43	10.43	9.96	10.09	104400
2001-09-24	10.15	10.32	10.13	10.25	93600
2001-09-25	10.25	10.29	10.11	10.29	27200
2001-09-26	10.23	10.34	10.17	10.34	74800
2001-09-27	10.40	10.91	10.40	10.91	48800
2001-09-28	10.98	11.65	10.90	11.65	133200
2001-10-01	11.60	11.60	11.49	11.49	56800
2001-10-02	11.44	11.48	11.30	11.30	41200
2001-10-03	11.10	11.49	11.10	11.43	46000
2001-10-04	11.40	11.46	11.29	11.32	18400
2001-10-05	11.38	11.50	11.32	11.44	12400
2001-10-08	11.50	11.61	11.50	11.61	11600
2001-10-09	11.61	11.61	11.33	11.33	16000
2001-10-10	11.35	11.35	11.18	11.26	13600
2001-10-11	11.30	11.46	11.29	11.44	17600
2001-10-12	11.44	11.44	11.31	11.33	3200
2001-10-15	11.25	11.38	11.16	11.26	1132800
2001-10-16	11.29	11.44	11.21	11.44	10000
2001-10-17	11.48	11.55	11.44	11.47	45200
2001-10-18	11.50	11.52	11.48	11.49	26000
2001-10-19	11.51	11.69	11.46	11.69	24000
2001-10-22	11.69	11.69	11.53	11.54	16000
2001-10-23	11.56	11.60	11.56	11.59	24000
2001-10-24	11.63	11.83	11.63	11.78	11200
2001-10-25	11.80	12.31	11.80	12.28	28800
2001-10-26	12.21	12.68	12.21	12.56	89600
2001-10-29	12.50	12.51	12.31	12.31	33200
2001-10-30	12.14	12.14	11.56	11.69	61200
2001-10-31	11.69	11.69	11.48	11.58	24800
2001-11-01	11.55	11.75	11.55	11.65	10000
2001-11-02	11.65	11.65	11.35	11.35	43600
2001-11-05	11.35	11.35	11.35	11.35	2800
2001-11-06	11.30	11.30	11.10	11.14	36800
2001-11-07	11.13	11.76	10.98	10.98	361200
2001-11-08	11.03	11.08	10.98	10.98	60400
2001-11-09	10.98	11.01	10.90	10.90	59200
2001-11-12	10.88	10.96	10.82	10.89	27200
2001-11-13	10.91	10.91	10.81	10.82	10800
2001-11-14	10.80	10.82	10.78	10.82	30400
2001-11-15	10.76	10.91	10.76	10.87	30400
2001-11-16	10.89	10.99	10.89	10.98	27600
2001-11-19	10.98	11.11	10.98	11.11	31200
2001-11-20	11.08	11.08	10.78	10.91	52000
2001-11-21	10.79	10.85	10.79	10.85	28000
2001-11-23	10.85	11.00	10.85	11.00	7600
2001-11-26	11.06	11.06	10.89	10.99	51200
2001-11-27	11.01	11.08	10.96	11.08	16000
2001-11-28	11.01	11.03	10.85	10.85	51200
2001-11-29	10.79	10.79	10.38	10.60	113200
2001-11-30	10.54	10.70	10.33	10.60	147200
2001-12-03	10.55	10.55	10.35	10.45	128400
2001-12-04	10.50	10.63	10.45	10.48	87200
2001-12-05	10.48	10.63	10.28	10.60	116400
2001-12-06	10.55	10.57	10.44	10.50	35200
2001-12-07	10.50	10.65	10.50	10.63	61600
2001-12-10	10.65	10.65	10.45	10.59	66000
2001-12-11	10.58	10.83	10.58	10.83	86800
2001-12-12	10.85	10.87	10.76	10.85	34800
2001-12-13	10.80	10.86	10.74	10.80	57600
2001-12-14	10.80	10.88	10.78	10.88	34800
2001-12-17	10.88	11.00	10.84	11.00	28800
2001-12-18	10.98	11.13	10.86	11.11	78400
2001-12-19	11.10	11.30	11.10	11.20	80400
2001-12-20	11.18	11.38	11.15	11.30	119200
2001-12-21	11.36	11.74	11.35	11.74	120400
2001-12-24	11.74	11.75	11.73	11.75	11600
2001-12-26	11.75	11.81	11.74	11.77	42400
2001-12-27	11.75	11.97	11.73	11.88	28400
2001-12-28	11.88	12.07	11.88	12.02	14400
2001-12-31	12.03	12.06	11.75	11.94	90000
2002-01-02	11.96	11.96	11.84	11.94	32800
2002-01-03	12.00	12.03	11.75	11.83	53200
2002-01-04	11.86	11.86	11.73	11.75	23600
2002-01-07	11.75	11.75	11.40	11.57	80800
2002-01-08	11.64	11.66	11.50	11.52	82400
2002-01-09	11.50	11.50	11.45	11.45	11600
2002-01-10	11.50	11.50	11.42	11.50	46400
2002-01-11	11.48	11.50	11.46	11.46	22400
2002-01-14	11.48	11.56	11.28	11.53	65200
2002-01-15	11.56	11.63	11.56	11.63	9200
2002-01-16	11.68	11.68	11.54	11.59	37600
2002-01-17	11.58	11.80	11.56	11.80	17200
2002-01-18	11.86	11.91	11.71	11.80	48400
2002-01-22	11.83	11.93	11.83	11.91	34000
2002-01-23	11.91	11.99	11.86	11.92	14400
2002-01-24	11.88	11.88	11.85	11.85	10400
2002-01-25	11.84	11.91	11.64	11.84	35200
2002-01-28	11.78	11.78	11.53	11.67	128400
2002-01-29	11.67	11.71	11.59	11.59	19600
2002-01-30	11.57	11.88	11.57	11.86	16400
2002-01-31	11.84	11.84	11.75	11.79	40000
2002-02-01	11.75	11.80	11.71	11.73	84400
2002-02-04	11.71	11.74	11.54	11.54	40000
2002-02-05	11.54	11.74	11.38	11.74	123200
2002-02-06	12.38	12.75	12.03	12.15	1266000
2002-02-07	12.26	12.58	12.26	12.44	131200
2002-02-08	12.49	12.63	12.44	12.54	287600
2002-02-11	12.50	12.65	12.50	12.65	219600
2002-02-12	12.65	13.08	12.64	13.08	2040400
2002-02-13	13.08	13.45	13.05	13.40	262400
2002-02-14	13.38	13.69	13.38	13.59	491200
2002-02-15	13.54	13.85	13.48	13.84	260800
2002-02-19	13.83	14.25	13.82	14.23	618400
2002-02-20	14.23	14.64	14.23	14.50	643600
2002-02-21	14.68	14.84	14.34	14.43	522000
2002-02-22	14.43	14.50	14.33	14.43	347200
2002-02-25	14.39	14.95	14.39	14.94	360000
2002-02-26	15.00	15.31	14.80	15.21	433600
2002-02-27	15.27	16.39	15.09	15.38	1088000
2002-02-28	15.36	15.98	15.24	15.50	596800
2002-03-01	15.50	15.75	15.50	15.63	131600
2002-03-04	15.69	16.00	15.68	15.74	228000
2002-03-05	15.78	16.03	15.70	15.70	465600
2002-03-06	15.74	15.81	15.29	15.81	379200
2002-03-07	15.88	15.90	15.69	15.80	111600
2002-03-08	15.80	15.83	15.71	15.83	95200
2002-03-11	15.88	15.94	15.75	15.82	93600
2002-03-12	15.88	15.93	15.70	15.71	187600
2002-03-13	15.68	15.73	15.59	15.62	146800
2002-03-14	15.62	15.62	15.49	15.53	176400
2002-03-15	15.49	15.73	15.46	15.54	268400
2002-03-18	15.55	15.87	15.55	15.75	256800
2002-03-19	15.69	15.75	15.65	15.69	141600
2002-03-20	15.71	15.71	15.53	15.56	139200
2002-03-21	15.50	15.54	15.26	15.54	136400
2002-03-22	15.54	15.78	15.39	15.75	125600
2002-03-25	15.77	15.83	15.59	15.64	75200
2002-03-26	15.69	15.88	15.69	15.88	193200
2002-03-27	15.85	16.75	15.85	16.57	300000
2002-03-28	16.63	16.92	16.63	16.63	271600
2002-04-01	16.65	16.95	16.56	16.88	214800
2002-04-02	16.94	17.36	16.93	17.29	238800
2002-04-03	17.33	17.60	17.25	17.45	283200
2002-04-04	17.23	17.31	17.07	17.14	184000
2002-04-05	17.14	17.25	17.04	17.04	95200
2002-04-08	16.99	17.15	16.92	17.13	191200
2002-04-09	17.25	17.48	17.23	17.48	103200
2002-04-10	17.44	17.89	17.44	17.83	259200
2002-04-11	17.88	18.03	17.76	17.76	141200
2002-04-12	17.81	18.25	17.78	18.25	141200
2002-04-15	18.31	18.45	17.86	18.20	129600
2002-04-16	18.26	18.55	18.25	18.35	116400
2002-04-17	18.35	18.35	18.00	18.03	115200
2002-04-18	18.03	18.10	17.78	17.83	126400
2002-04-19	17.85	18.48	17.85	18.40	138000
2002-04-22	18.40	18.40	18.10	18.28	82000
2002-04-23	18.34	18.64	18.23	18.32	176800
2002-04-24	18.26	18.58	18.25	18.29	108800
2002-04-25	18.29	18.86	18.20	18.85	228000
2002-04-26	18.92	18.94	18.40	18.59	122400
2002-04-29	18.62	18.73	18.49	18.70	141600
2002-04-30	18.81	19.19	18.76	19.06	144000
2002-05-01	19.00	19.25	18.83	19.06	160000
2002-05-02	18.71	19.38	18.63	19.32	244400
2002-05-03	19.49	19.65	19.38	19.65	157200
2002-05-06	19.71	19.73	19.50	19.60	155600
2002-05-07	19.66	20.00	19.63	19.83	96400
2002-05-08	19.63	19.83	19.57	19.82	233200
2002-05-09	19.85	19.87	19.64	19.68	130000
2002-05-10	19.50	19.63	19.29	19.38	177200
2002-05-13	19.00	19.47	18.94	19.33	246000
2002-05-14	19.33	19.72	19.28	19.70	144800
2002-05-15	19.74	19.74	19.50	19.74	115200
2002-05-16	19.75	19.75	19.25	19.30	312000
2002-05-17	19.30	19.30	19.06	19.15	229200
2002-05-20	19.15	19.23	18.73	18.84	220400
2002-05-21	18.81	18.83	18.54	18.60	217200
2002-05-22	18.31	18.47	18.20	18.25	300400
2002-05-23	18.24	18.38	17.95	18.30	239200
2002-05-24	18.36	18.51	17.98	17.98	82400
2002-05-28	17.88	18.25	17.79	18.10	188400
2002-05-29	18.00	18.00	17.83	17.94	79600
2002-05-30	17.91	18.12	17.88	17.95	64400
2002-05-31	17.95	18.10	17.80	17.80	81200
2002-06-03	17.75	17.75	17.41	17.41	95600
2002-06-04	17.38	17.42	17.27	17.37	172000
2002-06-05	17.38	17.56	17.31	17.53	138000
2002-06-06	17.55	17.64	17.51	17.60	132400
2002-06-07	17.58	17.81	17.55	17.81	88400
2002-06-10	17.90	18.11	17.76	17.85	116000
2002-06-11	17.89	17.98	17.89	17.92	102400
2002-06-12	17.89	17.99	17.78	17.98	113200
2002-06-13	17.91	18.01	17.84	17.88	110000
2002-06-14	17.81	17.94	17.63	17.91	142400
2002-06-17	17.85	18.03	17.80	18.00	98000
2002-06-18	18.05	18.25	18.01	18.13	201200
2002-06-19	18.13	18.31	18.03	18.15	209600
2002-06-20	18.16	18.73	18.16	18.46	163200
2002-06-21	18.53	18.88	18.53	18.88	150400
2002-06-24	18.94	18.97	18.63	18.90	180000
2002-06-25	18.99	19.14	18.70	18.73	129200
2002-06-26	18.63	19.60	18.53	19.41	255600
2002-06-27	19.54	19.68	19.43	19.65	121600
2002-06-28	19.65	20.00	19.65	20.00	240800
2002-07-01	20.05	20.05	19.13	19.14	284800
2002-07-02	19.14	19.52	18.76	18.80	154800
2002-07-03	18.73	18.96	18.08	18.44	158000
2002-07-05	18.50	18.92	18.50	18.86	78800
2002-07-08	18.84	18.87	18.44	18.50	98000
2002-07-09	18.45	18.59	18.37	18.37	126400
2002-07-10	18.33	18.33	17.70	17.74	141200
2002-07-11	17.69	17.74	17.45	17.45	108400
2002-07-12	17.53	17.81	17.39	17.48	123600
2002-07-15	17.43	17.43	16.71	17.21	193600
2002-07-16	17.18	17.37	16.94	16.94	60400
2002-07-17	17.06	17.38	16.88	17.20	77200
2002-07-18	17.20	17.50	17.20	17.21	76800
2002-07-19	17.18	17.18	16.60	16.68	70000
2002-07-22	16.65	16.68	16.04	16.11	105600
2002-07-23	16.06	16.15	15.65	15.71	117200
2002-07-24	15.49	16.60	15.33	16.60	171600
2002-07-25	16.94	17.28	16.43	16.61	171200
2002-07-26	16.61	16.61	16.28	16.31	88800
2002-07-29	16.37	17.05	16.37	17.05	167200
2002-07-30	17.03	17.09	16.62	16.99	84800
2002-07-31	16.99	17.05	16.70	16.70	43200
2002-08-01	16.54	16.63	16.41	16.56	111600
2002-08-02	16.61	16.61	16.01	16.02	71600
2002-08-05	15.96	16.15	15.81	15.93	76400
2002-08-06	15.98	16.26	15.98	16.16	82400
2002-08-07	16.23	16.35	15.88	16.13	132400
2002-08-08	15.95	16.02	15.61	15.88	101600
2002-08-09	15.81	15.88	15.56	15.68	112400
2002-08-12	15.68	15.68	15.38	15.49	78400
2002-08-13	15.51	15.51	14.79	14.79	84800
2002-08-14	14.79	14.96	14.26	14.61	136000
2002-08-15	14.50	14.61	14.30	14.35	78000
2002-08-16	14.31	14.60	14.25	14.47	102000
2002-08-19	14.43	14.95	14.43	14.75	74400
2002-08-20	14.73	14.80	14.45	14.49	102800
2002-08-21	14.45	14.94	14.45	14.94	152400
2002-08-22	14.90	15.08	14.78	14.79	72000
2002-08-23	14.73	14.78	14.35	14.35	78000
2002-08-26	14.30	14.38	13.80	14.18	98000
2002-08-27	14.18	14.33	13.96	13.96	152800
2002-08-28	13.91	13.91	13.56	13.59	107200
2002-08-29	13.58	13.91	13.58	13.89	86400
2002-08-30	13.84	14.06	13.73	13.73	84000
2002-09-03	13.68	13.74	13.50	13.50	69200
2002-09-04	13.44	13.81	13.38	13.81	90800
2002-09-05	13.75	13.99	13.75	13.89	163600
2002-09-06	14.06	14.38	14.06	14.26	184800
2002-09-09	14.25	14.80	14.19	14.72	100400
2002-09-10	14.67	14.73	14.26	14.35	111600
2002-09-11	14.41	14.43	14.32	14.32	28800
2002-09-12	14.31	14.39	14.11	14.12	54000
2002-09-13	13.90	14.12	13.90	14.08	105600
2002-09-16	14.13	14.30	14.00	14.03	59200
2002-09-17	14.00	14.04	13.58	13.75	86400
2002-09-18	13.65	13.92	13.65	13.85	72000
2002-09-19	13.89	13.90	13.64	13.67	63200
2002-09-20	13.85	13.88	13.73	13.83	75200
2002-09-23	13.91	13.91	13.50	13.66	97600
2002-09-24	13.65	13.72	13.50	13.50	56000
2002-09-25	13.55	13.68	13.48	13.60	51200
2002-09-26	13.75	14.36	13.68	14.34	110800
2002-09-27	14.43	14.70	14.25	14.27	129600
2002-09-30	14.20	15.02	14.14	14.95	369600
2002-10-01	15.22	15.63	15.22	15.60	300800
2002-10-02	15.48	15.59	15.16	15.16	130800
2002-10-03	15.06	15.43	15.00	15.00	75600
2002-10-04	14.95	14.99	14.35	14.40	106000
2002-10-07	14.45	14.71	14.43	14.62	64000
2002-10-08	14.74	14.74	13.83	13.94	134800
2002-10-09	13.84	13.87	13.13	13.25	133200
2002-10-10	13.18	13.63	13.05	13.45	183200
2002-10-11	13.64	14.11	13.58	13.79	115600
2002-10-14	13.73	13.75	13.60	13.73	82000
2002-10-15	13.89	14.31	13.89	14.23	106800
2002-10-16	14.23	14.23	13.70	13.75	48400
2002-10-17	13.93	14.04	13.63	14.00	73600
2002-10-18	14.05	14.20	13.96	13.98	29200
2002-10-21	13.98	14.41	13.98	14.39	67600
2002-10-22	14.39	14.48	14.26	14.35	45600
2002-10-23	14.26	14.74	14.26	14.74	86400
2002-10-24	14.80	14.80	14.34	14.36	76000
2002-10-25	14.36	14.48	14.25	14.48	58000
2002-10-28	14.54	14.74	14.44	14.47	44000
2002-10-29	14.75	14.97	14.58	14.97	139600
2002-10-30	15.13	15.56	15.07	15.49	156800
2002-10-31	15.62	15.89	15.40	15.46	113200
2002-11-01	15.45	16.16	15.38	16.00	131600
2002-11-04	15.88	16.06	15.23	15.49	170000
2002-11-05	15.44	15.83	15.44	15.60	85600
2002-11-06	15.65	16.52	15.65	16.30	311600
2002-11-07	16.25	17.03	16.25	16.90	250400
2002-11-08	16.96	17.37	16.95	17.33	180400
2002-11-11	17.53	17.68	17.05	17.05	246400
2002-11-12	17.28	17.56	17.06	17.19	203200
2002-11-13	17.20	17.45	17.13	17.21	147200
2002-11-14	16.89	16.95	16.40	16.63	226400
2002-11-15	16.53	16.85	16.51	16.68	106800
2002-11-18	16.75	16.75	16.25	16.28	203600
2002-11-19	16.25	16.52	16.03	16.07	100800
2002-11-20	16.13	16.27	16.07	16.26	76400
2002-11-21	16.50	16.58	16.23	16.35	152000
2002-11-22	16.30	16.45	16.26	16.41	112800
2002-11-25	16.65	16.65	16.01	16.13	64400
2002-11-26	15.99	16.24	15.99	16.08	81600
2002-11-27	16.07	16.37	15.79	16.00	230400
2002-11-29	15.94	15.95	15.38	15.38	119200
2002-12-02	15.49	16.04	15.49	15.88	219200
2002-12-03	15.94	16.18	15.90	15.90	110000
2002-12-04	15.83	15.83	15.39	15.55	151200
2002-12-05	15.50	15.77	15.32	15.38	92000
2002-12-06	15.30	15.50	15.13	15.50	144000
2002-12-09	15.55	15.95	15.54	15.78	239200
2002-12-10	16.00	16.19	15.58	15.88	159600
2002-12-11	15.85	16.00	15.73	15.94	75200
2002-12-12	15.93	16.04	15.90	15.94	112400
2002-12-13	15.94	15.96	15.62	15.62	79600
2002-12-16	15.69	15.69	15.49	15.69	83600
2002-12-17	15.63	15.80	15.63	15.75	192000
2002-12-18	15.75	15.77	15.40	15.75	256800
2002-12-19	15.56	15.80	15.56	15.75	187600
2002-12-20	16.00	16.43	16.00	16.36	273600
2002-12-23	16.48	16.75	16.40	16.40	94800
2002-12-24	16.41	16.41	16.06	16.11	77600
2002-12-26	16.05	16.05	15.90	16.00	86000
2002-12-27	16.06	16.30	16.00	16.05	72800
2002-12-30	16.20	16.25	15.94	16.11	98400
2002-12-31	16.11	16.23	15.81	15.96	119200
2003-01-02	16.11	16.77	16.06	16.50	119600
2003-01-03	16.55	16.71	16.25	16.25	68000
2003-01-06	16.25	16.60	16.00	16.55	117600
2003-01-07	16.55	16.55	16.10	16.30	157200
2003-01-08	16.50	16.54	16.16	16.29	84400
2003-01-09	16.36	16.37	16.06	16.11	128000
2003-01-10	16.11	16.11	15.84	15.91	102000
2003-01-13	15.96	16.05	15.40	15.53	124000
2003-01-14	15.59	15.81	15.59	15.75	112800
2003-01-15	15.80	15.83	15.40	15.60	120400
2003-01-16	15.60	15.76	15.58	15.64	62800
2003-01-17	15.58	15.65	15.43	15.43	34000
2003-01-21	15.38	15.38	15.10	15.32	96400
2003-01-22	15.32	15.32	14.76	14.76	109200
2003-01-23	14.76	14.78	14.26	14.35	138800
2003-01-24	14.35	14.40	13.75	13.94	154800
2003-01-27	13.85	14.04	13.83	13.88	186400
2003-01-28	13.91	13.94	13.80	13.85	180000
2003-01-29	13.85	13.85	13.50	13.72	165600
2003-01-30	13.75	13.75	13.02	13.10	179600
2003-01-31	13.16	13.80	13.13	13.61	237200
2003-02-03	13.55	13.83	13.28	13.52	116000
2003-02-04	13.48	13.63	13.44	13.56	200000
2003-02-05	13.60	13.73	13.28	13.38	157200
2003-02-06	13.32	13.73	13.32	13.50	112800
2003-02-07	13.40	13.66	13.26	13.26	104000
2003-02-10	13.29	13.29	13.14	13.27	70800
2003-02-11	13.25	13.68	13.23	13.49	119600
2003-02-12	13.54	13.54	13.24	13.24	89600
2003-02-13	13.29	13.41	13.25	13.31	77200
2003-02-14	13.20	13.61	13.20	13.28	96800
2003-02-18	13.29	13.54	13.29	13.50	85200
2003-02-19	13.55	13.55	13.43	13.51	71200
2003-02-20	13.46	13.50	13.36	13.41	138400
2003-02-21	13.42	13.78	13.42	13.73	103200
2003-02-24	13.73	13.73	13.46	13.48	118800
2003-02-25	13.30	13.55	13.30	13.50	118000
2003-02-26	13.50	13.53	13.38	13.44	200800
2003-02-27	13.44	13.60	13.44	13.59	143600
2003-02-28	13.55	13.75	13.51	13.65	123200
2003-03-03	13.73	13.88	13.64	13.76	86000
2003-03-04	13.71	13.80	13.60	13.69	76000
2003-03-05	13.58	13.85	13.57	13.82	136800
2003-03-06	13.79	13.82	13.73	13.81	90800
2003-03-07	13.76	13.98	13.76	13.95	93200
2003-03-10	13.89	13.95	13.75	13.88	194000
2003-03-11	13.88	13.96	13.88	13.96	119200
2003-03-12	13.92	13.98	13.88	13.94	77200
2003-03-13	14.00	14.67	13.99	14.67	183600
2003-03-14	14.67	15.12	14.67	14.95	148800
2003-03-17	14.95	15.45	14.95	15.25	138400
2003-03-18	15.20	15.20	14.79	14.95	78000
2003-03-19	14.84	14.97	14.66	14.84	126800
2003-03-20	14.79	15.10	14.73	15.10	99200
2003-03-21	15.04	15.10	14.63	14.75	116800
2003-03-24	14.64	14.73	14.54	14.59	83600
2003-03-25	14.53	14.57	14.17	14.57	110800
2003-03-26	14.64	14.70	14.40	14.60	101600
2003-03-27	14.55	14.80	14.55	14.80	60800
2003-03-28	14.80	15.13	14.80	15.01	135200
2003-03-31	14.95	15.25	14.88	15.13	131600
2003-04-01	15.13	15.70	15.07	15.66	192000
2003-04-02	15.73	15.88	15.73	15.75	202800
2003-04-03	15.75	15.75	15.41	15.44	136400
2003-04-04	15.49	15.56	15.39	15.51	57200
2003-04-07	15.54	15.65	15.41	15.57	98800
2003-04-08	15.51	15.56	15.37	15.40	107600
2003-04-09	15.39	15.48	14.75	14.75	143200
2003-04-10	14.83	14.91	14.66	14.76	91200
2003-04-11	14.81	14.86	14.69	14.73	34000
2003-04-14	14.77	14.95	14.68	14.90	44000
2003-04-15	14.81	14.82	14.67	14.80	78000
2003-04-16	14.86	14.98	14.80	14.91	63600
2003-04-17	15.00	15.38	14.92	15.15	87200
2003-04-21	15.24	15.41	15.20	15.25	58400
2003-04-22	15.23	15.35	15.11	15.15	96400
2003-04-23	15.21	15.36	14.76	14.78	111200
2003-04-24	14.63	14.71	14.07	14.32	146800
2003-04-25	14.28	14.31	13.55	13.75	207600
2003-04-28	13.64	15.00	13.64	14.96	321200
2003-04-29	14.96	15.43	14.70	15.04	310400
2003-04-30	14.98	15.26	14.89	15.06	54400
2003-05-01	15.19	15.48	15.19	15.34	206400
2003-05-02	15.40	15.71	15.19	15.43	140000
2003-05-05	15.25	15.25	14.89	15.01	343200
2003-05-06	14.99	15.06	14.50	14.59	148400
2003-05-07	14.53	14.88	14.53	14.82	60800
2003-05-08	14.68	14.69	14.38	14.38	39200
2003-05-09	14.31	15.00	14.27	15.00	80400
2003-05-12	15.00	15.17	14.93	14.96	66400
2003-05-13	14.93	15.00	14.89	14.96	64400
2003-05-14	14.99	15.00	14.69	14.69	131200
2003-05-15	14.69	14.80	14.61	14.68	144800
2003-05-16	14.63	14.64	14.15	14.15	116800
2003-05-19	14.25	14.38	13.90	13.90	119200
2003-05-20	13.84	13.90	13.48	13.56	182400
2003-05-21	13.60	14.01	13.57	14.00	256800
2003-05-22	14.00	14.20	13.92	14.00	74800
2003-05-23	13.98	13.98	13.77	13.89	93200
2003-05-27	13.86	14.19	13.86	14.12	142000
2003-05-28	14.06	14.09	13.97	14.04	146000
2003-05-29	14.01	14.24	14.00	14.24	386000
2003-05-30	14.30	14.80	14.30	14.80	85600
2003-06-02	14.99	14.99	14.69	14.80	101600
2003-06-03	14.78	14.78	14.46	14.51	84800
2003-06-04	14.51	14.85	14.50	14.83	78800
2003-06-05	14.83	14.93	14.76	14.93	73600
2003-06-06	14.96	15.12	14.91	15.08	85600
2003-06-09	15.03	15.06	14.95	15.00	151600
2003-06-10	14.95	15.10	14.95	15.03	156800
2003-06-11	15.00	15.08	14.98	15.05	71600
2003-06-12	15.05	15.17	14.89	15.13	108000
2003-06-13	15.13	15.13	14.95	15.01	51600
2003-06-16	15.05	15.42	14.95	15.41	194800
2003-06-17	15.35	15.55	15.35	15.49	111200
2003-06-18	15.49	15.58	15.40	15.50	167200
2003-06-19	15.50	15.62	15.48	15.51	158400
2003-06-20	15.51	15.62	15.50	15.61	198800
2003-06-23	15.61	15.75	15.51	15.58	210000
2003-06-24	15.50	16.64	15.50	16.14	446800
2003-06-25	16.14	16.14	15.79	15.83	237200
2003-06-26	15.80	15.94	15.69	15.69	100000
2003-06-27	15.69	15.98	15.69	15.91	100400
2003-06-30	15.87	15.88	15.69	15.80	344000
2003-07-01	15.78	16.00	15.74	15.86	165200
2003-07-02	15.84	16.23	15.84	16.23	184000
2003-07-03	16.04	16.14	16.04	16.10	66000
2003-07-07	16.04	16.13	15.92	15.95	156000
2003-07-08	15.95	16.02	15.88	15.97	86400
2003-07-09	15.90	16.00	15.85	15.93	174000
2003-07-10	15.90	15.95	15.83	15.86	109600
2003-07-11	15.88	15.96	15.73	15.80	42000
2003-07-14	15.86	16.00	15.84	15.93	139600
2003-07-15	15.94	16.06	15.94	16.05	272000
2003-07-16	16.06	16.10	15.99	16.06	83200
2003-07-17	16.08	16.12	15.95	15.96	149200
2003-07-18	15.96	16.10	15.94	16.10	47200
2003-07-21	16.08	16.08	15.75	15.76	244800
2003-07-22	15.78	16.04	15.76	16.03	112000
2003-07-23	16.03	16.03	15.71	15.73	89600
2003-07-24	15.73	15.79	15.70	15.73	184400
2003-07-25	15.75	15.75	15.63	15.73	108400
2003-07-28	15.71	15.77	15.65	15.69	163600
2003-07-29	15.68	15.72	15.33	15.43	131200
2003-07-30	15.38	15.78	15.21	15.75	257200
2003-07-31	15.73	15.85	15.58	15.68	350800
2003-08-01	15.68	15.78	15.66	15.71	104800
2003-08-04	15.71	15.90	15.70	15.75	92800
2003-08-05	15.73	15.81	15.71	15.79	152000
2003-08-06	15.78	15.78	15.51	15.69	111200
2003-08-07	15.69	15.71	15.55	15.66	88000
2003-08-08	15.68	15.80	15.65	15.73	96000
2003-08-11	15.73	15.91	15.69	15.91	91600
2003-08-12	15.91	16.14	15.82	16.05	110000
2003-08-13	16.07	16.20	16.07	16.20	195600
2003-08-14	16.20	16.44	16.20	16.44	123600
2003-08-15	16.41	16.71	16.39	16.54	131600
2003-08-18	16.60	16.75	16.60	16.75	183200
2003-08-19	16.85	17.00	16.85	16.98	265200
2003-08-20	16.98	17.25	16.98	17.17	303600
2003-08-21	17.17	17.40	17.06	17.11	167200
2003-08-22	17.09	17.17	17.00	17.04	288000
2003-08-25	16.95	17.20	16.95	17.20	183600
2003-08-26	17.19	17.19	17.00	17.00	115200
2003-08-27	17.03	17.20	17.01	17.05	75200
2003-08-28	17.05	17.09	17.00	17.09	174800
2003-08-29	17.09	17.09	17.00	17.00	163200
2003-09-02	17.00	17.19	16.97	17.11	203600
2003-09-03	17.11	17.39	17.05	17.16	174400
2003-09-04	17.14	17.26	16.89	16.96	203200
2003-09-05	16.94	17.03	16.69	16.69	151200
2003-09-08	16.50	17.03	16.50	16.98	130000
2003-09-09	16.97	17.03	16.71	16.72	68000
2003-09-10	16.69	16.70	16.35	16.40	93600
2003-09-11	16.41	16.61	16.40	16.54	92800
2003-09-12	16.55	16.83	16.54	16.66	128800
2003-09-15	16.64	16.77	16.64	16.75	44000
2003-09-16	16.79	17.15	16.77	17.15	67600
2003-09-17	17.15	17.33	17.08	17.29	118400
2003-09-18	17.29	17.52	17.28	17.52	168400
2003-09-19	17.52	17.70	17.52	17.60	145600
2003-09-22	17.60	17.73	17.58	17.71	216800
2003-09-23	17.71	17.81	17.70	17.79	149600
2003-09-24	17.78	17.86	17.78	17.82	114800
2003-09-25	17.80	17.86	17.72	17.75	176000
2003-09-26	17.75	17.87	17.75	17.78	148800
2003-09-29	17.78	17.82	17.73	17.80	229200
2003-09-30	17.75	17.97	17.66	17.66	461600
2003-10-01	17.66	17.80	17.66	17.77	131200
2003-10-02	17.79	17.80	17.51	17.54	64000
2003-10-03	17.59	17.84	17.59	17.78	123200
2003-10-06	17.78	17.91	17.63	17.89	84000
2003-10-07	17.90	18.00	17.73	17.93	123600
2003-10-08	17.94	18.33	17.94	18.19	144800
2003-10-09	18.20	18.44	18.20	18.43	208000
2003-10-10	18.48	18.58	18.42	18.58	151200
2003-10-13	18.63	18.68	18.57	18.68	168400
2003-10-14	18.74	18.79	18.73	18.78	132000
2003-10-15	18.80	18.80	18.51	18.71	214800
2003-10-16	18.73	18.74	18.55	18.65	141600
2003-10-17	18.68	18.68	18.45	18.50	128000
2003-10-20	18.50	18.60	18.50	18.51	46000
2003-10-21	18.57	18.62	18.47	18.53	78000
2003-10-22	18.48	18.54	18.30	18.30	70800
2003-10-23	18.30	18.49	18.25	18.28	68000
2003-10-24	18.26	18.51	18.25	18.29	46000
2003-10-27	18.25	18.50	18.25	18.50	66400
2003-10-28	18.50	18.82	18.50	18.50	140400
2003-10-29	18.50	18.58	18.50	18.50	92000
2003-10-30	18.46	18.86	18.46	18.73	66400
2003-10-31	18.66	18.69	18.08	18.50	188800
2003-11-03	18.50	18.69	18.50	18.65	102000
2003-11-04	18.65	18.70	18.59	18.66	89600
2003-11-05	18.66	18.77	18.50	18.77	72000
2003-11-06	18.81	19.10	18.79	19.06	58000
2003-11-07	19.11	19.30	19.05	19.12	80400
2003-11-10	19.13	19.13	18.55	18.60	146800
2003-11-11	18.60	18.76	18.55	18.64	69200
2003-11-12	18.68	18.70	18.53	18.69	77200
2003-11-13	18.63	18.90	18.63	18.89	68000
2003-11-14	18.90	19.12	18.85	18.91	73600
2003-11-17	18.88	19.07	18.69	18.96	120400
2003-11-18	18.96	19.24	18.93	18.99	52400
2003-11-19	19.31	19.35	19.21	19.29	512400
2003-11-20	19.30	19.80	19.30	19.75	193200
2003-11-21	19.82	19.85	19.52	19.52	104000
2003-11-24	19.52	19.73	19.52	19.52	132400
2003-11-25	19.50	20.00	19.50	20.00	180800
2003-11-26	20.00	20.33	19.89	20.31	89200
2003-11-28	20.35	20.55	20.25	20.48	73600
2003-12-01	20.53	20.76	20.49	20.75	156000
2003-12-02	20.79	20.79	20.50	20.56	74400
2003-12-03	20.52	20.88	20.52	20.79	120800
2003-12-04	20.75	20.76	20.50	20.63	152000
2003-12-05	20.63	20.89	20.62	20.77	203600
2003-12-08	20.75	21.10	20.75	21.06	200400
2003-12-09	21.24	21.25	20.98	21.00	89600
2003-12-10	21.00	21.24	20.99	21.01	95600
2003-12-11	21.03	21.84	21.03	21.81	200000
2003-12-12	21.75	21.99	21.58	21.99	120400
2003-12-15	22.19	22.19	21.48	21.50	168800
2003-12-16	21.45	22.45	21.45	22.45	232800
2003-12-17	22.48	22.48	22.06	22.33	101600
2003-12-18	22.33	23.20	22.23	22.95	178200
2003-12-19	23.00	23.06	21.99	22.98	208200
2003-12-22	22.93	22.93	22.79	22.80	93000
2003-12-23	22.98	23.26	22.67	23.26	135800
2003-12-24	23.25	23.25	22.81	23.07	48200
2003-12-26	23.07	23.22	22.79	23.22	28800
2003-12-29	23.22	23.63	23.00	23.62	90000
2003-12-30	23.63	23.63	23.04	23.06	75800
2003-12-31	22.96	23.13	22.50	22.51	102000
2004-01-02	22.61	22.80	22.39	22.46	79400
2004-01-05	22.65	22.98	21.75	22.46	314400
2004-01-06	22.49	22.78	22.48	22.48	93400
2004-01-07	22.36	22.75	22.15	22.45	96600
2004-01-08	22.45	22.46	22.10	22.10	85200
2004-01-09	21.98	22.35	21.98	22.32	103600
2004-01-12	22.32	23.30	22.25	23.30	150800
2004-01-13	23.30	23.66	22.97	23.38	212200
2004-01-14	23.45	24.00	23.45	23.97	91800
2004-01-15	23.97	24.17	23.38	23.83	83400
2004-01-16	23.95	24.02	23.70	23.71	65600
2004-01-20	23.72	23.78	23.03	23.58	102600
2004-01-21	23.58	23.67	23.11	23.29	108800
2004-01-22	23.29	23.31	23.01	23.15	75600
2004-01-23	23.25	23.60	23.25	23.60	113400
2004-01-26	23.50	24.02	23.45	24.02	117400
2004-01-27	24.10	24.25	23.95	24.11	115600
2004-01-28	24.11	24.11	23.13	23.20	85800
2004-01-29	23.30	23.62	22.75	22.89	84200
2004-01-30	22.50	23.03	22.20	22.83	87800
2004-02-02	22.90	23.40	22.45	22.66	86800
2004-02-03	22.60	23.40	22.60	23.00	87000
2004-02-04	23.00	23.00	22.34	22.36	105200
2004-02-05	22.40	22.98	22.40	22.94	59000
2004-02-06	22.99	23.50	22.82	23.48	77400
2004-02-09	23.49	23.49	23.22	23.23	40800
2004-02-10	23.50	23.96	23.25	23.68	178000
2004-02-11	23.75	23.93	23.53	23.93	126800
2004-02-12	23.98	24.24	23.95	24.05	112000
2004-02-13	24.15	24.23	23.21	23.21	123600
2004-02-17	23.33	24.45	23.33	24.35	102000
2004-02-18	24.35	24.35	23.60	23.96	97400
2004-02-19	24.03	24.65	23.67	23.75	94200
2004-02-20	23.88	23.90	23.35	23.48	90600
2004-02-23	23.38	23.42	23.11	23.15	126400
2004-02-24	23.08	23.48	23.01	23.25	132000
2004-02-25	23.26	24.18	23.09	24.15	198800
2004-02-26	24.15	24.15	23.86	23.97	271600
2004-02-27	23.85	24.10	23.70	24.01	109000
2004-03-01	24.10	24.23	23.78	24.23	90400
2004-03-02	24.25	24.25	23.75	23.76	44800
2004-03-03	23.78	24.05	23.45	24.00	104000
2004-03-04	24.00	24.00	23.59	23.70	76200
2004-03-05	23.65	24.07	23.53	23.66	49800
2004-03-08	23.61	23.96	23.48	23.52	45800
2004-03-09	23.40	23.46	23.06	23.25	132600
2004-03-10	23.28	23.28	22.95	23.00	129000
2004-03-11	22.80	23.10	22.80	22.96	117600
2004-03-12	23.00	23.44	22.88	23.44	99200
2004-03-15	23.40	23.40	22.57	22.70	100000
2004-03-16	22.70	22.70	22.30	22.39	261600
2004-03-17	22.43	22.60	22.33	22.42	128200
2004-03-18	22.48	22.58	22.35	22.45	140800
2004-03-19	22.50	22.60	22.25	22.55	102200
2004-03-22	22.58	22.83	22.33	22.58	120000
2004-03-23	22.50	22.73	22.40	22.51	88400
2004-03-24	22.51	22.69	22.43	22.60	48800
2004-03-25	22.65	23.00	22.65	22.95	70400
2004-03-26	22.98	23.00	22.82	22.90	51000
2004-03-29	22.93	23.33	22.90	23.33	80000
2004-03-30	23.25	23.60	23.25	23.59	75600
2004-03-31	23.69	23.83	23.40	23.44	78400
2004-04-01	23.44	23.86	23.44	23.75	47800
2004-04-02	23.87	24.40	23.87	24.20	88200
2004-04-05	24.10	24.58	24.10	24.58	82600
2004-04-06	24.50	24.63	24.10	24.10	65200
2004-04-07	23.96	24.17	23.68	24.07	107200
2004-04-08	24.00	24.18	23.70	23.79	79400
2004-04-12	23.80	24.00	23.80	23.97	41000
2004-04-13	23.99	24.00	23.75	23.93	63400
2004-04-14	23.90	23.93	23.40	23.43	36800
2004-04-15	23.48	24.00	23.47	23.98	78600
2004-04-16	24.03	24.23	23.83	24.23	106800
2004-04-19	24.10	24.10	23.78	23.81	85200
2004-04-20	23.88	24.19	23.65	23.65	72000
2004-04-21	23.68	23.80	23.44	23.80	69600
2004-04-22	23.80	24.09	23.71	24.05	64800
2004-04-23	24.00	24.05	23.75	24.04	96800
2004-04-26	23.91	24.43	23.91	24.25	96400
2004-04-27	24.30	24.37	24.10	24.22	73000
2004-04-28	24.15	24.17	24.03	24.10	114600
2004-04-29	24.05	24.38	23.78	23.85	87400
2004-04-30	23.85	23.93	23.47	23.55	103800
2004-05-03	23.45	23.81	23.35	23.66	102400
2004-05-04	23.66	24.00	23.50	23.74	70600
2004-05-05	23.74	23.81	23.54	23.54	62000
2004-05-06	23.30	23.50	23.17	23.37	114800
2004-05-07	23.36	23.37	22.96	23.19	97200
2004-05-10	23.09	23.25	22.83	22.87	71800
2004-05-11	22.92	23.20	22.88	23.20	77600
2004-05-12	23.10	23.40	22.95	23.35	112800
2004-05-13	23.30	23.35	22.96	23.09	94400
2004-05-14	23.09	23.66	22.91	23.46	107000
2004-05-17	23.45	23.45	22.93	22.95	117600
2004-05-18	22.95	23.17	22.95	23.17	95600
2004-05-19	23.24	23.31	23.00	23.11	111800
2004-05-20	23.05	23.25	22.90	23.19	104400
2004-05-21	23.31	23.31	23.05	23.22	58400
2004-05-24	23.25	23.30	23.08	23.30	60200
2004-05-25	23.30	23.95	23.26	23.73	196400
2004-05-26	23.73	23.75	23.55	23.75	102600
2004-05-27	23.75	23.86	23.65	23.70	53400
2004-05-28	23.71	23.71	23.51	23.53	47600
2004-06-01	23.58	23.75	23.55	23.65	91200
2004-06-02	23.68	23.73	23.38	23.68	62600
2004-06-03	23.68	23.68	23.49	23.58	70000
2004-06-04	23.58	23.65	23.50	23.52	51800
2004-06-07	23.62	23.71	23.50	23.71	82800
2004-06-08	23.66	23.72	23.53	23.72	61600
2004-06-09	23.65	23.83	23.55	23.64	101000
2004-06-10	23.60	23.70	23.46	23.56	99800
2004-06-14	23.56	25.23	23.50	24.73	297800
2004-06-15	24.73	25.38	24.73	25.30	358800
2004-06-16	25.40	25.70	25.19	25.65	186200
2004-06-17	25.55	25.59	25.10	25.28	182000
2004-06-18	25.28	27.54	25.21	27.44	423600
2004-06-21	27.44	27.44	26.78	27.00	273000
2004-06-22	26.95	27.03	26.66	26.71	178200
2004-06-23	26.74	27.25	26.58	27.25	179800
2004-06-24	27.25	27.63	27.10	27.53	211400
2004-06-25	27.53	27.53	27.05	27.05	316200
2004-06-28	27.16	27.69	27.10	27.67	320000
2004-06-29	27.50	28.17	27.50	28.03	210400
2004-06-30	28.10	28.39	27.86	28.10	123000
2004-07-01	28.10	28.42	27.85	27.99	173200
2004-07-02	28.03	28.10	27.76	28.05	74600
2004-07-06	27.95	28.35	27.62	28.01	152800
2004-07-07	28.00	28.59	27.75	27.80	191000
2004-07-08	27.79	28.32	27.64	27.82	204200
2004-07-09	27.85	28.13	27.80	27.81	97800
2004-07-12	27.81	28.35	27.67	27.95	145400
2004-07-13	27.90	28.24	27.88	27.96	90000
2004-07-14	27.90	28.03	27.15	27.36	154200
2004-07-15	27.49	27.83	27.18	27.64	158800
2004-07-16	27.64	27.67	27.31	27.53	116400
2004-07-19	27.48	27.53	27.24	27.24	129800
2004-07-20	27.23	27.52	27.23	27.49	116800
2004-07-21	27.50	27.58	26.63	26.67	164000
2004-07-22	26.65	26.93	25.68	26.03	233200
2004-07-23	26.05	26.54	25.99	26.30	146400
2004-07-26	26.30	26.44	25.96	26.11	102600
2004-07-27	26.08	26.62	26.08	26.52	108800
2004-07-28	26.48	26.53	25.80	26.18	101600
2004-07-29	26.23	26.70	26.23	26.70	108800
2004-07-30	26.95	27.17	26.61	26.88	127200
2004-08-02	26.73	27.23	26.67	27.15	124600
2004-08-03	27.22	27.25	26.88	26.99	99600
2004-08-04	26.87	27.15	26.53	26.91	124600
2004-08-05	26.79	26.82	26.35	26.39	167000
2004-08-06	26.28	26.28	25.87	25.93	135600
2004-08-09	25.93	26.05	25.45	25.55	106800
2004-08-10	25.59	26.62	25.59	26.55	188200
2004-08-11	26.51	27.25	26.29	27.21	186400
2004-08-12	27.15	27.15	26.67	26.69	148600
2004-08-13	26.75	26.90	26.53	26.53	53800
2004-08-16	26.50	26.85	26.50	26.71	98200
2004-08-17	26.76	26.76	26.45	26.65	76600
2004-08-18	26.68	26.78	26.50	26.65	115200
2004-08-19	26.65	26.65	26.33	26.38	165000
2004-08-20	26.50	27.14	26.49	27.14	103200
2004-08-23	27.14	27.14	26.75	26.80	106200
2004-08-24	26.93	27.47	26.93	27.47	118000
2004-08-25	27.50	27.50	27.23	27.29	121000
2004-08-26	27.23	27.23	26.60	26.65	120600
2004-08-27	26.78	27.24	26.77	27.24	67000
2004-08-30	27.13	27.60	27.03	27.38	103400
2004-08-31	27.43	27.44	27.02	27.33	59600
2004-09-01	27.28	27.77	27.25	27.77	179000
2004-09-02	27.75	28.34	27.66	28.34	95800
2004-09-03	28.34	28.46	28.07	28.13	56000
2004-09-07	28.26	28.95	28.26	28.93	162200
2004-09-08	29.00	29.23	28.59	28.67	107400
2004-09-09	28.70	29.05	28.65	29.01	71200
2004-09-10	29.05	29.05	28.72	28.82	82600
2004-09-13	28.75	29.03	28.50	28.50	83600
2004-09-14	28.50	28.66	28.23	28.30	59400
2004-09-15	28.33	28.73	28.23	28.65	47400
2004-09-16	28.65	28.86	28.50	28.70	87800
2004-09-17	28.95	29.14	28.66	29.14	161400
2004-09-20	29.02	29.32	28.98	28.98	89200
2004-09-21	28.98	29.16	28.98	29.13	74800
2004-09-22	29.00	29.00	28.68	28.69	174200
2004-09-23	28.69	28.73	28.41	28.45	72400
2004-09-24	28.45	28.66	28.35	28.53	43400
2004-09-27	28.45	28.45	28.05	28.15	84200
2004-09-28	28.08	28.47	27.88	28.44	57000
2004-09-29	28.40	28.59	28.26	28.59	63000
2004-09-30	28.59	28.70	28.45	28.62	74000
2004-10-01	28.75	29.25	28.61	29.24	87000
2004-10-04	29.35	30.05	29.35	30.00	310600
2004-10-05	30.13	30.13	29.91	29.98	132200
2004-10-06	30.02	30.03	29.83	29.93	209000
2004-10-07	29.95	29.95	29.49	29.55	77800
2004-10-08	29.40	29.45	29.11	29.12	92800
2004-10-11	29.12	29.12	28.75	28.78	216200
2004-10-12	28.68	29.20	28.63	29.06	167800
2004-10-13	29.01	29.08	28.84	28.96	114200
2004-10-14	28.95	28.95	28.13	28.18	191000
2004-10-15	28.15	28.58	28.15	28.33	90600
2004-10-18	28.33	28.38	28.00	28.00	128600
2004-10-19	28.00	28.00	27.51	27.55	128200
2004-10-20	27.50	27.73	27.30	27.58	119200
2004-10-21	27.48	28.15	27.38	28.15	99600
2004-10-22	28.10	28.32	27.63	27.63	84400
2004-10-25	27.55	27.83	27.33	27.46	94000
2004-10-26	27.56	28.00	27.05	27.93	123400
2004-10-27	28.10	28.71	28.08	28.71	164600
2004-10-28	29.00	29.05	28.25	28.42	132400
2004-10-29	28.37	28.37	27.89	27.91	288200
2004-11-01	27.85	27.95	27.43	27.74	239800
2004-11-02	27.74	27.74	26.20	26.33	421200
2004-11-03	26.90	27.50	26.90	27.35	219200
2004-11-04	27.35	28.00	27.28	28.00	149000
2004-11-05	28.00	28.20	27.75	27.93	85200
2004-11-08	27.80	27.87	27.40	27.49	103400
2004-11-09	27.50	27.53	27.38	27.49	163200
2004-11-10	27.50	27.55	27.39	27.43	88800
2004-11-11	27.48	27.83	27.43	27.68	133600
2004-11-12	27.74	27.98	27.64	27.97	65400
2004-11-15	27.97	28.13	27.79	27.96	73800
2004-11-16	27.90	28.29	27.63	27.63	215800
2004-11-17	27.70	27.98	27.70	27.83	170600
2004-11-18	27.83	27.95	27.75	27.79	144000
2004-11-19	27.75	27.75	27.40	27.63	137800
2004-11-22	27.55	28.30	27.53	28.30	261800
2004-11-23	28.30	28.99	28.30	28.99	239600
2004-11-24	29.18	29.44	29.01	29.35	222800
2004-11-26	29.38	29.43	29.30	29.31	61200
2004-11-29	29.38	29.75	29.23	29.61	134000
2004-11-30	29.50	29.88	29.50	29.80	148800
2004-12-01	29.76	29.95	29.48	29.59	239400
2004-12-02	29.47	29.72	29.42	29.49	87600
2004-12-03	29.49	29.55	29.18	29.20	105400
2004-12-06	29.20	29.20	28.75	28.76	135200
2004-12-07	28.76	28.85	27.86	27.86	127000
2004-12-08	27.78	28.05	27.62	27.75	156000
2004-12-09	27.73	27.73	27.11	27.37	216800
2004-12-10	26.88	27.28	26.68	27.28	398600
2004-12-13	27.15	27.75	27.15	27.73	201400
2004-12-14	27.68	28.58	27.55	28.58	327400
2004-12-15	28.65	28.73	28.33	28.62	189400
2004-12-16	28.58	28.68	28.33	28.38	182800
2004-12-17	28.35	28.63	28.26	28.63	236200
2004-12-20	28.63	28.63	28.28	28.38	103600
2004-12-21	28.45	28.97	28.45	28.93	165400
2004-12-22	29.03	29.23	28.79	29.00	220600
2004-12-23	29.25	29.38	28.85	29.15	226800
2004-12-27	29.19	29.19	28.50	28.50	71400
2004-12-28	28.49	28.95	28.49	28.94	57600
2004-12-29	28.85	28.85	28.49	28.71	90800
2004-12-30	28.60	29.00	28.52	28.52	67800
2004-12-31	28.39	28.78	28.31	28.71	115200
2005-01-03	28.62	28.62	27.54	27.60	154400
2005-01-04	27.00	27.03	26.11	26.15	450000
2005-01-05	26.08	26.08	25.50	25.60	335600
2005-01-06	25.48	25.71	25.38	25.43	179600
2005-01-07	25.40	25.50	24.85	24.87	234800
2005-01-10	24.75	25.24	24.75	24.98	199400
2005-01-11	24.90	25.02	24.68	24.75	256200
2005-01-12	24.73	25.05	24.58	24.89	226400
2005-01-13	24.92	25.04	24.63	24.70	175400
2005-01-14	24.83	24.99	24.65	24.91	107400
2005-01-18	24.88	25.49	24.80	25.40	193400
2005-01-19	25.33	25.40	24.87	24.94	222800
2005-01-20	24.85	25.23	24.82	25.10	151200
2005-01-21	25.08	25.20	24.93	24.98	169600
2005-01-24	25.10	25.23	24.66	24.71	170200
2005-01-25	24.75	24.85	24.41	24.45	129600
2005-01-26	24.49	24.70	24.43	24.64	103600
2005-01-27	24.65	25.00	24.64	24.81	159800
2005-01-28	24.88	25.00	24.55	24.82	120200
2005-01-31	24.94	25.66	24.94	25.60	140600
2005-02-01	25.64	26.05	25.64	25.90	270400
2005-02-02	25.85	26.03	25.74	26.02	178000
2005-02-03	25.93	26.15	25.82	26.05	135200
2005-02-04	27.00	29.88	26.90	29.63	781800
2005-02-07	29.60	29.93	29.06	29.11	376400
2005-02-08	29.14	29.33	28.95	29.13	129600
2005-02-09	29.00	29.02	28.70	28.71	170000
2005-02-10	28.70	28.97	28.55	28.89	143600
2005-02-11	28.80	28.98	28.45	28.89	167600
2005-02-14	28.95	28.95	28.51	28.76	154600
2005-02-15	28.70	28.81	28.47	28.60	118600
2005-02-16	28.53	28.60	28.26	28.48	192200
2005-02-17	28.55	28.55	27.91	27.92	153400
2005-02-18	28.05	28.19	27.63	28.15	107600
2005-02-22	28.03	28.25	27.43	27.46	108200
2005-02-23	27.55	27.84	27.37	27.37	139800
2005-02-24	27.30	27.42	26.79	27.23	245000
2005-02-25	27.35	28.09	27.15	28.02	142800
2005-02-28	27.93	27.95	27.20	27.78	145600
2005-03-01	27.75	27.95	27.34	27.76	167200
2005-03-02	27.76	27.76	27.31	27.45	204400
2005-03-03	27.47	27.80	27.14	27.69	128400
2005-03-04	27.80	29.16	27.80	29.08	247400
2005-03-07	29.38	29.38	28.64	28.69	143200
2005-03-08	28.63	28.83	28.38	28.55	95800
2005-03-09	28.50	28.50	27.64	27.75	141400
2005-03-10	27.80	28.04	27.74	27.87	152600
2005-03-11	27.94	28.20	27.68	27.93	83600
2005-03-14	28.00	28.08	27.51	27.73	240200
2005-03-15	27.85	27.90	27.68	27.75	216200
2005-03-16	27.75	27.75	27.53	27.63	192400
2005-03-17	27.55	27.83	27.55	27.66	117800
2005-03-18	27.76	28.00	27.59	27.98	284400
2005-03-21	28.00	28.38	27.60	28.00	143200
2005-03-22	28.00	28.50	27.90	27.93	107400
2005-03-23	27.80	27.83	27.53	27.54	124200
2005-03-24	27.59	28.46	27.58	28.31	207600
2005-03-28	28.50	28.91	28.23	28.35	202000
2005-03-29	28.35	28.59	27.51	27.83	310800
2005-03-30	27.93	28.69	27.93	28.67	170600
2005-03-31	28.63	28.63	28.25	28.50	269800
2005-04-01	28.55	28.68	28.37	28.56	274400
2005-04-04	28.40	28.95	27.98	28.77	283800
2005-04-05	28.80	29.08	28.80	28.97	181600
2005-04-06	29.03	29.10	28.30	28.33	196800
2005-04-07	28.36	29.05	28.25	29.05	218400
2005-04-08	29.02	29.15	28.98	28.99	334000
2005-04-11	28.87	29.04	28.63	28.98	271800
2005-04-12	28.99	29.50	28.98	29.44	268000
2005-04-13	29.46	29.46	28.94	29.14	246400
2005-04-14	29.26	30.28	29.03	29.10	459600
2005-04-15	29.00	29.72	28.70	28.75	333600
2005-04-18	28.75	29.50	28.70	29.07	288600
2005-04-19	29.00	29.11	28.73	29.11	287000
2005-04-20	29.11	30.13	29.11	29.90	566400
2005-04-21	30.03	31.34	30.03	30.85	517400
2005-04-22	30.85	30.88	29.70	30.17	428400
2005-04-25	30.15	30.30	29.98	30.13	329600
2005-04-26	30.03	30.25	29.85	30.00	446000
2005-04-27	29.93	30.00	29.44	29.98	368000
2005-04-28	30.10	30.10	29.70	29.92	234400
2005-04-29	29.92	29.93	26.80	27.10	2751000
2005-05-02	27.05	27.63	26.75	27.49	677800
2005-05-03	27.40	27.70	27.23	27.33	338600
2005-05-04	27.45	28.43	27.44	28.41	487400
2005-05-05	28.50	28.50	27.60	27.95	222200
2005-05-06	28.00	28.53	27.78	27.85	258800
2005-05-09	27.88	28.30	27.42	28.25	328800
2005-05-10	28.13	28.15	27.28	27.40	417800
2005-05-11	27.50	27.63	27.35	27.49	244200
2005-05-12	27.45	27.70	27.33	27.39	252600
2005-05-13	27.38	27.60	26.78	27.00	252200
2005-05-16	27.08	28.10	27.08	28.10	152800
2005-05-17	27.75	27.78	27.39	27.53	178800
2005-05-18	27.65	28.51	27.57	28.19	381000
2005-05-19	28.13	28.13	27.78	27.98	126600
2005-05-20	28.10	28.10	27.34	27.55	210200
2005-05-23	27.65	27.91	27.64	27.91	126800
2005-05-24	27.79	28.10	27.78	27.98	241800
2005-05-25	27.90	27.90	27.50	27.51	142400
2005-05-26	27.58	27.60	27.32	27.32	177400
2005-05-27	27.38	27.43	27.25	27.40	100800
2005-05-31	27.40	27.48	27.32	27.34	441400
2005-06-01	27.38	27.77	27.31	27.50	210400
2005-06-02	27.45	27.50	27.35	27.50	96800
2005-06-03	27.38	27.49	26.96	26.98	94800
2005-06-06	27.00	27.10	26.67	27.09	115600
2005-06-07	27.15	27.50	27.15	27.15	182600
2005-06-08	27.18	27.32	26.55	26.56	76000
2005-06-09	26.51	26.97	26.45	26.91	131000
2005-06-10	26.95	27.05	26.06	26.40	238200
2005-06-13	26.53	26.53	26.36	26.39	132600
2005-06-14	26.30	26.82	26.30	26.82	198000
2005-06-15	26.89	26.95	26.63	26.86	140200
2005-06-16	26.95	26.99	26.81	26.95	199600
2005-06-17	27.10	27.30	26.55	26.55	234200
2005-06-20	26.53	26.83	26.28	26.55	99600
2005-06-21	26.58	26.64	26.10	26.43	128200
2005-06-22	26.53	26.81	26.46	26.74	127200
2005-06-23	26.70	26.70	26.05	26.05	117000
2005-06-24	25.95	26.00	25.07	25.70	261200
2005-06-27	25.70	25.94	25.48	25.90	164400
2005-06-28	25.95	27.31	25.95	27.29	282600
2005-06-29	27.29	27.42	26.89	27.09	140200
2005-06-30	27.18	27.33	26.96	26.98	102000
2005-07-01	26.98	27.17	26.76	27.15	70800
2005-07-05	27.15	27.55	27.01	27.40	115200
2005-07-06	27.33	27.35	26.83	26.90	99400
2005-07-07	26.77	26.78	26.18	26.37	146000
2005-07-08	26.35	27.33	26.35	27.25	177200
2005-07-11	27.28	27.53	27.21	27.25	178000
2005-07-12	27.21	28.03	27.15	27.61	170600
2005-07-13	27.49	27.85	27.27	27.78	204600
2005-07-14	28.00	28.15	27.75	27.96	162800
2005-07-15	27.87	27.99	27.68	27.95	131000
2005-07-18	27.90	28.02	27.50	27.70	172400
2005-07-19	27.80	28.35	27.69	28.35	85800
2005-07-20	28.30	28.76	28.15	28.69	166400
2005-07-21	28.69	28.69	28.18	28.18	140800
2005-07-22	28.30	28.63	28.25	28.59	195200
2005-07-25	28.59	28.61	28.28	28.45	147600
2005-07-26	28.33	28.81	28.28	28.49	300600
2005-07-27	28.38	28.81	28.31	28.62	301000
2005-07-28	28.74	28.89	28.67	28.75	159000
2005-07-29	31.25	32.20	30.70	30.70	876200
2005-08-01	30.83	31.61	30.65	31.42	300200
2005-08-02	30.99	31.50	30.80	31.48	270000
2005-08-03	31.33	31.44	30.74	31.36	149200
2005-08-04	31.26	31.26	30.60	30.66	157400
2005-08-05	30.72	30.72	30.06	30.42	157200
2005-08-08	30.22	30.97	30.22	30.80	147200
2005-08-09	30.87	31.18	30.81	31.00	161800
2005-08-10	31.00	31.55	30.75	31.25	178400
2005-08-11	31.20	31.94	31.12	31.88	124200
2005-08-12	31.91	31.91	30.90	31.25	219000
2005-08-15	31.19	31.95	30.91	31.70	130400
2005-08-16	31.70	31.74	31.44	31.49	148400
2005-08-17	31.40	31.53	31.15	31.19	149400
2005-08-18	31.12	31.72	30.82	31.63	132000
2005-08-19	31.60	31.69	31.22	31.49	243400
2005-08-22	31.54	31.88	31.48	31.74	112400
2005-08-23	31.70	31.70	31.48	31.51	105600
2005-08-24	31.38	31.79	31.20	31.50	77000
2005-08-25	31.45	31.70	31.38	31.68	41600
2005-08-26	31.73	31.73	30.84	30.93	149600
2005-08-29	31.00	31.68	30.80	31.68	68000
2005-08-30	31.80	31.83	31.06	31.30	75600
2005-08-31	31.30	32.38	31.01	32.28	164000
2005-09-01	32.29	32.68	32.15	32.31	134000
2005-09-02	32.36	32.42	32.23	32.41	153800
2005-09-06	32.53	33.70	32.50	33.09	166800
2005-09-07	33.00	33.06	32.60	32.72	208800
2005-09-08	32.68	32.68	32.36	32.65	92600
2005-09-09	32.65	33.17	32.59	33.17	62400
2005-09-12	33.20	33.28	32.88	32.88	88000
2005-09-13	32.75	32.78	31.79	32.08	150400
2005-09-14	32.20	32.23	31.84	32.01	120400
2005-09-15	31.70	31.98	31.56	31.91	83200
2005-09-16	32.08	32.28	31.90	32.18	389400
2005-09-19	32.15	32.15	31.40	31.43	140400
2005-09-20	31.50	31.68	30.68	30.88	196800
2005-09-21	30.83	30.83	30.04	30.13	150600
2005-09-22	30.20	30.53	29.73	30.43	168600
2005-09-23	30.38	30.40	29.75	29.93	236400
2005-09-26	30.10	30.55	30.10	30.36	109800
2005-09-27	30.45	31.08	30.10	30.77	143800
2005-09-28	30.83	30.83	30.38	30.63	110800
2005-09-29	30.70	31.14	30.35	31.10	117800
2005-09-30	31.16	31.16	30.75	30.86	94800
2005-10-03	30.63	31.47	30.63	31.43	114400
2005-10-04	31.68	31.94	31.35	31.43	142800
2005-10-05	31.26	31.30	30.33	30.33	170200
2005-10-06	30.45	30.60	30.29	30.43	252800
2005-10-07	30.50	30.95	30.50	30.76	108800
2005-10-10	30.76	30.79	30.45	30.45	172600
2005-10-11	30.35	30.35	28.88	29.26	471400
2005-10-12	29.09	29.69	28.81	29.43	345400
2005-10-13	29.30	29.40	28.71	28.80	513000
2005-10-14	28.93	29.20	28.68	29.00	512800
2005-10-17	29.05	29.14	28.30	29.08	366600
2005-10-18	29.08	29.08	27.68	28.52	467800
2005-10-19	28.45	28.96	28.20	28.96	201000
2005-10-20	28.96	29.28	28.39	28.55	219000
2005-10-21	28.55	28.73	28.27	28.33	195600
2005-10-24	28.45	28.70	28.32	28.39	240200
2005-10-25	28.50	28.55	28.05	28.34	217000
2005-10-26	28.24	28.38	28.00	28.38	274400
2005-10-27	28.43	28.50	27.56	27.79	172800
2005-10-28	27.79	28.41	27.26	28.00	480000
2005-10-31	28.02	28.91	27.97	28.68	269600
2005-11-01	28.64	28.67	28.26	28.55	175400
2005-11-02	28.53	28.95	28.53	28.84	105600
2005-11-03	28.85	29.24	28.62	28.75	151000
2005-11-04	28.73	28.75	28.28	28.50	91800
2005-11-07	28.50	28.70	28.22	28.69	112400
2005-11-08	28.56	28.56	28.08	28.17	73000
2005-11-09	28.10	28.11	27.83	27.87	116000
2005-11-10	27.87	28.08	27.14	28.06	286600
2005-11-11	28.03	28.21	27.87	28.01	104400
2005-11-14	28.02	28.02	27.42	27.58	129600
2005-11-15	27.58	28.28	27.56	28.03	170400
2005-11-16	28.05	28.15	27.88	28.15	187600
2005-11-17	28.18	28.71	28.18	28.70	286400
2005-11-18	28.70	28.72	28.53	28.60	274800
2005-11-21	28.60	28.90	28.43	28.75	167600
2005-11-22	28.75	29.23	28.70	29.11	110000
2005-11-23	29.15	29.16	28.70	28.72	99600
2005-11-25	28.70	29.18	28.65	29.13	28600
2005-11-28	29.13	29.20	28.71	28.71	132600
2005-11-29	28.73	29.17	28.66	28.88	209000
2005-11-30	28.90	29.33	28.90	29.30	141800
2005-12-01	29.28	30.00	29.28	29.94	119200
2005-12-02	30.00	30.00	29.08	29.46	142200
2005-12-05	29.45	29.45	28.50	28.92	155800
2005-12-06	28.91	29.42	28.91	29.28	168800
2005-12-07	29.25	29.25	28.74	28.90	89600
2005-12-08	28.90	29.10	28.39	28.69	121000
2005-12-09	28.70	29.01	28.63	28.93	53400
2005-12-12	28.98	29.03	28.43	28.59	110600
2005-12-13	28.50	29.02	28.50	28.83	102400
2005-12-14	28.88	29.38	28.88	29.12	122000
2005-12-15	29.05	29.07	28.32	28.73	131600
2005-12-16	28.78	28.83	28.12	28.12	386600
2005-12-19	28.22	28.22	27.08	27.29	223400
2005-12-20	27.33	27.97	27.18	27.54	144200
2005-12-21	27.66	28.06	27.58	28.05	248600
2005-12-22	28.05	28.33	28.05	28.27	93000
2005-12-23	28.27	28.60	28.26	28.52	58600
2005-12-27	28.58	28.82	28.00	28.00	207400
2005-12-28	28.03	28.16	27.75	28.11	40200
2005-12-29	28.00	28.02	27.71	27.71	71000
2005-12-30	27.71	27.71	27.30	27.30	139600
2006-01-03	27.38	27.75	26.82	27.49	209000
2006-01-04	27.45	27.92	27.34	27.90	91400
2006-01-05	27.89	28.00	27.65	27.99	115800
2006-01-06	28.47	28.53	27.80	28.28	98800
2006-01-09	28.40	29.03	28.40	28.91	128600
2006-01-10	28.83	29.18	28.74	29.16	143600
2006-01-11	29.16	29.94	28.98	29.84	329800
2006-01-12	29.90	29.93	29.50	29.52	149000
2006-01-13	29.48	29.90	29.48	29.71	103000
2006-01-17	29.70	29.70	29.16	29.52	79400
2006-01-18	29.50	29.70	28.89	29.35	188000
2006-01-19	29.43	29.92	29.35	29.90	78000
2006-01-20	29.98	29.98	29.42	29.55	105200
2006-01-23	29.58	29.71	29.38	29.48	88800
2006-01-24	29.43	29.80	29.36	29.71	107800
2006-01-25	29.70	30.15	29.40	29.70	101200
2006-01-26	29.80	30.08	29.64	29.78	293000
2006-01-27	29.78	29.78	29.53	29.61	158000
2006-01-30	29.62	29.63	29.41	29.58	241400
2006-01-31	29.55	29.74	29.50	29.67	318800
2006-02-01	29.57	29.63	29.41	29.56	204000
2006-02-02	29.53	29.63	29.08	29.22	149600
2006-02-03	29.17	29.49	29.16	29.17	73400
2006-02-06	29.15	29.60	29.10	29.53	84800
2006-02-07	29.53	29.98	29.32	29.63	278200
2006-02-08	29.65	29.77	29.28	29.62	186200
2006-02-09	29.65	29.75	29.46	29.51	180000
2006-02-10	29.91	29.91	29.25	29.89	472800
2006-02-13	29.79	29.95	29.47	29.62	227000
2006-02-14	29.63	29.82	29.50	29.68	256200
2006-02-15	29.68	29.98	29.25	29.92	269200
2006-02-16	29.97	30.61	29.93	30.55	138200
2006-02-17	30.60	31.49	30.38	31.42	348800
2006-02-21	31.25	31.30	30.77	30.92	144000
2006-02-22	31.02	31.63	30.85	31.63	157600
2006-02-23	31.63	31.72	31.03	31.07	148200
2006-02-24	31.07	31.44	30.83	31.36	126200
2006-02-27	31.26	31.99	31.26	31.79	208200
2006-02-28	31.72	31.72	30.90	30.92	165800
2006-03-01	31.02	31.59	30.80	31.48	102000
2006-03-02	31.42	31.57	30.95	31.17	135000
2006-03-03	31.10	32.12	30.83	31.44	167000
2006-03-06	31.44	31.53	30.81	30.84	143600
2006-03-07	30.84	30.84	30.42	30.55	93800
2006-03-08	30.58	30.58	30.10	30.30	121800
2006-03-09	30.31	30.40	30.03	30.33	171600
2006-03-10	30.30	31.26	30.26	31.26	270600
2006-03-13	31.23	32.53	31.23	32.27	480200
2006-03-14	32.40	32.64	32.05	32.53	125800
2006-03-15	32.65	32.67	32.29	32.57	136600
2006-03-16	32.69	33.65	32.69	33.34	258600
2006-03-17	33.42	33.45	32.80	33.28	529000
2006-03-20	33.25	33.36	33.05	33.13	374400
2006-03-21	33.13	33.13	32.00	32.00	468200
2006-03-22	31.93	32.85	31.93	32.70	331000
2006-03-23	32.25	32.58	32.10	32.56	125800
2006-03-24	32.53	32.80	32.47	32.63	187600
2006-03-27	32.63	32.74	32.44	32.50	193400
2006-03-28	32.38	32.66	32.26	32.38	111800
2006-03-29	33.36	33.36	32.39	32.90	184000
2006-03-30	32.95	33.05	32.58	32.72	127400
2006-03-31	32.82	33.20	32.77	33.10	174800
2006-04-03	33.13	33.15	32.25	32.41	204800
2006-04-04	32.28	33.13	32.23	32.90	144800
2006-04-05	32.84	33.04	32.53	32.94	74600
2006-04-06	32.85	32.85	32.39	32.46	144400
2006-04-07	32.55	32.85	32.38	32.81	274200
2006-04-10	32.81	32.82	32.37	32.55	246800
2006-04-11	32.55	32.75	32.09	32.14	181800
2006-04-12	32.13	32.25	31.88	32.20	236200
2006-04-13	32.20	32.45	32.13	32.39	267400
2006-04-17	32.38	32.43	32.15	32.43	164000
2006-04-18	32.45	33.69	32.45	33.69	286200
2006-04-19	33.69	34.32	33.45	34.20	235200
2006-04-20	34.33	34.75	33.92	34.67	164800
2006-04-21	35.07	35.07	34.05	34.15	399200
2006-04-24	33.95	34.07	32.73	33.30	279100
2006-04-25	33.30	33.48	32.89	33.02	188400
2006-04-26	32.95	33.78	32.90	33.05	204500
2006-04-27	32.90	33.27	32.23	32.40	211800
2006-04-28	31.85	34.10	31.85	33.14	413000
2006-05-01	33.14	33.14	32.14	32.22	274200
2006-05-02	32.34	32.72	32.12	32.62	212400
2006-05-03	32.54	32.78	32.10	32.48	106000
2006-05-04	32.48	32.80	32.31	32.53	70800
2006-05-05	32.70	33.10	32.63	32.92	95900
2006-05-08	32.80	32.85	32.50	32.81	120100
2006-05-09	32.80	33.76	32.75	33.64	181300
2006-05-10	33.60	34.22	33.26	34.00	269300
2006-05-11	34.00	34.42	33.83	34.38	354700
2006-05-12	34.39	34.96	33.83	34.09	400100
2006-05-15	33.99	34.19	33.38	34.13	270000
2006-05-16	34.01	34.22	33.95	34.15	146400
2006-05-17	34.15	34.21	33.70	34.11	357500
2006-05-18	34.07	34.30	33.98	34.16	280300
2006-05-19	34.16	34.44	33.62	34.26	274600
2006-05-22	34.16	34.42	33.57	34.07	769900
2006-05-23	34.25	34.40	33.60	33.71	581400
2006-05-24	33.70	33.91	33.00	33.61	534400
2006-05-25	33.86	34.07	33.47	33.70	231400
2006-05-26	33.80	33.90	33.42	33.60	315500
2006-05-30	33.40	33.58	33.12	33.31	202600
2006-05-31	33.30	33.95	33.29	33.80	320200
2006-06-01	33.85	34.05	33.52	34.01	203700
2006-06-02	34.18	34.48	33.57	33.81	255600
2006-06-05	33.70	33.71	32.68	32.71	235300
2006-06-06	32.72	32.80	31.82	32.15	269800
2006-06-07	32.10	32.63	31.71	31.89	275500
2006-06-08	31.64	31.70	30.70	31.42	388100
2006-06-09	31.57	31.85	31.13	31.30	160500
2006-06-12	31.40	31.52	30.70	30.99	497100
2006-06-13	30.99	31.28	30.80	30.99	525500
2006-06-14	31.06	31.27	31.00	31.01	530200
2006-06-15	31.11	32.11	31.11	31.92	226800
2006-06-16	31.92	31.95	31.41	31.78	621200
2006-06-19	31.65	31.65	30.92	30.99	345600
2006-06-20	31.10	31.11	30.64	31.10	275100
2006-06-21	31.05	31.34	30.90	31.20	216400
2006-06-22	31.18	31.49	30.80	31.40	374700
2006-06-23	31.25	31.58	31.15	31.25	158500
2006-06-26	31.25	31.50	31.18	31.48	175100
2006-06-27	31.60	31.69	30.97	31.12	397100
2006-06-28	31.20	31.21	30.52	30.75	210300
2006-06-29	31.00	31.25	30.65	31.15	334900
2006-06-30	31.30	31.35	30.79	30.88	277500
2006-07-03	30.80	30.86	30.25	30.73	148000
2006-07-05	30.67	30.67	30.10	30.35	250200
2006-07-06	30.35	30.55	30.03	30.26	231900
2006-07-07	30.15	30.42	29.64	29.68	249900
2006-07-10	29.70	30.00	29.47	29.59	195700
2006-07-11	29.50	29.90	29.11	29.80	259800
2006-07-12	29.74	29.80	28.77	29.22	286700
2006-07-13	29.10	29.45	28.60	29.00	280400
2006-07-14	29.01	29.01	27.85	28.06	254300
2006-07-17	28.05	28.28	27.15	27.41	264400
2006-07-18	27.50	27.75	27.21	27.67	278200
2006-07-19	27.71	28.60	27.70	28.40	223900
2006-07-20	28.40	28.57	27.36	27.41	187500
2006-07-21	27.41	27.41	26.61	26.90	278900
2006-07-24	27.30	28.07	27.14	27.95	242600
2006-07-25	27.95	28.80	27.80	28.67	290300
2006-07-26	28.56	28.97	27.65	28.91	427800
2006-07-27	28.81	29.18	28.45	28.99	501600
2006-07-28	29.00	30.20	28.65	29.76	463500
2006-07-31	29.75	29.75	28.80	29.06	347200
2006-08-01	28.90	28.90	28.41	28.69	250500
2006-08-02	28.80	29.47	28.75	29.32	184200
2006-08-03	29.20	29.61	29.01	29.41	167100
2006-08-04	29.85	30.17	29.14	29.57	252300
2006-08-07	29.57	29.85	29.26	29.75	289200
2006-08-08	29.80	30.17	29.50	29.62	341900
2006-08-09	29.80	30.12	29.15	29.26	292100
2006-08-10	29.10	29.78	28.90	29.65	231200
2006-08-11	29.60	29.60	28.96	29.07	133900
2006-08-14	29.27	29.73	29.13	29.21	73500
2006-08-15	29.70	29.98	29.70	29.95	126300
2006-08-16	30.10	30.50	30.10	30.49	109900
2006-08-17	30.33	31.00	30.33	30.97	137200
2006-08-18	31.04	31.04	30.39	30.72	133600
2006-08-21	30.50	30.51	29.93	30.27	121800
2006-08-22	30.10	30.37	29.86	30.35	203100
2006-08-23	30.35	30.71	29.95	30.20	155300
2006-08-24	30.23	30.31	29.75	29.90	179800
2006-08-25	29.91	30.25	29.41	29.63	113200
2006-08-28	29.50	30.20	29.46	30.14	118500
2006-08-29	30.25	30.40	29.88	30.35	128900
2006-08-30	30.53	30.80	30.39	30.51	114300
2006-08-31	30.70	31.29	30.63	31.09	141000
2006-09-01	31.20	31.38	30.82	31.12	162100
2006-09-05	31.34	31.74	31.25	31.62	126100
2006-09-06	31.45	31.45	30.63	30.65	114300
2006-09-07	30.40	30.78	30.31	30.39	104900
2006-09-08	30.43	30.50	30.20	30.28	113800
2006-09-11	30.19	30.46	29.81	30.20	81100
2006-09-12	30.30	30.60	30.10	30.50	223400
2006-09-13	30.50	31.24	30.50	31.08	127700
2006-09-14	30.95	31.05	30.58	30.71	92000
2006-09-15	30.94	31.30	30.66	31.19	240200
2006-09-18	31.05	31.54	30.99	31.32	87100
2006-09-19	31.25	31.25	30.17	30.96	161600
2006-09-20	31.15	31.69	30.96	31.09	320000
2006-09-21	31.26	31.36	30.69	30.96	159600
2006-09-22	30.81	31.70	30.62	31.03	202900
2006-09-25	31.10	31.37	30.70	31.25	110000
2006-09-26	31.25	31.54	31.01	31.30	104900
2006-09-27	31.15	31.46	30.83	31.15	91100
2006-09-28	31.15	31.53	31.10	31.45	96900
2006-09-29	31.51	31.52	30.35	30.35	217800
2006-10-02	30.25	31.48	29.99	31.05	294900
2006-10-03	31.07	31.52	30.77	31.04	236800
2006-10-04	30.85	32.10	30.72	31.98	308000
2006-10-05	31.85	32.45	31.80	32.45	156300
2006-10-06	32.35	32.63	32.06	32.30	150600
2006-10-09	32.20	32.31	31.94	32.29	142600
2006-10-10	32.29	32.30	31.58	31.65	258100
2006-10-11	31.59	31.94	31.25	31.60	99600
2006-10-12	31.80	32.29	31.80	32.21	206000
2006-10-13	32.25	32.45	32.00	32.29	205500
2006-10-16	32.20	32.50	32.14	32.38	233200
2006-10-17	32.15	32.32	32.05	32.20	107000
2006-10-18	32.29	32.76	32.29	32.60	195500
2006-10-19	32.40	33.33	32.40	33.13	200900
2006-10-20	33.21	33.26	32.81	33.15	231900
2006-10-23	33.05	33.42	32.79	33.18	102000
2006-10-24	33.15	33.19	32.83	33.06	85900
2006-10-25	33.18	33.56	32.54	33.13	99300
2006-10-26	33.20	33.75	32.72	33.75	274300
2006-10-27	34.00	34.05	33.10	33.40	275900
2006-10-30	33.40	34.60	33.30	34.60	178400
2006-10-31	34.60	34.65	33.53	33.84	191400
2006-11-01	34.05	34.28	33.24	33.25	157200
2006-11-02	33.00	33.15	32.70	33.06	162200
2006-11-03	33.00	33.76	32.96	33.64	130600
2006-11-06	33.82	34.46	33.77	34.35	127700
2006-11-07	34.30	35.20	34.24	35.01	223900
2006-11-08	34.76	35.18	34.65	35.01	288900
2006-11-09	35.00	35.06	34.35	34.62	130000
2006-11-10	34.55	35.27	34.06	35.27	122100
2006-11-13	35.17	35.55	35.06	35.33	123900
2006-11-14	35.30	35.82	35.03	35.82	132100
2006-11-15	35.86	36.82	35.80	36.47	133800
2006-11-16	36.55	36.89	36.48	36.68	95500
2006-11-17	36.73	36.90	36.51	36.60	104900
2006-11-20	36.60	37.00	36.45	36.73	107200
2006-11-21	36.72	36.94	36.33	36.57	173300
2006-11-22	36.70	36.78	36.53	36.62	59500
2006-11-24	36.40	36.80	36.09	36.70	38800
2006-11-27	36.63	36.63	35.45	35.48	173800
2006-11-28	35.27	35.51	35.15	35.41	255300
2006-11-29	35.69	35.93	35.38	35.92	219900
2006-11-30	35.90	35.90	34.90	35.55	351100
2006-12-01	35.65	35.88	34.70	35.28	203600
2006-12-04	35.21	36.00	35.21	35.76	158600
2006-12-05	35.95	36.37	35.60	36.01	140400
2006-12-06	35.99	36.00	35.50	35.80	127300
2006-12-07	35.80	35.85	35.13	35.39	209700
2006-12-08	35.18	35.32	34.73	34.99	191500
2006-12-11	35.15	35.22	34.90	34.95	148700
2006-12-12	34.90	35.25	34.75	35.00	147700
2006-12-13	35.04	35.27	34.83	35.15	175300
2006-12-14	35.23	36.03	35.23	35.54	166100
2006-12-15	35.62	35.83	35.33	35.57	189200
2006-12-18	35.71	36.31	35.45	36.31	320900
2006-12-19	36.15	36.79	36.10	36.75	313300
2006-12-20	36.80	37.23	36.75	37.16	179100
2006-12-21	37.14	37.49	37.04	37.30	254100
2006-12-22	37.07	37.25	36.75	37.09	139400
2006-12-26	37.02	37.59	37.02	37.52	92300
2006-12-27	37.67	38.40	37.64	38.21	99800
2006-12-28	38.22	38.36	37.78	37.84	115700
2006-12-29	37.85	37.86	37.02	37.08	188200
2007-01-03	36.48	37.46	36.39	36.99	292700
2007-01-04	37.27	37.75	36.78	37.53	217200
2007-01-05	37.43	37.43	35.99	36.35	235900
2007-01-08	36.25	36.87	35.71	36.79	139700
2007-01-09	36.78	37.00	36.36	37.00	125600
2007-01-10	36.75	37.03	36.20	36.96	76100
2007-01-11	36.99	37.71	36.93	37.48	104200
2007-01-12	37.36	37.51	36.91	37.33	111600
2007-01-16	37.34	37.57	37.13	37.38	152200
2007-01-17	37.30	37.64	37.25	37.28	93100
2007-01-18	37.26	37.49	36.41	36.81	172000
2007-01-19	36.87	37.28	36.50	37.14	66500
2007-01-22	37.25	37.25	36.08	36.42	91500
2007-01-23	36.34	37.50	36.34	37.20	124000
2007-01-24	37.28	37.90	37.25	37.84	100600
2007-01-25	37.80	37.96	37.07	37.29	159700
2007-01-26	37.29	37.55	36.85	37.24	178300
2007-01-29	37.07	38.22	37.07	38.20	228800
2007-01-30	38.10	38.24	37.56	38.13	203900
2007-01-31	38.03	38.36	37.60	38.18	268600
2007-02-01	38.30	39.09	38.30	39.08	105500
2007-02-02	39.26	39.53	38.88	39.41	129000
2007-02-05	40.00	40.36	39.51	39.65	402800
2007-02-06	39.88	40.44	39.82	39.94	263100
2007-02-07	40.00	40.10	39.73	39.94	228200
2007-02-08	39.93	40.07	39.65	39.87	249200
2007-02-09	36.41	37.95	35.12	36.61	1005200
2007-02-12	36.61	36.72	35.68	35.97	287050
2007-02-13	36.17	36.94	35.92	36.89	287356
2007-02-14	36.86	36.96	36.54	36.57	500500
2007-02-15	36.47	36.83	36.43	36.65	476700
2007-02-16	36.65	36.76	36.21	36.75	267400
2007-02-20	36.73	36.91	36.52	36.84	292200
2007-02-21	36.75	37.00	36.58	36.92	166300
2007-02-22	36.92	37.04	36.42	37.04	223600
2007-02-23	36.90	36.91	36.44	36.74	139700
2007-02-26	36.75	36.76	35.93	36.12	168000
2007-02-27	35.60	35.65	34.49	34.57	218000
2007-02-28	34.70	35.23	32.79	34.98	396100
2007-03-01	34.98	35.83	34.21	35.43	241820
2007-03-02	35.19	35.50	34.58	34.63	195900
2007-03-05	34.17	35.70	33.93	34.39	250300
2007-03-06	34.75	35.13	34.34	34.83	200500
2007-03-07	34.75	35.38	34.68	35.17	165600
2007-03-08	35.50	35.66	35.00	35.18	161100
2007-03-09	35.50	36.20	35.27	36.09	194700
2007-03-12	35.68	36.49	35.68	36.30	160700
2007-03-13	36.02	36.34	35.76	35.88	279400
2007-03-14	35.88	36.43	35.47	36.34	172700
2007-03-15	36.39	37.33	36.39	37.33	270100
2007-03-16	37.33	37.45	37.00	37.04	436100
2007-03-19	37.29	38.12	37.08	37.81	172500
2007-03-20	37.86	37.94	37.55	37.93	96900
2007-03-21	37.91	38.90	37.91	38.87	175600
2007-03-22	39.03	39.03	38.57	38.94	131000
2007-03-23	38.88	39.16	38.77	39.06	103100
2007-03-26	39.00	39.43	38.62	38.80	188800
2007-03-27	38.61	38.65	38.21	38.58	150300
2007-03-28	38.35	38.74	37.87	38.01	455500
2007-03-29	38.35	38.95	38.11	38.82	365600
2007-03-30	38.82	39.29	38.31	38.54	235700
2007-04-02	38.66	38.71	38.01	38.43	210200
2007-04-03	38.54	38.99	38.24	38.84	214000
2007-04-04	38.91	38.94	38.55	38.80	128300
2007-04-05	38.80	38.80	38.48	38.60	205300
2007-04-09	38.57	38.59	38.02	38.33	191200
2007-04-10	38.25	38.72	38.25	38.50	178505
2007-04-11	38.51	38.53	37.77	38.31	193800
2007-04-12	38.25	39.03	38.01	39.03	214000
2007-04-13	39.00	39.26	38.55	39.26	436400
2007-04-16	39.46	40.13	39.10	40.13	180200
2007-04-17	40.07	40.58	39.96	40.20	113800
2007-04-18	39.95	40.52	39.65	40.14	176600
2007-04-19	39.90	40.52	39.61	40.10	142100
2007-04-20	40.40	41.14	40.40	40.61	177200
2007-04-23	40.57	40.75	40.47	40.60	298900
2007-04-24	40.61	40.93	40.30	40.93	237200
2007-04-25	41.10	41.75	40.99	41.58	432700
2007-04-26	41.35	41.99	41.05	41.91	217500
2007-04-27	42.00	46.82	41.99	45.15	1299900
2007-04-30	44.59	44.66	43.08	43.09	756902
2007-05-01	43.10	44.15	42.88	43.82	289200
2007-05-02	43.67	44.34	43.67	44.12	362800
2007-05-03	44.16	44.38	43.60	44.05	229700
2007-05-04	44.30	44.79	43.46	43.98	298600
2007-05-07	43.87	44.52	43.50	43.78	213000
2007-05-08	43.63	44.10	43.08	44.09	281824
2007-05-09	43.99	44.94	43.80	44.88	417300
2007-05-10	44.63	44.79	44.28	44.40	235500
2007-05-11	44.46	44.93	44.24	44.70	233600
2007-05-14	44.75	45.93	44.75	45.17	517300
2007-05-15	44.30	44.87	43.55	43.68	414600
2007-05-16	43.74	44.36	43.41	44.36	303200
2007-05-17	44.32	44.32	43.18	44.11	457000
2007-05-18	44.13	44.19	43.65	43.97	222400
2007-05-21	43.97	44.96	43.94	44.96	456900
2007-05-22	44.91	45.00	44.14	44.74	227200
2007-05-23	44.85	45.17	44.25	44.35	255100
2007-05-24	44.28	44.69	43.32	43.39	221600
2007-05-25	43.64	44.46	43.64	44.41	244400
2007-05-29	44.50	44.65	43.63	44.31	143500
2007-05-30	44.10	44.63	43.65	44.59	173300
2007-05-31	44.75	45.18	44.61	45.07	224200
2007-06-01	45.20	45.98	45.09	45.98	500000
2007-06-04	45.91	46.27	45.30	45.50	171600
2007-06-05	45.00	45.43	44.53	45.01	156900
2007-06-06	44.76	45.31	44.71	45.09	176200
2007-06-07	44.85	45.08	43.76	43.81	188900
2007-06-08	43.63	44.72	43.23	44.65	145300
2007-06-11	44.50	44.97	44.00	44.43	201600
2007-06-12	44.25	44.44	43.72	43.85	163400
2007-06-13	43.95	45.00	43.89	44.91	94800
2007-06-14	44.85	45.82	44.85	45.73	203500
2007-06-15	46.95	47.46	46.35	46.92	409300
2007-06-18	46.92	47.38	46.48	46.84	194200
2007-06-19	46.72	47.16	46.23	46.95	205800
2007-06-20	46.98	47.31	46.74	46.76	200700
2007-06-21	46.55	46.95	45.89	46.34	185800
2007-06-22	46.33	46.93	45.96	46.13	413100
2007-06-25	46.14	46.40	45.22	45.85	293000
2007-06-26	46.10	46.47	45.22	46.15	196200
2007-06-27	45.95	47.00	45.70	47.00	167300
2007-06-28	47.05	47.60	46.80	47.09	192700
2007-06-29	47.34	48.46	46.51	46.61	429300
2007-07-02	46.91	47.64	46.83	47.45	179800
2007-07-03	47.62	48.03	47.56	48.00	83300
2007-07-05	47.98	48.82	47.82	48.82	143400
2007-07-06	48.72	48.82	48.09	48.30	145200
2007-07-09	48.47	48.97	47.92	48.62	106500
2007-07-10	48.12	48.32	47.62	47.88	209400
2007-07-11	47.76	48.28	47.40	47.97	217600
2007-07-12	48.35	49.70	48.13	49.53	148300
2007-07-13	49.40	49.74	48.98	49.08	110900
2007-07-16	48.85	48.94	48.38	48.67	233600
2007-07-17	48.75	49.67	48.66	49.27	116900
2007-07-18	48.91	49.14	48.19	48.96	125200
2007-07-19	49.20	49.75	49.09	49.66	86700
2007-07-20	49.55	49.55	47.50	48.11	219400
2007-07-23	48.41	48.86	48.00	48.32	100800
2007-07-24	47.55	47.94	47.07	47.43	236300
2007-07-25	47.68	48.15	47.11	47.64	245200
2007-07-26	45.85	47.37	44.76	45.46	367600
2007-07-27	45.00	45.52	43.17	43.77	550900
2007-07-30	43.70	44.95	42.55	44.64	284400
2007-07-31	45.04	45.59	43.48	43.57	251000
2007-08-01	44.71	44.71	43.50	44.46	197600
2007-08-02	44.55	45.12	44.25	44.95	137100
2007-08-03	45.10	45.67	43.38	43.66	274200
2007-08-06	44.49	44.81	43.24	44.71	327300
2007-08-07	44.38	45.83	44.17	45.38	348700
2007-08-08	46.00	47.99	46.00	47.05	621100
2007-08-09	46.81	48.86	46.65	48.30	684700
2007-08-10	47.06	49.61	46.82	46.92	441000
2007-08-13	47.22	47.67	45.58	46.01	248100
2007-08-14	46.04	47.21	45.57	45.69	179000
2007-08-15	45.70	47.26	45.05	45.17	196000
2007-08-16	45.10	46.37	44.07	45.00	452500
2007-08-17	44.78	46.89	44.78	45.37	508900
2007-08-20	45.56	46.12	44.58	45.78	149500
2007-08-21	45.53	46.49	44.52	45.00	188000
2007-08-22	45.36	46.58	44.11	46.43	142800
2007-08-23	46.83	46.87	44.85	45.20	136000
2007-08-24	45.05	45.25	44.57	45.19	170400
2007-08-27	45.01	45.48	44.59	45.15	115700
2007-08-28	45.03	45.38	43.04	43.10	181400
2007-08-29	43.17	45.32	43.13	45.07	146800
2007-08-30	44.58	46.00	44.54	45.42	128300
2007-08-31	46.00	46.40	45.54	45.60	124700
2007-09-04	45.50	46.29	45.01	45.79	120200
2007-09-05	45.59	46.07	45.09	45.86	159800
2007-09-06	45.92	46.21	45.04	46.21	113200
2007-09-07	45.55	45.59	44.50	44.63	157700
2007-09-10	44.82	45.80	44.20	45.33	157300
2007-09-11	45.65	46.47	45.52	46.43	147200
2007-09-12	46.46	47.13	46.20	46.82	169100
2007-09-13	46.97	47.32	46.69	46.69	192000
2007-09-14	46.22	46.92	46.00	46.80	213700
2007-09-17	46.75	46.98	45.93	45.99	349900
2007-09-18	46.16	47.86	46.10	47.85	301200
2007-09-19	48.40	49.63	48.26	48.70	226400
2007-09-20	48.75	49.04	48.04	48.44	181000
2007-09-21	48.52	48.58	47.69	47.70	408700
2007-09-24	47.60	48.09	46.96	47.21	129900
2007-09-25	47.01	48.01	46.95	47.69	247400
2007-09-26	48.18	49.00	47.26	48.96	336600
2007-09-27	49.00	50.26	48.75	49.05	315400
2007-09-28	48.81	49.81	46.95	47.50	479300
2007-10-01	47.58	48.74	47.15	48.43	317900
2007-10-02	48.63	50.70	48.34	50.54	627700
2007-10-03	50.20	51.02	49.35	49.64	349600
2007-10-04	49.70	50.39	49.41	50.17	157800
2007-10-05	50.81	51.66	50.47	51.07	364900
2007-10-08	51.16	51.39	50.54	51.17	225100
2007-10-09	51.17	51.75	50.82	51.48	480200
2007-10-10	51.50	51.50	50.66	51.13	177300
2007-10-11	51.18	51.53	49.58	49.91	222400
2007-10-12	49.19	51.14	48.02	50.55	195600
2007-10-15	50.50	50.83	48.49	48.69	336500
2007-10-16	48.75	49.55	48.69	49.09	291200
2007-10-17	49.69	50.35	49.02	49.75	216100
2007-10-18	49.55	50.61	49.35	50.50	161200
2007-10-19	50.41	51.17	49.67	50.09	423900
2007-10-22	49.35	51.02	48.87	50.86	309400
2007-10-23	51.46	52.03	50.78	51.90	262100
2007-10-24	51.75	52.15	50.95	52.01	263500
2007-10-25	52.00	52.88	51.45	52.00	250200
2007-10-26	54.00	56.79	53.99	55.30	822200
2007-10-29	55.52	55.70	54.06	54.35	397800
2007-10-30	54.40	55.59	54.35	54.86	289300
2007-10-31	55.62	56.47	54.79	56.29	276900
2007-11-01	55.67	55.84	54.15	54.35	381200
2007-11-02	54.62	55.05	53.84	54.67	253100
2007-11-05	54.49	54.83	53.26	54.16	260174
2007-11-06	53.81	55.23	53.45	55.15	165000
2007-11-07	54.57	54.57	52.72	52.72	345300
2007-11-08	53.08	53.98	52.08	53.73	405401
2007-11-09	52.93	54.22	52.45	54.08	436900
2007-11-12	54.08	55.02	53.65	54.26	486300
2007-11-13	54.66	55.16	53.78	55.06	297100
2007-11-14	55.20	55.20	54.31	54.49	242000
2007-11-15	54.25	54.77	53.91	54.66	283500
2007-11-16	54.69	55.14	53.68	54.65	293498
2007-11-19	54.17	54.45	53.66	54.00	255400
2007-11-20	53.85	54.30	53.00	53.93	413100
2007-11-21	53.71	53.85	52.85	52.95	324900
2007-11-23	53.42	54.00	52.71	53.63	70800
2007-11-26	53.73	53.91	52.79	52.79	317401
2007-11-27	53.22	54.29	52.85	53.85	253600
2007-11-28	54.57	55.31	54.19	55.27	355900
2007-11-29	55.03	55.04	53.36	54.00	237020
2007-11-30	54.45	54.92	53.65	53.94	268600
2007-12-03	54.00	54.12	52.79	52.85	236307
2007-12-04	53.09	53.09	52.07	52.46	226748
2007-12-05	53.36	53.37	52.84	52.92	254500
2007-12-06	53.03	54.00	52.81	54.00	295100
2007-12-07	54.14	54.14	53.20	53.87	157702
2007-12-10	53.89	53.89	52.83	53.25	142500
2007-12-11	53.41	53.90	52.25	52.25	225700
2007-12-12	53.61	54.02	52.32	53.08	191395
2007-12-13	52.57	52.74	51.43	52.32	157900
2007-12-14	51.73	52.26	50.56	50.56	174100
2007-12-17	50.34	50.40	48.71	48.71	195000
2007-12-18	49.20	49.88	48.21	49.78	279900
2007-12-19	49.83	50.30	49.34	49.81	125100
2007-12-20	50.23	50.41	49.02	50.38	148600
2007-12-21	50.88	52.53	50.88	52.24	599300
2007-12-24	52.45	53.05	52.31	52.54	57500
2007-12-26	52.28	52.43	51.81	52.08	158281
2007-12-27	52.01	52.02	50.31	51.27	190652
2007-12-28	51.27	51.75	50.31	50.36	154300
2007-12-31	50.32	50.72	49.42	50.20	147800
2008-01-02	50.03	50.16	48.26	48.67	191300
2008-01-03	48.85	49.90	48.85	49.90	262000
2008-01-04	49.36	49.36	47.28	47.62	226940
2008-01-07	47.83	48.00	46.58	47.38	268400
2008-01-08	47.51	48.04	46.31	46.46	390600
2008-01-09	46.26	46.56	44.91	46.50	354400
2008-01-10	46.07	48.45	45.88	47.10	288600
2008-01-11	46.68	46.82	45.06	45.39	212050
2008-01-14	44.85	47.50	44.15	47.15	420120
2008-01-15	46.66	47.25	46.23	46.53	328524
2008-01-16	46.73	47.39	46.09	46.60	374600
2008-01-17	46.75	46.81	44.16	44.30	291700
2008-01-18	44.56	45.00	42.69	43.63	359412
2008-01-22	41.81	43.28	41.56	42.63	424524
2008-01-23	42.17	43.20	41.00	43.13	429498
2008-01-24	43.33	44.07	42.72	42.99	305400
2008-01-25	43.62	44.49	43.13	43.71	355900
2008-01-28	43.53	43.69	41.83	42.10	485737
2008-01-29	42.45	42.58	41.34	42.04	429393
2008-01-30	41.82	42.45	40.83	40.91	400647
2008-01-31	40.23	42.30	39.10	41.70	458804
2008-02-01	41.79	42.80	41.07	42.28	401424
2008-02-04	42.08	42.20	41.15	42.00	239300
2008-02-05	41.24	41.61	40.71	40.85	315781
2008-02-06	40.85	41.33	40.10	40.28	332900
2008-02-07	40.13	41.00	39.83	40.62	561217
2008-02-08	40.60	41.33	40.35	41.07	323200
2008-02-11	41.28	41.28	40.14	41.03	321065
2008-02-12	42.00	45.79	42.00	43.86	955150
2008-02-13	44.20	44.98	43.67	43.87	429200
2008-02-14	44.05	44.62	42.95	43.10	366500
2008-02-15	42.93	43.10	42.16	42.79	318400
2008-02-19	43.44	44.59	43.12	43.44	292900
2008-02-20	43.10	44.12	42.42	44.06	492954
2008-02-21	44.48	44.66	42.37	42.57	372000
2008-02-22	42.56	43.33	41.75	43.10	317330
2008-02-25	43.19	44.50	42.66	44.50	359470
2008-02-26	44.31	44.90	43.79	44.43	367052
2008-02-27	44.08	44.56	43.58	44.07	172700
2008-02-28	44.05	44.21	43.24	43.64	225300
2008-02-29	42.91	43.25	42.00	42.06	264900
2008-03-03	42.16	42.73	41.89	42.60	246911
2008-03-04	42.12	42.85	41.93	42.54	237400
2008-03-05	42.80	43.00	42.06	42.60	207100
2008-03-06	42.34	42.51	41.38	41.70	249580
2008-03-07	41.33	41.88	40.81	40.93	174000
2008-03-10	40.93	41.21	40.21	40.60	307600
2008-03-11	42.00	42.36	40.18	40.76	433900
2008-03-12	40.85	41.01	40.14	40.16	320900
2008-03-13	39.55	40.68	39.07	40.63	246205
2008-03-14	40.63	40.91	38.82	39.27	281700
2008-03-17	38.25	39.25	37.65	38.60	270760
2008-03-18	39.75	40.33	38.96	40.07	690822
2008-03-19	40.46	41.76	39.69	39.69	448900
2008-03-20	40.29	40.33	39.17	40.14	1073700
2008-03-24	40.34	41.36	40.03	41.10	619200
2008-03-25	41.37	42.06	41.10	41.62	630100
2008-03-26	41.40	41.60	40.86	41.10	276900
2008-03-27	41.26	41.55	40.21	40.31	274900
2008-03-28	40.30	40.45	39.50	39.56	906164
2008-03-31	39.77	42.40	39.63	41.48	619000
2008-04-01	42.03	42.97	41.30	42.93	299800
2008-04-02	42.72	44.04	42.66	43.46	456500
2008-04-03	43.15	43.76	42.91	43.36	328942
2008-04-04	43.20	44.96	42.71	44.56	346400
2008-04-07	44.75	45.20	44.60	44.98	530120
2008-04-08	44.80	45.14	44.60	45.12	289700
2008-04-09	45.12	45.52	44.75	45.03	242275
2008-04-10	44.93	46.36	44.75	46.34	266900
2008-04-11	45.87	46.47	45.29	45.85	528812
2008-04-14	45.81	46.00	45.44	45.75	199884
2008-04-15	45.97	46.15	45.27	45.69	157682
2008-04-16	46.03	46.28	45.78	46.19	263347
2008-04-17	45.90	46.03	45.30	45.51	197840
2008-04-18	46.15	47.90	46.15	47.71	260882
2008-04-21	47.32	47.94	47.00	47.17	255825
2008-04-22	46.90	46.90	45.47	46.06	295423
2008-04-23	46.38	47.16	46.05	47.14	212512
2008-04-24	47.31	47.38	46.25	46.85	273846
2008-04-25	46.50	48.33	44.00	47.89	524842
2008-04-28	47.91	48.16	46.52	47.88	420101
2008-04-29	47.93	47.93	46.65	47.05	345387
2008-04-30	47.31	48.24	46.83	47.49	335005
2008-05-01	47.62	49.38	47.51	49.32	370892
2008-05-02	49.64	49.64	48.03	48.38	356748
2008-05-05	48.49	48.85	47.97	48.72	221335
2008-05-06	48.76	50.15	48.73	49.76	368771
2008-05-07	49.77	49.96	48.77	48.83	318195
2008-05-08	48.93	49.09	48.14	48.65	241933
2008-05-09	48.07	48.09	47.11	47.86	309043
2008-05-12	48.04	48.53	47.67	48.00	408882
2008-05-13	48.49	50.94	48.49	50.77	521590
2008-05-14	50.75	52.96	50.40	51.56	727064
2008-05-15	51.50	51.50	50.50	50.55	246334
2008-05-16	51.05	51.08	49.63	50.13	432531
2008-05-19	50.00	51.14	49.04	50.53	330786
2008-05-20	50.22	50.39	49.46	50.09	184265
2008-05-21	50.32	50.79	48.78	49.15	295597
2008-05-22	49.29	49.88	48.86	49.15	262284
2008-05-23	48.84	49.10	48.19	48.38	253513
2008-05-27	48.24	48.60	47.84	48.49	189027
2008-05-28	48.79	48.94	47.78	48.74	236631
2008-05-29	49.40	51.04	49.11	50.52	633026
2008-05-30	50.67	51.64	50.12	51.51	450490
2008-06-02	51.62	51.74	50.02	50.73	320926
2008-06-03	50.90	51.01	49.12	49.53	267942
2008-06-04	49.17	50.01	48.85	49.57	183316
2008-06-05	49.80	50.70	49.25	50.13	374068
2008-06-06	49.89	49.89	48.29	48.29	379715
2008-06-09	48.31	48.75	47.90	48.26	520713
2008-06-10	47.99	48.17	47.20	47.48	343632
2008-06-11	47.26	47.62	46.31	46.32	357222
2008-06-12	46.60	47.78	46.58	46.63	295976
2008-06-13	47.07	47.72	46.54	47.28	317754
2008-06-16	47.14	48.54	46.42	48.50	553036
2008-06-17	48.84	48.84	47.96	48.28	406970
2008-06-18	48.13	48.18	46.89	47.98	539033
2008-06-19	48.14	49.44	47.35	49.44	390767
2008-06-20	49.14	49.20	47.28	47.95	588264
2008-06-23	48.28	48.71	47.82	48.10	231773
2008-06-24	47.70	49.74	47.40	48.96	598918
2008-06-25	49.00	49.71	48.09	48.71	432026
2008-06-26	48.20	48.50	45.78	45.82	502172
2008-06-27	46.24	46.28	43.97	44.06	1208270
2008-06-30	44.17	45.61	43.26	44.74	843878
2008-07-01	44.35	44.67	43.12	44.25	650392
2008-07-02	44.00	44.20	42.53	42.83	544030
2008-07-03	42.92	42.92	41.62	42.40	310071
2008-07-07	42.73	43.05	41.73	42.19	475792
2008-07-08	42.30	44.45	42.00	44.28	564171
2008-07-09	44.21	44.55	43.47	43.86	777454
2008-07-10	43.71	44.02	42.52	43.52	529150
2008-07-11	42.30	44.14	42.30	43.38	397728
2008-07-14	43.83	43.99	42.30	42.93	249101
2008-07-15	42.49	42.91	41.80	42.33	566955
2008-07-16	42.47	44.41	42.37	44.29	363413
2008-07-17	44.41	45.21	43.85	45.10	309543
2008-07-18	45.08	45.94	44.98	45.60	346885
2008-07-21	45.85	46.58	45.65	46.46	243662
2008-07-22	46.32	50.36	46.08	50.30	478373
2008-07-23	50.22	51.28	49.82	51.23	349764
2008-07-24	51.22	51.44	49.34	49.70	292827
2008-07-25	50.25	51.59	49.28	51.35	357909
2008-07-28	50.98	52.21	50.33	50.84	533040
2008-07-29	50.95	52.90	50.95	52.67	332283
2008-07-30	52.83	54.20	52.39	53.27	341960
2008-07-31	52.46	53.58	51.64	52.64	324585
2008-08-01	52.85	53.36	51.51	51.98	313677
2008-08-04	52.06	52.26	50.80	51.59	264798
2008-08-05	52.26	52.94	51.51	52.55	364368
2008-08-06	52.31	53.04	51.68	52.91	294756
2008-08-07	52.44	52.44	51.26	52.00	240350
2008-08-08	51.84	53.80	51.75	53.44	306273
2008-08-11	52.94	53.36	52.54	53.12	491050
2008-08-12	53.05	53.61	52.39	53.54	379023
2008-08-13	53.32	54.00	52.70	53.88	193920
2008-08-14	53.41	54.82	53.41	54.15	195258
2008-08-15	54.37	55.10	54.13	54.56	275472
2008-08-18	54.93	55.25	52.98	54.02	212319
2008-08-19	53.85	54.03	52.20	52.73	216345
2008-08-20	52.88	53.38	50.50	50.99	661271
2008-08-21	50.54	51.66	50.07	51.25	217397
2008-08-22	51.58	53.20	51.38	52.75	174097
2008-08-25	52.81	53.08	51.54	52.14	214197
2008-08-26	51.91	52.14	51.05	51.98	166310
2008-08-27	51.98	53.37	51.98	53.12	232184
2008-08-28	53.14	54.88	53.01	54.56	186030
2008-08-29	54.43	54.77	53.59	53.87	102868
2008-09-02	54.55	56.07	53.89	54.50	189170
2008-09-03	54.35	55.00	53.97	54.15	293889
2008-09-04	51.51	53.56	51.51	52.27	284366
2008-09-05	51.75	52.52	50.63	51.32	304089
2008-09-08	52.54	53.29	51.80	52.39	315069
2008-09-09	52.18	53.11	50.14	50.15	396455
2008-09-10	50.00	50.80	49.00	49.21	483428
2008-09-11	48.77	50.69	48.50	50.60	239589
2008-09-12	50.19	51.25	50.19	50.92	182754
2008-09-15	48.53	51.33	48.53	50.23	270222
2008-09-16	49.21	51.89	49.21	51.89	451418
2008-09-17	51.02	51.02	48.33	48.33	377178
2008-09-18	49.15	53.54	46.18	51.49	900236
2008-09-19	54.91	54.91	47.97	52.33	849569
2008-09-22	52.14	53.99	51.93	52.24	410692
2008-09-23	52.15	53.71	51.43	51.68	231803
2008-09-24	51.67	51.68	49.52	49.91	422567
2008-09-25	50.13	51.15	49.89	50.46	359290
2008-09-26	49.46	50.59	48.99	49.63	368597
2008-09-29	49.40	49.53	45.00	45.12	677829
2008-09-30	45.25	45.99	44.41	45.45	786651
2008-10-01	45.15	45.37	43.83	44.44	516008
2008-10-02	44.08	44.20	41.83	42.08	368653
2008-10-03	42.66	43.98	41.04	41.14	380307
2008-10-06	40.08	41.01	37.51	39.55	480537
2008-10-07	40.45	40.45	37.63	37.63	452683
2008-10-08	36.36	38.44	35.71	36.48	510625
2008-10-09	37.10	37.93	33.99	34.29	371695
2008-10-10	33.31	36.11	30.01	35.30	529665
2008-10-13	36.64	39.69	36.49	39.69	598940
2008-10-14	40.98	40.98	36.44	37.38	582820
2008-10-15	37.26	37.42	33.59	33.59	355307
2008-10-16	33.72	36.18	32.00	36.04	645561
2008-10-17	34.75	36.14	33.08	33.25	927622
2008-10-20	33.48	35.00	33.20	34.96	402806
2008-10-21	34.39	35.60	33.51	34.28	310145
2008-10-22	33.33	33.89	32.03	32.75	563181
2008-10-23	32.43	33.64	30.66	32.70	653215
2008-10-24	29.98	32.20	29.98	31.55	549437
2008-10-27	31.45	31.95	29.38	29.48	503397
2008-10-28	29.88	32.53	28.51	32.53	956788
2008-10-29	32.15	34.78	32.14	33.01	876035
2008-10-30	31.05	35.32	30.81	35.13	1231153
2008-10-31	34.93	37.40	33.99	36.90	451473
2008-11-03	36.64	37.84	36.37	36.96	247791
2008-11-04	37.54	38.62	36.83	38.00	349183
2008-11-05	37.58	38.61	37.28	38.00	611579
2008-11-06	37.73	38.51	35.96	36.00	775401
2008-11-07	36.41	37.46	35.84	37.36	469293
2008-11-10	37.59	37.85	35.45	35.99	396604
2008-11-11	35.74	36.08	34.30	34.57	355755
2008-11-12	33.87	33.87	31.03	31.13	655565
2008-11-13	31.28	31.98	29.46	31.84	1008918
2008-11-14	31.17	32.22	30.02	30.12	644933
2008-11-17	29.83	30.98	29.31	29.98	738712
2008-11-18	30.00	30.50	28.08	29.24	458263
2008-11-19	29.14	29.80	26.43	26.50	446683
2008-11-20	26.18	27.61	24.80	25.45	660946
2008-11-21	25.93	28.88	25.28	28.73	813121
2008-11-24	29.10	30.81	28.85	29.88	558184
2008-11-25	30.16	30.33	28.73	30.03	538119
2008-11-26	29.27	32.67	28.65	32.51	489539
2008-11-28	32.13	33.43	32.13	33.40	165300
2008-12-01	32.23	32.79	29.55	29.68	377493
2008-12-02	30.20	30.99	29.34	30.94	352421
2008-12-03	29.53	31.80	29.53	31.55	501229
2008-12-04	30.94	32.21	30.08	30.64	327961
2008-12-05	30.05	32.45	29.08	32.40	320716
2008-12-08	33.08	34.65	32.75	34.01	340174
2008-12-09	33.44	34.91	32.13	32.55	345136
2008-12-10	32.85	33.47	32.68	33.37	352621
2008-12-11	33.03	33.48	31.49	31.90	323879
2008-12-12	31.65	31.65	29.37	30.71	674652
2008-12-15	30.96	31.06	28.55	29.24	390196
2008-12-16	29.76	32.20	29.37	32.13	406656
2008-12-17	31.84	33.18	31.38	32.85	361868
2008-12-18	32.88	34.00	31.93	32.47	346073
2008-12-19	33.00	33.64	32.26	32.58	574404
2008-12-22	32.60	32.69	30.70	31.70	432355
2008-12-23	31.78	32.28	30.89	30.99	376222
2008-12-24	30.85	31.21	30.63	31.00	212274
2008-12-26	31.15	31.76	30.80	31.70	94246
2008-12-29	31.73	31.73	29.26	29.89	510917
2008-12-30	30.35	31.70	29.64	31.70	570379
2008-12-31	31.89	33.76	31.89	33.39	410232
2009-01-02	33.24	34.33	32.58	34.07	246639
2009-01-05	33.93	35.60	33.78	35.14	522377
2009-01-06	35.51	36.07	34.88	35.55	472183
2009-01-07	34.90	35.33	34.24	34.73	380713
2009-01-08	34.48	35.86	34.15	35.71	474115
2009-01-09	35.61	35.61	34.12	34.80	529189
2009-01-12	34.84	34.85	33.69	34.20	450713
2009-01-13	34.15	34.77	33.62	34.18	512742
2009-01-14	33.62	34.03	32.94	33.33	477457
2009-01-15	33.52	34.11	32.10	33.90	352286
2009-01-16	34.27	34.70	33.44	34.47	344853
2009-01-20	33.84	33.95	31.88	31.93	389652
2009-01-21	32.34	33.67	31.55	33.45	859164
2009-01-22	32.69	33.96	32.08	33.07	328844
2009-01-23	32.24	32.62	31.32	31.83	412832
2009-01-26	31.83	33.20	31.59	32.48	545419
2009-01-27	32.71	33.91	32.67	33.43	194141
2009-01-28	33.96	35.30	33.58	34.52	355687
2009-01-29	33.95	34.00	32.57	32.79	301851
2009-01-30	33.09	33.40	32.12	32.30	341910
2009-02-02	31.89	32.56	31.43	32.29	386002
2009-02-03	32.65	33.06	31.83	32.80	323479
2009-02-04	32.75	33.98	32.73	33.25	315038
2009-02-05	33.06	34.58	32.85	34.17	288436
2009-02-06	34.07	34.67	33.48	33.66	645836
2009-02-09	33.61	34.13	33.20	33.82	321905
2009-02-10	33.47	33.75	30.32	30.83	819406
2009-02-11	30.86	31.27	30.16	30.58	453996
2009-02-12	30.15	30.89	29.69	30.62	463234
2009-02-13	31.08	31.79	30.56	31.49	372075
2009-02-17	30.30	30.88	29.03	29.52	651842
2009-02-18	29.77	30.79	28.80	30.49	720643
2009-02-19	30.56	30.83	29.74	29.84	384421
2009-02-20	29.19	29.63	28.56	28.96	388598
2009-02-23	28.98	29.16	27.03	27.08	323048
2009-02-24	27.60	28.54	27.05	28.21	297797
2009-02-25	28.04	28.04	26.61	27.41	447466
2009-02-26	27.50	27.72	26.75	26.78	298055
2009-02-27	26.38	27.47	26.10	26.59	462047
2009-03-02	25.88	25.88	24.11	24.18	426033
2009-03-03	24.59	24.70	23.46	23.48	516779
2009-03-04	25.20	25.21	23.58	24.66	416370
2009-03-05	24.07	24.42	22.72	23.01	390631
2009-03-06	22.80	23.58	22.70	23.26	584171
2009-03-09	23.05	23.48	22.62	22.74	394253
2009-03-10	23.37	24.48	23.00	24.43	381772
2009-03-11	24.40	25.05	24.03	24.27	241675
2009-03-12	24.22	25.23	23.49	25.16	357521
2009-03-13	25.09	25.75	25.05	25.37	372711
2009-03-16	25.57	26.65	25.52	25.67	566731
2009-03-17	25.67	25.71	24.80	25.57	472053
2009-03-18	25.51	26.95	25.11	26.71	408386
2009-03-19	27.09	27.11	25.85	25.95	559159
2009-03-20	26.25	26.88	25.64	25.67	548574
2009-03-23	26.40	27.97	26.24	27.95	354815
2009-03-24	27.40	28.44	27.40	27.91	662902
2009-03-25	28.46	29.96	27.96	28.72	604677
2009-03-26	29.18	30.36	29.18	30.36	540941
2009-03-27	29.82	30.10	28.86	29.09	279893
2009-03-30	28.29	28.29	27.36	27.75	381796
2009-03-31	28.21	28.86	27.50	28.05	293319
2009-04-01	27.54	29.26	27.33	29.17	419979
2009-04-02	30.04	31.54	29.82	30.90	417544
2009-04-03	30.45	31.37	30.45	31.23	340956
2009-04-06	30.99	31.71	30.48	31.65	341795
2009-04-07	31.23	31.80	30.35	30.46	358840
2009-04-08	30.25	30.83	30.15	30.50	291523
2009-04-09	31.15	32.28	30.69	32.28	378919
2009-04-13	31.98	32.25	30.69	31.65	200424
2009-04-14	31.05	31.47	30.49	30.96	312527
2009-04-15	30.36	31.55	30.36	31.33	176398
2009-04-16	31.58	32.31	30.84	32.17	239789
2009-04-17	32.28	32.41	31.56	32.20	259033
2009-04-20	31.40	31.74	30.40	30.55	234762
2009-04-21	30.50	31.68	30.08	31.66	190769
2009-04-22	30.96	32.83	30.96	31.78	292409
2009-04-23	31.90	31.90	31.01	31.54	329081
2009-04-24	31.89	32.28	31.27	32.01	406660
2009-04-27	31.37	32.18	31.03	31.28	262110
2009-04-28	30.93	31.60	30.48	31.20	276287
2009-04-29	31.43	32.86	31.38	32.38	276397
2009-04-30	32.61	33.00	31.81	31.97	240787
2009-05-01	32.00	32.76	31.00	31.33	304418
2009-05-04	31.35	32.29	31.29	32.29	328423
2009-05-05	32.09	32.17	31.40	31.87	205625
2009-05-06	32.20	32.41	30.76	31.81	307985
2009-05-07	32.22	32.22	30.86	31.27	300516
2009-05-08	31.92	32.25	31.42	32.02	278758
2009-05-11	31.12	31.63	30.82	30.91	189426
2009-05-12	31.22	31.28	30.13	30.91	248369
2009-05-13	30.35	30.43	29.06	29.23	283617
2009-05-14	29.50	29.79	29.07	29.40	216271
2009-05-15	29.27	29.88	28.51	28.86	303368
2009-05-18	29.20	29.68	28.92	29.66	183987
2009-05-19	29.43	29.65	28.73	28.77	311503
2009-05-20	29.11	29.97	28.91	29.41	486676
2009-05-21	29.08	29.25	28.00	28.67	444073
2009-05-22	28.92	29.08	28.40	28.44	161442
2009-05-26	28.11	29.45	28.00	29.33	280409
2009-05-27	29.19	29.38	28.92	29.00	261219
2009-05-28	29.19	29.31	28.28	28.97	245003
2009-05-29	29.15	29.28	28.54	29.28	283384
2009-06-01	29.82	31.00	29.77	30.94	339994
2009-06-02	30.69	32.25	30.52	31.86	462564
2009-06-03	31.63	31.75	30.94	31.25	294431
2009-06-04	31.38	32.39	31.12	32.29	299993
2009-06-05	32.63	33.04	32.44	32.61	222307
2009-06-08	32.35	32.85	32.04	32.44	309873
2009-06-09	32.48	32.62	31.80	31.90	173293
2009-06-10	32.23	32.23	31.47	32.14	293045
2009-06-11	32.06	33.01	32.06	32.30	307096
2009-06-12	32.10	32.54	31.81	32.54	181062
2009-06-15	31.69	31.88	31.13	31.30	397740
2009-06-16	31.64	31.83	31.01	31.02	280110
2009-06-17	30.95	31.96	30.67	31.63	282541
2009-06-18	31.49	32.34	31.49	32.25	327008
2009-06-19	32.67	33.20	31.89	32.45	454922
2009-06-22	32.11	32.11	31.38	31.38	228464
2009-06-23	31.54	31.64	30.50	30.62	238725
2009-06-24	31.02	31.16	29.56	29.78	445894
2009-06-25	29.76	30.15	29.54	29.98	337825
2009-06-26	29.86	30.42	29.68	30.30	1445901
2009-06-29	30.18	30.32	29.75	30.03	201464
2009-06-30	30.03	30.18	29.43	29.73	191474
2009-07-01	30.07	30.50	29.91	30.10	313382
2009-07-02	29.43	29.47	28.84	29.00	235598
2009-07-06	28.78	29.17	28.75	28.99	523667
2009-07-07	29.09	29.25	28.13	28.13	154147
2009-07-08	28.29	28.43	27.52	27.80	227559
2009-07-09	27.98	28.14	27.71	27.90	190177
2009-07-10	27.80	28.20	27.74	28.06	184246
2009-07-13	28.32	28.56	27.65	28.56	243003
2009-07-14	28.65	29.16	28.51	29.10	120454
2009-07-15	29.47	30.41	29.26	30.41	197608
2009-07-16	30.30	31.15	30.30	31.03	145651
2009-07-17	31.12	31.27	30.64	30.87	134518
2009-07-20	30.89	31.73	30.75	31.71	168314
2009-07-21	31.80	32.11	31.43	32.10	179277
2009-07-22	31.83	32.58	31.68	32.25	152876
2009-07-23	32.10	33.43	31.84	33.41	303330
2009-07-24	33.07	33.68	32.94	33.51	194157
2009-07-27	33.51	33.56	32.74	33.56	164967
2009-07-28	32.80	33.12	32.17	32.82	336855
2009-07-29	32.65	32.69	31.94	32.26	220098
2009-07-30	32.80	33.94	32.65	33.69	228619
2009-07-31	33.44	33.72	33.02	33.03	157693
2009-08-03	33.48	34.06	33.10	33.94	179925
2009-08-04	33.73	34.10	33.50	33.96	178338
2009-08-05	34.19	34.19	32.84	33.00	249303
2009-08-06	33.06	33.15	32.65	32.88	322335
2009-08-07	33.29	33.89	33.06	33.57	416204
2009-08-10	33.26	33.39	32.97	33.16	123404
2009-08-11	33.06	33.10	32.49	32.60	125124
2009-08-12	32.71	33.16	32.71	32.88	374299
2009-08-13	32.92	33.06	32.51	32.72	123443
2009-08-14	32.70	32.86	31.57	31.97	183628
2009-08-17	31.36	31.65	31.08	31.42	132638
2009-08-18	31.55	32.11	31.41	31.51	152431
2009-08-19	31.17	31.83	31.03	31.82	142731
2009-08-20	31.81	32.33	31.75	32.31	86247
2009-08-21	32.63	33.55	32.46	33.43	305699
2009-08-24	33.46	33.95	33.46	33.86	143788
2009-08-25	33.91	34.31	33.79	33.85	126833
2009-08-26	33.85	34.09	33.37	33.54	94045
2009-08-27	33.54	34.09	33.09	33.54	143776
2009-08-28	33.76	33.95	33.02	33.24	129688
2009-08-31	33.01	33.24	32.35	32.57	265463
2009-09-01	32.37	32.91	31.98	32.22	306746
2009-09-02	32.03	32.21	31.71	31.74	152499
2009-09-03	31.76	32.42	31.70	32.40	414605
2009-09-04	32.42	33.62	32.30	33.37	298355
2009-09-08	33.60	33.98	33.52	33.98	187380
2009-09-09	33.86	34.64	33.86	34.58	244339
2009-09-10	34.44	35.00	34.26	35.00	240746
2009-09-11	34.95	35.80	34.86	35.13	185002
2009-09-14	34.95	35.48	34.94	35.38	456490
2009-09-15	35.20	35.61	35.08	35.58	178340
2009-09-16	35.60	35.82	35.37	35.82	214016
2009-09-17	35.87	36.67	35.87	36.38	268564
2009-09-18	36.48	36.58	35.93	36.01	604793
2009-09-21	35.59	36.08	35.35	35.51	268031
2009-09-22	35.82	35.82	35.12	35.26	224849
2009-09-23	35.25	35.70	34.75	35.07	222950
2009-09-24	35.14	35.15	34.22	34.57	146063
2009-09-25	34.44	34.45	33.83	34.05	129004
2009-09-28	34.17	35.25	34.15	35.01	109099
2009-09-29	34.94	35.19	34.55	34.59	145928
2009-09-30	34.62	34.66	33.55	34.13	178388
2009-10-01	33.91	33.97	33.24	33.41	190180
2009-10-02	33.16	33.33	32.70	32.74	170270
2009-10-05	32.83	33.01	32.43	32.80	238778
2009-10-06	32.99	33.72	32.91	33.72	144930
2009-10-07	33.47	33.63	33.08	33.16	72069
2009-10-08	33.36	33.65	33.15	33.38	183730
2009-10-09	33.27	33.70	33.18	33.70	214012
2009-10-12	33.86	33.93	33.04	33.30	62747
2009-10-13	33.22	33.31	32.80	33.18	89441
2009-10-14	33.60	33.69	33.36	33.61	209628
2009-10-15	33.43	33.92	33.40	33.85	252977
2009-10-16	33.58	33.88	33.33	33.77	159428
2009-10-19	33.72	34.26	33.60	34.04	99256
2009-10-20	34.03	34.13	32.80	33.46	232241
2009-10-21	33.46	34.09	33.34	33.38	232839
2009-10-22	33.38	35.20	33.38	34.83	361856
2009-10-23	34.97	34.97	34.04	34.15	170694
2009-10-26	34.29	34.83	33.85	33.93	189716
2009-10-27	33.94	34.52	33.69	33.77	135590
2009-10-28	33.64	34.03	33.32	33.50	254569
2009-10-29	33.91	34.02	33.26	33.76	187939
2009-10-30	30.55	31.78	29.66	29.82	901417
2009-11-02	30.03	30.09	29.29	29.81	452014
2009-11-03	29.68	30.22	29.40	30.00	295722
2009-11-04	30.14	30.55	29.58	29.64	272957
2009-11-05	29.99	30.51	29.98	30.44	322992
2009-11-06	30.16	30.87	30.08	30.27	164035
2009-11-09	30.55	30.67	30.26	30.66	311302
2009-11-10	30.46	30.72	29.92	30.11	252177
2009-11-11	30.33	30.68	30.16	30.34	185223
2009-11-12	30.20	30.62	29.48	29.56	223125
2009-11-13	29.80	30.34	29.35	30.15	187216
2009-11-16	30.50	31.37	30.17	31.11	276636
2009-11-17	30.88	31.12	30.79	30.90	82499
2009-11-18	30.89	30.89	30.21	30.49	112579
2009-11-19	30.31	30.32	29.36	29.46	172962
2009-11-20	29.19	29.48	29.08	29.28	223586
2009-11-23	29.69	30.07	29.60	29.89	259896
2009-11-24	30.00	30.04	29.43	29.81	87283
2009-11-25	29.88	30.00	29.60	29.62	126749
2009-11-27	28.72	29.37	28.55	29.07	97369
2009-11-30	29.06	29.06	27.97	28.46	307873
2009-12-01	28.82	29.14	28.51	28.73	166812
2009-12-02	28.70	29.35	28.70	29.34	150686
2009-12-03	29.37	29.77	29.02	29.11	205658
2009-12-04	29.67	30.25	29.58	29.92	314906
2009-12-07	29.82	30.25	29.75	30.00	241433
2009-12-08	29.69	30.08	29.36	29.88	146530
2009-12-09	29.93	30.04	29.44	29.94	184689
2009-12-10	29.98	30.16	29.48	29.58	192477
2009-12-11	29.66	30.19	29.66	30.11	139795
2009-12-14	30.35	30.54	30.14	30.47	126628
2009-12-15	30.31	30.77	30.28	30.48	175774
2009-12-16	30.71	30.94	30.21	30.48	192104
2009-12-17	30.32	30.62	29.91	30.05	184315
2009-12-18	30.34	30.34	29.87	30.15	731512
2009-12-21	30.25	30.94	30.12	30.70	226012
2009-12-22	30.65	30.79	30.41	30.48	219238
2009-12-23	30.68	30.79	30.49	30.70	137969
2009-12-24	30.74	30.97	30.68	30.92	26839
2009-12-28	30.98	31.00	30.50	30.71	131635
2009-12-29	30.75	31.46	30.75	31.28	113391
2009-12-30	31.21	31.73	31.21	31.66	222225
2009-12-31	31.74	31.95	31.32	31.32	162915
2010-01-04	31.65	32.00	31.40	31.99	255251
2010-01-05	31.98	32.36	31.87	32.30	215086
2010-01-06	32.30	33.27	32.12	33.18	310459
2010-01-07	33.28	33.72	33.04	33.28	148930
2010-01-08	33.13	33.38	32.85	33.05	181062
2010-01-11	33.19	33.57	33.05	33.45	121052
2010-01-12	33.08	33.34	32.75	32.87	84915
2010-01-13	32.91	33.37	32.91	33.35	95058
2010-01-14	33.16	33.68	33.10	33.53	71048
2010-01-15	33.63	33.63	32.02	32.60	261089
2010-01-19	32.58	33.27	32.48	33.18	145884
2010-01-20	32.86	32.86	32.38	32.73	144958
2010-01-21	32.87	32.97	31.50	31.95	135676
2010-01-22	31.82	32.19	31.26	31.39	123008
2010-01-25	31.60	31.73	31.30	31.48	159509
2010-01-26	31.44	31.44	30.80	30.85	164475
2010-01-27	30.68	31.28	30.67	31.20	204267
2010-01-28	31.36	31.36	30.49	31.01	148440
2010-01-29	31.13	31.36	30.56	30.56	159916
2010-02-01	30.69	30.92	30.30	30.53	149023
2010-02-02	30.51	30.51	29.99	30.35	249199
2010-02-03	30.16	30.51	29.85	30.20	95536
2010-02-04	30.01	30.01	29.00	29.02	117105
2010-02-05	29.11	29.26	28.32	29.04	170106
2010-02-08	28.93	29.43	28.79	29.04	164465
2010-02-09	29.48	29.53	28.85	29.05	231437
2010-02-10	28.96	29.22	28.71	29.06	299139
2010-02-11	28.91	29.72	28.59	29.68	164466
2010-02-12	29.33	29.80	29.04	29.60	179824
2010-02-16	28.89	30.32	28.89	29.93	296074
2010-02-17	30.09	30.64	29.93	30.40	386996
2010-02-18	30.31	31.15	30.28	31.15	139832
2010-02-19	31.15	32.04	31.02	31.69	195796
2010-02-22	31.75	32.06	31.44	32.03	244944
2010-02-23	31.88	32.08	31.52	31.54	130347
2010-02-24	31.55	32.32	31.42	31.96	94379
2010-02-25	31.47	32.02	31.36	31.94	78345
2010-02-26	31.87	32.26	31.66	32.05	122590
2010-03-01	32.15	32.99	32.05	32.92	149719
2010-03-02	32.95	33.53	32.83	33.52	154783
2010-03-03	33.49	33.69	33.17	33.25	97316
2010-03-04	33.28	33.48	32.99	33.18	91188
2010-03-05	33.28	34.16	33.28	34.12	121580
2010-03-08	34.04	34.39	33.85	33.94	74514
2010-03-09	33.91	34.50	33.91	34.25	90305
2010-03-10	34.20	34.79	34.12	34.42	95251
2010-03-11	34.17	34.56	33.94	34.52	89698
2010-03-12	34.69	34.69	33.97	34.55	116988
2010-03-15	34.46	34.63	34.23	34.43	55624
2010-03-16	34.46	34.76	34.24	34.73	51960
2010-03-17	34.73	35.28	34.65	35.28	145720
2010-03-18	35.17	35.53	35.01	35.38	114660
2010-03-19	35.58	35.80	35.15	35.63	257640
2010-03-22	35.32	36.12	35.24	36.04	114712
2010-03-23	35.95	36.25	35.59	36.15	92875
2010-03-24	35.87	36.48	35.69	35.74	117823
2010-03-25	35.90	36.01	35.17	35.19	97203
2010-03-26	35.37	35.77	35.14	35.27	61215
2010-03-29	35.31	35.79	35.21	35.55	64683
2010-03-30	35.49	35.76	35.06	35.35	85629
2010-03-31	35.11	35.98	34.78	34.80	205511
2010-04-01	35.14	35.50	34.65	35.10	110170
2010-04-05	35.14	35.66	34.94	35.43	70887
2010-04-06	35.15	35.26	34.93	35.04	87334
2010-04-07	35.14	35.14	34.62	34.95	120349
2010-04-08	34.74	34.75	34.06	34.53	186414
2010-04-09	34.48	34.65	34.11	34.57	70200
2010-04-12	34.62	34.83	34.45	34.55	145782
2010-04-13	34.56	34.62	34.06	34.40	136286
2010-04-14	34.51	34.71	33.86	34.66	321275
2010-04-15	34.57	35.49	34.52	35.45	132950
2010-04-16	35.44	35.67	35.08	35.44	140529
2010-04-19	35.25	35.71	34.77	35.27	153205
2010-04-20	35.53	35.65	35.21	35.59	86848
2010-04-21	35.53	35.93	35.49	35.93	122757
2010-04-22	35.51	36.47	35.27	36.47	88538
2010-04-23	36.55	36.74	35.88	36.74	110526
2010-04-26	36.58	37.27	36.23	36.85	320567
2010-04-27	36.56	37.30	36.24	36.33	164425
2010-04-28	36.49	36.67	36.01	36.22	67266
2010-04-29	36.44	37.22	36.19	37.16	153974
2010-04-30	37.12	37.54	35.65	35.67	237911
2010-05-03	35.23	36.15	34.55	36.00	291821
2010-05-04	35.52	35.59	34.57	35.03	232678
2010-05-05	34.61	35.06	34.36	34.60	159000
2010-05-06	34.31	34.62	31.61	33.30	247847
2010-05-07	32.88	33.23	31.75	32.72	395038
2010-05-10	34.46	35.00	33.58	34.30	213024
2010-05-11	33.77	34.99	33.60	34.62	211817
2010-05-12	34.70	35.42	34.53	35.39	203059
2010-05-13	35.16	35.60	34.73	35.09	160599
2010-05-14	34.77	34.83	33.82	34.38	109933
2010-05-17	34.63	34.87	33.36	34.44	124988
2010-05-18	34.94	35.46	34.64	34.79	335235
2010-05-19	34.78	35.17	33.83	34.39	270960
2010-05-20	33.51	33.51	32.11	32.16	197092
2010-05-21	31.65	32.56	31.41	32.29	285411
2010-05-24	32.21	32.46	31.40	31.54	168093
2010-05-25	30.81	31.54	30.47	31.38	239615
2010-05-26	31.61	32.33	31.20	31.34	181860
2010-05-27	31.97	32.37	31.69	32.30	103512
2010-05-28	32.15	33.33	32.09	33.12	361165
2010-06-01	32.89	33.56	32.39	32.43	255923
2010-06-02	32.60	33.19	32.10	33.15	266613
2010-06-03	33.05	33.53	32.55	32.85	252868
2010-06-04	32.01	32.21	31.01	31.09	251418
2010-06-07	31.30	31.40	30.24	30.29	227440
2010-06-08	30.24	30.62	29.81	30.31	236651
2010-06-09	30.67	30.67	30.14	30.28	270599
2010-06-10	30.77	31.07	30.46	31.06	184485
2010-06-11	30.61	31.46	30.60	31.22	220264
2010-06-14	31.60	31.87	31.24	31.31	192053
2010-06-15	31.53	31.68	31.29	31.52	364651
2010-06-16	31.26	31.80	31.26	31.54	177380
2010-06-17	31.64	31.73	31.25	31.60	122951
2010-06-18	31.93	31.93	31.53	31.68	326080
2010-06-21	32.15	32.42	31.24	31.52	159006
2010-06-22	31.73	32.00	30.86	30.90	130440
2010-06-23	30.94	31.27	30.46	30.94	168524
2010-06-24	30.65	31.35	30.40	30.43	179145
2010-06-25	30.59	30.82	30.15	30.51	285805
2010-06-28	30.54	31.31	30.22	30.79	168542
2010-06-29	30.12	30.27	29.08	29.27	272082
2010-06-30	29.31	29.82	28.92	29.04	245423
2010-07-01	29.05	29.15	28.15	28.43	244627
2010-07-02	28.59	28.59	27.85	28.13	221424
2010-07-06	28.73	28.73	27.49	27.69	168411
2010-07-07	27.85	28.74	27.61	28.65	258929
2010-07-08	28.94	29.38	28.87	29.34	218919
2010-07-09	29.24	29.46	29.04	29.33	124145
2010-07-12	29.14	29.35	28.71	28.91	154988
2010-07-13	29.37	29.70	29.13	29.61	165009
2010-07-14	29.39	30.00	29.35	29.54	174126
2010-07-15	29.52	29.66	29.03	29.48	211061
2010-07-16	29.22	29.34	28.12	28.15	182414
2010-07-19	28.35	28.51	27.82	28.36	153714
2010-07-20	27.97	28.96	27.73	28.92	159690
2010-07-21	29.06	29.37	28.62	28.88	425914
2010-07-22	29.33	30.45	29.25	30.22	489345
2010-07-23	30.01	30.68	29.82	30.52	245609
2010-07-26	30.69	31.39	30.47	31.20	250017
2010-07-27	31.38	31.49	30.97	31.05	157847
2010-07-28	30.93	31.23	30.73	30.84	142578
2010-07-29	31.18	31.28	30.34	30.99	132674
2010-07-30	30.49	31.05	30.10	30.29	382065
2010-08-02	30.85	30.85	30.19	30.69	333802
2010-08-03	30.47	31.17	30.40	30.65	194478
2010-08-04	30.76	31.20	30.72	31.05	177243
2010-08-05	30.88	31.41	30.66	31.01	208540
2010-08-06	30.55	30.96	29.80	30.52	152558
2010-08-09	30.79	30.95	30.54	30.86	110433
2010-08-10	30.41	30.66	29.85	30.32	183313
2010-08-11	29.68	29.68	28.79	28.85	275739
2010-08-12	28.35	28.88	28.26	28.54	207160
2010-08-13	28.36	28.66	28.17	28.36	198708
2010-08-16	28.25	28.67	28.01	28.49	136351
2010-08-17	28.83	29.32	28.59	29.03	158144
2010-08-18	28.95	29.19	28.56	29.09	122016
2010-08-19	29.09	29.09	27.92	27.94	174787
2010-08-20	27.73	28.04	27.40	28.01	190785
2010-08-23	28.20	28.23	27.11	27.15	179565
2010-08-24	26.80	27.17	26.39	26.83	188075
2010-08-25	26.58	27.02	26.11	26.91	129261
2010-08-26	27.00	27.30	26.87	27.05	182215
2010-08-27	27.32	27.73	26.85	27.62	114949
2010-08-30	27.45	27.57	26.59	26.59	194686
2010-08-31	26.52	27.09	26.23	26.59	212288
2010-09-01	26.98	28.15	26.98	28.12	201475
2010-09-02	28.02	28.45	27.78	28.40	137460
2010-09-03	28.78	29.09	28.34	28.92	122755
2010-09-07	28.74	28.74	28.04	28.16	138352
2010-09-08	28.34	28.70	28.24	28.37	113213
2010-09-09	28.76	28.92	28.27	28.51	153838
2010-09-10	28.60	28.88	28.34	28.78	99672
2010-09-13	29.16	29.52	28.85	29.42	151379
2010-09-14	29.39	29.40	29.05	29.09	77894
2010-09-15	29.03	29.31	28.79	29.16	109766
2010-09-16	29.02	29.11	28.36	28.73	82106
2010-09-17	29.06	29.31	28.37	28.80	330201
2010-09-20	28.85	29.94	28.55	29.90	184739
2010-09-21	29.96	30.34	29.65	29.94	158612
2010-09-22	29.76	30.18	29.22	29.40	153075
2010-09-23	29.06	29.49	28.76	28.80	121921
2010-09-24	29.28	30.10	29.11	30.10	143439
2010-09-27	30.10	30.10	29.56	29.74	107136
2010-09-28	29.87	30.07	29.03	29.81	235875
2010-09-29	29.62	30.49	29.52	30.39	161749
2010-09-30	30.66	31.00	30.06	30.30	131604
2010-10-01	30.61	30.61	30.06	30.27	115016
2010-10-04	30.13	30.30	29.54	29.61	125644
2010-10-05	30.03	31.04	29.90	31.00	133016
2010-10-06	30.84	31.44	30.47	31.17	141560
2010-10-07	31.47	31.47	31.01	31.10	115527
2010-10-08	31.11	31.53	30.97	31.40	133243
2010-10-11	31.32	31.57	31.16	31.23	153573
2010-10-12	31.07	31.23	30.68	31.06	88098
2010-10-13	31.14	31.38	30.83	31.21	230460
2010-10-14	31.25	31.49	30.95	31.42	245148
2010-10-15	31.94	31.99	30.68	31.00	244686
2010-10-18	31.06	31.48	30.90	31.34	111354
2010-10-19	30.81	31.30	30.55	30.86	153634
2010-10-20	31.00	31.86	31.00	31.77	171573
2010-10-21	32.00	32.64	31.79	32.35	203854
2010-10-22	32.49	32.73	32.27	32.66	161139
2010-10-25	32.83	33.18	32.45	32.54	152813
2010-10-26	32.27	32.84	32.10	32.59	81573
2010-10-27	32.31	32.39	31.72	32.17	114634
2010-10-28	32.48	32.81	32.06	32.50	96838
2010-10-29	31.59	31.63	30.60	30.88	391867
2010-11-01	30.94	31.20	30.02	30.20	338162
2010-11-02	30.50	31.40	30.45	31.29	201331
2010-11-03	31.40	31.46	30.85	31.33	142131
2010-11-04	31.81	32.02	30.90	31.19	446710
2010-11-05	31.28	31.61	31.16	31.24	252434
2010-11-08	31.17	31.22	30.71	30.87	186207
2010-11-09	30.98	31.02	30.68	30.87	187030
2010-11-10	30.95	31.19	30.58	31.10	200072
2010-11-11	30.69	30.81	30.40	30.48	204475
2010-11-12	30.10	30.13	29.73	29.79	172022
2010-11-15	29.90	30.08	29.75	29.88	157412
2010-11-16	29.53	29.72	29.00	29.21	199372
2010-11-17	29.26	29.28	28.78	28.90	201215
2010-11-18	29.23	29.79	29.19	29.78	329437
2010-11-19	29.83	29.95	29.52	29.80	141865
2010-11-22	29.71	29.96	29.18	29.85	231196
2010-11-23	29.51	30.69	29.42	30.48	334840
2010-11-24	30.82	31.45	30.74	31.38	204395
2010-11-26	31.13	31.33	30.89	31.20	50057
2010-11-29	30.91	31.26	30.39	31.11	158057
2010-11-30	30.79	31.20	30.51	31.07	250744
2010-12-01	31.73	32.25	31.71	32.02	312111
2010-12-02	31.90	32.12	31.81	32.01	205605
2010-12-03	31.81	32.34	31.63	32.24	141053
2010-12-06	32.17	32.65	32.00	32.47	123981
2010-12-07	32.89	33.26	32.75	33.02	214892
2010-12-08	33.03	33.28	32.57	32.67	323682
2010-12-09	32.94	32.94	32.36	32.51	282727
2010-12-10	32.64	32.85	32.48	32.68	499402
2010-12-13	32.80	32.80	32.50	32.68	203576
2010-12-14	32.75	33.14	32.73	32.97	116346
2010-12-15	32.97	33.41	32.82	32.92	161669
2010-12-16	33.00	33.36	32.74	33.35	128582
2010-12-17	33.39	33.49	33.04	33.47	480621
2010-12-20	33.55	33.78	33.21	33.35	212567
2010-12-21	33.47	33.69	33.30	33.44	153700
2010-12-22	33.37	33.69	33.37	33.56	322423
2010-12-23	33.50	34.01	33.39	33.40	376695
2010-12-27	33.25	33.62	33.06	33.58	121092
2010-12-28	33.62	33.62	33.39	33.53	79316
2010-12-29	33.66	33.71	33.39	33.56	90886
2010-12-30	33.59	33.60	33.34	33.37	76192
2010-12-31	33.27	33.47	33.11	33.20	131325
2011-01-03	33.51	33.85	33.30	33.66	148777
2011-01-04	33.66	33.70	33.07	33.42	190770
2011-01-05	33.30	33.76	33.22	33.70	215319
2011-01-06	33.66	33.85	33.36	33.62	300743
2011-01-07	33.73	33.81	33.22	33.68	169733
2011-01-10	33.50	34.29	33.28	34.03	223391
2011-01-11	34.13	34.28	33.78	34.02	122497
2011-01-12	34.34	34.83	34.23	34.79	167324
2011-01-13	34.75	35.10	34.65	35.01	147653
2011-01-14	34.90	35.23	34.64	35.19	159531
2011-01-18	35.00	35.35	34.90	35.29	176021
2011-01-19	35.20	35.34	34.71	34.90	186737
2011-01-20	34.71	34.96	34.51	34.57	122734
2011-01-21	34.75	34.92	34.37	34.42	168127
2011-01-24	34.43	34.85	34.35	34.71	118414
2011-01-25	34.47	35.08	34.44	35.04	100698
2011-01-26	35.07	35.76	34.93	35.48	157119
2011-01-27	35.40	35.86	35.12	35.70	158203
2011-01-28	35.70	35.84	34.84	34.86	247767
2011-01-31	35.00	35.14	34.65	34.70	230848
2011-02-01	34.88	35.57	34.86	35.44	272729
2011-02-02	35.38	35.81	35.24	35.70	188987
2011-02-03	35.59	35.80	35.21	35.64	131276
2011-02-04	35.57	35.72	35.39	35.63	84293
2011-02-07	35.56	36.00	35.56	35.82	182268
2011-02-08	35.75	35.81	35.53	35.81	143443
2011-02-09	35.61	35.75	35.30	35.73	109908
2011-02-10	35.48	36.09	35.39	35.78	154541
2011-02-11	35.75	36.07	35.65	36.02	213361
2011-02-14	36.01	36.10	35.72	36.00	358942
2011-02-15	36.22	36.66	35.82	36.47	518137
2011-02-16	36.81	37.30	36.70	37.23	303461
2011-02-17	36.99	37.92	36.98	37.67	277194
2011-02-18	37.88	38.92	37.70	38.00	317405
2011-02-22	37.58	37.58	36.52	36.63	206318
2011-02-23	36.61	36.71	35.51	35.76	222820
2011-02-24	35.76	36.29	35.62	36.03	214511
2011-02-25	36.11	36.70	36.11	36.65	126485
2011-02-28	36.86	37.27	36.71	36.90	206824
2011-03-01	37.12	37.12	36.06	36.23	200445
2011-03-02	36.17	36.50	35.92	36.41	123301
2011-03-03	36.67	38.27	36.55	38.22	427084
2011-03-04	38.29	38.29	37.39	38.02	255440
2011-03-07	38.02	38.35	37.02	37.35	328700
2011-03-08	37.37	38.36	37.23	38.21	197568
2011-03-09	38.19	38.45	38.08	38.26	127742
2011-03-10	37.85	37.90	37.44	37.55	214639
2011-03-11	37.36	37.78	37.11	37.58	140761
2011-03-14	36.99	37.05	34.18	34.84	1526787
2011-03-15	32.94	34.87	32.94	34.41	961140
2011-03-16	34.41	34.50	32.34	32.75	868153
2011-03-17	33.38	33.40	32.96	33.14	594251
2011-03-18	33.52	33.61	33.15	33.51	417732
2011-03-21	34.07	34.17	33.89	34.16	519907
2011-03-22	34.17	34.22	33.74	33.97	229057
2011-03-23	33.96	34.26	33.61	34.11	255555
2011-03-24	34.38	34.47	33.98	34.03	436874
2011-03-25	34.26	34.36	33.91	34.30	317910
2011-03-28	34.34	34.34	34.05	34.05	285351
2011-03-29	34.02	34.20	33.87	34.20	189865
2011-03-30	34.30	34.87	34.05	34.78	239869
2011-03-31	34.64	35.20	34.64	35.14	167443
2011-04-01	35.28	35.62	35.28	35.36	222356
2011-04-04	35.63	35.72	35.18	35.30	229930
2011-04-05	35.17	35.27	34.94	35.07	248192
2011-04-06	35.34	35.75	35.15	35.35	102183
2011-04-07	35.54	35.74	35.03	35.11	197674
2011-04-08	35.36	35.36	34.37	34.48	129344
2011-04-11	34.37	34.62	34.20	34.35	107659
2011-04-12	34.03	34.32	33.95	33.98	156135
2011-04-13	34.18	34.21	32.67	33.08	256537
2011-04-14	32.78	32.85	32.28	32.73	214478
2011-04-15	32.71	33.47	32.67	33.24	238140
2011-04-18	32.74	32.88	32.39	32.66	166690
2011-04-19	32.77	33.03	32.29	32.49	138893
2011-04-20	32.99	33.44	32.99	33.37	146236
2011-04-21	33.58	33.58	33.06	33.21	82762
2011-04-25	33.12	33.14	32.80	32.95	56685
2011-04-26	33.16	33.82	33.12	33.58	318786
2011-04-27	33.50	33.65	33.35	33.51	214566
2011-04-28	33.38	33.57	33.35	33.50	186559
2011-04-29	34.83	35.57	32.33	33.25	545304
2011-05-02	33.67	34.04	33.00	33.28	877541
2011-05-03	33.27	33.75	33.13	33.44	246943
2011-05-04	33.47	33.69	32.72	32.72	219427
2011-05-05	32.50	33.27	32.28	32.71	266741
2011-05-06	33.24	33.38	32.91	32.99	192331
2011-05-09	32.89	33.22	32.75	33.08	171982
2011-05-10	33.28	33.71	33.25	33.68	162184
2011-05-11	33.54	33.77	33.23	33.53	225709
2011-05-12	33.39	34.27	33.26	34.26	314846
2011-05-13	34.33	34.50	33.71	33.79	240523
2011-05-16	33.55	34.57	33.40	34.56	541178
2011-05-17	34.33	34.57	34.16	34.46	357095
2011-05-18	34.45	35.01	34.30	35.00	289806
2011-05-19	35.22	35.37	34.70	35.08	234983
2011-05-20	35.06	35.06	34.32	34.34	334941
2011-05-23	33.79	33.89	33.48	33.61	203092
2011-05-24	33.81	33.81	33.02	33.13	251517
2011-05-25	33.01	33.60	32.80	33.49	234840
2011-05-26	33.35	33.58	33.05	33.55	175164
2011-05-27	33.66	33.89	33.56	33.82	145325
2011-05-31	34.25	34.43	33.75	34.11	374111
2011-06-01	34.08	34.08	32.83	32.86	449172
2011-06-02	32.95	33.03	32.53	32.83	191391
2011-06-03	32.11	32.48	32.08	32.18	247775
2011-06-06	32.12	32.65	32.09	32.45	237716
2011-06-07	32.71	33.10	32.43	32.89	347384
2011-06-08	32.76	32.76	32.22	32.28	330328
2011-06-09	32.37	32.38	31.97	32.00	297879
2011-06-10	31.78	31.81	31.31	31.46	351844
2011-06-13	31.52	31.74	31.45	31.52	191351
2011-06-14	31.90	32.31	31.79	32.06	307479
2011-06-15	31.71	32.01	31.36	31.47	245836
2011-06-16	31.54	31.83	31.22	31.52	289591
2011-06-17	31.74	31.85	31.35	31.45	317055
2011-06-20	31.33	31.87	31.33	31.73	195671
2011-06-21	31.98	32.22	31.76	31.85	309150
2011-06-22	31.69	32.10	31.61	31.73	295253
2011-06-23	31.34	31.49	30.97	31.36	304715
2011-06-24	31.46	31.55	31.18	31.27	331174
2011-06-27	31.23	31.37	31.13	31.27	237474
2011-06-28	31.33	31.72	31.27	31.63	236784
2011-06-29	31.68	31.71	31.40	31.52	276026
2011-06-30	31.64	32.44	31.59	32.37	333145
2011-07-01	32.46	33.13	32.46	33.10	384643
2011-07-05	33.10	33.15	32.83	32.96	243252
2011-07-06	32.86	33.04	32.57	32.63	334377
2011-07-07	32.90	32.95	32.58	32.85	211875
2011-07-08	32.42	32.94	32.42	32.92	281066
2011-07-11	32.50	32.79	32.33	32.40	250498
2011-07-12	32.24	32.38	32.03	32.10	154027
2011-07-13	32.21	32.75	32.21	32.38	214120
2011-07-14	32.38	32.61	32.18	32.20	520106
2011-07-15	32.26	32.26	31.62	31.90	200098
2011-07-18	31.75	31.75	31.13	31.24	171540
2011-07-19	31.44	32.13	31.44	32.10	180460
2011-07-20	32.12	32.41	32.02	32.19	169858
2011-07-21	32.41	32.90	32.26	32.85	206450
2011-07-22	32.85	32.85	32.35	32.42	170255
2011-07-25	32.07	32.71	31.84	32.28	189217
2011-07-26	32.22	32.22	31.70	31.76	163918
2011-07-27	31.56	31.65	30.41	30.49	255967
2011-07-28	30.56	30.79	30.14	30.50	337964
2011-07-29	30.81	32.78	30.25	31.96	695419
2011-08-01	32.24	32.24	31.03	31.41	437078
2011-08-02	31.29	31.71	30.80	30.81	386471
2011-08-03	30.82	31.06	30.23	31.02	255339
2011-08-04	30.56	30.60	29.67	29.67	640374
2011-08-05	30.05	30.34	29.06	29.66	463557
2011-08-08	28.67	29.72	27.20	27.21	594252
2011-08-09	27.82	28.90	26.58	28.89	551893
2011-08-10	28.16	28.59	26.92	27.00	403658
2011-08-11	27.04	28.78	26.86	28.21	365502
2011-08-12	28.36	28.70	27.69	28.36	296750
2011-08-15	28.58	28.76	28.17	28.55	294368
2011-08-16	28.27	28.56	27.92	28.19	292140
2011-08-17	28.41	28.62	27.96	28.26	460901
2011-08-18	27.39	27.46	26.56	27.09	661968
2011-08-19	26.59	27.72	26.19	27.12	376185
2011-08-22	27.80	27.83	27.09	27.30	275559
2011-08-23	27.43	28.35	27.23	28.33	248043
2011-08-24	28.26	29.11	28.17	29.00	154072
2011-08-25	29.13	29.47	28.03	28.20	258614
2011-08-26	27.95	29.03	27.50	29.03	232055
2011-08-29	29.39	30.29	29.39	30.28	207854
2011-08-30	30.08	30.60	29.59	30.55	274912
2011-08-31	30.77	31.12	30.43	30.79	288092
2011-09-01	30.70	31.28	30.03	30.35	439485
2011-09-02	29.63	29.76	28.67	28.86	369924
2011-09-06	27.87	28.45	27.76	28.36	334383
2011-09-07	28.63	29.01	28.58	28.98	314473
2011-09-08	28.76	29.13	28.34	28.45	236446
2011-09-09	28.05	28.22	27.61	27.78	320004
2011-09-12	27.27	27.75	27.18	27.63	301967
2011-09-13	27.73	28.26	27.40	28.13	272074
2011-09-14	28.40	29.30	27.64	29.00	270251
2011-09-15	29.27	29.54	29.07	29.35	192402
2011-09-16	29.55	29.98	29.43	29.74	259895
2011-09-19	29.23	29.45	28.77	29.26	229533
2011-09-20	29.46	29.61	28.79	28.80	223359
2011-09-21	28.82	28.97	26.73	26.75	423395
2011-09-22	25.86	26.32	25.67	26.16	567406
2011-09-23	26.11	27.03	26.11	26.98	272147
2011-09-26	27.25	27.48	26.68	27.43	209909
2011-09-27	28.10	29.20	27.94	28.57	215080
2011-09-28	28.88	29.12	28.31	28.52	514125
2011-09-29	29.29	29.73	28.68	29.14	359869
2011-09-30	28.69	29.50	28.55	28.83	491184
2011-10-03	28.55	29.13	27.37	27.39	562260
2011-10-04	27.07	28.85	26.92	28.77	684159
2011-10-05	28.74	29.46	28.63	29.29	282917
2011-10-06	29.22	30.22	29.19	30.19	377561
2011-10-07	30.11	30.63	29.80	29.96	497641
2011-10-10	30.54	30.88	30.21	30.71	249393
2011-10-11	30.38	30.95	30.38	30.59	209270
2011-10-12	30.86	31.19	30.75	31.00	305748
2011-10-13	30.71	30.81	30.03	30.50	238100
2011-10-14	30.88	31.11	30.55	31.00	137542
2011-10-17	30.68	30.93	29.96	30.06	217799
2011-10-18	30.18	31.40	29.98	31.17	207013
2011-10-19	31.10	31.38	30.18	30.29	263224
2011-10-20	30.40	30.55	29.74	30.35	224325
2011-10-21	30.97	31.12	30.77	31.07	309152
2011-10-24	31.23	31.74	31.10	31.72	217065
2011-10-25	31.48	31.76	30.99	31.27	525066
2011-10-26	31.73	31.78	30.89	30.99	322202
2011-10-27	32.17	33.31	31.75	32.70	455651
2011-10-28	32.00	33.48	31.59	33.47	351813
2011-10-31	32.90	33.65	32.55	32.78	366392
2011-11-01	31.52	31.90	30.65	30.97	413081
2011-11-02	31.45	32.05	31.34	31.90	267661
2011-11-03	32.34	33.08	32.14	32.90	360311
2011-11-04	32.45	32.95	32.25	32.75	106976
2011-11-07	32.76	32.84	31.79	32.65	203558
2011-11-08	32.90	33.06	32.17	32.98	139175
2011-11-09	32.12	32.18	31.18	31.29	317759
2011-11-10	31.76	31.97	31.16	31.70	181843
2011-11-11	32.04	32.73	32.04	32.55	143406
2011-11-14	32.32	32.73	31.91	32.10	124285
2011-11-15	31.86	33.10	31.86	32.97	155396
2011-11-16	32.62	33.32	32.35	32.78	344969
2011-11-17	32.59	32.72	32.22	32.51	308109
2011-11-18	32.55	32.68	32.28	32.40	337178
2011-11-21	31.79	31.83	30.75	31.06	292564
2011-11-22	30.86	31.21	30.42	30.72	156958
2011-11-23	30.38	30.38	28.94	28.97	488362
2011-11-25	28.78	29.57	28.55	28.55	195871
2011-11-28	29.03	30.17	29.03	29.93	392856
2011-11-29	30.08	31.07	30.01	31.02	413564
2011-11-30	32.25	32.96	32.19	32.95	452591
2011-12-01	32.78	33.10	32.45	32.49	224991
2011-12-02	32.91	33.10	32.01	32.10	213156
2011-12-05	32.62	33.35	32.35	33.30	352808
2011-12-06	33.29	33.74	33.10	33.40	164616
2011-12-07	33.22	33.85	32.61	33.53	214897
2011-12-08	33.18	33.24	32.29	32.37	246960
2011-12-09	32.55	34.31	32.30	33.84	392948
2011-12-12	33.41	33.68	33.00	33.50	296475
2011-12-13	33.82	34.25	32.94	33.14	307290
2011-12-14	32.85	33.24	32.54	32.67	384478
2011-12-15	33.14	33.70	32.81	33.55	251589
2011-12-16	33.72	34.19	33.58	33.79	504398
2011-12-19	34.02	34.55	33.29	33.37	267828
2011-12-20	34.06	35.20	34.06	35.19	316175
2011-12-21	35.01	35.50	34.90	35.50	207825
2011-12-22	35.55	35.80	35.12	35.40	236602
2011-12-23	35.61	36.00	35.38	35.69	108881
2011-12-27	35.41	35.99	35.41	35.91	123073
2011-12-28	35.96	35.96	35.00	35.10	130622
2011-12-29	35.29	35.92	35.10	35.67	86096
2011-12-30	35.68	35.89	35.32	35.33	140802
2012-01-03	36.11	36.29	35.72	35.84	232006
2012-01-04	35.54	36.14	35.47	36.05	205970
2012-01-05	35.79	36.14	35.35	35.96	117844
2012-01-06	36.00	36.43	35.54	36.41	206233
2012-01-09	36.50	37.05	35.97	36.96	267699
2012-01-10	37.39	37.69	37.10	37.30	197816
2012-01-11	37.01	37.11	36.54	36.93	188411
2012-01-12	36.92	37.54	36.85	37.50	123133
2012-01-13	37.05	37.52	36.78	36.84	117714
2012-01-17	37.12	37.30	36.72	36.88	158789
2012-01-18	36.71	37.23	36.65	37.23	125027
2012-01-19	37.27	37.60	37.17	37.42	117125
2012-01-20	37.30	37.60	37.30	37.47	147266
2012-01-23	37.39	37.90	37.21	37.40	80220
2012-01-24	37.07	37.28	36.96	37.11	183740
2012-01-25	37.00	37.50	36.83	37.44	152427
2012-01-26	37.64	37.64	36.85	36.93	164703
2012-01-27	36.80	36.97	36.78	36.90	231945
2012-01-30	36.51	37.66	36.51	37.33	220704
2012-01-31	37.50	37.70	37.28	37.36	213480
2012-02-01	37.58	38.41	37.44	38.40	279545
2012-02-02	38.50	38.90	38.20	38.74	186374
2012-02-03	39.11	39.71	38.71	38.82	253699
2012-02-06	38.61	39.26	38.48	39.24	143743
2012-02-07	39.25	39.38	38.82	39.17	128357
2012-02-08	39.20	39.62	39.08	39.25	142526
2012-02-09	39.36	39.52	38.97	38.99	102481
2012-02-10	38.60	38.93	38.53	38.83	245714
2012-02-13	39.07	39.51	38.87	39.50	191331
2012-02-14	40.10	41.91	39.85	40.82	412890
2012-02-15	39.10	40.00	36.84	36.99	766758
2012-02-16	36.89	37.67	36.56	37.54	367572
2012-02-17	37.72	37.94	37.36	37.63	168068
2012-02-21	37.82	38.23	37.46	37.65	151675
2012-02-22	37.46	37.96	37.30	37.66	163881
2012-02-23	37.63	37.85	37.27	37.66	212931
2012-02-24	37.71	38.21	37.68	37.75	95655
2012-02-27	37.26	38.07	36.80	37.76	160004
2012-02-28	37.76	38.16	37.68	37.77	204187
2012-02-29	37.79	38.12	37.12	37.15	185292
2012-03-01	37.34	38.22	37.33	37.64	237583
2012-03-02	37.67	37.82	36.54	36.77	199359
2012-03-05	36.59	37.20	36.27	37.09	167524
2012-03-06	36.63	37.02	35.97	36.03	138828
2012-03-07	36.17	36.49	35.98	36.36	123944
2012-03-08	36.68	37.17	36.30	37.05	108845
2012-03-09	37.04	37.74	36.85	37.41	105258
2012-03-12	37.39	37.56	36.97	37.17	214736
2012-03-13	37.54	37.96	37.16	37.79	197989
2012-03-14	37.79	37.98	37.52	37.73	127145
2012-03-15	37.84	37.85	37.35	37.71	233063
2012-03-16	37.76	37.99	37.58	37.58	314467
2012-03-19	37.39	37.93	37.29	37.57	106485
2012-03-20	37.21	37.49	36.84	36.89	106219
2012-03-21	37.00	37.20	36.68	36.80	82978
2012-03-22	36.40	36.66	35.98	36.58	122037
2012-03-23	36.51	37.11	36.35	37.10	147856
2012-03-26	37.43	38.14	37.43	38.04	236015
2012-03-27	38.10	38.24	37.65	37.83	148444
2012-03-28	37.62	37.75	36.55	36.97	142949
2012-03-29	36.65	37.35	36.36	37.27	130956
2012-03-30	37.62	37.62	36.89	37.01	167428
2012-04-02	36.77	37.37	36.62	37.37	275174
2012-04-03	37.19	37.39	36.74	36.97	189538
2012-04-04	36.48	36.66	36.31	36.64	175360
2012-04-05	36.47	36.54	36.22	36.36	105544
2012-04-09	35.66	35.71	35.13	35.29	147955
2012-04-10	35.37	35.38	34.76	34.99	276494
2012-04-11	35.49	35.56	35.19	35.50	231884
2012-04-12	35.56	36.42	35.38	36.24	129241
2012-04-13	36.03	36.13	35.53	35.58	151090
2012-04-16	35.74	36.23	35.45	35.89	69459
2012-04-17	36.23	36.91	36.10	36.36	153632
2012-04-18	36.16	36.32	35.70	35.85	133236
2012-04-19	35.81	35.93	35.00	35.27	193903
2012-04-20	35.79	36.07	35.43	35.69	232724
2012-04-23	35.06	35.43	34.86	35.31	162327
2012-04-24	35.35	35.89	35.33	35.74	174818
2012-04-25	36.04	36.63	35.61	35.73	208797
2012-04-26	35.63	35.86	35.38	35.45	245241
2012-04-27	35.58	35.85	35.36	35.45	630810
2012-04-30	35.26	35.67	34.96	35.29	505365
2012-05-01	35.47	36.12	34.96	35.36	229732
2012-05-02	34.94	35.59	34.94	35.26	411293
2012-05-03	35.00	35.00	33.71	33.93	593220
2012-05-04	33.73	33.87	32.95	33.13	340890
2012-05-07	32.95	33.27	32.86	33.13	182102
2012-05-08	32.88	33.08	32.62	33.02	230858
2012-05-09	32.56	32.88	32.33	32.68	218062
2012-05-10	32.92	32.98	32.45	32.81	249739
2012-05-11	32.52	32.91	32.51	32.71	216060
2012-05-14	32.27	32.73	32.22	32.47	200911
2012-05-15	32.34	32.70	32.16	32.49	276321
2012-05-16	32.61	32.80	32.40	32.40	238409
2012-05-17	32.51	32.69	31.96	31.98	403352
2012-05-18	31.97	32.05	31.38	31.49	236084
2012-05-21	31.56	32.08	31.41	31.99	153700
2012-05-22	32.00	32.10	31.36	31.55	215297
2012-05-23	31.22	31.62	30.71	31.44	366468
2012-05-24	31.45	31.73	31.03	31.68	182466
2012-05-25	31.73	31.76	31.09	31.10	236345
2012-05-29	31.49	31.52	31.17	31.30	308735
2012-05-30	31.07	31.25	30.91	30.91	219594
2012-05-31	30.90	30.91	30.36	30.39	451123
2012-06-01	29.63	30.09	29.51	29.53	312937
2012-06-04	29.59	29.73	29.07	29.27	185840
2012-06-05	29.09	29.57	29.08	29.48	187117
2012-06-06	29.77	30.10	29.72	30.07	240337
2012-06-07	30.51	30.74	30.08	30.09	226156
2012-06-08	30.00	30.33	29.95	30.17	169598
2012-06-11	30.45	30.59	29.78	29.78	186516
2012-06-12	29.91	30.11	29.60	30.08	134368
2012-06-13	30.48	31.40	30.40	30.51	603402
2012-06-14	30.55	30.74	30.15	30.50	306436
2012-06-15	30.51	30.82	30.28	30.45	312137
2012-06-18	30.29	30.95	30.22	30.77	167209
2012-06-19	30.86	31.58	30.74	31.39	167434
2012-06-20	31.45	31.66	31.12	31.33	171209
2012-06-21	31.25	31.40	30.43	30.49	200890
2012-06-22	30.64	30.88	30.38	30.88	504650
2012-06-25	30.38	30.60	30.13	30.27	167825
2012-06-26	30.26	30.34	29.78	30.02	193570
2012-06-27	30.02	30.66	30.02	30.66	124147
2012-06-28	29.38	30.20	29.24	29.51	253081
2012-06-29	30.09	31.11	29.95	31.05	269318
2012-07-02	31.04	31.05	30.49	31.03	210406
2012-07-03	31.07	31.66	30.93	31.66	96164
2012-07-05	31.54	31.70	31.24	31.26	116934
2012-07-06	30.89	30.95	30.56	30.76	114110
2012-07-09	30.62	30.68	30.37	30.55	180140
2012-07-10	30.73	30.90	29.97	30.20	116099
2012-07-11	30.17	30.22	29.77	29.92	159153
2012-07-12	29.65	29.97	29.25	29.80	190668
2012-07-13	29.83	30.59	29.83	30.30	124191
2012-07-16	30.15	30.44	29.73	30.24	283910
2012-07-17	30.34	30.67	29.77	30.22	89420
2012-07-18	30.03	31.06	30.03	30.90	123324
2012-07-19	30.91	31.29	30.65	30.92	112398
2012-07-20	30.64	30.69	30.40	30.41	165032
2012-07-23	29.78	30.00	29.66	29.78	110548
2012-07-24	29.78	29.80	28.78	28.90	146536
2012-07-25	28.99	29.57	28.99	29.30	106075
2012-07-26	29.86	29.98	28.85	29.24	139953
2012-07-27	29.26	30.40	29.26	30.28	150893
2012-07-30	30.22	30.46	29.66	30.03	110189
2012-07-31	29.93	30.18	29.82	29.97	102738
2012-08-01	30.09	30.09	29.08	29.08	198957
2012-08-02	28.89	29.38	28.55	29.22	172827
2012-08-03	29.59	31.47	29.42	30.61	250235
2012-08-06	31.15	32.14	31.04	31.08	171063
2012-08-07	31.36	31.47	31.08	31.14	164441
2012-08-08	31.12	31.65	31.12	31.51	139018
2012-08-09	31.36	31.51	30.70	30.93	163853
2012-08-10	30.82	30.84	30.42	30.55	168941
2012-08-13	30.58	30.73	29.98	30.21	168445
2012-08-14	30.29	30.58	29.69	29.77	227995
2012-08-15	29.94	30.13	29.67	29.89	255583
2012-08-16	29.95	30.15	29.62	30.01	223885
2012-08-17	29.96	30.24	29.63	30.20	460868
2012-08-20	30.20	30.50	30.11	30.48	241512
2012-08-21	30.64	30.95	30.38	30.50	174601
2012-08-22	30.40	30.41	29.94	30.05	93574
2012-08-23	29.94	29.94	29.33	29.48	147356
2012-08-24	29.32	29.44	29.15	29.27	159383
2012-08-27	30.00	30.32	29.87	30.14	379143
2012-08-28	30.10	30.70	30.10	30.49	326494
2012-08-29	30.50	30.76	30.23	30.54	134387
2012-08-30	30.37	30.41	29.93	29.96	154928
2012-08-31	30.25	30.34	29.80	30.06	221454
2012-09-04	30.08	30.25	29.60	29.75	339273
2012-09-05	29.87	30.20	29.76	29.88	229927
2012-09-06	30.05	30.43	29.97	30.29	247402
2012-09-07	30.46	30.90	30.30	30.90	150355
2012-09-10	30.96	31.16	30.66	30.81	162677
2012-09-11	30.81	31.00	30.61	30.99	152509
2012-09-12	30.95	31.43	30.95	31.43	218879
2012-09-13	31.36	32.23	31.23	31.82	280470
2012-09-14	31.86	32.68	31.85	32.47	276812
2012-09-17	32.32	32.52	31.92	32.12	166227
2012-09-18	32.07	32.42	31.96	32.40	106744
2012-09-19	32.39	32.54	32.07	32.43	149286
2012-09-20	31.99	32.38	31.48	32.31	197938
2012-09-21	32.69	32.83	32.44	32.80	361344
2012-09-24	32.59	33.09	32.38	32.92	315596
2012-09-25	33.00	33.11	32.34	32.65	496488
2012-09-26	32.78	32.80	32.51	32.69	220419
2012-09-27	32.80	33.03	32.43	32.92	131703
2012-09-28	32.73	33.05	32.37	32.70	194656
2012-10-01	32.78	33.41	32.70	32.90	174023
2012-10-02	33.05	33.05	32.60	32.77	96675
2012-10-03	32.66	33.01	32.39	32.72	193843
2012-10-04	32.92	33.00	32.55	32.94	84673
2012-10-05	32.52	33.28	31.34	31.48	919807
2012-10-08	31.27	31.44	30.83	31.12	365743
2012-10-09	31.05	31.09	30.51	30.60	292710
2012-10-10	30.61	30.99	30.53	30.73	224805
2012-10-11	30.97	31.23	30.85	30.87	150855
2012-10-12	30.78	31.05	30.35	30.64	204178
2012-10-15	30.68	30.83	30.46	30.81	210019
2012-10-16	31.06	31.46	30.98	31.13	140655
2012-10-17	31.13	31.50	31.01	31.46	173750
2012-10-18	31.42	31.70	31.28	31.65	148184
2012-10-19	31.36	31.42	30.99	31.02	195829
2012-10-22	30.93	31.23	30.73	31.12	146650
2012-10-23	30.82	31.00	30.56	30.92	131405
2012-10-24	31.04	31.19	30.77	30.87	101884
2012-10-25	31.17	31.17	30.50	30.75	150658
2012-10-26	30.75	30.93	30.57	30.86	202755
2012-10-31	30.69	31.10	30.67	30.87	136675
2012-11-01	30.98	31.87	30.82	31.50	198654
2012-11-02	31.54	31.96	30.96	30.97	152867
2012-11-05	30.89	31.33	30.73	31.05	101525
2012-11-06	31.17	31.84	31.04	31.40	222732
2012-11-07	31.00	31.28	30.20	30.49	294608
2012-11-08	30.55	30.75	30.09	30.09	230504
2012-11-09	29.91	30.55	29.85	29.89	245052
2012-11-12	30.01	30.17	29.98	30.10	129142
2012-11-13	29.88	30.35	29.88	30.03	227928
2012-11-14	30.00	30.19	29.32	29.52	340271
2012-11-15	29.44	29.85	29.33	29.50	226443
2012-11-16	29.40	29.60	28.95	29.52	255575
2012-11-19	29.82	30.16	29.77	30.09	234419
2012-11-20	29.87	30.51	29.85	30.40	356939
2012-11-21	30.29	30.60	30.13	30.60	156557
2012-11-23	30.72	30.87	30.43	30.77	87640
2012-11-26	30.60	31.27	30.50	31.27	161487
2012-11-27	31.22	31.55	31.10	31.10	169606
2012-11-28	30.96	31.56	30.67	31.51	237957
2012-11-29	31.69	31.95	31.39	31.66	177563
2012-11-30	31.75	31.88	31.51	31.73	279806
2012-12-03	31.98	31.98	31.24	31.60	149922
2012-12-04	31.58	31.81	31.34	31.59	121230
2012-12-05	31.67	31.87	30.95	31.13	336671
2012-12-06	31.16	31.44	31.03	31.23	134635
2012-12-07	31.39	31.42	30.90	31.16	191274
2012-12-10	31.25	31.81	31.11	31.81	134363
2012-12-11	31.93	32.26	31.70	31.92	140738
2012-12-12	32.09	32.09	31.47	31.53	105354
2012-12-13	31.52	31.68	31.15	31.27	111648
2012-12-14	31.24	31.64	31.03	31.25	103704
2012-12-17	31.35	31.69	31.25	31.69	126156
2012-12-18	31.73	32.57	31.62	32.56	151567
2012-12-19	32.54	32.93	32.15	32.71	108939
2012-12-20	32.68	33.11	32.61	32.95	185140
2012-12-21	32.70	32.96	32.45	32.95	497014
2012-12-24	32.89	32.93	32.53	32.74	49359
2012-12-26	32.71	32.75	32.26	32.41	106852
2012-12-27	32.40	32.56	31.95	32.45	78862
2012-12-28	32.20	32.61	32.00	32.00	87224
2012-12-31	31.95	32.90	31.81	32.83	163487
2013-01-02	33.49	33.95	33.46	33.92	257102
2013-01-03	33.91	34.47	33.74	34.34	201238
2013-01-04	34.56	35.24	34.45	35.12	327208
2013-01-07	34.80	35.09	34.62	34.65	230958
2013-01-08	34.55	34.71	33.66	33.72	186767
2013-01-09	33.87	34.43	33.87	34.01	187146
2013-01-10	34.21	34.24	33.86	34.03	129465
2013-01-11	34.10	34.22	33.85	34.09	158571
2013-01-14	33.87	34.34	33.87	34.34	226989
2013-01-15	34.39	35.34	34.26	35.01	283869
2013-01-16	34.89	34.89	34.48	34.62	156862
2013-01-17	34.66	34.94	34.50	34.78	109662
2013-01-18	34.91	36.05	34.91	36.03	377837
2013-01-22	35.96	36.34	35.69	36.30	446316
2013-01-23	36.21	36.61	36.09	36.20	274501
2013-01-24	36.15	36.50	36.00	36.35	305558
2013-01-25	36.43	36.89	36.11	36.73	170425
2013-01-28	36.71	36.81	36.18	36.52	193397
2013-01-29	36.43	36.50	36.23	36.50	168779
2013-01-30	36.41	36.45	35.66	35.81	147401
2013-01-31	35.74	36.24	35.61	35.65	179093
2013-02-01	35.82	36.36	35.64	36.30	365950
2013-02-04	36.06	36.22	35.75	35.82	171905
2013-02-05	36.04	36.64	35.87	36.45	113114
2013-02-06	36.27	36.27	35.98	36.25	326077
2013-02-07	36.30	36.79	36.18	36.75	223204
2013-02-08	36.75	37.00	36.62	36.74	98144
2013-02-11	36.67	37.03	36.45	36.95	197533
2013-02-12	36.97	36.98	36.59	36.71	107908
2013-02-13	36.68	36.87	36.57	36.83	87780
2013-02-14	36.65	36.82	36.47	36.58	85645
2013-02-15	36.76	37.00	36.53	36.74	157892
2013-02-19	36.70	37.18	36.57	37.17	141104
2013-02-20	37.07	37.15	36.26	36.29	219375
2013-02-21	35.80	36.18	35.25	35.77	276986
2013-02-22	35.95	36.15	34.46	35.07	479819
2013-02-25	35.06	35.41	34.14	34.19	339200
2013-02-26	34.37	34.57	34.07	34.47	234602
2013-02-27	34.43	34.93	34.27	34.78	125887
2013-02-28	34.76	34.95	34.41	34.71	210091
2013-03-01	34.41	34.77	33.97	34.51	166055
2013-03-04	34.32	34.37	33.84	34.09	213941
2013-03-05	34.23	34.64	34.16	34.51	205797
2013-03-06	34.53	34.73	34.34	34.34	162641
2013-03-07	34.36	34.68	34.36	34.50	137818
2013-03-08	34.69	34.69	34.29	34.60	171044
2013-03-11	34.51	34.69	34.21	34.40	153295
2013-03-12	34.36	34.48	34.20	34.39	94356
2013-03-13	34.39	35.15	34.31	35.02	115345
2013-03-14	35.10	35.49	35.01	35.49	94374
2013-03-15	35.45	35.92	35.27	35.92	407817
2013-03-18	35.53	35.73	35.30	35.43	167910
2013-03-19	35.35	35.42	34.81	35.22	163809
2013-03-20	35.38	35.72	35.27	35.71	121249
2013-03-21	35.45	35.70	35.04	35.16	101360
2013-03-22	35.42	35.53	34.92	35.00	99524
2013-03-25	35.11	35.53	34.81	35.19	125077
2013-03-26	35.26	35.56	35.14	35.52	145307
2013-03-27	35.31	35.31	34.78	35.16	98020
2013-03-28	35.25	35.28	34.57	34.70	190887
2013-04-01	34.73	34.82	34.03	34.70	201067
2013-04-02	34.96	34.96	33.24	33.39	244666
2013-04-03	33.41	33.63	32.90	32.92	155482
2013-04-04	32.98	33.20	32.76	33.15	152417
2013-04-05	32.57	32.78	32.25	32.38	213433
2013-04-08	32.50	32.88	32.18	32.83	168459
2013-04-09	32.96	33.05	32.54	32.81	181734
2013-04-10	32.91	33.64	32.67	33.55	227373
2013-04-11	33.59	33.67	32.97	33.26	209475
2013-04-12	33.15	33.40	33.12	33.29	211112
2013-04-15	33.17	33.17	31.78	31.87	259891
2013-04-16	32.13	32.30	31.93	32.11	141378
2013-04-17	31.88	31.97	31.04	31.74	256550
2013-04-18	31.87	31.97	30.95	31.05	177957
2013-04-19	31.20	31.35	30.92	31.20	113774
2013-04-22	31.36	31.43	30.64	31.26	121293
2013-04-23	31.57	31.72	31.30	31.68	121132
2013-04-24	31.76	32.31	31.76	32.27	167716
2013-04-25	32.47	32.84	32.23	32.58	183538
2013-04-26	32.56	32.58	31.96	32.10	122766
2013-04-29	32.19	32.51	31.85	32.46	116287
2013-04-30	32.50	32.92	32.37	32.84	128504
2013-05-01	32.79	32.98	32.04	32.09	278051
2013-05-02	32.11	32.91	31.27	32.63	153260
2013-05-03	33.14	33.95	33.13	33.43	198818
2013-05-06	33.42	33.72	33.09	33.50	83987
2013-05-07	33.65	34.07	33.45	34.07	239362
2013-05-08	34.00	34.49	33.83	34.44	137143
2013-05-09	34.49	34.96	34.49	34.75	144461
2013-05-10	34.88	35.12	34.76	35.08	121593
2013-05-13	35.08	35.29	34.51	34.83	140736
2013-05-14	34.84	35.40	34.81	35.38	163084
2013-05-15	35.26	35.91	35.09	35.85	111709
2013-05-16	35.80	36.22	35.64	35.87	99693
2013-05-17	36.15	36.54	36.15	36.48	163028
2013-05-20	36.38	36.81	36.24	36.49	127788
2013-05-21	36.42	36.60	36.15	36.36	109955
2013-05-22	36.29	36.70	35.68	35.84	103278
2013-05-23	35.35	35.89	35.35	35.72	76599
2013-05-24	35.57	35.87	35.38	35.83	51116
2013-05-28	36.29	36.99	36.29	36.64	143247
2013-05-29	36.47	36.66	36.16	36.34	73495
2013-05-30	36.47	36.83	36.28	36.69	76056
2013-05-31	36.43	36.90	36.30	36.36	98468
2013-06-03	36.39	37.27	36.32	37.12	218879
2013-06-04	37.07	37.25	35.98	36.66	127215
2013-06-05	36.51	36.79	35.77	35.81	102900
2013-06-06	35.73	36.28	35.73	36.23	120618
2013-06-07	36.47	37.12	36.26	36.82	87579
2013-06-10	36.93	36.99	36.45	36.83	104160
2013-06-11	36.29	36.72	36.01	36.41	102737
2013-06-12	36.65	36.78	35.66	35.87	137049
2013-06-13	35.79	36.80	35.79	36.69	67783
2013-06-14	36.63	36.63	35.93	36.20	54255
2013-06-17	36.48	36.73	36.23	36.45	85050
2013-06-18	36.52	37.48	36.52	37.30	108016
2013-06-19	37.19	37.39	36.78	37.00	106519
2013-06-20	36.45	36.61	36.07	36.30	130434
2013-06-21	36.65	36.66	35.94	36.64	227393
2013-06-24	36.14	36.62	35.68	35.80	155672
2013-06-25	36.48	36.79	36.06	36.26	203056
2013-06-26	36.57	37.35	36.31	36.51	103312
2013-06-27	36.73	37.36	36.65	37.28	143073
2013-06-28	37.10	37.38	36.90	37.06	201106
2013-07-01	37.14	37.85	37.10	37.63	303775
2013-07-02	37.63	37.70	36.52	36.96	90239
2013-07-03	36.67	37.36	36.46	37.27	52704
2013-07-05	37.74	38.00	37.01	38.00	167662
2013-07-08	38.03	38.25	37.76	37.90	118272
2013-07-09	38.09	38.36	38.05	38.35	173471
2013-07-10	38.23	38.80	37.81	38.66	178107
2013-07-11	39.02	39.35	38.85	39.34	155488
2013-07-12	39.08	39.33	38.40	39.03	163510
2013-07-15	38.95	39.39	38.52	39.38	129581
2013-07-16	39.30	39.77	39.02	39.40	120137
2013-07-17	39.57	39.97	39.52	39.74	94041
2013-07-18	39.74	40.20	39.74	40.12	124644
2013-07-19	40.06	40.53	40.04	40.50	190931
2013-07-22	40.48	41.53	40.30	41.31	222610
2013-07-23	41.38	41.45	41.00	41.15	98527
2013-07-24	41.19	41.28	40.84	41.01	121046
2013-07-25	40.89	41.37	40.58	41.35	131007
2013-07-26	40.95	41.18	40.64	41.01	221897
2013-07-29	40.82	41.00	40.56	40.82	111245
2013-07-30	40.91	41.03	40.40	40.49	231562
2013-07-31	40.75	41.00	40.59	40.64	158012
2013-08-01	41.30	43.76	41.04	43.68	369410
2013-08-02	43.38	44.35	43.16	44.30	160385
2013-08-05	43.96	44.33	43.64	43.96	169890
2013-08-06	43.70	43.82	42.72	43.13	117715
2013-08-07	43.05	43.47	42.75	43.31	80756
2013-08-08	43.17	43.53	42.95	43.45	116018
2013-08-09	43.22	43.50	42.51	42.76	164902
2013-08-12	42.31	42.73	42.25	42.60	169260
2013-08-13	42.62	42.64	42.04	42.12	177464
2013-08-14	42.15	42.15	41.39	41.53	283362
2013-08-15	41.05	41.28	40.33	40.51	138090
2013-08-16	40.28	41.07	40.25	40.95	192338
2013-08-19	40.92	41.09	40.62	40.90	232352
2013-08-20	40.97	41.65	40.85	41.55	203465
2013-08-21	41.35	41.77	41.09	41.45	125054
2013-08-22	41.61	42.52	41.61	42.35	93307
2013-08-23	42.37	42.52	42.04	42.35	188558
2013-08-26	42.35	42.71	42.13	42.35	89948
2013-08-27	42.62	42.62	41.58	41.88	354477
2013-08-28	41.82	42.41	41.71	42.15	280096
2013-08-29	42.03	42.45	41.94	42.29	218709
2013-08-30	42.27	42.27	41.50	41.76	230294
2013-09-03	42.28	42.80	41.63	42.06	189749
2013-09-04	42.01	42.40	41.92	42.38	391974
2013-09-05	42.42	42.64	41.80	42.61	338896
2013-09-06	42.96	44.53	42.49	44.50	339830
2013-09-09	44.57	45.54	44.44	45.30	410495
2013-09-10	45.52	46.31	45.42	46.24	308398
2013-09-11	46.03	46.50	45.91	46.47	171333
2013-09-12	46.33	46.83	46.28	46.38	424819
2013-09-13	46.48	46.48	45.83	46.17	200096
2013-09-16	46.31	46.59	46.01	46.55	356448
2013-09-17	46.44	47.20	46.43	47.00	191161
2013-09-18	46.86	48.40	46.64	48.00	212423
2013-09-19	47.96	48.30	47.89	48.24	199193
2013-09-20	48.26	48.33	47.87	47.89	393643
2013-09-23	47.65	48.03	47.31	47.52	164032
2013-09-24	47.45	47.88	47.14	47.63	195686
2013-09-25	47.56	47.73	47.27	47.61	345574
2013-09-26	47.60	47.98	47.42	47.74	197328
2013-09-27	47.30	47.57	47.19	47.30	121596
2013-09-30	46.57	47.14	46.05	46.96	192809
2013-10-01	47.10	47.57	46.97	47.49	344483
2013-10-02	47.19	47.27	46.77	46.94	140674
2013-10-03	46.78	46.78	45.75	45.96	128803
2013-10-04	45.87	46.20	45.77	46.12	79625
2013-10-07	45.46	46.02	45.46	45.93	126149
2013-10-08	45.94	46.09	45.13	45.14	123527
2013-10-09	45.34	45.34	44.71	44.78	230961
2013-10-10	45.41	46.74	45.31	46.70	252386
2013-10-11	46.63	47.24	46.53	47.20	232686
2013-10-14	46.96	47.78	46.50	47.67	125605
2013-10-15	47.43	47.46	46.82	46.93	117061
2013-10-16	47.18	47.42	46.91	47.18	151940
2013-10-17	46.99	47.82	46.99	47.75	198483
2013-10-18	48.17	49.03	47.77	49.02	429724
2013-10-21	49.06	49.55	48.58	49.51	263756
2013-10-22	49.57	50.00	49.30	49.75	211990
2013-10-23	49.55	49.87	49.46	49.63	149181
2013-10-24	49.58	50.00	49.58	49.90	180261
2013-10-25	50.00	50.00	49.71	49.98	110359
2013-10-28	49.78	50.09	49.35	50.09	175478
2013-10-29	50.10	50.28	49.67	50.15	327751
2013-10-30	50.21	50.43	49.52	49.76	247948
2013-10-31	49.68	50.31	49.40	49.78	298670
2013-11-01	49.64	50.35	49.41	50.00	302526
2013-11-04	50.01	50.65	50.01	50.55	260461
2013-11-05	50.35	50.98	50.35	50.65	246701
2013-11-06	50.87	51.21	50.60	50.96	131729
2013-11-07	51.18	51.59	50.56	50.76	286092
2013-11-08	50.65	51.90	50.65	51.90	161462
2013-11-11	51.69	52.00	51.03	51.10	197665
2013-11-12	51.01	51.20	50.75	51.10	145670
2013-11-13	51.00	51.52	50.88	51.52	223702
2013-11-14	51.52	51.52	51.08	51.22	79250
2013-11-15	51.14	51.27	50.57	51.27	178040
2013-11-18	51.40	51.75	50.90	51.11	255057
2013-11-19	51.11	51.47	50.62	50.93	124967
2013-11-20	50.93	51.21	50.44	50.58	108354
2013-11-21	50.89	51.91	50.83	51.71	103253
2013-11-22	51.60	52.22	51.46	51.96	140328
2013-11-25	51.94	52.01	51.49	51.54	138053
2013-11-26	51.66	52.86	51.26	52.77	144869
2013-11-27	52.97	53.18	52.29	52.56	177414
2013-11-29	52.69	53.10	52.69	52.77	55242
2013-12-02	52.67	52.68	51.64	52.06	128655
2013-12-03	51.88	52.25	51.59	52.16	141256
2013-12-04	52.00	52.39	51.15	51.79	114694
2013-12-05	51.62	51.86	51.33	51.64	207439
2013-12-06	52.37	52.72	52.00	52.39	254440
2013-12-09	52.40	52.65	52.26	52.49	161746
2013-12-10	52.36	52.84	52.21	52.52	199900
2013-12-11	52.62	53.41	52.62	53.32	424895
2013-12-12	53.19	54.16	52.93	54.16	693902
2013-12-13	54.46	54.65	53.98	54.50	365160
2013-12-16	54.70	56.10	54.66	55.86	444490
2013-12-17	57.21	59.88	56.76	59.30	1325758
2013-12-18	59.58	59.73	58.47	59.39	744187
2013-12-19	59.49	59.60	58.77	58.88	481257
2013-12-20	59.10	60.94	59.10	60.85	674065
2013-12-23	60.90	62.36	60.75	61.23	508121
2013-12-24	61.23	61.75	60.60	61.07	412150
2013-12-26	61.57	62.24	61.04	62.01	370045
2013-12-27	62.33	62.92	61.66	61.82	194527
2013-12-30	61.74	62.07	61.43	61.90	187202
2013-12-31	61.91	62.40	61.90	62.23	238251
2014-01-02	61.79	61.79	60.79	60.97	521806
2014-01-03	61.00	61.52	60.00	60.72	633299
2014-01-06	60.99	61.24	60.35	60.46	351160
2014-01-07	62.09	63.21	61.75	62.88	787926
2014-01-08	62.69	62.78	61.92	62.78	296443
2014-01-09	62.97	63.87	62.81	63.27	371042
2014-01-10	63.53	64.43	63.40	64.27	298952
2014-01-13	64.00	64.83	64.00	64.25	267181
2014-01-14	64.70	64.99	64.06	64.37	363060
2014-01-15	64.32	65.16	64.32	65.07	240770
2014-01-16	64.88	65.95	64.80	65.59	276872
2014-01-17	65.33	65.75	65.12	65.52	192434
2014-01-21	65.58	66.33	65.01	65.45	300879
2014-01-22	65.26	66.19	64.91	66.01	205014
2014-01-23	65.89	65.89	64.81	65.20	325014
2014-01-24	64.61	64.75	60.04	61.25	979924
2014-01-27	61.25	61.62	60.00	60.72	580992
2014-01-28	60.97	62.17	60.69	62.00	339327
2014-01-29	61.25	61.74	60.68	60.86	215986
2014-01-30	61.23	62.27	60.81	61.61	205009
2014-01-31	60.50	61.80	60.16	61.42	310804
2014-02-03	61.17	61.50	59.04	59.12	398711
2014-02-04	59.40	60.07	58.27	59.21	291628
2014-02-05	59.02	59.20	57.72	58.77	336112
2014-02-06	58.98	59.91	58.66	59.11	235854
2014-02-07	59.23	59.99	58.74	59.20	328371
2014-02-10	59.26	59.64	58.38	58.91	342312
2014-02-11	59.07	59.74	58.48	59.41	294695
2014-02-12	60.87	63.24	60.87	63.23	620438
2014-02-13	62.86	64.07	62.25	63.71	423557
2014-02-14	63.59	64.47	62.77	63.80	647806
2014-02-18	63.80	64.64	63.50	64.51	460336
2014-02-19	64.49	64.60	62.68	62.88	455177
2014-02-20	63.09	64.80	62.13	64.61	339476
2014-02-21	64.74	65.37	64.31	64.91	365155
2014-02-24	65.14	66.09	64.63	65.60	330624
2014-02-25	65.51	66.93	65.33	66.53	484640
2014-02-26	66.52	69.77	66.45	68.60	619258
2014-02-27	68.19	69.02	67.67	68.91	452987
2014-02-28	68.85	69.50	67.58	68.16	435932
2014-03-03	67.48	67.67	66.07	67.55	603702
2014-03-04	68.48	69.90	67.55	68.17	720446
2014-03-05	68.23	68.53	66.65	67.16	441288
2014-03-06	67.38	67.56	66.12	66.69	437419
2014-03-07	67.18	67.18	65.46	66.05	387578
2014-03-10	65.67	66.10	64.93	65.19	321729
2014-03-11	65.43	65.60	63.54	63.59	459359
2014-03-12	63.25	63.29	62.62	62.91	473186
2014-03-13	63.24	63.61	60.87	61.34	752731
2014-03-14	60.98	61.86	60.77	61.02	514007
2014-03-17	61.49	62.11	60.95	61.82	449835
2014-03-18	61.98	62.07	61.43	61.83	505686
2014-03-19	61.73	62.27	61.59	61.91	366594
2014-03-20	62.11	62.50	61.63	62.49	297349
2014-03-21	63.11	63.76	62.62	62.98	683887
2014-03-24	63.10	63.42	61.77	62.36	397497
2014-03-25	62.47	63.40	62.47	62.88	262394
2014-03-26	62.60	63.30	61.97	62.01	331140
2014-03-27	62.01	62.28	61.22	61.43	341820
2014-03-28	61.80	63.06	61.80	62.30	434800
2014-03-31	62.62	63.77	62.39	63.54	219492
2014-04-01	63.66	64.98	63.35	64.96	273641
2014-04-02	65.00	65.63	64.86	65.46	275773
2014-04-03	65.55	65.68	64.83	65.22	324436
2014-04-04	65.54	65.54	62.98	63.21	330896
2014-04-07	62.78	62.97	61.80	62.16	385431
2014-04-08	62.07	62.61	60.99	61.35	283393
2014-04-09	61.68	62.97	61.42	62.91	161600
2014-04-10	62.78	62.78	60.16	60.46	256635
2014-04-11	59.84	60.84	59.36	59.47	460712
2014-04-14	60.28	60.45	59.31	60.06	343755
2014-04-15	60.26	61.68	59.22	61.40	738689
2014-04-16	61.89	62.63	61.59	62.61	209793
2014-04-17	62.52	64.03	62.45	63.61	261856
2014-04-21	63.61	64.82	63.21	64.30	436120
2014-04-22	64.48	64.95	64.41	64.46	170278
2014-04-23	64.39	65.13	64.01	64.50	302850
2014-04-24	64.84	65.79	63.40	64.14	756131
2014-04-25	63.91	64.21	63.20	63.79	450028
2014-04-28	64.00	64.91	62.15	63.03	1075965
2014-04-29	63.46	64.06	62.98	63.31	129094
2014-04-30	62.92	64.05	62.39	63.94	206586
2014-05-01	65.65	70.33	65.42	68.11	533006
2014-05-02	68.40	69.43	67.51	67.67	235540
2014-05-05	67.32	68.61	66.61	68.27	442874
2014-05-06	67.96	68.07	66.99	67.27	872089
2014-05-07	67.35	67.79	66.16	67.75	218291
2014-05-08	67.54	68.98	67.18	68.17	497692
2014-05-09	67.84	68.69	67.51	68.57	252140
2014-05-12	68.97	69.97	68.78	69.75	427096
2014-05-13	69.71	69.75	68.63	68.75	405164
2014-05-14	68.69	68.69	66.80	66.86	230564
2014-05-15	66.60	66.67	64.99	66.06	345720
2014-05-16	65.95	65.97	64.88	65.70	182151
2014-05-19	65.54	66.30	64.95	65.99	230533
2014-05-20	65.70	65.72	63.71	64.21	355566
2014-05-21	64.59	65.17	63.73	64.68	190714
2014-05-22	64.63	65.97	64.37	64.82	546359
2014-05-23	65.09	65.98	64.58	65.93	137885
2014-05-27	66.22	67.11	65.69	66.88	182152
2014-05-28	66.96	67.06	66.01	66.47	249679
2014-05-29	66.63	66.63	65.86	66.55	136101
2014-05-30	66.44	67.07	66.20	66.63	220420
2014-06-02	66.64	66.99	65.61	65.90	222002
2014-06-03	65.59	66.61	65.09	65.63	160816
2014-06-04	65.28	66.06	64.88	65.93	151019
2014-06-05	66.03	67.59	65.66	67.53	295182
2014-06-06	67.89	68.68	67.63	67.97	176826
2014-06-09	68.19	69.34	67.35	68.90	443635
2014-06-10	68.85	68.97	68.06	68.47	184416
2014-06-11	67.82	67.82	66.56	66.84	170714
2014-06-12	66.65	67.32	66.09	66.69	242732
2014-06-13	66.90	67.20	66.36	66.68	115920
2014-06-16	66.66	66.66	65.86	66.21	146678
2014-06-17	66.25	67.45	66.07	67.11	296855
2014-06-18	67.10	67.81	66.81	67.57	246684
2014-06-19	67.67	68.47	67.45	67.91	165632
2014-06-20	68.24	68.81	68.05	68.21	441633
2014-06-23	68.20	68.33	67.48	67.90	163364
2014-06-24	67.47	68.04	66.33	66.39	217127
2014-06-25	65.90	66.65	65.82	66.54	130786
2014-06-26	66.48	66.48	65.22	65.34	182570
2014-06-27	64.89	65.83	64.87	65.50	375848
2014-06-30	65.33	65.66	64.01	65.56	250313
2014-07-01	65.97	67.88	65.60	67.05	258290
2014-07-02	66.78	66.96	65.51	65.61	173869
2014-07-03	65.72	66.43	65.72	66.39	112545
2014-07-07	66.09	66.12	64.92	65.24	241922
2014-07-08	65.19	65.23	63.81	64.02	246843
2014-07-09	64.27	64.82	63.58	63.89	153883
2014-07-10	62.65	63.69	62.27	63.32	226189
2014-07-11	63.42	63.88	62.91	63.65	118936
2014-07-14	64.18	64.79	64.04	64.37	141909
2014-07-15	64.28	64.77	63.30	63.60	171288
2014-07-16	64.00	64.03	62.71	62.86	182464
2014-07-17	62.42	63.20	60.60	60.80	441719
2014-07-18	60.80	62.61	60.80	61.63	350446
2014-07-21	61.16	62.45	60.93	62.27	150775
2014-07-22	62.62	62.83	62.17	62.64	199105
2014-07-23	62.65	62.69	61.87	62.28	147507
2014-07-24	62.36	62.62	61.75	61.95	273616
2014-07-25	61.28	61.99	61.13	61.65	265633
2014-07-28	61.66	61.88	60.78	61.73	202814
2014-07-29	61.77	62.29	61.50	61.89	218441
2014-07-30	62.28	63.00	61.60	62.34	280072
2014-07-31	62.72	65.98	62.72	63.51	465538
2014-08-01	63.68	64.69	63.49	64.59	361555
2014-08-04	64.69	65.02	63.86	64.77	237617
2014-08-05	64.23	65.95	64.18	65.52	323754
2014-08-06	64.92	65.72	64.66	65.04	137790
2014-08-07	65.43	65.78	64.61	64.65	217138
2014-08-08	64.74	66.36	64.56	65.91	192540
2014-08-11	66.25	67.40	66.08	67.07	148727
2014-08-12	66.99	67.42	66.25	66.73	118890
2014-08-13	67.16	68.93	66.86	68.49	229557
2014-08-14	68.62	68.62	67.30	67.56	154445
2014-08-15	68.24	68.47	67.56	68.03	286601
2014-08-18	68.48	69.46	68.25	69.21	183108
2014-08-19	69.10	69.71	68.97	69.67	194393
2014-08-20	69.19	69.99	69.09	69.84	192229
2014-08-21	69.99	71.74	69.44	71.40	272776
2014-08-22	71.19	71.35	70.35	70.91	170978
2014-08-25	71.21	71.78	70.76	71.10	143702
2014-08-26	71.14	72.00	71.13	71.75	138425
2014-08-27	71.74	72.59	71.73	72.03	216800
2014-08-28	71.68	71.76	71.08	71.30	117987
2014-08-29	71.28	71.97	71.06	71.84	94395
2014-09-02	71.92	73.44	71.66	72.86	239279
2014-09-03	73.22	73.24	71.70	71.91	205684
2014-09-04	72.18	72.79	70.79	71.09	173579
2014-09-05	70.73	71.05	70.13	70.42	291490
2014-09-08	70.40	70.99	70.20	70.49	160753
2014-09-09	70.44	70.56	69.30	69.76	214373
2014-09-10	69.89	71.27	69.70	71.19	218799
2014-09-11	70.53	72.13	70.53	71.86	167062
2014-09-12	71.82	71.95	70.52	71.02	271982
2014-09-15	71.22	71.22	70.08	70.58	110129
2014-09-16	70.52	71.56	70.13	71.32	182816
2014-09-17	71.32	72.35	71.20	71.80	165126
2014-09-18	71.97	73.20	71.86	73.16	183672
2014-09-19	73.10	73.67	71.01	71.03	380252
2014-09-22	70.38	70.38	68.78	69.50	197118
2014-09-23	69.34	69.48	67.48	67.57	249566
2014-09-24	67.39	68.35	67.39	67.77	207781
2014-09-25	68.08	68.73	67.35	67.46	291466
2014-09-26	67.50	68.35	67.50	68.23	147026
2014-09-29	67.27	68.28	67.05	67.82	132986
2014-09-30	67.82	67.98	65.90	65.92	312837
2014-10-01	65.65	65.69	64.02	64.50	399088
2014-10-02	64.60	65.16	64.48	64.75	270881
2014-10-03	65.25	65.74	64.83	65.41	361404
2014-10-06	65.49	65.98	65.17	65.38	151919
2014-10-07	64.91	65.21	64.41	64.81	281909
2014-10-08	64.65	66.49	64.34	66.48	342719
2014-10-09	66.63	66.79	64.64	64.74	270846
2014-10-10	64.35	65.25	63.94	64.00	239246
2014-10-13	64.16	65.46	63.90	64.05	239978
2014-10-14	64.68	67.60	64.68	66.08	270850
2014-10-15	65.11	66.63	63.98	66.07	299528
2014-10-16	64.98	66.16	64.74	65.48	356356
2014-10-17	66.45	66.79	65.95	66.46	303166
2014-10-20	66.04	66.68	65.47	66.62	233449
2014-10-21	67.10	68.75	66.69	68.24	269927
2014-10-22	68.61	68.91	66.99	67.06	137033
2014-10-23	67.85	68.80	67.28	67.98	218467
2014-10-24	68.25	68.32	67.23	68.11	121168
2014-10-27	67.86	68.31	67.16	68.06	144304
2014-10-28	68.46	70.10	68.11	69.91	334196
2014-10-29	70.00	70.41	68.82	69.63	242407
2014-10-30	68.80	70.48	68.05	70.33	304887
2014-10-31	71.34	71.34	68.74	69.21	469213
2014-11-03	69.05	70.92	68.94	70.51	493940
2014-11-04	70.27	71.31	70.11	70.20	294360
2014-11-05	70.97	71.72	69.66	69.93	286381
2014-11-06	69.94	70.45	69.38	69.78	213172
2014-11-07	69.88	69.88	68.88	69.66	240814
2014-11-10	69.57	70.67	69.31	70.56	240501
2014-11-11	70.56	71.12	70.30	70.58	151051
2014-11-12	70.35	71.65	70.20	71.52	184361
2014-11-13	71.53	72.00	71.34	71.56	40039
2014-11-14	71.01	71.51	70.42	71.00	216182
2014-11-17	69.10	70.25	68.28	69.83	400280
2014-11-18	70.04	70.97	69.80	70.73	165103
2014-11-19	70.54	70.76	69.85	70.35	141223
2014-11-20	69.85	70.91	69.59	70.39	192459
2014-11-21	71.30	71.44	70.27	70.43	161175
2014-11-24	70.62	71.49	70.20	71.10	122639
2014-11-25	71.41	72.16	70.86	71.95	175574
2014-11-26	72.31	72.36	71.37	71.56	136881
2014-11-28	71.80	71.85	70.65	70.90	88664
2014-12-01	70.90	71.25	70.25	70.47	249940
2014-12-02	70.43	70.88	70.02	70.76	190334
2014-12-03	70.57	72.38	70.57	71.68	136477
2014-12-04	71.74	71.80	70.83	71.16	158771
2014-12-05	71.23	72.68	71.01	72.52	184646
2014-12-08	72.40	72.99	70.82	71.01	134354
2014-12-09	70.08	71.94	70.01	71.92	163196
2014-12-10	71.66	71.88	69.58	69.63	213792
2014-12-11	70.16	70.55	69.35	69.60	130066
2014-12-12	68.42	69.26	66.49	66.53	236416
2014-12-15	67.14	67.14	65.25	65.31	251512
2014-12-16	65.40	65.61	64.90	65.25	375964
2014-12-17	65.50	66.74	64.90	66.45	502883
2014-12-18	67.57	68.68	67.00	68.50	205744
2014-12-19	68.53	69.39	67.90	69.03	873251
2014-12-22	69.07	70.00	69.03	70.00	149057
2014-12-23	70.42	71.30	70.15	70.56	104072
2014-12-24	70.56	71.50	70.24	71.04	77960
2014-12-26	71.52	71.99	71.29	71.74	78238
2014-12-29	71.66	72.18	71.44	71.77	129068
2014-12-30	71.66	72.30	71.54	71.79	145316
2014-12-31	72.07	72.24	70.49	70.59	112002
2015-01-02	70.83	71.40	69.15	70.05	123386
2015-01-05	70.00	70.13	67.90	68.58	200804
2015-01-06	68.59	69.45	66.64	67.26	230920
2015-01-07	67.90	68.00	66.51	66.94	180828
2015-01-08	67.83	68.75	67.50	68.20	363406
2015-01-09	68.20	68.50	66.81	66.90	159474
2015-01-12	66.86	67.79	65.72	65.93	199276
2015-01-13	66.69	67.77	65.38	66.23	240224
2015-01-14	65.67	66.91	65.51	66.34	190448
2015-01-15	66.67	67.23	65.43	65.55	339858
2015-01-16	65.39	66.36	65.23	66.18	188518
2015-01-20	66.18	67.18	65.57	65.91	184437
2015-01-21	65.87	66.81	65.32	65.78	240982
2015-01-22	66.40	67.95	65.56	67.62	276920
2015-01-23	67.61	68.81	67.22	68.37	153550
2015-01-26	68.08	68.39	67.06	67.70	168700
2015-01-27	66.70	67.68	66.70	67.27	137224
2015-01-28	67.45	68.12	66.10	66.42	168040
2015-01-29	66.46	68.76	65.99	68.61	206609
2015-01-30	67.94	68.90	66.26	66.53	197270
2015-02-02	66.60	68.09	65.81	68.01	186487
2015-02-03	68.44	70.19	68.31	70.05	205304
2015-02-04	69.85	70.50	69.19	69.39	135968
2015-02-05	69.84	70.09	69.02	69.45	210702
2015-02-06	69.60	70.66	69.38	69.55	215658
2015-02-09	69.33	70.04	68.45	68.61	164640
2015-02-10	69.23	69.23	67.89	68.79	189444
2015-02-11	68.54	69.43	68.54	68.87	106591
2015-02-12	69.20	70.00	69.07	69.85	143648
2015-02-13	69.78	70.98	69.63	70.78	169508
2015-02-17	70.54	70.95	70.04	70.22	124726
2015-02-18	70.11	71.04	70.05	70.37	238077
2015-02-19	67.25	69.38	64.40	68.88	1095500
2015-02-20	68.90	69.97	67.63	69.34	351233
2015-02-23	69.20	70.80	69.10	70.76	334494
2015-02-24	70.60	72.25	70.26	72.25	275352
2015-02-25	72.25	72.82	71.60	72.12	221518
2015-02-26	71.85	73.11	71.83	72.87	207589
2015-02-27	72.57	73.17	72.14	72.58	192775
2015-03-02	72.46	73.67	72.00	73.41	206476
2015-03-03	72.91	73.39	72.59	73.01	161812
2015-03-04	72.64	72.91	72.06	72.59	166972
2015-03-05	72.56	72.65	71.88	72.35	143675
2015-03-06	71.75	72.53	70.66	70.91	174727
2015-03-09	71.13	71.81	71.13	71.25	173741
2015-03-10	70.40	71.20	69.20	70.74	244495
2015-03-11	70.70	71.67	70.46	71.40	159757
2015-03-12	72.05	72.98	70.99	72.94	168351
2015-03-13	72.64	72.94	70.79	72.36	193917
2015-03-16	72.59	72.97	72.39	72.57	130018
2015-03-17	72.09	72.61	71.42	72.50	232744
2015-03-18	72.16	72.95	71.44	72.78	298860
2015-03-19	72.58	72.89	72.06	72.42	169572
2015-03-20	72.50	72.86	72.10	72.58	452508
2015-03-23	72.60	72.87	72.37	72.55	179217
2015-03-24	72.31	73.00	71.86	72.98	258173
2015-03-25	72.94	72.94	70.58	70.77	344077
2015-03-26	70.71	71.65	70.42	71.59	169132
2015-03-27	71.66	72.04	70.98	71.86	226537
2015-03-30	72.33	74.63	72.33	74.17	225633
2015-03-31	73.68	74.14	73.05	73.94	241848
2015-04-01	73.67	75.13	73.32	75.12	437752
2015-04-02	75.09	76.43	74.87	75.79	242862
2015-04-06	75.51	76.90	75.10	76.37	260256
2015-04-07	76.17	76.38	74.95	75.36	256601
2015-04-08	75.28	76.11	74.72	75.92	215173
2015-04-09	75.92	76.00	74.64	75.49	275962
2015-04-10	75.57	77.16	75.13	77.08	254082
2015-04-13	77.09	77.57	76.47	76.78	137815
2015-04-14	76.91	76.91	75.92	76.56	175399
2015-04-15	76.77	76.95	75.21	76.42	232639
2015-04-16	76.42	76.69	75.95	76.30	182077
2015-04-17	75.69	75.69	74.05	74.47	217489
2015-04-20	75.19	76.41	75.09	76.06	225901
2015-04-21	76.48	76.48	75.73	75.82	123843
2015-04-22	75.58	75.82	74.99	75.65	187095
2015-04-23	75.22	76.25	75.22	75.80	143566
2015-04-24	76.05	76.23	75.44	75.71	177754
2015-04-27	75.81	76.37	74.93	75.27	154381
2015-04-28	75.27	75.79	74.96	75.58	244346
2015-04-29	75.24	76.00	75.04	75.29	191492
2015-04-30	74.52	75.46	72.93	73.06	379730
2015-05-01	73.21	73.59	72.34	72.61	240073
2015-05-04	72.66	73.06	71.71	71.99	289007
2015-05-05	72.03	72.32	70.79	70.97	297764
2015-05-06	71.26	71.26	70.25	70.41	315640
2015-05-07	70.41	70.60	70.13	70.40	351929
2015-05-08	71.12	71.36	70.75	70.98	393995
2015-05-11	70.95	72.50	70.95	72.17	441722
2015-05-12	71.80	72.87	71.35	72.34	200152
2015-05-13	72.51	73.10	72.21	72.80	152631
2015-05-14	73.20	73.89	73.09	73.65	194345
2015-05-15	73.76	73.77	73.07	73.53	186242
2015-05-18	73.35	74.00	73.07	73.41	142821
2015-05-19	73.32	73.60	72.85	73.52	160716
2015-05-20	73.77	73.88	72.99	73.28	224642
2015-05-21	73.28	73.83	73.04	73.19	118501
2015-05-22	73.20	73.50	72.27	72.51	97981
2015-05-26	72.26	72.31	70.97	71.46	204109
2015-05-27	71.45	72.10	70.84	72.02	213382
2015-05-28	72.01	72.07	71.13	72.07	188832
2015-05-29	71.83	72.42	71.30	72.09	338752
2015-06-01	72.38	72.39	71.97	72.28	268552
2015-06-02	71.74	73.02	71.65	72.38	230070
2015-06-03	72.30	73.43	72.25	73.10	284376
2015-06-04	72.37	72.83	71.65	71.78	380034
2015-06-05	71.67	72.40	70.81	72.10	214817
2015-06-08	71.95	72.86	71.49	72.37	232113
2015-06-09	72.42	72.70	71.69	71.94	152542
2015-06-10	72.20	73.89	72.20	73.36	234388
2015-06-11	73.43	73.89	73.24	73.89	131151
2015-06-12	73.76	73.84	72.73	73.01	122310
2015-06-15	72.48	72.80	72.00	72.46	185869
2015-06-16	72.14	73.04	72.07	72.85	154895
2015-06-17	73.07	73.67	72.81	72.93	155794
2015-06-18	73.24	74.35	72.87	74.04	195242
2015-06-19	74.00	74.70	73.57	74.11	299268
2015-06-22	74.64	74.83	74.05	74.71	152834
2015-06-23	74.67	75.41	74.51	75.36	222376
2015-06-24	75.36	75.36	74.09	74.17	247175
2015-06-25	74.17	74.73	73.75	74.16	155087
2015-06-26	74.16	74.63	73.45	73.93	605519
2015-06-29	73.27	74.00	72.49	72.58	188191
2015-06-30	73.25	73.25	72.13	72.44	274900
2015-07-01	73.13	73.69	72.76	73.57	205515
2015-07-02	73.86	73.90	72.31	72.58	148124
2015-07-06	72.04	72.67	71.35	71.88	179890
2015-07-07	71.86	71.88	70.28	71.57	195604
2015-07-08	70.99	71.63	70.15	70.75	262403
2015-07-09	71.46	71.50	70.29	70.42	224751
2015-07-10	71.79	71.98	70.09	71.37	466866
2015-07-13	71.40	71.58	71.02	71.17	359958
2015-07-14	71.40	71.89	71.25	71.70	343219
2015-07-15	71.79	71.79	71.06	71.54	159455
2015-07-16	72.00	72.59	71.76	72.05	236760
2015-07-17	71.85	72.36	70.68	70.90	202044
2015-07-20	71.04	71.49	70.46	70.71	168564
2015-07-21	70.82	70.82	69.09	69.29	144791
2015-07-22	69.16	69.56	68.72	69.39	173582
2015-07-23	69.69	70.51	69.09	69.23	156082
2015-07-24	68.92	69.19	67.25	67.37	240693
2015-07-27	67.24	67.77	66.59	66.73	197277
2015-07-28	66.97	67.47	66.20	67.18	239503
2015-07-29	67.28	67.72	66.89	67.24	308050
2015-07-30	66.10	68.85	66.10	67.97	259618
2015-07-31	68.00	68.45	67.16	67.37	223909
2015-08-03	67.38	67.63	65.65	67.11	237387
2015-08-04	67.16	67.74	66.97	67.19	159709
2015-08-05	67.54	68.61	67.43	67.48	199527
2015-08-06	67.69	67.84	67.12	67.25	170781
2015-08-07	66.81	67.30	66.14	66.63	162163
2015-08-10	66.98	68.32	66.98	68.14	222877
2015-08-11	67.42	67.71	66.60	66.99	286720
2015-08-12	66.61	67.63	65.93	67.43	264144
2015-08-13	67.47	68.17	67.18	67.56	204213
2015-08-14	67.55	68.51	66.98	68.51	167605
2015-08-17	68.12	69.02	67.93	68.86	122370
2015-08-18	68.58	69.14	68.36	68.54	165425
2015-08-19	68.00	68.61	67.55	67.89	145048
2015-08-20	67.39	67.82	67.00	67.10	237935
2015-08-21	66.59	67.24	65.44	65.75	350786
2015-08-24	63.02	65.59	58.00	63.68	426333
2015-08-25	65.15	65.28	63.59	63.67	336987
2015-08-26	64.65	65.07	63.47	64.83	321107
2015-08-27	65.38	66.64	64.59	65.84	258307
2015-08-28	65.68	66.27	65.19	65.83	228324
2015-08-31	65.46	66.18	65.04	65.71	195768
2015-09-01	64.42	65.17	63.77	63.91	231964
2015-09-02	64.63	64.84	63.91	64.83	180813
2015-09-03	64.90	65.61	64.51	64.94	183719
2015-09-04	64.08	64.73	63.34	64.15	168766
2015-09-08	65.06	66.33	64.90	66.08	185207
2015-09-09	65.96	66.43	65.06	65.17	205342
2015-09-10	65.06	67.12	64.86	66.87	311168
2015-09-11	66.46	68.15	66.20	68.09	359288
2015-09-14	68.09	68.09	66.45	66.64	156590
2015-09-15	66.69	67.46	66.51	67.24	159590
2015-09-16	67.17	68.13	67.03	67.90	142953
2015-09-17	67.84	68.35	66.20	66.67	260729
2015-09-18	65.46	66.22	64.01	64.22	574255
2015-09-21	64.66	65.54	64.39	64.95	127838
2015-09-22	64.15	64.37	63.64	64.16	220552
2015-09-23	64.39	64.39	63.03	63.11	112149
2015-09-24	62.55	63.47	61.59	63.03	174992
2015-09-25	63.45	63.86	62.74	63.15	186817
2015-09-28	62.90	63.37	61.98	62.05	195299
2015-09-29	61.92	62.37	61.72	61.99	122208
2015-09-30	62.40	63.03	61.93	62.42	189959
2015-10-01	62.27	62.53	61.11	61.97	170126
2015-10-02	61.23	62.99	60.73	62.97	174658
2015-10-05	63.36	64.69	63.36	64.51	129741
2015-10-06	64.41	65.34	64.41	64.69	124852
2015-10-07	64.93	66.00	64.78	65.79	161644
2015-10-08	65.67	67.08	65.56	66.88	137574
2015-10-09	67.06	67.80	66.69	67.19	168285
2015-10-12	67.29	67.58	66.78	67.15	107802
2015-10-13	66.74	67.49	66.20	66.46	156088
2015-10-14	66.46	67.09	64.92	65.04	183932
2015-10-15	65.37	65.77	64.29	65.57	219681
2015-10-16	65.83	67.11	64.43	64.91	180057
2015-10-19	64.71	65.27	64.36	65.19	119171
2015-10-20	65.06	65.93	64.74	65.80	235914
2015-10-21	66.06	67.01	65.26	65.37	167457
2015-10-22	65.77	67.33	65.72	67.19	304926
2015-10-23	67.61	67.91	67.13	67.86	115686
2015-10-26	67.90	68.24	67.44	67.69	105299
2015-10-27	67.36	67.78	66.81	67.45	181179
2015-10-28	67.66	69.43	67.53	69.29	222780
2015-10-29	68.56	69.79	67.99	68.95	223176
2015-10-30	68.89	70.00	68.89	69.56	253663
2015-11-02	69.60	70.42	69.20	69.90	362607
2015-11-03	69.84	70.84	69.43	70.55	509032
2015-11-04	70.50	70.99	69.88	70.08	414764
2015-11-05	69.89	70.57	69.66	70.24	320667
2015-11-06	69.96	70.32	69.51	70.10	258764
2015-11-09	70.09	70.16	68.68	68.72	175991
2015-11-10	68.50	68.78	67.99	68.58	252920
2015-11-11	68.84	69.08	68.45	68.52	152511
2015-11-12	68.74	68.74	67.01	67.50	174285
2015-11-13	67.06	68.23	67.06	67.48	193958
2015-11-16	67.51	69.37	67.51	69.28	155333
2015-11-17	69.35	70.22	68.94	69.28	160057
2015-11-18	69.38	70.38	69.27	70.16	159536
2015-11-19	69.99	70.66	69.66	70.59	142277
2015-11-20	71.04	71.86	70.66	71.35	224235
2015-11-23	71.11	71.75	70.74	70.96	198981
2015-11-24	70.43	71.58	70.22	71.34	142730
2015-11-25	71.34	71.56	70.46	70.74	219025
2015-11-27	70.74	71.12	70.23	70.69	136578
2015-11-30	70.67	71.01	70.05	70.41	244465
2015-12-01	70.80	71.54	70.49	71.09	184232
2015-12-02	71.05	71.54	70.38	70.49	142142
2015-12-03	70.65	71.14	69.39	69.46	234900
2015-12-04	69.69	70.72	69.43	70.65	194888
2015-12-07	70.61	70.85	69.65	70.07	130792
2015-12-08	69.52	69.96	68.61	68.65	146122
2015-12-09	69.12	69.15	67.34	67.64	171348
2015-12-10	67.57	68.80	67.16	68.29	169334
2015-12-11	67.22	67.78	66.14	66.65	279855
2015-12-14	66.60	67.11	65.83	66.70	267180
2015-12-15	67.20	67.59	66.53	66.83	177231
2015-12-16	67.45	67.85	66.37	67.64	225176
2015-12-17	67.73	67.89	66.66	66.80	216409
2015-12-18	66.35	67.17	65.09	65.18	1018003
2015-12-21	65.83	66.44	65.25	66.41	252642
2015-12-22	66.64	67.46	65.72	67.29	216165
2015-12-23	67.47	68.81	67.47	68.64	150625
2015-12-24	68.73	69.50	68.73	69.01	125029
2015-12-28	68.69	69.31	68.39	68.86	211066
2015-12-29	69.17	70.26	69.08	69.78	178029
2015-12-30	69.81	70.34	69.66	69.78	147958
2015-12-31	69.38	69.97	68.49	68.50	201902
2016-01-04	67.12	67.54	66.64	67.27	259171
2016-01-05	67.53	70.84	67.44	70.80	392813
2016-01-06	70.00	73.28	70.00	73.13	557549
2016-01-07	72.40	73.08	70.31	70.45	434624
2016-01-08	70.68	70.82	69.34	69.62	362755
2016-01-11	70.10	70.12	68.98	69.54	266766
2016-01-12	70.24	70.52	69.28	70.52	273687
2016-01-13	70.71	70.76	68.94	69.03	342561
2016-01-14	69.33	69.62	68.26	68.65	285075
2016-01-15	67.03	68.06	66.61	67.95	363617
2016-01-19	68.60	69.10	65.07	65.75	304060
2016-01-20	64.64	66.19	63.16	65.66	253676
2016-01-21	65.74	66.67	65.28	65.48	169423
2016-01-22	66.32	66.94	65.59	66.70	173651
2016-01-25	66.89	68.44	66.50	67.68	450696
2016-01-26	67.87	69.71	67.51	69.37	280906
2016-01-27	68.90	69.66	67.78	67.99	410459
2016-01-28	68.23	69.56	68.06	69.23	354535
2016-01-29	69.10	69.97	68.62	69.00	6845655
2016-02-01	68.72	69.63	68.27	69.10	573056
2016-02-02	68.21	68.27	66.30	66.40	247602
2016-02-03	66.71	67.21	65.54	66.94	205275
2016-02-04	66.78	68.76	66.51	67.71	326858
2016-02-05	67.41	68.02	65.72	65.83	444817
2016-02-08	65.03	65.67	64.12	65.20	351107
2016-02-09	64.41	65.59	63.65	64.85	241202
2016-02-10	65.16	66.21	64.52	65.25	250909
2016-02-11	64.22	64.72	62.86	63.72	364217
2016-02-12	64.00	64.62	63.15	63.70	609969
2016-02-16	64.14	64.75	62.57	64.63	494801
2016-02-17	65.16	65.97	65.07	65.40	300437
2016-02-18	65.63	66.46	65.37	65.86	277364
2016-02-19	65.73	66.49	65.47	65.84	454785
2016-02-22	66.37	67.35	66.31	66.70	336847
2016-02-23	66.34	67.17	66.34	66.71	257339
2016-02-24	65.84	66.49	65.10	65.96	315625
2016-02-25	66.30	70.46	66.01	70.38	650111
2016-02-26	70.37	70.92	69.72	70.55	366475
2016-02-29	70.39	71.38	70.23	70.59	395661
2016-03-01	71.23	72.48	70.59	72.32	263336
2016-03-02	72.05	72.29	71.36	71.82	257922
2016-03-03	71.50	72.15	70.91	71.84	389305
2016-03-04	71.79	72.25	71.25	71.68	254026
2016-03-07	71.45	72.11	71.29	71.98	321550
2016-03-08	71.40	71.63	70.49	70.72	224952
2016-03-09	71.05	71.64	70.66	71.12	192822
2016-03-10	71.22	71.55	69.59	70.41	170091
2016-03-11	70.88	71.27	70.34	70.68	237782
2016-03-14	70.57	70.83	69.72	70.64	154821
2016-03-15	70.18	70.57	69.85	70.28	168390
2016-03-16	70.19	71.36	70.19	71.12	139403
2016-03-17	71.05	72.15	70.73	71.84	277103
2016-03-18	72.22	73.80	72.22	73.59	544726
2016-03-21	73.38	73.92	72.84	73.85	202270
2016-03-22	73.38	74.22	73.17	73.99	170172
2016-03-23	73.74	74.18	73.28	73.54	262923
2016-03-24	73.22	74.69	73.05	74.63	338865
2016-03-28	74.70	74.70	73.60	73.82	301595
2016-03-29	73.53	75.77	73.30	75.73	272033
2016-03-30	75.82	75.93	75.08	75.26	221092
2016-03-31	75.06	75.75	74.77	75.67	707222
2016-04-01	75.00	75.40	73.95	75.32	381466
2016-04-04	75.23	75.63	74.76	74.79	270682
2016-04-05	74.25	75.41	74.13	74.65	471052
2016-04-06	74.56	75.55	74.52	75.48	241791
2016-04-07	75.25	75.36	74.86	75.24	403865
2016-04-08	75.70	76.35	75.09	75.25	237521
2016-04-11	75.42	75.66	74.86	75.05	244206
2016-04-12	75.17	76.38	75.08	75.93	170064
2016-04-13	76.34	76.93	75.78	76.90	198291
2016-04-14	76.98	76.99	75.94	75.95	255773
2016-04-15	75.80	76.68	75.80	76.67	297108
2016-04-18	76.50	77.74	76.42	77.44	180063
2016-04-19	77.75	78.20	77.24	77.33	150083
2016-04-20	77.19	78.33	76.97	77.76	149392
2016-04-21	77.76	77.88	76.84	76.89	133077
2016-04-22	76.83	77.89	76.37	77.69	182522
2016-04-25	77.59	77.59	76.15	76.46	227599
2016-04-26	76.91	77.91	76.72	77.86	180039
2016-04-27	77.90	78.74	77.83	78.43	168339
2016-04-28	78.15	78.31	77.09	77.31	152718
2016-04-29	77.00	77.38	76.34	76.58	195896
2016-05-02	76.90	78.30	76.59	78.18	239714
2016-05-03	77.58	77.58	76.17	76.49	242008
2016-05-04	76.09	76.76	75.90	76.24	245325
2016-05-05	79.20	82.75	78.30	79.66	812818
2016-05-06	79.70	80.41	79.22	79.95	283137
2016-05-09	79.75	80.45	79.07	79.76	193517
2016-05-10	79.93	81.16	79.89	81.00	263777
2016-05-11	80.25	81.36	80.20	80.62	210533
2016-05-12	81.01	82.24	80.72	81.50	306515
2016-05-13	81.52	81.76	79.83	80.10	248801
2016-05-16	80.10	81.76	79.30	81.53	180408
2016-05-17	81.37	82.41	80.58	81.40	416628
2016-05-18	81.26	82.42	81.17	81.72	203279
2016-05-19	81.24	81.52	80.40	80.91	302215
2016-05-20	81.37	82.02	80.96	81.39	240572
2016-05-23	81.66	81.66	80.73	80.81	141985
2016-05-24	81.30	82.97	81.24	82.62	206106
2016-05-25	82.66	83.21	82.35	82.86	123652
2016-05-26	83.22	83.56	82.60	82.97	196275
2016-05-27	83.00	83.78	82.90	83.77	139766
2016-05-31	84.00	84.39	82.99	83.22	192864
2016-06-01	82.75	84.31	82.35	84.22	220627
2016-06-02	84.05	84.67	83.51	84.65	201214
2016-06-03	84.65	84.65	83.68	83.95	209765
2016-06-06	84.02	85.48	83.92	85.36	200731
2016-06-07	85.46	86.63	85.33	86.44	265703
2016-06-08	86.37	87.76	85.97	87.76	296324
2016-06-09	87.70	87.70	86.94	87.45	259624
2016-06-10	86.97	87.02	85.96	86.29	124016
2016-06-13	86.29	86.64	84.58	84.67	286616
2016-06-14	84.61	84.96	83.71	84.49	186593
2016-06-15	84.65	84.89	84.16	84.28	244835
2016-06-16	83.95	84.93	83.47	84.78	157103
2016-06-17	84.68	84.79	83.49	84.17	330852
2016-06-20	85.20	85.79	84.76	85.05	306543
2016-06-21	84.88	84.88	83.77	84.29	256568
2016-06-22	84.66	84.74	83.35	83.40	233178
2016-06-23	83.90	84.93	83.69	84.88	328642
2016-06-24	81.17	82.60	80.13	80.36	1170076
2016-06-27	79.60	79.65	78.34	78.97	316874
2016-06-28	79.70	80.02	78.56	79.33	233622
2016-06-29	80.36	81.80	80.06	81.75	375603
2016-06-30	82.06	84.30	81.79	84.25	249610
2016-07-01	84.64	85.44	83.84	84.04	152452
2016-07-05	83.61	84.02	81.77	82.31	251037
2016-07-06	81.81	82.98	81.52	82.73	138699
2016-07-07	82.68	83.53	82.31	82.79	75674
2016-07-08	83.42	84.88	83.40	84.74	156279
2016-07-11	84.88	86.10	84.72	85.41	141855
2016-07-12	85.65	86.40	85.32	85.81	320769
2016-07-13	86.00	86.20	85.42	85.55	145011
2016-07-14	86.26	86.46	85.61	85.64	117672
2016-07-15	86.24	86.35	85.13	85.75	251018
2016-07-18	85.51	86.12	85.40	85.47	134391
2016-07-19	85.37	86.24	85.00	85.90	179106
2016-07-20	86.27	86.51	85.86	86.29	144180
2016-07-21	86.08	86.90	85.33	85.75	138809
2016-07-22	85.71	87.15	85.13	86.81	218291
2016-07-25	86.52	86.61	85.85	86.06	127794
2016-07-26	85.00	87.20	85.00	86.84	173662
2016-07-27	87.00	87.24	86.47	86.71	153563
2016-07-28	86.88	88.98	86.64	88.40	315443
2016-07-29	87.82	89.56	86.81	88.99	369873
2016-08-01	88.92	89.28	88.25	89.03	181087
2016-08-02	89.02	89.02	87.60	88.02	178059
2016-08-03	87.96	88.05	87.49	87.84	289613
2016-08-04	87.98	89.15	87.91	89.09	185472
2016-08-05	89.50	90.07	89.41	89.91	155343
2016-08-08	89.85	89.85	88.82	89.41	135093
2016-08-09	89.62	89.81	89.16	89.74	174123
2016-08-10	89.55	89.78	88.75	89.15	168745
2016-08-11	89.22	89.94	89.22	89.57	147077
2016-08-12	89.39	89.74	88.97	89.32	104578
2016-08-15	89.59	90.31	89.28	89.95	169770
2016-08-16	89.73	89.73	88.70	88.76	142231
2016-08-17	88.86	89.48	88.63	89.32	116058
2016-08-18	89.38	90.16	89.03	89.93	148875
2016-08-19	89.59	90.30	89.54	89.70	277006
2016-08-22	89.35	90.23	89.27	89.83	105642
2016-08-23	89.95	90.50	89.70	89.88	131543
2016-08-24	89.94	90.41	89.28	89.85	111806
2016-08-25	89.70	90.34	89.31	90.11	154173
2016-08-26	90.32	90.91	89.36	90.13	163078
2016-08-29	90.37	91.11	90.35	90.92	93224
2016-08-30	91.18	91.36	90.58	91.13	103084
2016-08-31	91.12	91.12	89.56	89.90	140927
2016-09-01	90.18	90.28	89.21	90.12	125112
2016-09-02	90.88	91.13	90.40	91.12	146182
2016-09-06	91.41	91.56	90.15	90.45	160573
2016-09-07	90.46	90.82	89.92	90.68	173543
2016-09-08	90.60	90.60	89.85	90.15	109958
2016-09-09	89.48	89.48	86.77	86.78	267065
2016-09-12	86.71	88.15	86.01	87.91	264036
2016-09-13	87.36	87.70	85.87	86.04	191890
2016-09-14	85.96	86.51	85.20	85.24	196171
2016-09-15	85.46	86.95	85.11	86.68	187209
2016-09-16	86.57	86.57	85.40	85.51	293254
2016-09-19	85.98	86.91	85.68	86.48	163053
2016-09-20	87.19	87.19	86.15	86.26	150674
2016-09-21	86.71	87.93	86.32	87.89	124053
2016-09-22	88.69	89.60	87.89	89.37	235036
2016-09-23	89.03	89.20	88.33	88.40	179207
2016-09-26	88.01	89.23	87.55	88.52	175824
2016-09-27	88.66	90.29	88.41	90.02	380171
2016-09-28	90.18	91.41	89.84	91.31	154852
2016-09-29	91.13	91.26	89.64	89.90	132454
2016-09-30	90.49	91.65	89.68	91.11	208578
2016-10-03	90.72	91.16	90.36	90.79	235815
2016-10-04	91.10	91.74	90.12	90.40	168938
2016-10-05	90.75	92.08	90.48	91.86	160547
2016-10-06	91.39	91.58	89.16	91.44	242469
2016-10-07	91.06	91.06	87.84	87.87	444000
2016-10-10	88.31	88.81	88.13	88.36	199922
2016-10-11	88.01	88.12	86.08	86.49	194952
2016-10-12	86.74	87.91	86.46	87.26	130427
2016-10-13	86.20	87.03	85.72	86.39	377910
2016-10-14	86.81	87.20	86.02	86.13	224018
2016-10-17	86.00	86.50	85.67	85.73	664729
2016-10-18	86.56	86.57	85.39	85.64	290054
2016-10-19	85.85	86.63	85.63	85.93	157314
2016-10-20	85.48	85.98	84.34	84.59	210867
2016-10-21	83.73	84.01	83.48	83.67	294824
2016-10-24	84.95	85.13	84.51	84.72	163660
2016-10-25	84.34	85.17	84.08	84.78	174698
2016-10-26	84.14	85.71	84.14	84.25	175115
2016-10-27	86.20	88.79	85.80	88.58	555962
2016-10-28	88.44	90.32	88.44	89.48	369668
2016-10-31	89.73	89.93	88.88	89.62	239960
2016-11-01	89.87	90.50	88.22	88.32	263859
2016-11-02	88.27	88.48	85.58	85.60	325890
2016-11-03	85.94	86.22	85.07	85.19	184593
2016-11-04	85.08	86.86	85.08	85.61	212049
2016-11-07	87.40	88.26	86.88	87.95	176492
2016-11-08	87.84	88.70	87.65	87.84	139297
2016-11-09	86.37	93.59	85.49	93.09	453550
2016-11-10	94.01	95.76	93.51	95.43	335439
2016-11-11	94.22	95.97	92.75	95.26	555492
2016-11-14	96.34	98.06	96.18	97.41	423803
2016-11-15	97.47	98.20	96.88	98.02	259139
2016-11-16	98.00	98.57	97.26	98.41	245668
2016-11-17	98.51	99.55	98.51	98.97	268474
2016-11-18	99.00	99.60	98.40	99.34	238670
2016-11-21	99.51	100.33	98.99	100.32	162039
2016-11-22	100.78	101.56	100.57	100.87	315976
2016-11-23	101.08	102.25	100.53	102.22	148014
2016-11-25	102.30	102.50	101.70	102.43	104194
2016-11-28	101.79	102.24	101.34	101.42	209068
2016-11-29	101.74	102.53	101.38	101.96	154915
2016-11-30	101.92	102.50	100.43	100.52	317483
2016-12-01	101.09	101.86	100.62	101.41	236162
2016-12-02	101.37	102.45	101.25	102.23	157102
2016-12-05	102.84	103.49	102.13	102.81	240099
2016-12-06	102.43	104.05	100.57	103.97	308563
2016-12-07	104.46	107.34	104.33	107.06	323067
2016-12-08	107.43	107.61	105.88	106.88	317190
2016-12-09	107.15	107.51	105.87	105.95	302131
2016-12-12	105.08	105.61	103.99	104.89	309472
2016-12-13	104.58	105.78	103.82	104.00	367487
2016-12-14	103.63	104.10	101.93	102.05	342823
2016-12-15	102.17	103.45	101.82	102.40	332745
2016-12-16	102.36	102.53	100.67	102.36	924992
2016-12-19	101.24	102.26	100.60	101.69	311859
2016-12-20	101.99	102.32	100.84	101.26	335515
2016-12-21	101.41	101.76	101.01	101.03	151675
2016-12-22	101.00	101.24	100.18	100.96	146865
2016-12-23	101.23	101.40	100.63	101.11	81538
2016-12-27	101.30	102.23	101.05	101.79	129572
2016-12-28	101.85	101.85	99.48	99.63	230413
2016-12-29	100.06	100.66	98.38	98.97	251637
2016-12-30	99.48	99.48	98.05	98.36	248695
2017-01-03	99.38	100.21	97.87	98.49	268459
2017-01-04	99.03	100.26	98.16	98.53	560073
2017-01-05	98.38	99.92	97.82	98.10	268826
2017-01-06	98.32	99.14	97.44	98.19	210966
2017-01-09	98.25	98.25	96.14	96.17	165243
2017-01-10	96.60	98.19	96.58	97.87	190201
2017-01-11	97.99	98.50	97.51	97.91	187108
2017-01-12	97.39	97.70	95.58	97.50	183792
2017-01-13	97.72	98.80	97.22	97.40	270168
2017-01-17	96.66	97.29	95.19	95.61	270633
2017-01-18	95.82	96.37	95.49	95.81	389514
2017-01-19	95.89	96.19	94.17	95.80	430260
2017-01-20	95.83	96.68	95.41	96.41	417262
2017-01-23	96.15	96.73	94.75	95.62	288692
2017-01-24	95.54	98.15	95.54	97.27	351357
2017-01-25	98.04	98.41	97.44	98.19	163507
2017-01-26	98.14	98.81	97.66	98.46	216927
2017-01-27	98.56	98.89	97.26	97.90	201497
2017-01-30	97.36	98.11	96.21	97.94	298588
2017-01-31	97.16	98.39	96.11	98.06	224276
2017-02-01	98.56	98.96	96.91	97.18	357667
2017-02-02	97.25	97.59	95.66	96.36	380916
2017-02-03	97.22	98.99	96.47	98.68	292806
2017-02-06	98.62	99.20	97.61	98.40	197819
2017-02-07	99.06	99.94	98.01	98.34	150456
2017-02-08	98.12	98.30	96.92	97.58	146736
2017-02-09	97.58	98.74	97.32	98.58	281199
2017-02-10	99.01	99.93	98.80	99.73	175940
2017-02-13	100.31	100.74	99.85	100.33	183604
2017-02-14	99.95	100.58	99.43	100.29	183824
2017-02-15	100.00	100.39	99.30	99.46	410548
2017-02-16	97.42	98.89	95.76	95.99	922077
2017-02-17	95.75	97.35	95.10	97.35	473807
2017-02-21	97.35	98.52	97.35	98.31	549025
2017-02-22	97.97	98.43	97.76	98.24	263832
2017-02-23	98.42	98.42	96.85	97.63	213264
2017-02-24	96.46	97.84	96.39	97.83	176661
2017-02-27	97.53	99.28	97.53	99.24	227055
2017-02-28	99.18	99.45	97.53	97.83	268245
2017-03-01	99.00	100.16	99.00	99.53	330043
2017-03-02	99.32	99.32	96.69	96.90	306459
2017-03-03	96.98	97.38	96.33	96.59	356120
2017-03-06	95.66	96.81	95.66	96.40	161719
2017-03-07	95.97	96.64	95.45	95.99	185730
2017-03-08	96.43	96.75	95.81	95.88	193587
2017-03-09	95.78	96.45	94.95	95.22	175214
2017-03-10	96.12	96.48	94.76	95.65	135467
2017-03-13	95.57	96.20	95.32	96.10	147944
2017-03-14	95.69	95.72	94.53	95.36	85733
2017-03-15	95.89	96.58	95.38	96.29	233855
2017-03-16	96.86	97.14	95.70	95.93	147075
2017-03-17	95.70	96.19	94.67	95.77	715141
2017-03-20	95.53	95.87	94.66	94.81	321101
2017-03-21	95.56	95.56	92.53	93.09	255943
2017-03-22	92.81	93.37	91.74	92.01	196287
2017-03-23	91.88	92.92	91.70	92.58	194209
2017-03-24	92.50	93.04	90.90	91.22	192045
2017-03-27	89.62	91.06	89.00	90.76	275951
2017-03-28	90.26	91.86	90.17	91.16	338321
2017-03-29	90.97	90.97	90.04	90.55	223634
2017-03-30	90.73	91.58	90.54	91.44	223024
2017-03-31	91.30	92.22	91.16	91.26	213842
2017-04-03	91.31	91.95	89.45	90.52	276228
2017-04-04	90.52	91.28	90.05	90.43	373632
2017-04-05	91.00	91.61	88.59	88.75	263614
2017-04-06	88.75	89.64	88.04	89.42	182073
2017-04-07	89.46	90.10	88.99	89.47	207208
2017-04-10	89.65	90.00	88.88	89.72	180936
2017-04-11	89.41	90.99	88.95	90.96	243571
2017-04-12	90.94	90.94	88.66	88.83	175041
2017-04-13	88.58	89.12	87.66	87.72	180656
2017-04-17	88.03	89.50	87.93	89.48	365790
2017-04-18	88.72	89.60	88.47	89.52	192496
2017-04-19	89.91	90.81	89.45	89.90	558348
2017-04-20	90.60	91.70	90.15	91.53	250029
2017-04-21	91.93	92.28	91.24	91.86	251825
2017-04-24	93.69	93.88	92.61	92.90	215106
2017-04-25	93.74	93.84	92.90	93.48	228238
2017-04-26	93.29	93.80	93.02	93.33	321665
2017-04-27	93.72	94.41	92.94	93.64	199637
2017-04-28	93.79	93.99	93.26	93.46	261456
2017-05-01	93.65	94.97	92.95	94.66	336765
2017-05-02	94.55	94.84	93.98	94.20	355190
2017-05-03	93.63	93.79	92.61	93.21	225239
2017-05-04	95.07	95.21	89.41	89.68	515445
2017-05-05	89.82	89.82	87.44	88.97	338535
2017-05-08	88.97	88.97	87.31	88.34	284604
2017-05-09	88.48	88.71	87.27	87.74	334427
2017-05-10	87.49	88.16	87.35	87.61	192873
2017-05-11	87.23	87.43	86.03	87.35	226811
2017-05-12	86.83	86.83	86.00	86.33	218973
2017-05-15	86.38	87.54	86.38	87.48	289751
2017-05-16	87.59	87.65	86.31	87.04	195448
2017-05-17	85.76	85.81	83.90	84.00	198625
2017-05-18	83.89	84.01	82.77	83.41	515803
2017-05-19	83.89	85.04	83.57	84.92	415104
2017-05-22	85.68	85.82	84.89	85.17	232631
2017-05-23	85.38	86.26	84.53	86.21	232911
2017-05-24	86.22	87.33	86.05	87.02	211786
2017-05-25	87.44	89.36	87.32	89.27	398261
2017-05-26	88.94	89.34	88.75	89.33	293611
2017-05-30	88.97	89.50	88.70	89.21	308657
2017-05-31	89.24	90.09	88.60	90.03	292154
2017-06-01	90.31	90.66	89.52	90.61	208282
2017-06-02	90.90	92.10	90.60	90.91	225118
2017-06-05	93.93	94.80	92.14	92.23	472605
2017-06-06	91.87	91.87	90.42	90.63	276369
2017-06-07	90.84	90.88	90.25	90.33	313493
2017-06-08	90.18	92.63	89.51	92.33	237857
2017-06-09	92.48	94.28	92.48	94.26	365491
2017-06-12	94.43	94.86	92.21	92.70	266316
2017-06-13	93.01	93.23	92.18	92.56	174933
2017-06-14	92.74	92.74	91.52	91.85	146774
2017-06-15	90.98	92.19	90.90	92.16	166530
2017-06-16	91.47	93.02	90.92	92.97	526773
2017-06-19	93.45	94.23	93.07	93.04	404005
2017-06-20	92.82	93.06	91.67	91.99	259897
2017-06-21	92.33	92.33	90.21	90.33	140957
2017-06-22	90.35	91.00	89.94	90.29	169343
2017-06-23	90.29	91.05	90.02	90.86	337496
2017-06-26	91.22	91.30	90.24	90.30	164535
2017-06-27	90.10	90.59	89.75	89.89	173616
2017-06-28	90.61	91.72	90.29	90.71	143550
2017-06-29	90.97	91.02	89.63	90.70	148883
2017-06-30	91.01	92.38	89.87	91.78	235072
2017-07-03	92.55	92.75	91.90	91.97	89484
2017-07-05	91.95	92.94	91.54	92.77	126089
2017-07-06	92.28	92.95	91.67	91.81	171159
2017-07-07	92.00	93.25	91.18	93.07	108913
2017-07-10	92.51	93.69	92.51	92.72	165161
2017-07-11	92.72	93.16	91.64	92.71	201417
2017-07-12	93.23	94.46	92.90	93.15	181642
2017-07-13	93.25	93.40	92.41	93.12	135156
2017-07-14	93.24	94.06	93.00	93.50	109156
2017-07-17	93.40	93.86	92.75	93.48	105791
2017-07-18	93.26	93.80	92.53	93.40	141566
2017-07-19	93.68	95.04	93.42	95.00	189738
2017-07-20	95.16	95.57	94.57	94.87	107937
2017-07-21	94.98	95.55	94.63	95.30	183068
2017-07-24	95.23	95.97	94.65	95.97	196926
2017-07-25	96.49	97.80	96.08	97.22	399889
2017-07-26	97.42	98.00	95.96	96.05	247966
2017-07-27	99.00	100.00	95.99	97.22	247797
2017-07-28	96.91	98.46	96.67	98.26	237232
2017-07-31	98.57	98.62	95.86	96.42	200536
2017-08-01	96.56	97.28	95.38	96.45	225294
2017-08-02	96.48	97.11	95.59	96.18	232536
2017-08-03	96.11	96.83	95.84	96.80	137887
2017-08-04	97.16	97.16	96.17	97.00	194199
2017-08-07	97.10	98.02	96.80	97.88	186622
2017-08-08	97.74	98.28	96.54	96.66	161151
2017-08-09	96.33	97.59	96.33	97.46	144989
2017-08-10	97.17	97.32	96.09	96.23	148982
2017-08-11	95.83	96.85	95.12	95.28	162741
2017-08-14	96.13	97.23	96.11	97.02	151148
2017-08-15	97.25	97.25	95.60	95.65	142285
2017-08-16	95.72	96.48	95.70	96.15	144375
2017-08-17	95.76	96.06	94.23	94.26	168056
2017-08-18	93.56	94.02	92.58	93.57	228216
2017-08-21	93.25	94.77	93.25	94.64	186676
2017-08-22	94.85	95.35	94.28	94.65	128810
2017-08-23	94.23	94.98	93.23	94.76	149646
2017-08-24	95.23	96.09	94.54	95.34	151915
2017-08-25	95.81	96.35	95.34	95.89	143714
2017-08-28	96.18	96.18	95.23	95.49	219259
2017-08-29	95.15	96.50	95.15	96.45	137549
2017-08-30	96.50	97.51	95.99	96.75	126888
2017-08-31	97.07	97.32	96.53	96.82	165004
2017-09-01	97.30	97.45	96.83	96.86	137308
2017-09-05	96.83	97.29	95.73	95.80	293019
2017-09-06	96.21	96.71	95.82	96.18	276367
2017-09-07	95.78	96.42	95.45	96.20	148563
2017-09-08	95.98	97.09	95.66	96.83	142828
2017-09-11	97.26	98.00	96.77	97.98	121221
2017-09-12	98.00	98.47	97.63	98.30	119734
2017-09-13	98.12	98.82	97.57	98.61	142485
2017-09-14	98.54	100.12	98.36	99.83	232328
2017-09-15	99.96	101.66	99.59	100.98	561493
2017-09-18	101.22	102.80	100.25	102.22	262815
2017-09-19	101.85	101.95	100.58	101.54	248298
2017-09-20	101.58	104.42	101.58	103.66	258013
2017-09-21	103.55	104.19	103.07	103.71	425647
2017-09-22	103.56	105.07	103.56	104.34	179793
2017-09-25	104.30	104.32	102.81	103.64	273950
2017-09-26	103.78	104.71	103.35	104.19	382326
2017-09-27	104.51	106.58	104.51	106.36	359589
2017-09-28	106.26	106.63	105.53	105.70	256518
2017-09-29	105.60	105.61	104.38	104.54	269406
2017-10-02	104.62	105.81	104.12	105.78	217896
2017-10-03	105.89	106.25	104.84	105.05	211201
2017-10-04	104.94	105.88	104.90	105.37	273905
2017-10-05	105.53	106.90	105.53	106.46	327315
2017-10-06	106.96	109.70	106.96	109.66	279285
2017-10-09	109.82	110.96	109.47	110.54	3706063
2017-10-10	110.80	110.80	109.83	110.80	218231
2017-10-11	110.80	110.98	109.88	110.95	153497
2017-10-12	110.83	112.32	110.38	112.05	244307
2017-10-13	112.46	113.30	111.73	113.21	248756
2017-10-16	113.77	113.81	112.74	113.60	312268
2017-10-17	113.29	114.28	112.71	113.54	388022
2017-10-18	114.00	114.00	112.67	113.58	203944
2017-10-19	113.19	113.57	112.07	113.17	149924
2017-10-20	113.85	114.92	113.30	114.08	118517
2017-10-23	114.18	114.18	113.06	113.30	151080
2017-10-24	113.50	114.42	113.49	114.19	237115
2017-10-25	113.92	114.94	113.44	114.76	184415
2017-10-26	115.00	117.55	113.07	115.01	354389
2017-10-27	115.74	116.06	114.74	115.96	560445
2017-10-30	118.18	118.49	116.79	117.30	447034
2017-10-31	117.65	118.66	116.73	118.25	252738
2017-11-01	119.00	119.00	117.06	117.85	235840
2017-11-02	117.93	120.13	117.73	119.80	211675
2017-11-03	119.49	120.25	119.12	119.80	233843
2017-11-06	119.60	119.80	118.69	119.25	223205
2017-11-07	119.37	120.54	118.43	119.02	148836
2017-11-08	118.97	119.50	118.25	119.25	160266
2017-11-09	119.33	119.61	118.19	119.31	185389
2017-11-10	118.69	119.06	118.04	118.23	183180
2017-11-13	117.95	118.60	117.52	118.26	397559
2017-11-14	117.94	118.72	117.30	118.46	126089
2017-11-15	117.98	118.47	117.25	117.37	178140
2017-11-16	117.83	120.00	117.50	119.26	171607
2017-11-17	118.43	118.97	118.02	118.29	349838
2017-11-20	118.39	119.93	117.71	119.88	214401
2017-11-21	120.00	121.84	119.95	121.47	173139
2017-11-22	121.66	121.85	120.56	120.59	114139
2017-11-24	120.83	121.08	120.47	120.97	35344
2017-11-27	120.97	121.95	120.54	121.16	200987
2017-11-28	121.81	124.10	121.36	123.75	123427
2017-11-29	123.83	124.46	122.44	122.89	142098
2017-11-30	124.04	124.71	122.59	124.20	343804
2017-12-01	124.17	124.50	119.86	123.73	244951
2017-12-04	125.00	125.00	120.90	121.06	435953
2017-12-05	122.20	123.74	120.64	122.54	259260
2017-12-06	122.33	123.60	122.33	123.14	164000
2017-12-07	122.46	123.72	122.25	123.14	218006
2017-12-08	123.59	123.87	121.89	122.31	109369
2017-12-11	122.52	122.52	119.01	119.50	288676
2017-12-12	119.94	120.71	118.75	119.79	469969
2017-12-13	119.93	121.94	119.73	121.34	192481
2017-12-14	121.44	122.26	120.09	120.24	165907
2017-12-15	120.65	123.65	120.65	122.43	684146
2017-12-18	123.04	124.37	122.98	124.02	136360
2017-12-19	124.03	124.81	122.30	122.73	208523
2017-12-20	123.25	123.97	122.78	123.29	141739
2017-12-21	123.54	123.54	122.24	123.05	88033
2017-12-22	123.52	123.52	122.49	122.95	133915
2017-12-26	122.95	123.69	122.56	123.01	66963
2017-12-27	123.22	124.34	122.16	122.78	78388
2017-12-28	122.97	123.30	122.33	123.08	74175
2017-12-29	123.40	123.84	121.77	121.85	123213
2018-01-02	122.22	122.92	121.70	122.69	167217
2018-01-03	122.56	123.44	122.13	122.64	191145
2018-01-04	123.07	123.81	122.74	123.01	142836
2018-01-05	123.16	123.82	122.57	123.30	92049
2018-01-08	123.35	124.23	122.66	124.02	218302
2018-01-09	123.95	125.61	123.87	125.06	252649
2018-01-10	125.00	125.39	123.80	124.96	243838
2018-01-11	124.84	127.66	124.18	127.64	392642
2018-01-12	128.10	129.39	127.34	128.74	264745
2018-01-16	130.63	134.44	129.89	131.10	275639
2018-01-17	131.85	132.56	130.15	132.35	151390
2018-01-18	132.22	132.51	130.86	130.94	263092
2018-01-19	130.82	133.55	130.25	133.31	169954
2018-01-22	132.84	132.84	130.89	132.53	132052
2018-01-23	132.29	132.70	131.44	131.82	162319
2018-01-24	132.11	132.33	130.98	131.51	344033
2018-01-25	131.92	132.74	130.86	132.43	169167
2018-01-26	132.99	133.50	131.79	133.50	170687
2018-01-29	133.50	133.99	132.83	133.15	159705
2018-01-30	132.54	133.32	131.31	132.62	181431
2018-01-31	133.55	133.99	130.13	130.66	219597
2018-02-01	130.41	132.00	129.31	131.28	317153
2018-02-02	130.53	130.53	128.74	128.86	192717
2018-02-05	127.42	129.14	120.76	121.35	279939
2018-02-06	119.72	122.11	118.52	121.14	300667
2018-02-07	120.80	124.04	120.80	122.53	175404
2018-02-08	122.44	122.68	116.44	116.56	296115
2018-02-09	118.05	119.44	115.06	118.29	229839
2018-02-12	118.96	121.14	117.08	119.94	296176
2018-02-13	119.14	120.16	118.19	119.32	388680
2018-02-14	118.23	122.46	118.17	122.07	283775
2018-02-15	122.99	125.55	122.46	125.49	191878
2018-02-16	125.10	127.31	124.82	127.25	195589
2018-02-20	126.90	131.14	126.90	129.79	442633
2018-02-21	130.29	131.87	128.74	128.91	248678
2018-02-22	133.00	136.13	130.81	135.91	284101
2018-02-23	137.00	137.93	134.55	136.03	227473
2018-02-26	137.00	138.63	135.87	137.75	384678
2018-02-27	137.68	139.04	136.54	136.54	180422
2018-02-28	137.28	137.77	134.93	134.98	187730
2018-03-01	134.73	134.73	128.42	130.02	302334
2018-03-02	128.88	132.48	128.44	132.17	177512
2018-03-05	131.33	134.32	130.23	133.87	130982
2018-03-06	134.54	135.00	132.37	135.00	151159
2018-03-07	133.63	135.98	132.43	135.29	155905
2018-03-08	135.87	135.92	134.26	135.60	119365
2018-03-09	136.78	140.07	135.41	139.88	277443
2018-03-12	139.93	139.93	136.88	137.50	230223
2018-03-13	138.08	138.66	136.12	136.64	180474
2018-03-14	137.53	137.53	134.44	135.59	251057
2018-03-15	135.99	136.59	134.55	135.46	281138
2018-03-16	135.62	137.79	135.49	137.26	416754
2018-03-19	136.58	137.59	135.47	137.29	117110
2018-03-20	137.22	139.22	137.00	137.58	147680
2018-03-21	137.61	140.06	137.17	138.82	108584
2018-03-22	137.48	139.36	135.75	135.77	230107
2018-03-23	135.94	137.85	133.73	133.78	263312
2018-03-26	136.12	138.41	134.69	138.13	174953
2018-03-27	138.93	138.93	133.87	134.32	121870
2018-03-28	134.62	134.62	130.77	131.53	289819
2018-03-29	132.42	136.61	131.70	135.07	167035
2018-04-02	134.60	134.83	129.38	131.42	166103
2018-04-03	132.44	134.68	130.29	134.56	248204
2018-04-04	131.76	136.25	131.56	136.17	362442
2018-04-05	137.20	139.30	136.73	138.93	158621
2018-04-06	137.30	138.97	133.09	134.24	183019
2018-04-09	135.66	136.80	134.47	134.58	121247
2018-04-10	137.06	138.14	135.24	136.79	247266
2018-04-11	136.23	137.21	135.53	136.48	104506
2018-04-12	137.48	137.99	136.45	137.51	174582
2018-04-13	138.68	138.94	136.64	137.56	185041
2018-04-16	138.92	139.89	138.30	139.47	305398
2018-04-17	140.66	142.99	140.41	140.52	292906
2018-04-18	141.53	141.53	140.23	140.40	338120
2018-04-19	140.35	142.53	140.10	142.06	157502
2018-04-20	141.87	143.38	141.19	142.03	173744
2018-04-23	142.57	142.80	140.45	141.12	218308
2018-04-24	141.68	142.06	133.82	135.50	247986
2018-04-25	135.84	136.17	132.90	134.14	231671
2018-04-26	134.61	134.61	131.79	131.85	312959
2018-04-27	131.38	132.12	129.55	131.49	262196
2018-04-30	131.85	132.99	127.98	128.04	245752
2018-05-01	127.62	128.04	125.07	126.61	254600
2018-05-02	126.60	128.75	125.88	126.49	314035
2018-05-03	125.64	126.92	123.00	125.07	274277
2018-05-04	123.79	123.81	120.97	123.20	355307
2018-05-07	123.36	127.07	123.36	126.44	407785
2018-05-08	125.94	128.75	125.67	128.74	397996
2018-05-09	129.65	131.88	129.35	131.86	284893
2018-05-10	132.05	133.95	131.58	133.66	439643
2018-05-11	133.71	134.78	133.02	134.65	279348
2018-05-14	134.76	134.98	130.72	131.82	504521
2018-05-15	131.13	132.55	130.89	131.71	373880
2018-05-16	131.87	133.69	131.37	131.68	429921
2018-05-17	131.41	132.85	131.16	131.86	357880
2018-05-18	132.43	132.74	131.39	131.89	499586
2018-05-21	132.74	134.24	132.47	133.92	184608
2018-05-22	134.31	134.31	130.89	131.06	169534
2018-05-23	130.52	131.84	130.26	131.81	117916
2018-05-24	131.95	132.63	131.18	132.22	186424
2018-05-25	132.05	132.30	130.03	130.67	229867
2018-05-29	129.76	130.22	126.79	128.01	425060
2018-05-30	128.64	131.90	128.24	131.06	571638
2018-05-31	131.13	131.28	127.23	127.25	182013
2018-06-01	128.54	129.70	128.43	128.88	206325
2018-06-04	129.39	130.15	127.80	128.29	266998
2018-06-05	128.35	129.02	127.76	128.45	228036
2018-06-06	128.45	129.57	127.64	129.15	297723
2018-06-07	129.14	129.50	128.00	129.17	247752
2018-06-08	129.38	130.82	128.77	130.72	214168
2018-06-11	130.42	131.59	130.34	130.45	209381
2018-06-12	130.54	131.12	128.93	131.01	234074
2018-06-13	131.29	131.31	129.82	130.25	325783
2018-06-14	130.62	130.62	128.25	129.32	169523
2018-06-15	128.60	128.69	126.70	128.12	389051
2018-06-18	127.04	127.68	126.44	126.85	195309
2018-06-19	125.03	125.49	120.40	120.93	472557
2018-06-20	121.29	121.91	119.42	120.39	315898
2018-06-21	120.40	120.40	117.55	118.47	529619
2018-06-22	119.21	119.21	116.25	117.09	4489691
2018-06-25	117.09	117.80	115.08	116.51	479528
2018-06-26	116.48	119.27	116.41	118.84	542667
2018-06-27	120.04	121.26	118.12	118.25	456407
2018-06-28	118.41	118.93	116.13	118.14	313002
2018-06-29	118.55	120.78	118.53	119.02	253495
2018-07-02	120.12	121.17	119.34	119.72	444145
2018-07-03	120.50	121.06	119.69	119.93	165335
2018-07-05	120.74	120.82	118.92	119.69	469520
2018-07-06	119.45	119.82	117.53	119.08	198915
2018-07-09	119.73	122.89	119.71	122.17	241236
2018-07-10	122.95	123.38	120.91	121.60	214589
2018-07-11	119.94	121.38	118.66	118.99	302842
2018-07-12	120.48	122.10	119.52	121.82	235613
2018-07-13	121.65	123.50	121.65	123.25	290358
2018-07-16	123.66	124.65	123.46	124.02	348456
2018-07-17	124.25	126.06	123.83	125.76	205887
2018-07-18	125.86	126.70	124.78	126.36	376768
2018-07-19	125.98	126.67	124.92	125.99	176921
2018-07-20	125.85	126.78	125.24	125.80	193101
2018-07-23	125.59	127.11	125.29	125.81	595191
2018-07-24	126.88	128.30	124.75	125.47	261986
2018-07-25	124.97	126.74	122.75	126.43	262229
2018-07-26	128.70	133.19	127.03	132.18	592635
2018-07-27	132.46	133.45	129.56	129.91	284040
2018-07-30	129.98	131.07	129.69	129.87	330594
2018-07-31	130.79	133.57	130.22	133.03	260066
2018-08-01	132.48	133.22	131.24	131.97	490546
2018-08-02	131.21	132.29	130.36	131.84	302900
2018-08-03	132.07	132.60	130.14	131.87	231034
2018-08-06	131.53	132.19	131.15	131.82	268062
2018-08-07	132.27	132.71	131.77	132.28	251466
2018-08-08	132.43	132.43	131.03	132.09	253309
2018-08-09	132.07	133.40	131.37	131.59	150414
2018-08-10	131.13	131.40	130.20	130.29	161127
2018-08-13	130.89	132.50	130.05	131.75	263395
2018-08-14	132.08	134.37	132.08	133.37	125817
2018-08-15	132.34	132.49	129.45	130.93	163514
2018-08-16	131.93	132.97	130.50	130.79	345790
2018-08-17	130.60	132.42	130.60	132.09	306289
2018-08-20	132.52	133.15	131.74	132.43	267039
2018-08-21	133.07	134.71	132.95	134.47	216266
2018-08-22	134.35	134.68	133.42	133.70	167641
2018-08-23	133.46	133.46	131.57	132.12	182829
2018-08-24	132.32	133.03	131.87	132.85	200444
2018-08-27	133.42	135.43	133.42	135.09	295851
2018-08-28	135.34	135.75	133.26	134.06	149859
2018-08-29	134.19	134.95	133.34	134.50	167048
2018-08-30	134.19	134.83	133.46	133.94	210779
2018-08-31	133.23	134.36	132.74	133.95	129188
2018-09-04	133.73	133.90	132.71	132.91	118104
2018-09-05	132.64	134.40	132.13	134.23	201581
2018-09-06	134.38	135.47	133.87	134.72	206288
2018-09-07	134.43	134.89	133.30	134.65	97992
2018-09-10	135.34	135.87	133.95	134.08	143397
2018-09-11	133.71	135.86	132.90	135.57	192867
2018-09-12	135.50	136.45	134.46	135.94	202171
2018-09-13	136.53	138.90	135.89	138.23	384917
2018-09-14	138.47	139.48	137.95	138.84	208018
2018-09-17	139.09	139.99	138.06	139.50	177174
2018-09-18	139.66	141.23	139.55	140.25	155678
2018-09-19	140.18	141.29	138.37	138.83	143354
2018-09-20	139.77	140.32	137.12	137.63	150796
2018-09-21	138.10	138.75	137.12	137.33	350537
2018-09-24	137.05	137.05	135.01	135.91	162707
2018-09-25	136.28	137.80	135.93	136.91	220647
2018-09-26	137.06	138.07	136.57	136.99	222384
2018-09-27	137.24	137.96	136.50	137.61	221104
2018-09-28	137.48	138.81	137.35	137.42	292879
2018-10-01	138.36	138.88	137.87	138.41	226264
2018-10-02	138.27	138.84	137.70	137.89	159146
2018-10-03	138.78	138.90	137.03	137.23	213323
2018-10-04	136.90	136.90	134.00	134.72	179017
2018-10-05	135.76	135.76	131.54	132.01	363810
2018-10-08	131.68	132.91	129.27	131.01	679786
2018-10-09	130.68	131.53	126.70	127.52	340824
2018-10-10	127.04	127.07	121.96	122.19	417938
2018-10-11	121.64	122.97	117.94	118.07	252125
2018-10-12	120.23	120.47	116.55	118.09	325552
2018-10-15	117.99	120.20	117.99	119.22	451576
2018-10-16	120.47	122.12	119.34	121.93	256748
2018-10-17	121.50	122.82	120.70	122.12	283716
2018-10-18	121.05	121.81	119.28	119.77	265089
2018-10-19	119.76	120.37	118.08	118.42	123874
2018-10-22	118.90	119.68	117.37	119.04	260524
2018-10-23	116.70	118.59	116.44	117.00	281780
2018-10-24	117.30	118.37	111.18	111.37	323692
2018-10-25	112.45	112.64	110.79	111.36	396417
2018-10-26	110.50	113.08	109.31	111.96	189350
2018-10-29	113.84	114.08	105.77	107.38	200086
2018-10-30	107.07	110.35	107.07	109.87	208498
2018-10-31	112.10	114.59	109.27	109.46	403075
2018-11-01	109.64	111.13	109.25	110.94	320163
2018-11-02	111.81	113.47	110.22	110.53	234266
2018-11-05	110.59	111.37	108.97	109.98	192101
2018-11-06	109.90	111.69	109.90	110.87	257349
2018-11-07	112.03	114.73	110.80	114.30	189752
2018-11-08	113.61	114.24	111.81	112.15	180741
2018-11-09	111.24	112.32	109.99	110.74	241314
2018-11-12	111.00	111.00	107.07	107.33	317886
2018-11-13	107.28	109.57	107.28	108.04	261267
2018-11-14	109.25	109.69	107.44	107.81	382167
2018-11-15	106.68	110.74	106.16	110.19	181381
2018-11-16	109.31	110.18	108.40	108.87	143606
2018-11-19	108.09	108.24	105.92	106.45	316725
2018-11-20	104.41	107.06	103.43	105.62	309144
2018-11-21	106.56	108.24	106.17	107.17	167264
2018-11-23	106.51	108.90	105.89	107.59	60391
2018-11-26	108.69	109.47	107.01	107.85	219314
2018-11-27	106.89	108.00	105.22	105.62	303545
2018-11-28	106.37	110.00	106.37	108.46	264090
2018-11-29	108.24	109.24	107.50	108.47	262159
2018-11-30	108.17	110.92	108.11	110.40	287961
2018-12-03	112.61	113.05	110.44	110.64	391145
2018-12-04	110.66	110.66	107.57	107.70	627756
2018-12-06	105.74	106.60	100.99	104.97	409384
2018-12-07	104.80	106.82	102.59	103.58	622177
2018-12-10	103.68	105.10	101.66	103.13	333874
2018-12-11	104.94	105.58	101.69	102.38	203073
2018-12-12	104.56	107.49	103.03	105.63	366523
2018-12-13	106.03	106.03	104.10	104.20	290790
2018-12-14	103.29	105.33	102.90	103.34	318021
2018-12-17	103.19	105.32	101.30	101.52	403333
2018-12-18	102.76	105.00	102.76	103.83	410565
2018-12-19	105.33	106.11	101.07	101.56	446414
2018-12-20	101.17	102.28	98.41	100.04	347735
2018-12-21	100.08	101.44	98.96	99.04	985604
2018-12-24	98.04	98.78	97.03	97.15	187428
2018-12-26	97.56	99.57	95.23	99.44	227431
2018-12-27	98.39	101.45	97.23	101.41	371958
2018-12-28	102.03	102.80	100.27	100.60	246201
2018-12-31	101.13	102.13	100.40	102.12	332442
2019-01-02	100.36	103.19	100.02	103.02	263623
2019-01-03	102.51	102.85	98.99	99.45	260882
2019-01-04	100.56	103.11	100.21	102.89	356064
2019-01-07	102.63	103.47	101.36	102.52	261487
2019-01-08	103.75	105.23	103.24	104.71	279763
2019-01-09	105.52	106.61	104.35	105.34	175849
2019-01-10	104.86	107.71	104.32	107.46	218000
2019-01-11	106.70	107.70	106.37	107.45	219011
2019-01-14	106.83	107.70	105.95	106.37	295529
2019-01-15	106.40	108.00	106.05	107.99	160854
2019-01-16	107.79	109.19	106.99	108.88	401515
2019-01-17	108.15	111.33	108.15	110.89	356730
2019-01-18	111.71	113.02	111.18	112.01	190847
2019-01-22	111.15	111.15	107.85	108.71	232608
2019-01-23	109.34	110.36	107.45	109.69	237082
2019-01-24	109.90	111.23	109.60	110.47	122422
2019-01-25	111.56	112.30	111.34	112.06	156957
2019-01-28	111.25	112.92	110.92	112.28	235322
2019-01-29	112.42	113.94	112.06	112.76	181348
2019-01-30	113.60	114.77	111.61	113.69	243862
2019-01-31	113.33	114.42	112.63	113.52	186159
2019-02-01	114.03	114.45	112.28	113.00	182854
2019-02-04	112.88	114.25	112.88	114.16	138658
2019-02-05	114.64	116.50	114.16	116.17	332387
2019-02-06	116.11	116.72	115.47	116.16	211996
2019-02-07	115.40	116.21	113.42	115.71	418595
2019-02-08	114.98	116.53	114.98	116.41	218348
2019-02-11	116.80	117.42	115.29	115.77	233512
2019-02-12	116.67	117.76	116.16	117.51	156555
2019-02-13	118.19	118.70	116.87	117.98	140838
2019-02-14	117.26	118.64	117.00	118.12	177977
2019-02-15	118.99	120.20	118.85	120.13	228141
2019-02-19	119.96	120.45	119.33	120.08	151984
2019-02-20	120.24	121.38	119.80	121.19	239846
2019-02-21	121.07	121.17	119.97	120.96	178840
2019-02-22	121.44	122.13	120.94	121.42	137447
2019-02-25	122.10	122.10	121.13	121.62	195807
2019-02-26	121.47	121.47	119.01	119.20	261782
2019-02-27	119.34	125.94	119.34	124.26	666300
2019-02-28	124.78	125.71	122.91	123.29	358989
2019-03-01	122.47	124.29	121.27	122.59	426910
2019-03-04	123.01	124.37	121.03	121.08	445495
2019-03-05	121.20	121.95	120.36	120.40	230937
2019-03-06	120.36	120.90	117.43	117.44	238022
2019-03-07	117.07	117.43	115.18	115.89	307699
2019-03-08	114.94	115.14	114.11	114.57	235814
2019-03-11	114.44	114.77	113.72	114.29	463414
2019-03-12	114.25	114.60	113.62	114.30	457337
2019-03-13	114.71	115.91	114.42	115.03	360860
2019-03-14	114.75	115.39	113.83	114.63	228703
2019-03-15	114.68	114.78	111.87	112.25	851552
2019-03-18	112.26	115.62	112.26	115.12	392137
2019-03-19	115.49	116.25	113.80	114.02	527686
2019-03-20	114.14	117.37	114.07	115.51	288153
2019-03-21	115.08	117.22	115.08	116.29	176856
2019-03-22	115.61	115.68	112.86	112.89	234093
2019-03-25	112.71	113.74	112.38	112.46	228492
2019-03-26	113.36	113.83	111.71	111.80	171120
2019-03-27	111.94	113.51	111.81	112.50	168859
2019-03-28	112.76	113.75	112.14	113.12	164178
2019-03-29	113.97	113.97	112.81	113.34	644772
2019-04-01	114.28	115.58	112.37	112.54	575799
2019-04-02	112.64	113.25	111.80	112.00	846186
2019-04-03	112.65	112.82	109.81	110.03	721512
2019-04-04	110.57	113.93	110.20	112.48	785094
2019-04-05	113.00	113.68	112.10	112.88	387571
2019-04-08	112.00	113.47	111.47	113.21	321764
2019-04-09	112.51	113.08	110.58	110.67	270251
2019-04-10	110.95	110.95	109.54	110.16	300232
2019-04-11	110.33	112.14	109.82	111.85	567611
2019-04-12	112.70	113.37	111.86	112.18	339999
2019-04-15	112.06	112.51	111.15	112.33	158601
2019-04-16	112.37	112.89	111.89	112.70	177328
2019-04-17	113.09	113.44	110.47	110.53	187789
2019-04-18	110.78	112.45	110.62	112.39	203310
2019-04-22	112.04	112.55	111.59	112.16	202939
2019-04-23	112.98	115.52	112.39	114.67	276049
2019-04-24	115.26	115.80	113.81	114.12	149024
2019-04-25	113.62	114.07	112.00	113.53	200499
2019-04-26	113.48	115.02	113.03	114.73	229384
2019-04-29	114.67	116.01	114.56	115.09	157192
2019-04-30	115.16	115.41	113.68	113.94	172982
2019-05-01	114.32	115.75	114.08	114.31	149595
2019-05-02	114.15	114.60	112.77	114.57	229059
2019-05-03	115.27	116.98	115.27	115.85	205211
2019-05-06	113.85	116.20	113.46	115.82	293433
2019-05-07	114.49	114.84	112.53	113.30	183565
2019-05-08	112.96	114.03	112.83	113.35	259944
2019-05-09	114.12	114.12	109.87	113.64	343862
2019-05-10	113.74	115.16	112.22	115.09	348364
2019-05-13	112.67	112.91	108.96	109.31	313889
2019-05-14	110.03	113.52	109.88	112.87	450803
2019-05-15	111.85	114.38	111.85	114.10	226767
2019-05-16	115.00	118.47	114.86	117.60	423295
2019-05-17	116.54	117.48	115.45	116.11	368567
2019-05-20	115.20	115.90	114.39	115.20	270033
2019-05-21	116.50	117.73	115.51	117.68	391016
2019-05-22	116.74	117.73	116.39	116.98	406387
2019-05-23	115.62	116.25	113.97	115.74	437394
2019-05-24	116.41	116.67	114.14	115.26	244746
2019-05-28	115.26	115.82	114.15	114.24	283076
2019-05-29	113.39	114.38	112.81	113.35	209903
2019-05-30	113.54	114.41	112.57	113.19	219824
2019-05-31	112.00	112.22	111.14	111.49	233563
2019-06-03	111.35	114.13	110.93	112.75	313608
2019-06-04	113.81	117.39	113.64	117.39	327441
2019-06-05	117.49	117.93	116.19	117.18	216081
2019-06-06	117.05	118.34	116.82	117.74	222450
2019-06-07	118.16	119.12	117.81	118.06	194894
2019-06-10	118.92	119.81	117.71	118.36	164898
2019-06-11	119.28	119.46	114.31	115.28	342195
2019-06-12	115.61	116.05	114.98	115.56	289664
2019-06-13	116.26	117.97	115.20	117.90	202060
2019-06-14	117.37	117.95	117.00	117.55	411710
2019-06-17	117.82	117.82	116.48	116.80	276030
2019-06-18	117.51	120.02	117.51	119.42	189569
2019-06-19	119.62	119.62	118.50	119.42	143183
2019-06-20	120.80	121.25	119.84	121.09	223311
2019-06-21	120.44	120.44	119.12	119.50	399329
2019-06-24	119.80	120.46	119.49	119.70	182015
2019-06-25	119.56	120.83	119.30	119.77	186482
2019-06-26	120.00	122.23	119.33	121.03	275293
2019-06-27	121.37	122.96	120.80	122.63	496026
2019-06-28	123.00	127.17	122.74	127.13	799728
2019-07-01	128.20	128.95	126.87	127.32	393063
2019-07-02	127.47	127.47	124.83	125.53	411266
2019-07-03	125.86	126.68	125.60	126.50	94428
2019-07-05	125.59	127.47	125.59	127.32	143815
2019-07-08	126.43	126.85	125.70	126.29	243396
2019-07-09	125.70	126.94	125.07	126.90	336821
2019-07-10	126.90	127.95	125.75	125.98	380150
2019-07-11	125.69	125.89	123.48	125.16	242689
2019-07-12	125.62	127.56	125.06	127.12	310958
2019-07-15	127.24	127.53	125.76	126.30	301655
2019-07-16	125.96	127.30	125.64	127.15	182570
2019-07-17	126.98	126.98	125.06	126.14	430597
2019-07-18	126.15	126.53	125.49	126.47	189476
2019-07-19	127.25	128.16	126.60	127.13	200519
2019-07-22	127.23	127.75	126.50	127.32	177797
2019-07-23	128.27	128.54	127.39	128.24	180385
2019-07-24	127.87	130.06	127.62	129.96	216500
2019-07-25	130.43	130.59	128.50	128.80	163122
2019-07-26	128.54	129.30	128.19	128.94	173607
2019-07-29	128.85	128.85	127.39	127.71	149986
2019-07-30	126.97	127.98	125.88	127.91	189387
2019-07-31	128.20	129.56	126.69	126.91	267913
2019-08-01	125.00	128.13	123.09	124.05	274246
2019-08-02	124.27	124.27	121.65	123.43	221528
2019-08-05	121.37	121.37	117.06	118.60	260126
2019-08-06	119.53	121.84	118.84	121.63	285998
2019-08-07	120.07	121.51	119.38	120.85	259767
2019-08-08	121.48	123.78	121.42	123.37	382931
2019-08-09	122.94	122.94	120.57	120.69	188197
2019-08-12	119.99	120.59	118.84	118.90	106422
2019-08-13	119.04	122.19	118.64	120.48	243697
2019-08-14	118.51	119.98	116.63	116.81	207563
2019-08-15	117.08	117.98	115.86	117.72	247543
2019-08-16	118.53	120.29	118.48	119.95	148670
2019-08-19	121.18	121.96	120.78	121.53	96229
2019-08-20	121.04	121.61	120.70	121.02	150395
2019-08-21	122.19	122.21	120.64	121.82	165024
2019-08-22	122.26	123.25	121.69	122.97	171357
2019-08-23	122.01	122.88	120.22	120.62	326710
2019-08-26	122.06	122.15	119.83	121.31	178675
2019-08-27	121.95	122.83	120.36	120.81	169481
2019-08-28	120.42	122.35	119.98	121.70	176133
2019-08-29	123.02	124.04	122.62	122.86	142336
2019-08-30	123.59	123.59	121.90	122.64	134075
2019-09-03	121.35	122.38	120.23	122.34	156814
2019-09-04	123.63	123.96	123.21	123.67	117633
2019-09-05	125.00	127.36	124.64	127.27	172392
2019-09-06	127.57	128.14	127.03	127.87	160595
2019-09-09	128.30	128.67	127.62	128.64	250893
2019-09-10	128.57	131.35	127.31	131.33	248922
2019-09-11	131.58	131.62	130.12	131.62	219464
2019-09-12	132.11	132.11	129.75	131.86	181870
2019-09-13	132.52	132.86	129.80	132.48	192214
2019-09-16	131.69	134.42	131.69	133.33	148540
2019-09-17	132.99	134.10	131.64	133.45	215544
2019-09-18	133.23	133.36	129.80	131.71	144114
2019-09-19	132.09	132.09	130.41	130.67	127975
2019-09-20	130.86	131.11	128.41	128.42	466206
2019-09-23	127.89	129.39	127.87	128.93	116735
2019-09-24	129.32	129.68	127.76	129.25	183152
2019-09-25	129.68	130.96	127.98	130.53	177826
2019-09-26	131.09	131.09	128.87	129.52	145027
2019-09-27	130.35	130.47	129.26	129.60	203830
2019-09-30	130.07	130.65	129.10	129.37	107460
2019-10-01	130.17	130.95	126.12	126.52	211462
2019-10-02	125.46	125.71	122.87	124.01	172818
2019-10-03	123.85	125.10	121.71	125.10	276852
2019-10-04	125.43	126.41	125.08	125.75	188225
2019-10-07	125.48	127.12	125.21	126.72	267858
2019-10-08	125.34	125.35	123.51	124.18	192942
2019-10-09	125.35	125.74	123.85	125.31	92977
2019-10-10	125.14	126.97	125.14	126.18	85832
2019-10-11	128.24	129.47	127.73	128.14	102850
2019-10-14	127.39	127.41	126.38	126.53	63936
2019-10-15	126.56	127.51	126.36	126.58	167635
2019-10-16	126.11	127.09	125.80	126.94	151829
2019-10-17	128.05	129.07	127.64	127.97	214806
2019-10-18	127.88	127.88	124.95	125.61	101675
2019-10-21	125.88	126.94	125.50	125.74	147222
2019-10-22	125.60	126.37	124.88	125.58	277305
2019-10-23	125.58	126.78	125.23	126.70	313805
2019-10-24	127.11	129.08	125.85	128.87	144860
2019-10-25	128.80	129.15	128.33	128.47	115740
2019-10-28	129.01	130.72	128.92	129.03	122450
2019-10-29	128.78	130.28	128.29	129.99	129084
2019-10-30	129.65	131.32	128.86	131.04	146903
2019-10-31	132.00	135.47	129.53	135.25	335175
2019-11-01	136.30	140.27	135.34	140.06	387480
2019-11-04	140.23	140.81	139.05	139.42	302642
2019-11-05	140.14	140.14	137.43	137.91	187555
2019-11-06	138.09	138.84	136.65	138.80	194252
2019-11-07	139.95	140.84	138.98	139.59	178307
2019-11-08	139.20	140.26	138.34	139.48	119812
2019-11-11	137.96	139.37	137.75	139.21	130232
2019-11-12	139.18	140.45	138.44	140.32	201145
2019-11-13	139.48	140.77	139.48	140.75	158843
2019-11-14	140.45	141.00	139.32	140.80	158576
2019-11-15	141.40	142.97	140.86	141.12	131392
2019-11-18	140.86	140.86	139.38	140.24	136079
2019-11-19	140.43	141.00	139.34	139.78	185043
2019-11-20	139.68	141.08	138.96	139.68	214239
2019-11-21	139.66	139.66	137.60	138.21	161932
2019-11-22	138.78	138.78	136.30	136.57	134361
2019-11-25	137.04	138.12	135.92	137.85	163005
2019-11-26	138.18	139.26	137.41	138.31	198642
2019-11-27	139.05	139.15	137.10	138.33	112590
2019-11-29	137.93	138.72	137.05	137.31	104711
2019-12-02	137.89	138.74	134.98	135.03	145250
2019-12-03	134.18	136.20	133.24	136.05	197937
2019-12-04	136.74	138.61	136.48	137.17	282322
2019-12-05	137.79	138.68	137.57	138.52	153906
2019-12-06	140.00	140.43	139.34	139.59	182761
2019-12-09	139.26	141.06	139.21	140.92	328905
2019-12-10	141.16	141.63	139.72	141.35	211020
2019-12-11	141.75	142.25	140.87	142.19	191199
2019-12-12	142.25	143.34	141.57	143.21	231740
2019-12-13	143.22	143.79	142.14	143.40	222321
2019-12-16	143.86	144.82	142.74	142.79	340152
2019-12-17	143.12	143.12	140.68	141.37	397230
2019-12-18	141.91	141.91	139.48	139.59	270234
2019-12-19	139.98	141.06	139.00	140.84	249147
2019-12-20	141.60	142.95	141.23	142.87	528563
2019-12-23	143.58	143.80	142.08	143.35	112879
2019-12-24	143.60	144.00	141.70	143.48	65636
2019-12-26	143.52	143.65	142.16	142.37	81747
2019-12-27	142.92	142.92	141.62	141.72	101776
2019-12-30	142.15	142.45	140.95	141.65	119051
2019-12-31	141.69	142.43	140.73	140.89	146966
2020-01-02	141.32	143.18	140.74	143.11	170729
2020-01-03	141.99	143.51	141.11	143.42	125275
2020-01-06	142.45	143.57	141.56	143.54	260413
2020-01-07	143.80	145.60	142.99	145.25	230101
2020-01-08	145.57	146.15	144.21	145.01	143608
2020-01-09	145.91	146.99	145.00	146.06	209549
2020-01-10	146.11	146.21	143.51	143.73	114668
2020-01-13	144.13	145.44	143.47	145.44	136638
2020-01-14	145.16	145.76	144.03	145.03	114846
2020-01-15	146.50	148.60	146.04	147.41	179696
2020-01-16	148.60	149.90	148.26	149.08	183460
2020-01-17	148.93	149.30	148.01	148.67	168193
2020-01-21	148.34	148.74	147.05	147.92	152677
2020-01-22	147.92	148.74	146.85	147.43	161892
2020-01-23	147.21	148.27	146.37	147.95	154603
2020-01-24	148.25	148.66	146.72	147.49	175483
2020-01-27	145.58	147.82	144.92	146.84	308856
2020-01-28	147.32	148.95	146.67	148.63	176555
2020-01-29	149.27	149.59	147.80	148.64	152080
2020-01-30	147.68	148.95	146.75	148.64	132298
2020-01-31	148.05	148.05	145.07	145.43	181325
2020-02-03	146.04	147.32	145.00	145.35	197500
2020-02-04	146.83	148.40	146.65	147.61	178532
2020-02-05	148.76	149.51	147.47	149.25	184826
2020-02-06	149.39	149.39	147.10	148.27	237240
2020-02-07	147.84	148.13	147.01	147.32	84477
2020-02-10	147.15	147.50	146.72	147.40	131257
2020-02-11	148.29	148.85	147.53	148.21	141917
2020-02-12	148.81	148.87	147.79	148.74	117606
2020-02-13	147.98	148.47	147.67	148.10	281304
2020-02-14	148.42	148.42	146.40	146.54	101766
2020-02-18	145.98	147.03	145.10	146.05	242393
2020-02-19	146.74	147.66	146.42	146.46	185463
2020-02-20	145.82	146.61	144.01	144.79	149933
2020-02-21	144.16	145.23	143.20	144.70	584644
2020-02-24	141.50	142.04	139.84	140.44	215804
2020-02-25	140.53	140.53	133.06	133.51	234939
2020-02-26	135.00	135.89	130.54	130.60	263917
2020-02-27	127.76	128.50	122.77	123.06	385260
2020-02-28	119.60	121.30	116.92	119.94	404170
2020-03-02	120.43	126.40	118.92	126.31	354819
2020-03-03	126.55	129.64	124.22	124.87	439162
2020-03-04	127.62	129.38	125.25	128.87	517373
2020-03-05	123.99	126.61	122.64	123.23	460789
2020-03-06	119.10	122.91	118.97	121.72	305212
2020-03-09	112.20	112.60	107.26	109.08	324889
2020-03-10	112.23	112.77	105.87	111.63	475765
2020-03-11	108.20	109.41	102.81	104.11	363431
2020-03-12	95.52	97.18	85.40	85.47	592037
2020-03-13	91.36	96.77	86.48	96.42	655674
2020-03-16	86.82	89.40	82.89	83.06	464646
2020-03-17	84.41	89.03	80.78	84.44	571890
2020-03-18	78.75	80.91	70.56	80.82	636311
2020-03-19	80.21	84.94	75.20	82.57	659117
2020-03-20	82.92	88.01	76.81	78.00	618145
2020-03-23	77.43	78.62	73.84	76.52	333573
2020-03-24	81.70	86.31	80.77	84.27	322934
2020-03-25	85.17	92.38	80.80	88.49	297443
2020-03-26	90.20	99.01	89.79	98.39	354960
2020-03-27	98.26	98.26	92.66	93.73	410886
2020-03-30	93.28	94.17	89.58	91.43	380868
2020-03-31	90.77	94.76	90.02	92.41	735579
2020-04-01	88.23	90.18	85.18	86.64	241212
2020-04-02	85.69	89.81	84.16	86.53	395407
2020-04-03	85.85	87.41	82.72	83.66	293840
2020-04-06	88.02	92.27	87.30	91.49	438819
2020-04-07	96.27	99.35	93.95	94.06	300223
2020-04-08	96.08	99.09	94.19	97.71	214423
2020-04-09	100.21	102.82	98.34	101.03	313951
2020-04-13	100.32	100.99	96.57	97.41	173306
2020-04-14	98.76	100.52	96.50	97.39	373430
2020-04-15	94.32	95.34	93.01	94.33	199587
2020-04-16	94.34	94.34	89.83	90.84	202026
2020-04-17	95.50	97.76	94.61	97.50	135068
2020-04-20	95.29	97.28	94.43	95.04	238739
2020-04-21	91.95	93.77	89.87	91.02	125112
2020-04-22	93.49	94.33	91.75	93.06	127617
2020-04-23	94.29	95.88	93.05	93.21	122024
2020-04-24	94.76	94.87	92.18	94.48	167346
2020-04-27	95.03	98.50	95.03	98.27	167796
2020-04-28	100.20	103.04	99.20	101.63	278741
2020-04-29	104.75	106.88	103.31	106.20	247325
2020-04-30	103.86	105.12	101.68	103.65	481119
2020-05-01	101.14	101.14	96.80	99.11	280363
2020-05-04	97.10	98.46	95.68	96.65	195378
2020-05-05	98.48	99.92	96.99	97.27	205731
2020-05-06	97.76	98.34	94.77	94.77	174861
2020-05-07	93.11	96.12	90.23	91.12	414758
2020-05-08	92.22	98.44	92.22	98.09	361228
2020-05-11	96.44	96.97	94.93	94.93	381143
2020-05-12	94.93	95.27	89.16	89.26	260693
2020-05-13	88.52	88.52	85.18	86.10	292687
2020-05-14	84.01	86.94	81.72	85.81	240714
2020-05-15	84.68	87.23	84.55	85.98	580637
2020-05-18	90.45	95.28	90.45	94.58	262515
2020-05-19	94.80	95.56	92.08	92.14	205602
2020-05-20	93.91	94.65	91.77	91.96	321197
2020-05-21	92.10	93.74	91.59	93.30	340291
2020-05-22	94.13	94.13	91.85	92.57	105320
2020-05-26	96.99	99.38	95.66	98.16	222411
2020-05-27	101.40	105.30	99.79	105.29	251964
2020-05-28	107.41	107.41	101.94	102.04	261090
2020-05-29	100.29	101.32	98.73	100.30	347333
2020-06-01	101.06	102.89	100.25	100.79	265448
2020-06-02	101.92	103.32	100.51	100.78	187459
2020-06-03	102.79	106.66	102.79	105.76	251396
2020-06-04	105.57	107.14	104.47	106.33	221078
2020-06-05	112.51	115.08	110.52	111.89	337849
2020-06-08	115.37	116.08	113.76	115.94	470576
2020-06-09	112.98	113.08	109.57	109.99	312776
2020-06-10	109.45	109.45	101.98	102.00	395884
2020-06-11	96.29	97.72	92.36	92.44	308001
2020-06-12	97.13	98.14	93.54	96.42	449383
2020-06-15	92.54	97.06	92.17	95.89	223018
2020-06-16	100.78	101.78	96.46	97.05	265820
2020-06-17	96.90	97.11	93.51	93.62	346451
2020-06-18	92.09	95.34	91.64	91.93	286727
2020-06-19	92.99	93.19	88.51	88.81	642462
2020-06-22	87.93	89.87	86.52	89.63	336454
2020-06-23	90.66	90.66	87.62	88.96	388817
2020-06-24	87.57	87.57	82.94	82.98	358737
2020-06-25	82.82	84.57	82.03	84.35	624096
2020-06-26	83.99	84.90	82.75	84.37	773427
2020-06-29	86.18	90.01	85.29	89.95	320792
2020-06-30	88.96	90.38	88.48	89.28	364694
2020-07-01	89.64	90.68	86.97	87.15	218075
2020-07-02	89.25	90.52	87.40	87.92	190423
2020-07-06	90.21	90.26	87.41	88.86	267263
2020-07-07	87.69	89.46	86.25	86.32	516455
2020-07-08	86.07	88.01	86.00	87.12	348278
2020-07-09	86.97	86.97	83.50	83.91	421801
2020-07-10	83.70	86.08	83.70	85.65	212101
2020-07-13	86.77	87.81	84.63	84.69	274208
2020-07-14	84.34	85.95	83.31	85.17	361721
2020-07-15	87.89	91.22	87.55	90.51	549740
2020-07-16	90.48	93.09	89.64	91.86	324999
2020-07-17	91.68	93.11	91.37	92.12	198186
2020-07-20	91.38	91.77	88.74	89.33	276970
2020-07-21	90.35	92.51	90.27	91.05	149362
2020-07-22	90.75	92.47	90.47	91.39	187360
2020-07-23	90.98	92.82	90.71	91.94	158725
2020-07-24	92.28	92.49	90.84	91.22	257013
2020-07-27	90.79	91.39	89.43	90.00	267490
2020-07-28	90.03	90.58	89.69	90.03	296700
2020-07-29	90.79	91.48	90.03	91.13	154433
2020-07-30	89.98	90.95	89.53	89.99	210279
2020-07-31	89.61	89.78	88.07	89.12	280390
2020-08-03	89.49	92.51	88.00	91.66	453907
2020-08-04	92.37	97.09	91.53	97.01	605365
2020-08-05	98.01	99.94	96.84	99.40	483619
2020-08-06	98.79	100.19	98.79	99.69	414607
2020-08-07	99.72	103.09	99.04	103.03	378521
2020-08-10	103.28	107.42	103.28	106.88	380525
2020-08-11	109.27	110.63	108.03	108.62	517841
2020-08-12	109.92	110.43	107.64	107.85	316487
2020-08-13	106.98	107.96	105.92	106.91	225120
2020-08-14	105.80	109.49	105.56	108.16	213606
2020-08-17	107.98	107.98	106.07	106.19	170837
2020-08-18	105.93	106.61	103.05	103.14	386130
2020-08-19	102.64	104.21	102.13	102.46	263040
2020-08-20	101.18	102.90	100.91	101.80	235523
2020-08-21	101.06	101.89	100.20	100.65	185791
2020-08-24	101.60	103.54	100.92	103.32	253352
2020-08-25	104.06	104.17	101.76	102.59	201731
2020-08-26	102.48	102.77	100.65	102.10	195151
2020-08-27	102.76	103.88	102.04	102.94	210634
2020-08-28	103.27	103.27	101.92	103.16	120853
2020-08-31	102.75	103.34	101.82	102.32	252307
2020-09-01	101.45	102.57	100.43	102.37	332709
2020-09-02	102.48	105.00	102.15	104.53	326903
2020-09-03	104.78	105.96	99.14	99.93	204953
2020-09-04	101.86	102.25	99.13	99.79	140759
2020-09-08	99.00	99.00	96.38	96.53	283524
2020-09-09	96.53	97.40	94.74	96.87	254016
2020-09-10	97.51	97.82	93.12	93.31	245476
2020-09-11	93.82	95.98	93.68	94.49	466585
2020-09-14	95.32	96.94	94.99	95.49	371683
2020-09-15	95.89	96.38	93.27	93.47	271843
2020-09-16	93.65	97.07	92.95	95.70	726099
2020-09-17	94.83	99.59	94.54	98.97	532112
2020-09-18	99.39	100.83	98.29	98.70	675143
2020-09-21	96.01	97.68	95.33	96.30	472321
2020-09-22	96.87	98.60	96.55	97.80	319035
2020-09-23	97.80	99.30	92.94	93.02	348719
2020-09-24	92.82	94.64	91.18	93.06	213927
2020-09-25	92.89	93.72	92.42	93.32	220485
2020-09-28	95.10	97.05	94.85	95.20	162169
2020-09-29	95.26	95.61	93.70	93.94	140954
2020-09-30	94.04	95.62	92.80	93.26	210278
2020-10-01	94.14	95.88	93.45	93.93	204749
2020-10-02	92.19	96.07	92.19	95.48	193541
2020-10-05	96.82	97.43	94.12	94.84	277663
2020-10-06	96.00	97.04	94.16	94.32	230267
2020-10-07	95.51	96.48	94.43	95.47	231305
2020-10-08	96.12	97.91	95.75	97.91	191515
2020-10-09	99.45	99.95	97.72	97.83	207149
2020-10-12	97.83	98.80	97.39	98.54	257992
2020-10-13	97.45	98.28	95.15	95.25	238067
2020-10-14	95.21	97.41	95.21	95.58	153681
2020-10-15	94.02	96.68	93.81	96.31	145004
2020-10-16	96.82	97.85	96.12	96.89	149670
2020-10-19	97.18	97.77	93.58	93.74	209769
2020-10-20	94.47	97.30	94.30	94.38	223057
2020-10-21	94.13	94.96	92.72	92.77	297281
2020-10-22	92.93	94.75	92.93	93.86	221469
2020-10-23	94.98	95.50	93.90	94.29	136857
2020-10-26	93.01	93.01	90.07	91.07	226751
2020-10-27	90.70	90.70	87.54	87.61	217617
2020-10-28	85.86	86.94	83.63	83.76	261477
2020-10-29	83.68	88.11	83.42	84.17	384590
2020-10-30	83.44	85.03	83.04	84.36	463071
2020-11-02	86.02	90.42	85.44	89.83	362451
2020-11-03	91.13	92.99	90.34	92.30	320981
2020-11-04	91.13	94.60	89.37	93.04	336985
2020-11-05	93.63	97.10	93.63	96.14	333693
2020-11-06	95.86	96.63	94.09	95.84	280641
2020-11-09	105.69	106.71	103.00	104.83	456880
2020-11-10	105.43	108.92	104.92	108.17	364719
2020-11-11	107.70	107.70	103.88	104.50	278613
2020-11-12	102.67	104.45	102.37	103.07	332064
2020-11-13	104.33	107.46	103.84	107.23	151557
2020-11-16	110.05	113.27	108.71	113.23	359674
2020-11-17	111.44	114.91	110.45	114.75	337253
2020-11-18	115.42	118.00	113.80	115.64	393378
2020-11-19	114.86	117.12	113.61	116.36	396678
2020-11-20	115.77	115.97	111.43	111.65	482140
2020-11-23	112.99	116.46	112.91	115.93	203550
2020-11-24	118.00	122.20	117.83	122.01	244701
2020-11-25	121.32	121.32	118.36	120.51	598921
2020-11-27	119.80	120.97	118.81	120.45	119999
2020-11-30	120.09	120.71	114.63	115.26	403694
2020-12-01	118.07	118.81	116.06	116.19	271143
2020-12-02	115.76	118.22	114.80	117.89	286691
2020-12-03	118.25	119.94	118.20	118.50	171586
2020-12-04	120.57	121.90	119.62	121.35	176070
2020-12-07	120.51	120.92	117.84	118.50	183240
2020-12-08	117.88	119.26	117.37	118.97	201934
2020-12-09	119.20	120.77	118.69	119.09	176121
2020-12-10	118.03	119.63	117.41	117.88	269246
2020-12-11	117.04	117.99	115.50	115.84	304867
2020-12-14	117.73	117.91	113.07	113.16	255537
2020-12-15	114.83	116.03	113.02	115.92	210124
2020-12-16	116.12	116.27	113.28	114.11	214418
2020-12-17	114.15	114.79	112.56	113.04	228081
2020-12-18	113.42	114.89	112.19	112.75	522575
2020-12-21	110.01	111.38	108.26	109.99	366475
2020-12-22	110.54	110.84	109.28	110.43	187010
2020-12-23	111.53	113.70	111.53	113.21	126553
2020-12-24	113.59	113.59	111.58	113.29	69224
2020-12-28	114.23	115.91	113.89	115.07	178158
2020-12-29	116.07	116.10	113.78	114.11	132374
2020-12-30	114.10	117.10	114.10	116.26	94576
2020-12-31	115.88	117.45	114.60	116.35	184197
2021-01-04	116.60	116.60	110.74	111.32	213010
2021-01-05	111.54	115.64	111.54	114.62	178456
2021-01-06	116.17	120.36	116.17	119.42	226617
2021-01-07	117.86	119.06	116.35	117.49	320053
2021-01-08	117.24	117.54	115.09	116.99	205206
2021-01-11	115.26	117.93	114.68	117.58	122728
2021-01-12	117.94	119.63	117.74	118.52	204112
2021-01-13	118.47	118.72	116.42	117.65	152910
2021-01-14	119.10	120.05	117.04	117.65	215054
2021-01-15	116.28	116.81	114.92	116.01	247364
2021-01-19	116.99	118.48	116.64	118.02	202950
2021-01-20	118.87	119.33	117.38	117.88	120135
2021-01-21	117.48	117.86	114.94	115.35	137987
2021-01-22	113.86	114.76	113.37	114.03	125356
2021-01-25	113.21	113.96	110.93	112.06	211537
2021-01-26	113.63	113.84	108.48	108.57	189230
2021-01-27	106.43	106.76	103.55	104.30	303280
2021-01-28	105.87	109.01	104.89	107.97	330256
2021-01-29	107.19	107.84	103.66	103.79	173699
2021-02-01	104.93	108.13	104.00	107.98	273874
2021-02-02	109.73	111.87	109.12	110.34	193981
2021-02-03	109.45	112.40	108.86	112.08	182858
2021-02-04	113.00	113.93	111.97	113.70	174684
2021-02-05	114.00	114.61	112.07	112.72	170054
2021-02-08	113.29	114.17	112.22	113.59	144668
2021-02-09	113.58	113.74	112.07	113.12	107457
2021-02-10	113.23	113.97	112.61	113.59	118960
2021-02-11	113.78	116.08	113.11	115.70	175825
2021-02-12	115.02	116.06	114.73	115.51	108491
2021-02-16	116.15	116.79	114.24	115.24	117622
2021-02-17	114.54	115.94	114.03	115.04	150352
2021-02-18	114.10	114.50	112.93	113.52	190727
2021-02-19	114.45	117.59	114.16	117.19	131745
2021-02-22	116.20	119.86	116.20	118.12	301534
2021-02-23	117.80	117.96	115.29	117.56	272114
2021-02-24	117.05	119.84	117.05	119.72	398859
2021-02-25	119.87	119.87	111.54	112.38	291618
2021-02-26	111.66	112.58	110.16	110.49	302080
2021-03-01	112.92	115.95	112.55	114.81	210073
2021-03-02	114.18	114.32	112.46	113.44	182091
2021-03-03	113.92	115.94	112.89	114.60	388860
2021-03-04	114.69	116.38	112.21	114.04	327644
2021-03-05	116.03	118.79	115.11	118.33	289897
2021-03-08	119.01	120.87	118.16	119.26	221244
2021-03-09	120.03	120.03	116.47	116.85	287572
2021-03-10	117.50	121.00	116.98	119.89	166637
2021-03-11	120.48	122.62	119.61	119.79	232681
2021-03-12	120.13	123.92	120.13	123.92	318695
2021-03-15	123.66	124.72	122.41	123.49	238920
2021-03-16	123.00	123.00	119.35	121.14	249425
2021-03-17	121.04	122.32	119.60	122.32	212420
2021-03-18	122.24	123.10	119.88	120.18	263000
2021-03-19	120.19	120.79	117.13	119.30	397558
2021-03-22	119.07	119.63	115.78	117.19	244509
2021-03-23	115.80	116.60	112.76	113.31	212881
2021-03-24	114.74	118.21	114.44	114.91	259780
2021-03-25	114.06	117.51	112.93	117.33	236774
2021-03-26	117.99	119.08	116.81	118.24	161476
2021-03-29	117.82	120.45	117.39	119.57	423285
2021-03-30	120.02	120.62	118.56	118.99	129935
2021-03-31	118.91	120.13	118.13	118.60	190545
2021-04-01	119.02	120.09	118.22	119.93	186450
2021-04-05	120.59	121.44	119.57	120.58	409762
2021-04-06	121.92	125.31	121.92	122.75	441041
2021-04-07	123.03	124.24	121.68	122.84	154995
2021-04-08	122.79	123.74	121.10	123.61	142897
2021-04-09	123.94	124.97	123.61	124.85	149297
2021-04-12	125.00	126.37	123.80	126.28	173156
2021-04-13	125.30	125.54	123.57	124.31	179349
2021-04-14	124.32	126.48	124.12	124.31	212214
2021-04-15	124.85	124.85	123.70	124.73	156076
2021-04-16	126.04	126.82	124.66	125.54	177636
2021-04-19	125.90	125.90	124.40	125.37	155867
2021-04-20	124.30	124.98	122.01	122.95	154050
2021-04-21	123.10	126.46	121.59	126.04	184330
2021-04-22	126.08	126.84	124.74	125.10	161586
2021-04-23	125.37	126.20	124.72	125.42	87641
2021-04-26	126.05	127.03	125.03	125.92	85862
2021-04-27	125.91	127.16	125.10	126.83	86382
2021-04-28	127.19	128.27	126.48	127.86	129762
2021-04-29	129.54	130.86	128.92	130.08	239602
2021-04-30	129.79	129.93	127.42	127.90	171367
2021-05-03	128.78	129.50	127.36	128.04	164778
2021-05-04	127.45	128.75	126.56	128.20	182963
2021-05-05	128.54	127.79	126.40	126.92	167277
2021-05-06	126.72	129.85	126.72	129.77	188929
2021-05-07	129.89	133.37	129.31	132.49	162815
2021-05-10	132.64	133.21	129.07	129.15	170148
2021-05-11	126.59	127.69	124.74	125.40	164664
2021-05-12	125.79	126.08	121.93	121.97	186929
2021-05-13	121.78	127.17	121.73	126.24	177525
2021-05-14	127.38	128.49	125.51	127.87	117174
2021-05-17	126.80	128.06	126.01	127.70	154069
2021-05-18	127.42	127.55	125.35	125.43	91838
2021-05-19	123.72	125.58	122.93	125.50	121183
2021-05-20	125.96	125.96	124.20	124.83	276733
2021-05-21	126.14	127.71	125.90	126.49	105176
2021-05-24	127.33	127.33	125.42	125.98	120152
2021-05-25	126.08	127.16	124.17	124.33	136778
2021-05-26	124.58	125.39	123.93	125.00	218345
2021-05-27	126.87	128.55	125.94	126.70	265654
2021-05-28	126.86	126.97	124.13	125.32	214419
2021-06-01	126.51	126.79	125.72	126.57	162486
2021-06-02	126.75	126.75	124.00	124.42	133662
2021-06-03	123.60	124.91	122.16	124.67	178966
2021-06-04	125.00	126.01	124.56	125.69	163566
2021-06-07	125.75	126.24	124.07	125.00	201076
2021-06-08	125.38	128.29	124.11	128.13	177861
2021-06-09	127.90	127.90	126.08	126.46	121346
2021-06-10	127.81	127.81	126.06	126.73	110502
2021-06-11	127.60	128.50	127.04	128.47	117970
2021-06-14	128.15	128.56	125.96	126.82	207977
2021-06-15	127.13	127.79	126.19	126.98	95628
2021-06-16	126.49	127.50	125.58	125.82	159057
2021-06-17	125.85	125.85	121.70	121.98	144238
2021-06-18	119.79	121.35	119.12	120.27	305425
2021-06-21	121.17	123.55	121.17	123.37	103087
2021-06-22	122.75	122.75	120.84	121.21	101943
2021-06-23	121.31	121.52	120.36	120.72	166664
2021-06-24	121.46	121.46	119.09	121.04	174845
2021-06-25	121.15	122.16	120.77	122.08	364443
2021-06-28	118.72	121.07	118.32	119.54	163280
2021-06-29	120.21	120.48	117.90	117.92	110906
2021-06-30	117.86	119.23	117.07	118.76	134571
2021-07-01	119.00	119.61	118.53	119.02	211574
2021-07-02	119.52	121.44	118.71	121.03	242300
2021-07-06	120.59	120.98	117.98	120.58	420189
2021-07-07	120.21	122.96	119.92	122.67	250849
2021-07-08	120.90	121.90	118.23	118.98	196768
2021-07-09	120.52	121.97	119.71	121.83	146961
2021-07-12	120.48	121.71	119.75	121.50	115614
2021-07-13	118.51	119.88	117.74	118.09	177912
2021-07-14	118.58	119.79	116.72	117.87	147443
2021-07-15	116.58	118.10	116.52	117.47	82591
2021-07-16	118.81	118.81	115.79	115.91	138003
2021-07-19	113.47	114.67	111.26	112.11	190891
2021-07-20	112.15	116.85	112.15	116.22	291180
2021-07-21	116.76	117.95	116.41	117.23	113665
2021-07-22	117.22	117.22	115.57	116.54	142841
2021-07-23	117.50	117.50	116.24	116.78	175380
2021-07-26	116.82	117.40	115.93	117.11	100834
2021-07-27	116.21	118.22	115.67	116.72	78678
2021-07-28	118.04	118.63	116.00	117.95	114048
2021-07-29	119.03	119.81	118.09	119.35	99121
2021-07-30	117.98	119.34	117.69	118.30	133734
2021-08-02	118.73	121.39	118.55	118.58	182291
2021-08-03	119.45	120.67	116.00	120.61	224629
2021-08-04	118.57	120.07	115.40	118.93	333022
2021-08-05	120.31	121.62	119.31	120.97	149970
2021-08-06	122.01	122.01	120.45	120.65	117128
2021-08-09	120.08	120.79	119.05	119.48	151928
2021-08-10	119.88	120.61	119.06	120.51	74147
2021-08-11	121.27	121.96	120.63	121.79	71125
2021-08-12	121.75	121.75	120.45	120.99	78816
2021-08-13	121.37	121.37	119.74	120.88	99021
2021-08-16	120.12	121.70	119.20	120.48	68797
2021-08-17	119.26	120.78	117.90	119.31	53918
2021-08-18	118.72	119.32	117.24	117.43	86720
2021-08-19	115.87	118.02	114.74	115.81	96511
2021-08-20	115.86	117.97	115.67	117.60	65877
2021-08-23	118.48	118.73	117.66	118.37	64382
2021-08-24	118.66	119.94	118.46	118.70	74129
2021-08-25	118.56	119.89	118.56	119.51	80120
2021-08-26	119.88	120.14	118.58	119.56	107310
2021-08-27	120.25	123.38	120.25	123.06	145933
2021-08-30	123.42	124.18	122.08	122.24	97855
2021-08-31	121.59	122.79	121.42	121.78	96056
2021-09-01	122.16	123.28	119.95	120.69	123212
2021-09-02	121.05	121.74	120.27	120.32	132358
2021-09-03	119.62	120.13	118.58	118.88	99389
2021-09-07	118.17	118.17	115.79	116.56	224567
2021-09-08	115.92	117.00	115.34	115.93	111932
2021-09-09	115.71	117.45	115.68	115.78	109258
2021-09-10	116.54	116.54	113.05	113.41	127254
2021-09-13	114.54	116.29	113.56	115.09	174273
2021-09-14	115.75	115.75	113.85	114.38	115475
2021-09-15	114.32	115.43	113.90	114.91	90692
2021-09-16	117.54	121.43	116.71	119.60	336591
2021-09-17	119.97	123.96	119.56	123.33	859298
2021-09-20	121.23	122.47	118.88	119.93	284163
2021-09-21	120.72	121.32	119.23	120.25	184222
2021-09-22	120.61	124.42	120.61	123.12	188420
2021-09-23	123.55	126.17	123.31	124.73	212410
2021-09-24	124.59	126.11	123.79	125.05	163884
2021-09-27	126.05	128.90	125.30	127.58	208236
2021-09-28	126.73	127.96	125.36	125.25	244885
2021-09-29	129.63	129.92	127.75	128.06	331237
2021-09-30	129.13	129.36	126.15	126.18	269287
2021-10-01	126.97	129.07	124.22	128.30	331345
2021-10-04	128.00	130.10	127.46	129.17	180866
2021-10-05	130.04	131.27	128.55	130.43	330246
2021-10-06	129.09	131.44	128.59	131.36	219819
2021-10-07	132.23	132.94	130.90	132.23	230607
2021-10-08	132.14	133.58	131.49	133.19	252973
2021-10-11	132.89	133.47	129.19	129.27	242364
2021-10-12	128.90	130.83	128.52	128.96	216587
2021-10-13	128.87	129.49	127.36	128.70	204980
2021-10-14	129.69	131.70	129.09	130.95	183146
2021-10-15	132.01	133.91	131.44	131.46	281249
2021-10-18	130.79	133.25	130.18	132.21	260338
2021-10-19	132.89	132.89	130.60	130.95	235656
2021-10-20	130.83	132.25	129.97	131.32	321590
2021-10-21	131.24	132.56	130.87	132.30	191567
2021-10-22	131.79	133.42	130.67	132.38	230149
2021-10-25	132.65	134.07	131.83	133.40	229254
2021-10-26	132.64	133.86	132.25	133.07	341645
2021-10-27	133.29	134.07	129.79	129.92	282307
2021-10-28	130.10	130.34	128.40	129.01	212513
2021-10-29	128.82	129.74	127.01	127.68	246590
2021-11-01	128.08	128.96	127.67	128.35	310936
2021-11-02	128.27	128.93	127.22	128.46	169371
2021-11-03	127.81	129.76	127.69	129.52	136461
2021-11-04	130.85	133.97	130.00	131.17	205869
2021-11-05	133.07	136.15	133.07	135.96	154913
2021-11-08	136.68	136.97	133.79	134.65	87017
2021-11-09	134.19	135.89	133.83	135.55	117438
2021-11-10	135.47	136.16	133.36	133.79	128475
2021-11-11	133.36	133.44	131.68	132.41	102394
2021-11-12	132.46	133.25	131.95	132.75	108189
2021-11-15	134.00	134.00	130.63	131.04	157539
2021-11-16	130.30	131.50	129.38	129.81	171260
2021-11-17	129.34	129.99	128.57	129.60	114676
2021-11-18	132.12	133.76	130.78	133.08	213611
2021-11-19	131.85	133.20	130.98	132.34	151407
2021-11-22	133.41	135.36	132.16	132.11	152947
2021-11-23	132.68	134.98	131.93	134.66	137428
2021-11-24	134.30	135.34	133.86	134.81	124162
2021-11-26	130.27	131.23	127.43	128.52	141348
2021-11-29	130.12	130.74	127.20	129.15	212093
2021-11-30	127.80	129.14	125.77	125.82	230387
2021-12-01	128.34	129.21	123.84	123.91	203422
2021-12-02	124.85	128.20	124.31	127.23	375451
2021-12-03	129.35	130.91	127.55	129.69	258263
2021-12-06	131.19	134.41	130.93	132.24	201080
2021-12-07	133.03	134.53	132.59	132.99	174034
2021-12-08	132.70	134.35	132.26	133.16	205084
2021-12-09	132.05	133.26	131.29	132.77	166978
2021-12-10	133.86	134.29	133.06	133.83	152126
2021-12-13	132.96	133.78	131.06	132.55	242571
2021-12-14	132.17	135.24	132.05	132.62	204919
2021-12-15	132.27	134.71	131.35	134.57	187295
2021-12-16	135.00	136.22	131.94	132.51	228592
2021-12-17	133.24	134.03	131.15	132.38	738734
2021-12-20	130.29	130.52	127.42	130.24	254266
2021-12-21	131.95	134.86	131.03	134.71	198068
2021-12-22	134.51	135.25	134.34	134.85	136784
2021-12-23	135.58	136.36	135.10	135.93	118046
2021-12-27	136.08	137.96	135.24	137.83	107861
2021-12-28	137.59	139.26	137.59	138.98	120187
2021-12-29	138.60	139.46	138.10	138.79	101925
2021-12-30	139.44	139.98	137.56	137.65	105872
2021-12-31	137.82	139.66	137.56	138.67	118048
2022-01-03	138.79	139.61	137.26	138.22	124413
2022-01-04	138.88	140.99	137.85	140.77	151971
2022-01-05	141.00	142.46	139.50	139.85	169961
2022-01-06	140.37	141.29	139.63	140.30	102960
2022-01-07	140.01	140.86	138.75	138.83	89924
2022-01-10	138.13	138.42	135.98	137.06	161914
2022-01-11	138.59	139.90	136.13	139.57	121596
2022-01-12	140.03	140.62	138.29	138.39	93222
2022-01-13	138.74	140.25	138.52	139.08	122106
2022-01-14	137.59	139.30	137.49	139.26	119503
2022-01-18	138.13	139.73	136.94	138.35	118720
2022-01-19	138.09	139.49	137.30	137.78	106023
2022-01-20	137.91	140.07	136.02	136.40	95584
2022-01-21	137.28	139.41	136.32	137.21	167288
2022-01-24	135.24	139.22	133.42	139.08	123994
2022-01-25	137.42	138.04	132.00	134.35	236290
2022-01-26	135.87	138.23	132.37	134.17	136195
2022-01-27	134.50	136.60	130.66	131.54	118060
2022-01-28	130.79	132.50	129.66	132.35	167629
2022-01-31	132.35	133.46	131.20	132.79	457369
2022-02-01	132.80	133.36	130.93	132.71	174818
2022-02-02	133.00	133.47	131.51	133.04	246161
2022-02-03	132.77	133.65	131.58	132.06	156837
2022-02-04	131.16	133.00	129.66	131.80	118349
2022-02-07	131.69	133.00	131.19	132.29	110795
2022-02-08	132.94	135.69	132.14	135.57	149760
2022-02-09	136.22	138.96	136.22	138.19	155606
2022-02-10	136.63	139.58	135.84	136.31	133404
2022-02-11	136.81	138.10	135.57	136.48	117380
2022-02-14	136.82	137.94	134.42	135.25	164369
2022-02-15	136.95	138.81	136.78	138.03	163280
2022-02-16	136.92	140.17	136.55	139.62	165969
2022-02-17	138.30	138.87	137.14	138.07	109096
2022-02-18	138.08	139.36	136.48	136.60	107447
2022-02-22	137.04	137.80	135.05	135.71	112436
2022-02-23	137.01	137.17	133.32	133.75	161301
2022-02-24	129.33	135.06	126.46	134.68	246250
2022-02-25	134.90	139.00	134.13	138.33	208320
2022-02-28	137.52	148.01	137.39	147.52	453657
2022-03-01	148.00	152.97	146.29	152.21	446133
2022-03-02	152.21	156.83	151.52	153.46	395234
2022-03-03	153.58	153.59	151.31	153.25	195483
2022-03-04	152.00	159.36	151.89	155.88	309736
2022-03-07	156.00	162.98	153.65	154.44	742208
2022-03-08	154.77	155.39	148.73	148.90	276897
2022-03-09	150.60	154.36	150.41	151.40	384365
2022-03-10	149.74	152.37	146.49	147.44	462067
2022-03-11	149.01	150.22	145.96	146.13	167404
2022-03-14	146.83	147.42	142.00	144.85	339081
2022-03-15	146.10	149.32	143.62	149.24	385162
2022-03-16	149.19	149.75	144.58	146.63	293734
2022-03-17	147.16	149.43	146.75	148.83	286420
2022-03-18	148.47	155.06	147.11	154.38	683434
2022-03-21	154.69	157.02	152.20	155.24	437234
2022-03-22	155.84	156.22	153.35	154.12	272466
2022-03-23	154.33	154.86	152.86	153.49	160590
2022-03-24	154.06	155.61	153.23	155.25	118164
2022-03-25	155.22	157.13	155.01	156.19	228660
2022-03-28	155.96	156.14	152.58	153.19	100765
2022-03-29	152.99	154.03	151.86	153.20	214667
2022-03-30	153.43	155.36	151.36	151.59	278269
2022-03-31	151.47	153.38	150.04	150.16	170010
2022-04-01	151.36	153.59	150.32	153.50	232786
2022-04-04	153.51	153.95	150.53	152.19	202173
2022-04-05	151.96	154.13	150.84	150.86	269451
2022-04-06	150.10	150.94	146.96	147.02	191105
2022-04-07	146.72	149.31	146.24	148.52	147856
2022-04-08	148.53	150.64	145.63	145.94	163314
2022-04-11	146.55	148.82	145.82	146.01	150380
2022-04-12	146.44	148.27	145.90	147.16	142611
2022-04-13	148.00	150.31	147.58	150.14	187663
2022-04-14	150.35	152.22	148.95	151.32	175271
2022-04-18	151.72	152.46	149.60	151.63	132053
2022-04-19	150.72	154.46	150.72	154.23	171613
2022-04-20	155.38	159.08	155.19	157.99	227071
2022-04-21	159.87	159.87	155.00	155.47	209166
2022-04-22	154.66	156.47	154.10	154.11	196055
2022-04-25	153.18	153.56	146.31	149.46	174511
2022-04-26	148.50	148.71	145.87	146.35	190797
2022-04-27	145.89	148.26	144.28	146.34	228892
2022-04-28	148.26	149.37	144.07	148.84	310125
2022-04-29	148.24	148.42	142.62	142.91	144458
2022-05-02	143.19	145.30	139.77	142.47	157160
2022-05-03	142.65	145.06	141.61	143.93	156644
2022-05-04	144.21	147.57	142.16	147.07	154433
2022-05-05	143.94	145.87	136.45	137.50	385529
2022-05-06	136.64	141.65	136.49	141.51	417279
2022-05-09	139.68	139.85	135.76	137.25	402938
2022-05-10	138.99	140.40	135.27	137.05	296726
2022-05-11	137.38	141.03	136.88	139.27	421987
2022-05-12	139.54	139.98	135.42	137.87	253260
2022-05-13	138.77	139.67	136.29	137.37	171184
2022-05-16	137.49	138.94	136.94	137.55	126653
2022-05-17	139.21	143.23	139.21	143.10	168451
2022-05-18	142.13	144.45	141.38	142.12	292488
2022-05-19	141.82	143.48	139.23	139.94	270690
2022-05-20	140.62	141.16	136.56	140.34	562011
2022-05-23	141.09	141.67	139.03	140.58	122444
2022-05-24	140.51	144.27	139.60	143.88	260815
2022-05-25	143.58	144.73	141.34	143.55	218927
2022-05-26	145.44	146.56	143.21	143.43	159376
2022-05-27	144.72	145.34	143.96	144.49	181489
2022-05-31	143.20	144.30	141.68	141.98	374065
2022-06-01	142.89	144.76	140.75	142.22	215097
2022-06-02	142.80	144.84	142.19	144.72	192578
2022-06-03	143.81	144.97	141.51	142.88	354124
2022-06-06	143.88	144.33	141.25	143.68	131748
2022-06-07	142.24	147.85	141.32	147.68	191924
2022-06-08	146.13	147.29	144.51	144.60	139401
2022-06-09	143.77	144.57	142.49	142.57	133198
2022-06-10	140.36	141.30	137.76	137.78	131899
2022-06-13	135.00	135.00	131.51	132.61	160988
2022-06-14	133.18	133.86	131.16	133.86	292558
2022-06-15	134.74	135.25	131.66	132.66	473553
2022-06-16	130.40	130.40	125.00	125.82	339429
2022-06-17	127.19	128.58	124.37	125.45	640148
2022-06-21	127.61	132.07	124.98	131.47	303836
2022-06-22	128.94	132.05	128.94	130.76	263181
2022-06-23	130.73	131.76	126.70	128.33	140437
2022-06-24	129.20	131.83	129.20	131.20	367801
2022-06-27	131.00	133.45	130.23	132.04	197723
2022-06-28	133.44	136.00	131.00	131.15	112838
2022-06-29	131.28	131.28	129.27	130.09	104650
2022-06-30	129.12	132.88	129.12	132.06	114209
2022-07-01	131.90	134.00	130.93	133.51	94074
2022-07-05	130.65	131.20	126.31	129.57	195178
2022-07-06	130.22	132.59	127.66	131.01	187220
2022-07-07	131.93	133.56	130.80	131.34	172270
2022-07-08	131.09	132.86	129.32	131.11	83729
2022-07-11	129.21	132.10	128.89	131.00	186883
2022-07-12	131.00	132.84	130.25	130.90	106784
2022-07-13	129.46	130.75	127.85	127.97	142947
2022-07-14	125.91	129.75	125.91	128.12	195075
2022-07-15	129.87	129.87	127.61	128.83	130536
2022-07-18	130.60	131.20	128.61	128.85	159787
2022-07-19	128.40	134.91	128.40	134.58	124073
2022-07-20	133.48	136.60	133.39	136.13	138773
2022-07-21	134.96	136.75	134.45	136.70	79253
2022-07-22	137.15	138.23	136.09	136.72	81867
2022-07-25	136.63	138.35	136.39	137.38	117935
2022-07-26	136.35	138.14	136.35	137.74	97426
2022-07-27	139.24	139.70	137.16	138.58	104677
2022-07-28	138.60	142.05	138.60	141.55	82394
2022-07-29	140.74	144.44	140.52	143.44	132219
2022-08-01	143.07	143.69	141.29	142.63	164710
2022-08-02	143.13	143.44	141.23	141.32	134459
2022-08-03	142.54	142.82	139.39	141.97	178924
2022-08-04	142.47	147.91	140.99	146.03	257011
2022-08-05	145.09	145.54	142.23	144.50	221956
2022-08-08	144.50	145.89	143.80	144.95	284323
2022-08-09	144.04	144.55	142.03	143.17	150715
2022-08-10	145.30	145.82	143.54	144.04	156553
2022-08-11	143.81	145.25	143.56	144.18	103304
2022-08-12	144.55	147.55	144.49	147.46	69151
2022-08-15	146.90	149.58	146.90	148.76	109216
2022-08-16	148.68	149.65	148.32	149.06	74428
2022-08-17	147.97	151.51	147.06	149.61	158462
2022-08-18	150.08	150.79	148.94	150.38	97969
2022-08-19	150.00	150.05	148.18	149.34	110341
2022-08-22	147.79	148.34	145.27	145.49	70270
2022-08-23	144.87	146.67	144.01	146.03	92796
2022-08-24	150.47	151.66	148.68	150.94	303054
2022-08-25	150.86	153.44	150.86	153.06	103995
2022-08-26	152.89	153.53	148.01	148.14	131034
2022-08-29	147.18	149.27	146.33	148.86	140227
2022-08-30	148.92	149.21	147.11	148.78	287474
2022-08-31	148.35	148.86	146.11	147.19	237444
2022-09-01	146.78	146.78	143.79	144.69	227141
2022-09-02	145.74	146.51	141.26	141.69	175384
2022-09-06	142.79	144.46	141.97	144.20	257300
2022-09-07	143.43	149.07	143.43	148.62	224739
2022-09-08	147.77	148.72	146.44	148.31	206742
2022-09-09	149.04	152.35	148.83	151.64	179232
2022-09-12	152.06	154.21	150.70	153.41	239257
2022-09-13	151.00	152.18	145.89	146.56	326372
2022-09-14	146.47	149.18	145.36	149.16	186418
2022-09-15	148.91	149.30	146.38	147.03	110611
2022-09-16	145.33	145.68	143.60	145.00	422174
2022-09-19	143.63	147.31	143.63	146.07	144000
2022-09-20	145.12	146.03	142.94	145.11	201060
2022-09-21	146.89	148.53	142.98	142.98	154666
2022-09-22	142.67	144.54	140.55	143.78	197553
2022-09-23	141.75	141.91	136.21	138.70	210887
2022-09-26	138.07	140.65	137.48	137.80	188110
2022-09-27	139.02	140.35	136.23	137.04	135932
2022-09-28	137.90	141.85	136.43	140.87	181644
2022-09-29	139.30	140.70	137.21	140.11	180321
2022-09-30	140.41	142.51	139.06	139.16	285500
2022-10-03	141.58	143.84	140.46	142.69	226750
2022-10-04	144.60	150.59	144.60	150.47	280547
2022-10-05	148.74	150.55	147.41	149.01	158384
2022-10-06	148.78	149.61	147.66	148.59	150161
2022-10-07	148.22	148.22	146.55	147.65	110847
2022-10-10	148.98	150.69	147.66	148.43	145769
2022-10-11	148.45	151.16	147.72	149.74	221622
2022-10-12	148.77	149.82	148.20	148.62	227870
2022-10-13	146.32	153.80	146.17	151.90	237756
2022-10-14	151.90	153.05	148.16	148.26	176650
2022-10-17	150.49	156.66	150.49	156.17	259475
2022-10-18	158.23	161.20	157.21	160.48	185296
2022-10-19	159.31	162.93	159.24	161.64	169764
2022-10-20	162.47	164.54	159.94	160.68	210607
2022-10-21	160.65	165.56	159.78	164.63	159896
2022-10-24	166.09	166.09	164.08	165.80	236743
2022-10-25	166.00	169.99	165.63	168.39	245929
2022-10-26	168.53	168.53	164.81	164.95	275396
2022-10-27	166.00	167.66	164.67	165.73	303993
2022-10-28	165.42	169.38	164.69	169.14	237476
2022-10-31	167.88	168.77	166.72	167.83	305444
2022-11-01	169.24	169.34	167.60	167.78	131475
2022-11-02	166.69	169.96	164.19	164.95	187936
2022-11-03	161.35	168.99	158.50	167.30	317367
2022-11-04	167.81	173.05	167.40	171.80	294582
2022-11-07	171.86	173.96	170.29	173.92	247051
2022-11-08	174.91	178.19	173.38	175.55	147554
2022-11-09	174.88	176.48	173.80	175.15	123296
2022-11-10	179.79	179.79	173.03	173.39	274673
2022-11-11	172.08	172.31	166.88	167.15	359225
2022-11-14	167.68	172.23	166.83	169.64	232654
2022-11-15	170.75	175.81	169.77	175.15	314293
2022-11-16	175.30	175.68	173.81	174.42	98599
2022-11-17	172.98	175.26	171.61	175.01	144942
2022-11-18	176.20	177.40	175.14	175.41	132513
2022-11-21	175.37	177.14	174.60	175.21	153052
2022-11-22	175.91	178.71	175.91	177.82	120397
2022-11-23	178.00	179.19	177.62	178.05	75848
2022-11-25	178.88	180.28	178.38	179.33	31444
2022-11-28	177.55	179.41	177.36	177.69	161876
2022-11-29	177.03	178.33	175.43	175.45	180938
2022-11-30	175.70	176.65	174.39	176.65	254460
2022-12-01	177.92	179.51	176.37	178.49	359448
2022-12-02	177.16	182.55	177.12	180.35	261328
2022-12-05	178.53	178.53	176.56	176.84	113184
2022-12-06	177.73	178.82	172.24	174.73	259011
2022-12-07	174.57	176.21	172.47	172.49	181581
2022-12-08	173.47	174.83	170.92	171.79	166490
2022-12-09	172.00	173.47	169.68	169.75	91136
2022-12-12	168.40	170.96	168.40	169.71	176597
2022-12-13	171.94	172.19	169.53	169.98	214999
2022-12-14	170.22	171.09	167.98	169.62	155262
2022-12-15	168.51	168.51	165.33	165.67	120975
2022-12-16	164.47	165.52	163.30	165.35	668877
2022-12-19	165.96	167.14	164.14	165.51	195894
2022-12-20	165.87	168.28	165.55	165.84	183739
2022-12-21	166.36	168.29	166.36	167.58	220011
2022-12-22	166.93	167.34	161.97	163.20	174763
2022-12-23	163.77	165.61	163.43	165.00	123906
2022-12-27	165.45	167.30	165.31	166.16	100198
2022-12-28	165.90	166.25	164.25	164.25	91857
2022-12-29	164.82	166.74	164.50	166.39	94849
2022-12-30	166.08	168.00	164.84	166.99	94792
2023-01-03	166.63	167.74	163.57	165.04	205050
2023-01-04	164.74	167.46	164.28	165.06	165978
2023-01-05	164.70	166.11	164.19	164.35	190251
2023-01-06	165.96	170.30	165.74	169.96	253536
2023-01-09	170.56	170.56	164.86	165.02	179248
2023-01-10	165.65	167.29	164.14	166.62	218735
2023-01-11	167.19	168.83	166.65	168.18	135803
2023-01-12	168.17	168.24	166.69	167.79	187736
2023-01-13	166.00	167.73	165.20	165.88	150638
2023-01-17	166.54	167.77	165.58	165.75	139180
2023-01-18	165.90	166.21	159.49	159.52	240998
2023-01-19	158.94	160.09	157.58	157.59	185358
2023-01-20	158.69	159.23	157.07	159.19	210345
2023-01-23	159.77	159.77	156.84	158.07	188888
2023-01-24	156.86	160.75	156.76	160.00	281711
2023-01-25	159.34	163.76	158.87	162.50	202300
2023-01-26	163.16	163.61	161.37	162.22	122251
2023-01-27	162.46	163.64	159.88	160.32	178782
2023-01-30	160.93	163.17	160.11	162.27	150109
2023-01-31	163.38	165.82	162.20	165.80	248660
2023-02-01	165.19	166.99	163.31	166.22	259205
2023-02-02	166.22	168.09	165.50	167.49	260638
2023-02-03	167.30	170.63	167.03	169.63	259588
2023-02-06	169.20	171.54	169.01	170.25	158088
2023-02-07	170.24	173.27	168.80	173.00	159187
2023-02-08	171.63	171.96	169.97	170.35	119654
2023-02-09	171.16	171.67	167.96	168.34	185016
2023-02-10	168.35	171.36	168.17	170.97	125208
2023-02-13	171.56	172.66	171.01	171.39	90564
2023-02-14	171.01	172.57	169.99	170.30	105761
2023-02-15	169.64	171.70	168.50	171.54	203697
2023-02-16	170.18	173.04	169.10	171.77	129025
2023-02-17	171.79	174.78	171.79	174.35	137205
2023-02-21	174.00	174.00	171.09	172.07	190127
2023-02-22	175.38	180.90	172.52	178.33	429921
2023-02-23	179.21	182.55	175.91	178.51	293982
2023-02-24	177.58	178.61	176.06	177.52	207323
2023-02-27	178.42	179.22	176.00	176.68	147239
2023-02-28	176.96	178.20	174.63	174.79	195922
2023-03-01	174.28	177.04	173.92	176.01	126646
2023-03-02	175.58	179.02	175.45	178.78	112312
2023-03-03	179.73	179.73	176.29	177.67	204390
2023-03-06	177.05	178.31	175.18	176.86	188663
2023-03-07	177.31	178.38	175.92	176.03	154447
2023-03-08	176.01	177.76	173.51	174.85	126761
2023-03-09	175.92	176.30	172.20	172.65	111599
2023-03-10	172.23	173.80	169.50	170.43	144104
2023-03-13	168.00	169.45	165.88	167.14	125258
2023-03-14	170.17	172.55	169.16	170.54	145456
2023-03-15	167.82	168.33	162.99	165.74	150713
2023-03-16	164.04	170.42	163.53	169.73	159701
2023-03-17	169.07	169.07	164.12	164.29	305826
2023-03-20	166.11	169.81	166.11	169.53	116890
2023-03-21	171.80	172.42	169.75	171.58	172599
2023-03-22	171.67	172.59	168.19	168.34	133822
2023-03-23	168.06	169.60	166.36	167.13	93533
2023-03-24	166.00	170.75	165.90	169.93	135051
2023-03-27	171.36	172.57	170.54	171.71	114586
2023-03-28	171.63	173.27	171.49	172.18	115763
2023-03-29	173.50	174.14	171.85	173.33	131067
2023-03-30	174.94	175.16	172.92	174.48	91453
2023-03-31	176.04	177.07	174.99	176.26	164307
2023-04-03	176.00	178.69	174.17	178.30	129062
2023-04-04	178.31	178.35	173.62	173.85	94015
2023-04-05	173.11	175.04	172.71	173.85	169423
2023-04-06	174.51	175.87	172.73	173.33	107127
2023-04-10	172.82	175.35	172.82	175.08	86116
2023-04-11	175.88	176.88	174.05	176.17	65924
2023-04-12	176.63	177.95	175.23	177.08	62784
2023-04-13	177.56	177.79	174.93	177.06	99815
2023-04-14	175.99	176.95	174.47	175.14	72336
2023-04-17	176.40	178.74	175.71	177.40	147408
2023-04-18	178.38	179.61	177.91	178.41	101156
2023-04-19	178.56	178.56	174.88	174.90	87663
2023-04-20	174.26	175.57	173.40	175.18	82464
2023-04-21	176.23	176.56	173.59	174.73	102509
2023-04-24	174.23	176.04	173.50	174.36	47357
2023-04-25	173.40	174.46	172.33	172.51	108234
2023-04-26	171.27	171.27	166.16	166.87	128855
2023-04-27	167.73	168.20	165.69	167.98	529600
2023-04-28	168.49	170.97	168.49	169.83	123479
2023-05-01	170.33	173.70	170.33	171.71	151906
2023-05-02	171.67	171.67	167.84	170.53	131207
2023-05-03	171.62	172.17	169.41	170.25	187827
2023-05-04	170.70	170.70	157.72	162.41	228506
2023-05-05	163.70	165.10	162.78	163.45	270756
2023-05-08	164.70	164.70	162.09	162.38	95427
2023-05-09	162.23	164.08	161.35	163.75	113322
2023-05-10	165.32	165.32	162.21	163.99	83331
2023-05-11	163.26	164.48	162.58	163.59	96658
2023-05-12	164.29	164.52	161.99	163.34	78915
2023-05-15	163.59	165.31	163.17	164.75	83243
2023-05-16	164.87	164.87	162.61	163.36	105264
2023-05-17	164.05	166.58	164.05	165.26	144994
2023-05-18	164.56	165.91	162.79	164.40	138490
2023-05-19	165.88	166.50	163.41	163.51	119293
2023-05-22	163.18	165.53	162.79	164.76	78674
2023-05-23	163.74	163.74	160.95	160.98	107066
2023-05-24	160.38	161.43	159.69	160.43	101448
2023-05-25	160.29	160.29	158.03	159.16	100660
2023-05-26	159.64	161.43	159.31	159.35	185875
2023-05-30	159.23	160.46	158.29	158.80	144807
2023-05-31	158.93	159.89	157.86	158.06	421596
2023-06-01	159.17	163.70	158.53	163.02	204042
2023-06-02	164.39	167.26	163.88	167.22	106877
2023-06-05	166.21	165.93	163.91	167.22	108104
2023-06-06	163.62	168.24	163.62	167.15	110471
2023-06-07	167.23	171.26	166.83	170.34	269980
2023-06-08	170.14	175.17	169.63	174.87	208883
2023-06-09	175.36	175.36	172.76	173.86	128430
2023-06-12	174.00	177.99	173.87	177.14	220355
2023-06-13	176.90	177.98	175.42	176.22	186187
2023-06-14	175.72	176.54	173.24	174.14	143453
2023-06-15	173.52	176.84	173.52	176.00	182476
2023-06-16	177.16	177.69	175.44	176.52	311306
2023-06-20	176.42	176.42	174.31	175.59	159656
2023-06-21	174.55	178.82	174.55	178.69	163404
2023-06-22	177.64	177.74	175.53	175.80	73881
2023-06-23	174.58	175.65	172.26	173.00	186107
2023-06-26	172.52	174.94	171.30	173.76	89420
2023-06-27	174.22	177.24	173.78	176.77	110170
2023-06-28	177.10	178.07	176.39	177.93	172119
2023-06-29	177.74	183.35	177.74	182.11	197877
2023-06-30	182.96	183.90	181.82	183.66	139229
2023-07-03	182.01	182.93	180.37	181.85	101615
2023-07-05	180.75	183.60	180.47	182.94	149694
2023-07-06	182.13	185.10	181.38	185.00	205658
2023-07-07	184.75	187.35	184.75	184.86	140163
2023-07-10	184.33	185.96	184.08	185.48	116311
2023-07-11	185.30	187.79	184.81	187.24	107680
2023-07-12	188.44	191.75	188.44	190.79	205192
2023-07-13	190.23	191.66	187.63	188.26	169257
2023-07-14	188.26	188.60	185.52	188.26	151538
2023-07-17	188.70	190.26	187.88	188.61	176803
2023-07-18	188.44	190.68	187.94	188.83	128630
2023-07-19	188.48	188.76	185.96	187.68	167160
2023-07-20	188.75	192.34	187.57	191.47	224224
2023-07-21	193.74	193.74	191.33	191.53	195964
2023-07-24	191.53	193.56	190.35	192.88	157545
2023-07-25	191.53	193.81	189.51	193.49	149198
2023-07-26	193.10	194.79	191.92	193.78	166931
2023-07-27	193.45	194.41	191.00	191.87	121398
2023-07-28	192.17	192.93	190.39	190.48	131045
2023-07-31	190.74	191.77	189.34	191.36	168925
2023-08-01	190.31	192.63	189.52	190.79	134121
2023-08-02	189.15	191.00	188.71	189.49	184943
2023-08-03	197.97	199.68	194.25	198.51	312283
2023-08-04	200.00	203.25	199.06	202.35	266993
2023-08-07	204.64	208.46	204.44	207.50	243942
2023-08-08	206.50	208.87	205.87	207.50	152768
2023-08-09	207.55	209.00	206.33	207.80	172106
2023-08-10	207.25	208.50	204.24	204.77	111748
2023-08-11	204.70	207.31	204.12	207.14	74530
2023-08-14	207.12	207.77	205.94	206.31	105117
2023-08-15	205.78	206.02	203.52	203.82	84996
2023-08-16	204.47	205.44	202.97	203.58	107477
2023-08-17	203.65	204.91	200.43	200.51	144504
2023-08-18	200.43	203.44	199.41	201.61	175076
2023-08-21	201.40	205.32	201.40	204.16	152271
2023-08-22	204.35	206.00	204.26	205.03	181916
2023-08-23	205.25	207.04	204.80	206.31	198955
2023-08-24	205.37	207.00	204.01	204.12	188527
2023-08-25	205.73	207.03	204.62	205.58	92250
2023-08-28	205.38	208.00	205.38	207.38	99759
2023-08-29	207.14	208.66	205.64	207.83	85769
2023-08-30	208.58	209.70	206.60	208.15	106426
2023-08-31	208.50	209.67	207.62	207.99	117492
2023-09-01	209.77	209.77	207.83	208.83	116062
2023-09-05	207.50	207.94	203.36	203.47	158448
2023-09-06	203.75	205.10	201.71	202.71	114668
2023-09-07	203.38	203.38	200.48	201.47	157407
2023-09-08	201.43	202.19	198.74	199.54	121294
2023-09-11	199.71	201.90	197.41	201.35	183793
2023-09-12	199.97	203.46	199.97	203.23	176600
2023-09-13	202.59	204.66	200.68	201.12	130883
2023-09-14	201.08	202.35	200.22	202.20	151506
2023-09-15	201.41	202.31	199.68	200.58	704227
2023-09-18	200.79	206.33	200.79	204.78	147647
2023-09-19	204.29	206.08	204.29	205.26	138089
2023-09-20	205.90	206.61	203.34	203.38	138252
2023-09-21	203.38	203.78	198.97	199.23	110918
2023-09-22	199.05	200.57	197.72	197.79	113161
2023-09-25	197.52	199.72	197.46	198.70	88435
2023-09-26	197.70	198.42	195.88	195.91	117306
2023-09-27	196.59	199.09	196.47	197.28	92879
2023-09-28	197.74	200.22	197.48	197.90	171783
2023-09-29	199.39	199.39	195.10	195.63	153434
2023-10-02	195.22	195.53	192.00	193.05	123981
2023-10-03	192.77	194.22	191.73	192.95	226324
2023-10-04	193.11	193.80	190.64	192.96	176465
2023-10-05	192.84	194.54	192.25	192.83	131266
2023-10-06	192.48	195.11	191.80	193.92	140523
2023-10-09	196.78	202.00	194.26	200.72	147080
2023-10-10	201.68	203.00	199.88	202.76	212740
2023-10-11	203.59	206.13	202.75	205.78	184613
2023-10-12	206.69	207.58	203.60	204.63	145446
2023-10-13	205.88	206.89	204.26	205.62	164798
2023-10-16	206.71	210.00	205.91	206.02	129381
2023-10-17	205.91	210.21	205.91	208.44	197510
2023-10-18	207.73	208.96	205.17	205.20	158449
2023-10-19	205.04	206.84	202.64	203.30	331056
2023-10-20	204.17	205.41	200.98	201.50	227236
2023-10-23	201.00	201.77	199.60	199.66	169060
2023-10-24	201.08	201.08	198.35	198.36	76661
2023-10-25	199.17	199.91	197.95	198.03	145178
2023-10-26	197.99	201.06	197.84	198.62	170529
2023-10-27	197.59	198.48	194.46	195.67	207092
2023-10-30	196.81	198.12	195.14	196.17	136361
2023-10-31	197.00	199.14	196.10	198.81	196387
2023-11-01	199.06	201.23	198.08	200.40	189698
2023-11-02	200.40	205.43	198.45	204.28	160638
2023-11-03	206.19	207.24	203.65	203.75	175633
2023-11-06	203.75	207.74	203.22	207.55	212947
2023-11-07	207.43	208.99	206.02	208.40	170413
2023-11-08	209.20	209.49	203.61	204.72	93351
2023-11-09	205.69	208.22	205.34	205.83	182108
2023-11-10	206.48	207.57	204.50	207.48	138822
2023-11-13	208.01	214.97	208.01	213.37	238289
2023-11-14	213.95	216.55	213.95	214.66	279557
2023-11-15	214.09	215.00	211.64	212.99	171869
2023-11-16	213.21	215.75	210.85	211.00	169571
2023-11-17	211.89	213.22	210.20	210.32	128759
2023-11-20	210.32	212.79	210.04	211.45	301391
2023-11-21	211.05	212.77	210.56	212.23	116923
2023-11-22	211.89	215.63	211.89	214.04	130074
2023-11-24	214.33	215.13	213.70	214.11	38533
2023-11-27	213.88	215.07	212.50	213.83	131914
2023-11-28	213.83	213.83	209.70	210.05	269828
2023-11-29	211.47	212.39	209.01	210.57	303457
2023-11-30	211.41	214.43	211.41	213.90	212713
2023-12-01	214.07	219.15	212.33	219.05	297652
2023-12-04	219.05	221.24	215.95	217.62	211218
2023-12-05	217.36	217.53	215.38	215.95	96124
2023-12-06	215.98	218.09	213.89	214.61	125948
2023-12-07	214.95	215.15	212.75	214.75	147856
2023-12-08	214.75	216.60	213.73	215.59	119810
2023-12-11	215.60	217.52	215.34	216.62	196548
2023-12-12	216.68	221.91	216.12	221.17	232864
2023-12-13	221.05	224.74	220.75	222.48	219931
2023-12-14	222.78	223.45	216.96	218.19	284793
2023-12-15	217.70	221.19	217.70	219.69	387179
2023-12-18	219.90	220.95	218.47	219.63	101923
2023-12-19	219.63	221.50	219.33	221.18	103690
2023-12-20	221.84	221.84	216.64	217.42	259214
2023-12-21	218.80	219.45	215.91	219.00	221733
2023-12-22	220.25	222.15	219.60	220.94	108972
2023-12-26	220.87	222.13	220.02	221.26	207495
2023-12-27	221.13	221.86	220.57	221.67	47520
2023-12-28	220.87	224.11	220.70	221.55	80369
2023-12-29	221.87	223.89	221.57	222.79	148130
2024-01-02	222.79	224.45	221.74	222.36	113790
2024-01-03	221.78	221.78	218.12	218.39	203371
2024-01-04	219.26	220.25	216.83	217.27	191955
2024-01-05	216.58	218.15	215.80	217.73	151129
2024-01-08	216.83	216.83	213.28	215.64	202248
2024-01-09	214.64	214.92	212.05	214.42	114653
2024-01-10	215.19	218.58	214.87	218.54	132668
2024-01-11	218.42	219.07	217.20	218.47	120816
2024-01-12	220.23	222.61	219.21	222.50	106482
2024-01-16	221.74	221.89	218.08	220.39	193616
2024-01-17	219.32	221.90	217.57	220.43	157966
2024-01-18	221.19	224.28	220.98	223.82	130850
2024-01-19	224.50	224.50	222.01	222.77	110275
2024-01-22	222.96	227.00	222.96	226.13	102826
2024-01-23	227.18	227.20	224.52	225.52	99054
2024-01-24	226.21	227.73	222.83	223.22	134413
2024-01-25	224.64	225.55	221.82	224.26	178840
2024-01-26	225.25	226.42	224.08	225.73	85663
2024-01-29	226.03	226.90	223.55	226.09	119041
2024-01-30	225.91	226.50	224.91	225.45	138943
2024-01-31	226.03	226.03	221.89	222.57	140440
2024-02-01	223.62	224.51	221.76	224.34	272326
2024-02-02	223.41	226.39	222.03	225.88	123538
2024-02-05	224.20	226.48	220.90	225.95	102395
2024-02-06	226.03	227.04	224.35	226.90	114136
2024-02-07	227.28	228.64	226.53	226.88	130060
2024-02-08	227.49	227.49	224.18	226.45	188689
2024-02-09	227.00	228.93	225.73	228.82	157687
2024-02-12	228.82	229.92	227.98	228.64	148000
2024-02-13	226.70	229.42	225.33	228.91	202018
2024-02-14	228.00	235.13	226.67	234.65	306446
2024-02-15	232.14	238.73	230.00	236.37	252813
2024-02-16	236.94	238.00	233.54	233.71	252384
2024-02-20	233.33	236.52	232.82	234.79	131646
2024-02-21	235.75	239.25	235.61	239.15	168531
2024-02-22	239.75	240.30	237.29	238.53	149418
2024-02-23	238.94	239.57	237.83	238.99	107670
2024-02-26	238.99	239.87	237.90	238.01	134623
2024-02-27	236.82	238.84	234.59	236.03	196288
2024-02-28	235.80	236.52	234.37	235.50	204363
2024-02-29	236.10	237.51	234.49	236.27	333830
2024-03-01	235.84	238.14	235.08	238.13	149341
2024-03-04	238.64	241.61	237.61	240.12	276725
2024-03-05	240.61	242.79	237.43	238.94	181782
2024-03-06	240.17	241.72	239.35	241.63	139450
2024-03-07	242.06	243.21	240.56	242.75	188033
2024-03-08	243.24	244.15	240.77	241.91	176936
2024-03-11	241.10	241.10	236.46	237.59	126504
2024-03-12	236.91	239.92	236.31	239.89	145281
2024-03-13	239.99	241.12	238.15	240.94	153244
2024-03-14	241.72	242.18	238.81	240.97	125158
2024-03-15	239.78	244.65	239.78	242.87	587814
2024-03-18	243.85	245.29	242.83	244.73	178672
2024-03-19	245.45	245.90	241.44	243.26	249973
2024-03-20	243.00	245.79	242.52	245.33	281985
2024-03-21	246.00	247.64	245.69	246.51	189834
2024-03-22	247.57	250.13	247.06	250.01	260394
2024-03-25	248.75	251.02	247.57	249.45	244554
2024-03-26	249.15	251.77	249.15	251.01	186998
2024-03-27	252.05	253.71	250.14	253.57	373722
2024-03-28	255.61	257.37	252.60	255.94	256635
2024-04-01	257.01	257.65	255.00	256.94	320154
2024-04-02	256.55	257.91	253.40	254.99	179342
2024-04-03	255.00	257.90	254.04	257.29	211196
2024-04-04	259.27	259.71	254.98	255.57	217227
2024-04-05	255.50	259.48	254.84	259.13	386962
2024-04-08	260.16	261.46	258.41	258.92	436915
2024-04-09	258.01	258.23	253.06	254.56	182808
2024-04-10	252.94	254.70	251.45	252.98	163936
2024-04-11	253.64	253.64	251.61	252.44	129444
2024-04-12	252.00	253.18	247.76	249.41	150044
2024-04-15	252.78	252.84	246.71	247.08	126074
2024-04-16	247.00	252.35	246.43	249.93	202062
2024-04-17	252.00	252.03	248.64	249.67	142569
2024-04-18	250.00	252.03	248.00	248.53	180887
2024-04-19	250.00	252.01	248.71	250.24	133452
2024-04-22	250.84	252.19	249.45	250.95	162254
2024-04-23	251.68	254.25	251.47	253.32	129215
2024-04-24	254.20	254.20	250.87	252.64	115695
2024-04-25	251.67	253.99	249.14	253.49	141367
2024-04-26	254.20	255.00	251.84	254.01	137055
2024-04-29	254.47	257.38	254.47	257.00	291178
2024-04-30	257.70	259.88	253.23	253.42	317528
2024-05-01	253.05	259.01	251.82	256.98	232381
2024-05-02	258.00	267.42	250.97	262.93	272193
2024-05-03	266.63	269.00	265.07	268.17	303319
2024-05-06	271.33	279.79	270.72	273.69	207052
2024-05-07	273.69	278.13	273.69	276.59	284027
2024-05-08	276.67	278.35	273.52	274.24	174921
2024-05-09	274.40	277.26	274.40	277.08	133017
2024-05-10	279.90	279.90	276.85	277.33	146033
2024-05-13	277.97	278.26	272.99	273.01	161111
2024-05-14	273.11	274.68	271.92	274.48	157317
2024-05-15	275.35	278.48	275.35	277.00	168586
2024-05-16	277.29	278.65	276.43	276.57	138973
2024-05-17	277.58	279.41	276.10	278.21	129667
2024-05-20	278.17	279.80	277.19	279.39	174927
2024-05-21	280.00	286.24	277.50	285.21	304849
2024-05-22	285.34	285.34	278.92	280.75	180573
2024-05-23	282.66	284.81	280.08	281.61	232619
2024-05-24	282.57	282.57	280.11	280.71	170550
2024-05-28	280.70	281.70	277.57	277.65	195739
2024-05-29	276.50	278.64	275.00	276.24	244027
2024-05-30	277.25	279.55	277.25	279.11	172457
2024-05-31	280.36	283.38	278.35	282.82	251096
2024-06-03	283.27	286.65	279.42	281.61	254556
2024-06-04	280.90	281.59	276.44	277.10	199025
2024-06-05	277.10	279.27	275.27	277.86	139419
2024-06-06	278.36	278.36	273.30	274.09	194372
2024-06-07	274.04	275.11	270.86	271.55	128175
2024-06-10	270.51	273.62	270.24	272.61	303390
2024-06-11	271.26	272.31	268.63	268.84	345742
2024-06-12	270.03	272.18	269.25	271.00	257469
2024-06-13	270.50	270.50	266.68	268.98	190680
2024-06-14	267.13	268.42	263.58	266.01	180777
2024-06-17	264.64	271.53	263.04	270.88	250595
2024-06-18	270.69	280.99	270.09	278.60	214610
2024-06-20	278.60	281.36	276.17	276.20	148308
2024-06-21	277.17	277.17	274.36	275.01	554964
2024-06-24	275.00	278.68	274.27	275.39	245879
2024-06-25	275.39	276.28	271.73	273.19	228521
2024-06-26	271.51	274.90	270.89	273.53	443402
2024-06-27	274.06	275.04	272.05	273.16	195475
2024-06-28	274.33	277.38	269.95	270.98	584949
2024-07-01	273.18	273.64	269.17	270.89	204571
2024-07-02	270.00	272.87	268.11	271.65	174745
2024-07-03	271.73	273.35	270.95	272.25	134163
2024-07-05	272.25	272.48	267.73	271.24	279866
2024-07-08	272.24	275.84	271.28	272.61	170730
2024-07-09	272.09	276.24	272.09	274.15	217948
2024-07-10	275.12	281.72	273.99	281.58	217889
2024-07-11	282.38	283.84	281.14	281.76	226858
2024-07-12	283.84	283.84	279.35	279.52	232338
2024-07-15	281.07	282.50	275.63	275.88	371692
2024-07-16	277.16	286.18	277.16	285.69	240066
2024-07-17	284.68	288.44	283.38	283.49	255853
2024-07-18	284.19	285.29	279.44	280.69	159864
2024-07-19	280.96	281.49	275.79	277.04	140792
2024-07-22	277.04	281.34	275.17	281.34	299532
2024-07-23	281.34	286.12	280.75	284.04	165820
2024-07-24	283.24	284.16	278.86	279.21	165043
2024-07-25	279.21	283.99	278.40	278.78	153803
2024-07-26	280.35	282.28	278.58	280.32	158346
2024-07-29	281.47	283.42	279.79	281.14	176550
2024-07-30	283.60	286.94	283.60	285.47	270449
2024-07-31	288.76	297.53	288.05	294.70	323514
2024-08-01	295.52	297.19	289.57	290.81	419124
2024-08-02	287.25	287.25	273.57	275.98	268175
2024-08-05	266.95	268.14	258.85	265.18	266299
2024-08-06	267.83	272.48	266.50	268.54	333222
2024-08-07	271.37	272.71	266.78	268.15	332915
2024-08-08	274.19	286.81	271.50	286.66	342874
2024-08-09	288.88	292.45	286.44	291.33	399361
2024-08-12	291.75	298.95	290.66	298.66	419723
2024-08-13	299.10	299.10	291.95	296.91	209174
2024-08-14	297.00	299.61	296.21	299.29	177312
2024-08-15	300.00	303.01	298.00	302.23	142129
2024-08-16	302.50	303.57	300.71	301.22	136137
2024-08-19	301.44	302.79	300.16	302.49	107439
2024-08-20	302.49	302.74	297.90	298.54	131776
2024-08-21	299.12	301.43	297.81	301.41	91526
2024-08-22	301.52	304.92	300.52	304.17	206847
2024-08-23	306.25	310.72	305.43	309.99	257137
2024-08-26	311.00	316.03	310.05	313.90	522477
2024-08-27	313.12	317.83	311.22	315.74	403520
2024-08-28	315.74	317.64	310.94	312.16	254237
2024-08-29	311.30	318.20	311.30	314.40	182798
2024-08-30	314.40	316.30	310.30	315.86	153242
2024-09-03	314.66	315.35	302.20	302.97	366820
2024-09-04	302.78	305.82	301.79	302.82	211810
2024-09-05	302.82	303.50	300.43	301.15	143853
2024-09-06	301.89	303.69	292.63	293.75	225135
2024-09-09	295.96	299.84	293.83	298.00	221853
2024-09-10	299.82	299.82	294.61	296.07	192666
2024-09-11	296.58	302.06	290.97	300.47	196798
2024-09-12	300.74	306.09	299.80	303.84	145852
2024-09-13	304.60	311.09	304.60	309.95	287578
2024-09-16	311.49	313.69	310.27	312.39	229235
2024-09-17	312.92	316.04	310.02	315.45	279583
2024-09-18	315.45	318.97	312.05	313.60	167357
2024-09-19	317.67	318.90	313.23	317.98	501085
2024-09-20	318.00	328.83	318.00	328.50	570047
2024-09-23	328.50	333.73	326.96	332.22	302786
2024-09-24	332.84	333.53	326.39	327.34	247846
2024-09-25	328.22	328.44	323.74	324.94	232356
2024-09-26	325.67	329.67	325.05	325.92	180439
2024-09-27	326.77	328.27	324.34	325.65	255403
2024-09-30	324.77	329.76	323.76	328.69	303426
2024-10-01	327.83	337.50	327.69	336.91	341952
2024-10-02	336.91	341.18	336.05	338.51	309153
2024-10-03	338.53	341.96	336.97	337.77	250922
2024-10-04	341.20	342.23	335.73	337.50	210125
2024-10-07	337.50	339.26	333.75	335.08	207192
2024-10-08	338.58	338.76	335.54	338.12	316956
2024-10-09	337.65	345.34	337.65	344.57	245080
2024-10-10	342.77	342.98	338.32	340.29	159112
2024-10-11	341.09	347.64	341.09	346.92	141426
2024-10-14	348.91	349.95	347.37	347.75	172777
2024-10-15	348.76	352.83	347.00	347.46	209558
2024-10-16	348.00	360.96	348.00	360.55	468407
2024-10-17	361.79	366.59	360.91	362.91	283319
2024-10-18	363.19	365.50	362.15	364.34	259023
2024-10-21	366.17	367.56	361.71	364.30	246662
2024-10-22	361.50	362.94	352.00	352.05	319103
2024-10-23	351.71	353.52	347.02	350.17	256284
2024-10-24	348.62	349.88	343.90	344.31	260079
2024-10-25	346.97	348.00	343.45	345.68	188682
2024-10-28	347.54	352.38	345.87	349.58	182132
2024-10-29	348.66	357.02	347.05	353.99	264312
2024-10-30	352.13	355.21	350.91	353.74	320733
2024-10-31	360.16	371.04	344.31	344.96	384707
2024-11-01	347.22	350.50	346.05	348.82	211457
2024-11-04	347.80	353.37	347.35	350.01	247956
2024-11-05	353.20	361.86	352.28	360.37	334404
2024-11-06	380.68	380.98	371.08	377.46	279755
2024-11-07	376.89	381.33	369.88	377.27	248118
2024-11-08	378.45	387.05	377.43	385.84	178656
2024-11-11	390.67	393.40	388.67	389.49	156643
2024-11-12	390.29	391.00	383.88	385.64	330098
2024-11-13	387.37	390.42	385.25	385.42	207495
2024-11-14	384.39	384.39	356.03	361.24	568214
2024-11-15	360.39	361.70	354.19	358.35	411808
2024-11-18	357.09	357.66	350.41	353.11	277315
2024-11-19	354.26	364.09	354.26	361.84	424885
2024-11-20	363.47	365.40	357.99	361.45	261856
2024-11-21	362.63	369.80	362.58	367.34	152813
2024-11-22	367.74	372.96	367.74	370.82	268040
2024-11-25	373.00	376.29	367.86	371.38	379611
2024-11-26	372.00	376.84	372.00	375.05	182844
2024-11-27	375.15	377.19	368.92	371.37	124073
2024-11-29	376.40	376.40	372.89	373.63	131456
2024-12-02	375.73	375.73	367.23	368.35	112058
2024-12-03	368.17	371.88	364.82	371.01	246116
2024-12-04	371.40	379.68	370.50	379.18	172478
2024-12-05	380.59	382.05	377.05	380.19	281787
2024-12-06	382.17	382.64	373.08	376.01	183694
2024-12-09	376.00	376.00	362.60	366.60	521956
2024-12-10	368.79	369.30	363.39	367.35	235737
2024-12-11	371.06	372.39	366.62	371.75	266931
2024-12-12	370.46	372.47	365.35	366.27	242921
2024-12-13	366.54	368.72	363.16	366.92	173687
2024-12-16	371.00	385.72	367.75	385.02	314580
2024-12-17	381.10	381.10	360.21	364.49	441269
2024-12-18	365.58	365.71	344.11	344.85	490489
2024-12-19	348.76	357.44	347.82	351.44	322592
2024-12-20	346.64	358.74	346.64	354.22	775099
2024-12-23	354.57	358.70	353.51	355.48	209690
2024-12-24	356.53	362.03	356.53	361.27	88157
2024-12-26	360.01	364.50	357.63	363.08	138211
2024-12-27	358.83	363.15	357.72	359.36	136542
2024-12-30	353.76	362.31	352.41	357.76	171813
2024-12-31	360.00	361.19	354.39	354.87	105016
2025-01-02	356.00	360.15	349.44	351.35	347295
2025-01-03	351.94	354.82	346.71	349.42	550326
2025-01-06	351.09	353.10	346.10	351.23	294211
2025-01-07	351.50	354.50	347.18	348.67	182181
2025-01-08	348.62	351.92	346.03	351.92	201553
2025-01-10	348.89	352.97	345.29	350.18	258717
2025-01-13	345.40	350.66	342.89	350.66	243829
2025-01-14	352.62	360.00	350.64	359.59	197952
2025-01-15	366.07	369.00	358.87	361.84	273232
2025-01-16	363.29	367.04	361.08	365.91	178180
2025-01-17	367.67	369.42	364.67	366.92	151353
2025-01-21	375.00	383.53	370.81	382.18	311475
2025-01-22	384.00	385.59	379.98	382.55	149270
2025-01-23	382.68	384.24	375.16	384.07	200693
2025-01-24	383.12	384.71	382.00	383.84	299007
2025-01-27	375.44	376.71	335.48	341.19	659955
2025-01-28	346.16	348.14	334.66	338.02	575096
2025-01-29	339.11	342.53	333.40	338.43	416486
2025-01-30	343.00	347.94	339.75	346.84	190917
2025-01-31	349.76	351.57	345.94	346.94	169996
2025-02-03	338.58	348.98	336.00	344.96	180525
2025-02-04	345.10	347.45	341.46	344.57	151523
2025-02-05	348.28	351.47	343.85	350.93	254823
2025-02-06	351.00	355.74	345.46	350.30	217563
2025-02-07	350.73	357.86	349.88	355.01	316553
2025-02-10	354.95	355.13	346.63	353.05	283003
2025-02-11	350.98	350.98	342.96	350.68	354045
2025-02-12	344.21	349.24	340.41	341.94	299924
2025-02-13	360.00	360.00	331.38	337.95	516206
2025-02-14	337.95	341.33	320.66	323.20	553653
2025-02-18	327.39	328.00	322.90	325.56	514612
2025-02-19	326.54	338.77	326.14	335.58	467045
2025-02-20	333.42	337.35	327.91	330.39	296893
2025-02-21	331.50	332.28	314.66	316.20	415895
2025-02-24	319.44	319.64	309.01	313.91	884014
2025-02-25	315.00	316.02	309.01	314.41	528678
2025-02-26	315.33	321.69	315.33	319.17	456167
2025-02-27	321.98	323.42	315.13	315.82	241198
2025-02-28	316.31	322.49	313.90	321.66	271548
2025-03-03	322.91	324.99	312.31	315.36	266367
2025-03-04	311.31	318.36	304.91	312.51	275267
2025-03-05	312.46	324.49	312.41	323.87	321399
2025-03-06	318.40	321.70	312.43	313.65	359002
2025-03-07	313.25	316.23	304.39	314.73	255613
2025-03-10	308.44	312.83	301.06	304.82	270119
2025-03-11	305.48	314.60	302.78	311.04	323728
2025-03-12	315.99	317.35	309.15	314.15	225174
2025-03-13	313.76	315.69	310.97	314.15	188862
2025-03-14	317.22	322.84	314.93	322.66	172833
2025-03-17	320.82	331.49	320.82	328.89	302230
2025-03-18	325.84	329.36	322.36	324.21	324932
2025-03-19	322.77	334.19	322.77	331.08	224547
2025-03-20	326.89	331.58	325.55	327.46	189080
2025-03-21	324.79	325.77	321.68	325.31	680380
2025-03-24	329.83	338.28	329.83	336.24	172318
2025-03-25	335.61	340.58	334.85	339.49	177418
2025-03-26	339.13	341.39	328.89	329.73	230886
2025-03-27	328.47	328.73	323.16	325.36	259450
2025-03-28	323.45	325.96	314.97	316.80	258104
2025-03-31	311.10	319.03	306.60	317.27	299623
2025-04-01	317.27	324.28	314.45	322.46	192809
2025-04-02	317.00	331.28	317.00	325.77	187498
2025-04-03	312.80	316.90	301.67	302.91	258560
2025-04-04	290.90	290.90	276.80	283.18	325532
2025-04-07	272.90	297.87	266.88	287.97	554771
2025-04-08	299.58	310.48	287.22	292.74	685372
2025-04-09	289.78	326.34	286.71	322.59	425022
2025-04-10	313.05	319.04	301.74	313.21	227880
2025-04-11	309.99	318.81	305.85	316.65	179062
2025-04-14	320.00	320.38	311.86	317.75	166313
2025-04-15	318.97	325.62	318.97	320.84	165354
2025-04-16	316.45	321.35	314.21	319.98	176696
2025-04-17	319.22	321.83	315.49	318.48	177726
2025-04-21	317.61	317.74	311.12	316.43	380232
2025-04-22	318.95	323.96	314.60	322.64	174824
2025-04-23	336.86	336.86	324.89	327.29	193063
2025-04-24	325.83	335.80	325.83	335.54	204813
2025-04-25	336.70	340.00	335.72	338.28	122805
2025-04-28	339.25	347.49	334.21	338.51	136971
2025-04-29	338.00	341.59	336.65	340.32	126317
2025-04-30	335.87	345.96	333.33	344.89	241099
2025-05-01	346.30	353.80	345.84	350.28	251889
2025-05-02	357.61	360.74	352.95	357.66	191611
2025-05-05	356.28	360.56	354.76	359.93	237500
2025-05-06	355.26	365.22	352.03	363.29	245554
2025-05-07	363.05	366.00	361.35	362.05	307318
2025-05-08	365.00	386.81	359.48	378.03	397141
2025-05-09	381.50	385.20	375.87	384.60	281219
2025-05-12	392.95	392.95	370.50	387.37	301951
2025-05-13	389.03	399.25	386.95	395.15	442148
2025-05-14	400.00	404.40	396.56	401.82	364780
2025-05-15	402.08	407.92	401.01	407.11	321870
2025-05-16	407.00	410.35	405.44	410.11	214077
2025-05-19	407.18	418.31	405.70	418.03	246641
2025-05-20	415.71	420.35	415.71	419.04	252344
2025-05-21	418.00	423.77	413.50	415.43	431571
2025-05-22	413.22	419.10	412.92	415.93	249169
2025-05-23	413.35	430.07	413.35	428.45	379860
2025-05-27	433.66	447.29	433.12	446.58	391595
2025-05-28	449.88	453.02	447.00	449.64	450015
2025-05-29	449.36	452.34	435.49	440.96	549905
2025-05-30	440.23	441.41	435.35	440.11	440288
2025-06-02	440.23	444.62	435.35	443.22	264903
2025-06-03	448.58	451.20	443.15	446.79	330369
2025-06-04	449.03	449.03	444.44	447.08	190212
2025-06-05	448.92	450.01	445.00	448.96	204299
2025-06-06	451.85	455.22	443.04	452.52	275313
2025-06-09	456.97	463.38	451.50	460.06	445743
2025-06-10	459.11	460.51	443.00	456.54	619068
2025-06-11	458.46	471.75	447.11	471.71	338560
2025-06-12	468.95	475.65	467.01	474.19	238351
2025-06-13	470.56	478.99	470.56	473.08	273859
2025-06-16	476.02	478.98	474.00	475.31	19134

Explore More About CW

Coins representing dividend payouts and trends

CW Dividend History

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

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

CW Stock Split History

Discover Curtiss-Wright Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CW Historical Prices

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

Web Analytics