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

MIDD Historical Prices

Summary

Key Stock Metrics

118.09

(August 6, 2025)

52-Week Low

182.73

(February 25, 2025)

52-Week High

201.34

(February 9, 2022)

All-Time High

134.59

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-11-29	1.29	1.31	1.29	1.29	274800
1995-11-30	1.27	1.31	1.27	1.31	19200
1995-12-01	1.25	1.31	1.25	1.31	188400
1995-12-04	1.31	1.31	1.25	1.31	30000
1995-12-05	1.25	1.31	1.25	1.31	19800
1995-12-06	1.31	1.33	1.25	1.33	35400
1995-12-07	1.33	1.42	1.33	1.33	143400
1995-12-08	1.29	1.38	1.29	1.35	541200
1995-12-11	1.38	1.40	1.33	1.38	66600
1995-12-12	1.40	1.40	1.29	1.38	142800
1995-12-13	1.38	1.38	1.31	1.35	372600
1995-12-14	1.42	1.42	1.33	1.42	118200
1995-12-15	1.31	1.42	1.31	1.42	13800
1995-12-18	1.33	1.38	1.29	1.33	794400
1995-12-19	1.31	1.38	1.31	1.33	17400
1995-12-20	1.31	1.38	1.31	1.31	12000
1995-12-21	1.38	1.38	1.33	1.38	46200
1995-12-22	1.33	1.40	1.33	1.40	246600
1995-12-26	1.42	1.42	1.42	1.42	1800
1995-12-27	1.35	1.42	1.35	1.42	6000
1995-12-28	1.42	1.50	1.35	1.50	219600
1995-12-29	1.46	1.63	1.46	1.58	749400
1996-01-02	1.50	1.50	1.33	1.38	164400
1996-01-03	1.33	1.38	1.29	1.38	90600
1996-01-04	1.29	1.38	1.29	1.38	358200
1996-01-08	1.35	1.38	1.35	1.38	7800
1996-01-09	1.38	1.38	1.29	1.38	90600
1996-01-10	1.38	1.42	1.35	1.42	75000
1996-01-11	1.38	1.42	1.31	1.42	213600
1996-01-12	1.31	1.42	1.31	1.42	86400
1996-01-15	1.38	1.38	1.33	1.38	37200
1996-01-16	1.38	1.38	1.38	1.38	38400
1996-01-17	1.38	1.38	1.33	1.38	42000
1996-01-18	1.38	1.38	1.36	1.38	24000
1996-01-19	1.38	1.40	1.38	1.40	12000
1996-01-22	1.38	1.38	1.33	1.35	225600
1996-01-23	1.31	1.33	1.31	1.33	20400
1996-01-24	1.33	1.35	1.31	1.31	39600
1996-01-25	1.35	1.35	1.33	1.33	34200
1996-01-26	1.31	1.33	1.29	1.33	37800
1996-01-29	1.31	1.35	1.31	1.35	72600
1996-01-31	1.31	1.35	1.31	1.35	78600
1996-02-01	1.33	1.35	1.31	1.35	121800
1996-02-02	1.31	1.35	1.31	1.35	9600
1996-02-05	1.33	1.35	1.29	1.29	55800
1996-02-06	1.29	1.33	1.27	1.33	166200
1996-02-07	1.27	1.33	1.27	1.33	12000
1996-02-08	1.27	1.29	1.27	1.28	399600
1996-02-09	1.25	1.29	1.25	1.29	91200
1996-02-12	1.25	1.29	1.23	1.29	62400
1996-02-13	1.21	1.29	1.21	1.29	37800
1996-02-14	1.21	1.25	1.21	1.25	25200
1996-02-15	1.21	1.25	1.19	1.25	70200
1996-02-16	1.21	1.25	1.21	1.21	33600
1996-02-20	1.21	1.25	1.17	1.17	94200
1996-02-21	1.21	1.23	1.19	1.20	120000
1996-02-22	1.17	1.25	1.17	1.25	342600
1996-02-23	1.25	1.29	1.23	1.29	51000
1996-02-26	1.23	1.29	1.21	1.29	79200
1996-02-27	1.23	1.27	1.23	1.27	16800
1996-02-28	1.27	1.29	1.25	1.29	22800
1996-02-29	1.25	1.40	1.25	1.38	382200
1996-03-01	1.42	1.42	1.31	1.42	16200
1996-03-04	1.31	1.42	1.31	1.42	1800
1996-03-05	1.33	1.44	1.33	1.44	354000
1996-03-06	1.35	1.44	1.35	1.44	61200
1996-03-07	1.38	1.48	1.38	1.44	306600
1996-03-08	1.42	1.42	1.29	1.38	176400
1996-03-12	1.29	1.33	1.29	1.33	88200
1996-03-13	1.29	1.29	1.25	1.29	12000
1996-03-15	1.29	1.29	1.23	1.29	195000
1996-03-18	1.29	1.40	1.29	1.35	166200
1996-03-20	1.33	1.33	1.33	1.33	600
1996-03-21	1.40	1.40	1.40	1.40	1200
1996-03-22	1.40	1.40	1.33	1.40	4200
1996-03-25	1.40	1.40	1.33	1.40	12600
1996-03-26	1.33	1.35	1.31	1.35	68400
1996-03-27	1.35	1.35	1.33	1.35	246000
1996-03-28	1.31	1.33	1.31	1.33	7200
1996-03-29	1.33	1.33	1.32	1.33	71400
1996-04-01	1.31	1.35	1.31	1.33	9600
1996-04-02	1.31	1.31	1.31	1.31	6600
1996-04-03	1.31	1.33	1.31	1.33	83400
1996-04-04	1.31	1.33	1.31	1.33	27000
1996-04-08	1.31	1.33	1.31	1.33	3600
1996-04-09	1.31	1.31	1.31	1.31	20400
1996-04-11	1.29	1.31	1.29	1.31	37800
1996-04-12	1.29	1.29	1.29	1.29	3000
1996-04-15	1.29	1.33	1.29	1.31	29400
1996-04-16	1.40	1.75	1.33	1.65	1417800
1996-04-17	1.75	1.75	1.52	1.60	481800
1996-04-18	1.63	1.63	1.56	1.63	169200
1996-04-19	1.63	1.77	1.60	1.77	234000
1996-04-22	1.77	1.85	1.75	1.83	418200
1996-04-23	1.83	1.96	1.83	1.96	358800
1996-04-24	1.96	1.96	1.79	1.85	186000
1996-04-25	1.85	1.90	1.85	1.90	81000
1996-04-26	1.90	2.08	1.79	2.06	477000
1996-04-29	2.02	2.13	2.00	2.00	234000
1996-04-30	2.00	2.08	2.00	2.04	163200
1996-05-01	2.08	2.08	1.98	2.06	320400
1996-05-02	2.06	2.06	1.98	2.04	62400
1996-05-03	1.98	2.04	1.96	2.00	139800
1996-05-06	1.94	2.00	1.94	2.00	9000
1996-05-07	1.94	2.00	1.94	2.00	11400
1996-05-08	2.00	2.00	1.94	2.00	55800
1996-05-09	1.94	2.00	1.94	2.00	27600
1996-05-10	1.96	2.02	1.96	2.02	217800
1996-05-13	2.02	2.15	2.00	2.15	328800
1996-05-14	2.17	2.19	2.15	2.17	385800
1996-05-15	2.15	2.17	2.13	2.13	219000
1996-05-16	2.13	2.19	2.13	2.19	141000
1996-05-17	2.19	2.35	2.17	2.32	544800
1996-05-20	2.38	2.38	2.10	2.29	391800
1996-05-21	2.27	2.29	2.02	2.04	292800
1996-05-22	2.06	2.10	2.04	2.10	64800
1996-05-23	2.04	2.10	2.04	2.10	12600
1996-05-24	2.08	2.10	2.04	2.10	55200
1996-05-28	2.10	2.13	1.96	2.00	106200
1996-05-29	2.02	2.02	1.73	1.83	118200
1996-05-30	1.79	1.85	1.79	1.81	891600
1996-05-31	1.81	1.83	1.77	1.77	94200
1996-06-03	1.75	1.81	1.75	1.81	31200
1996-06-04	1.81	1.81	1.75	1.81	84600
1996-06-05	1.81	1.81	1.75	1.81	40800
1996-06-06	1.81	1.81	1.75	1.81	133800
1996-06-07	1.75	1.75	1.65	1.75	246600
1996-06-10	1.75	1.75	1.75	1.75	6000
1996-06-11	1.65	1.71	1.65	1.71	12600
1996-06-12	1.75	1.75	1.75	1.75	4800
1996-06-13	1.65	1.73	1.65	1.65	12600
1996-06-14	1.73	1.73	1.65	1.73	136800
1996-06-18	1.73	1.73	1.56	1.56	88800
1996-06-19	1.54	1.58	1.46	1.48	298200
1996-06-20	1.50	1.50	1.29	1.38	183000
1996-06-21	1.38	1.38	1.23	1.23	133200
1996-06-24	1.33	1.33	1.23	1.33	77400
1996-06-25	1.33	1.33	1.25	1.33	202200
1996-06-26	1.33	1.33	1.25	1.33	23400
1996-06-27	1.25	1.33	1.25	1.33	26400
1996-06-28	1.33	1.33	1.28	1.33	100800
1996-07-01	1.33	1.33	1.25	1.25	13800
1996-07-02	1.33	1.33	1.25	1.33	18000
1996-07-03	1.33	1.33	1.25	1.33	65400
1996-07-05	1.33	1.33	1.25	1.33	12600
1996-07-08	1.33	1.33	1.23	1.33	10200
1996-07-09	1.23	1.33	1.23	1.33	30600
1996-07-10	1.23	1.33	1.23	1.33	1800
1996-07-11	1.33	1.33	1.33	1.33	3000
1996-07-12	1.25	1.33	1.23	1.33	42000
1996-07-15	1.23	1.33	0.98	1.13	226200
1996-07-16	1.13	1.13	1.04	1.10	40800
1996-07-17	1.10	1.17	1.07	1.17	176400
1996-07-18	1.17	1.17	1.13	1.17	32400
1996-07-19	1.17	1.17	1.06	1.17	3000
1996-07-22	1.06	1.15	1.00	1.15	176400
1996-07-23	1.10	1.17	1.08	1.17	78600
1996-07-24	1.17	1.17	1.02	1.17	340800
1996-07-25	1.13	1.23	1.13	1.23	10800
1996-07-26	1.23	1.23	1.13	1.23	13200
1996-07-29	1.13	1.23	1.13	1.23	6600
1996-07-30	1.17	1.19	1.15	1.19	84000
1996-07-31	1.13	1.19	1.13	1.19	4200
1996-08-01	1.13	1.17	1.13	1.17	12000
1996-08-05	1.19	1.19	1.08	1.19	55200
1996-08-06	1.08	1.19	1.08	1.19	18600
1996-08-07	1.09	1.19	1.08	1.19	67800
1996-08-08	1.15	1.19	1.08	1.19	3000
1996-08-09	1.19	1.19	1.08	1.19	13200
1996-08-12	1.08	1.19	1.08	1.19	9600
1996-08-13	1.19	1.19	1.19	1.19	1200
1996-08-14	1.08	1.17	1.06	1.17	42600
1996-08-15	1.08	1.17	1.08	1.17	31200
1996-08-16	1.07	1.17	1.07	1.17	13200
1996-08-20	1.06	1.17	1.06	1.17	29400
1996-08-21	1.06	1.17	1.06	1.10	52800
1996-08-22	1.10	1.10	1.02	1.10	20400
1996-08-23	1.02	1.10	0.96	1.10	69000
1996-08-26	1.00	1.08	1.00	1.08	9600
1996-08-27	1.08	1.10	1.00	1.09	124800
1996-08-28	1.10	1.10	1.00	1.04	52200
1996-08-29	1.06	1.06	1.02	1.02	31800
1996-08-30	1.02	1.04	1.02	1.04	40800
1996-09-03	0.96	1.00	0.92	1.00	51000
1996-09-04	0.92	1.00	0.92	1.00	3600
1996-09-05	1.00	1.02	0.96	1.00	153000
1996-09-10	0.94	1.00	0.94	1.00	19200
1996-09-11	0.96	1.00	0.96	0.96	18600
1996-09-12	0.96	1.02	0.96	1.00	114000
1996-09-13	0.98	1.04	0.98	1.04	21000
1996-09-16	1.00	1.04	1.00	1.04	17400
1996-09-17	1.01	1.02	1.00	1.00	600000
1996-09-18	1.04	1.04	0.96	1.02	103800
1996-09-23	0.96	1.02	0.96	1.02	40800
1996-09-24	0.98	1.02	0.98	1.02	2400
1996-09-25	1.02	1.02	0.96	1.02	6000
1996-09-26	0.96	1.02	0.96	1.00	26400
1996-09-27	1.02	1.02	0.98	1.00	39600
1996-10-01	1.00	1.04	1.00	1.02	312000
1996-10-02	1.02	1.02	0.94	1.00	63000
1996-10-03	0.94	1.02	0.94	1.00	38400
1996-10-04	0.94	1.02	0.94	0.98	27000
1996-10-09	0.96	0.96	0.92	0.92	31800
1996-10-10	0.95	0.95	0.92	0.92	9000
1996-10-11	0.90	0.94	0.88	0.88	485400
1996-10-14	0.92	0.92	0.88	0.90	29400
1996-10-15	0.88	0.92	0.88	0.92	60000
1996-10-16	0.88	0.90	0.88	0.88	24600
1996-10-17	0.92	0.94	0.85	0.85	36000
1996-10-18	0.85	0.85	0.85	0.85	8400
1996-10-21	0.94	0.94	0.79	0.85	101400
1996-10-22	0.81	0.81	0.79	0.79	27600
1996-10-23	0.75	0.88	0.75	0.88	42000
1996-10-24	0.88	0.90	0.83	0.88	227400
1996-10-25	0.85	0.96	0.85	0.96	44400
1996-10-28	0.98	1.00	0.92	0.92	54600
1996-10-29	0.98	0.98	0.96	0.98	25200
1996-10-30	0.94	0.94	0.92	0.92	30000
1996-10-31	0.88	0.92	0.88	0.88	78000
1996-11-01	0.88	0.94	0.88	0.94	21600
1996-11-04	0.88	1.13	0.88	1.01	523200
1996-11-05	1.04	1.08	1.00	1.04	190200
1996-11-06	1.08	1.08	1.00	1.00	62400
1996-11-07	1.00	1.08	1.00	1.04	268200
1996-11-08	1.08	1.08	1.02	1.08	124200
1996-11-11	1.02	1.08	1.02	1.08	36600
1996-11-12	1.02	1.08	0.94	0.98	505200
1996-11-13	1.02	1.02	0.94	1.00	78000
1996-11-14	0.98	1.02	0.94	0.94	87600
1996-11-15	0.94	0.98	0.94	0.98	24000
1996-11-18	0.94	1.02	0.94	1.00	99000
1996-11-19	1.02	1.02	0.90	0.96	387000
1996-11-20	0.98	0.98	0.94	0.94	384600
1996-11-21	0.98	0.98	0.94	0.96	136800
1996-11-22	0.98	0.98	0.94	0.94	120000
1996-11-25	0.96	0.98	0.94	0.98	74400
1996-11-26	0.94	1.00	0.94	1.00	106200
1996-11-27	0.94	1.00	0.94	0.96	7800
1996-11-29	0.94	1.00	0.94	1.00	34800
1996-12-02	0.95	1.00	0.94	1.00	51000
1996-12-03	0.94	1.00	0.94	0.94	51000
1996-12-04	1.00	1.00	0.91	1.00	430800
1996-12-05	1.00	1.00	0.96	0.98	182400
1996-12-06	0.94	1.00	0.91	1.00	469800
1996-12-09	1.02	1.02	0.96	0.98	1359000
1996-12-10	1.04	1.04	0.98	0.98	385200
1996-12-11	1.04	1.04	0.96	1.00	418800
1996-12-12	0.96	1.02	0.94	0.98	201000
1996-12-13	1.00	1.10	0.96	1.10	526800
1996-12-16	1.10	1.10	1.02	1.02	90000
1996-12-17	1.10	1.10	1.02	1.02	124200
1996-12-18	1.04	1.08	1.02	1.04	42600
1996-12-19	1.04	1.10	1.02	1.10	115200
1996-12-20	1.10	1.13	1.04	1.04	68400
1996-12-23	1.06	1.15	1.06	1.08	90600
1996-12-24	1.10	1.13	1.06	1.13	63000
1996-12-26	1.06	1.13	1.06	1.10	58200
1996-12-27	1.06	1.10	1.04	1.04	24600
1996-12-30	1.04	1.10	1.04	1.04	61800
1996-12-31	1.04	1.10	1.04	1.06	115200
1997-01-02	1.08	1.08	1.04	1.04	97800
1997-01-03	1.08	1.13	1.08	1.13	30000
1997-01-06	1.10	1.19	1.10	1.19	77400
1997-01-07	1.19	1.23	1.15	1.15	163200
1997-01-08	1.23	1.23	1.13	1.19	208200
1997-01-09	1.19	1.19	1.10	1.10	75600
1997-01-10	1.10	1.17	1.10	1.13	25200
1997-01-13	1.15	1.15	1.02	1.04	323400
1997-01-14	1.10	1.13	1.04	1.08	92400
1997-01-15	1.06	1.06	1.06	1.06	13200
1997-01-16	1.09	1.13	1.06	1.10	256200
1997-01-17	1.13	1.15	1.06	1.13	41400
1997-01-20	1.15	1.15	1.11	1.15	135600
1997-01-21	1.15	1.15	1.13	1.13	91800
1997-01-22	1.15	1.17	1.10	1.17	260400
1997-01-23	1.10	1.17	1.08	1.17	97200
1997-01-24	1.08	1.15	1.08	1.15	42000
1997-01-27	1.15	1.15	1.06	1.15	36000
1997-01-28	1.13	1.13	1.04	1.13	156600
1997-01-29	1.10	1.10	1.06	1.10	50400
1997-01-30	1.10	1.10	1.08	1.08	4800
1997-01-31	1.04	1.04	1.04	1.04	6000
1997-02-03	1.10	1.10	1.02	1.10	18000
1997-02-04	1.02	1.10	1.02	1.04	87600
1997-02-05	1.06	1.06	1.06	1.06	35400
1997-02-06	1.08	1.13	1.06	1.13	141000
1997-02-07	1.06	1.13	1.06	1.13	207600
1997-02-10	1.06	1.15	1.06	1.15	42000
1997-02-11	1.15	1.15	1.08	1.15	330600
1997-02-12	1.06	1.17	1.06	1.13	55800
1997-02-13	1.17	1.17	1.15	1.17	139200
1997-02-14	1.13	1.21	1.13	1.15	146400
1997-02-18	1.21	1.21	1.04	1.04	102000
1997-02-19	1.13	1.25	1.13	1.25	665400
1997-02-20	1.27	1.31	1.21	1.25	260400
1997-02-21	1.27	1.27	1.17	1.25	134400
1997-02-24	1.27	1.27	1.23	1.25	324000
1997-02-25	1.23	1.25	1.23	1.23	163200
1997-02-26	1.25	1.25	1.19	1.19	51000
1997-02-27	1.19	1.25	1.19	1.25	76800
1997-02-28	1.21	1.27	1.21	1.25	340800
1997-03-03	1.23	1.27	1.23	1.25	171000
1997-03-04	1.27	1.29	1.23	1.27	87600
1997-03-06	1.23	1.29	1.23	1.23	195000
1997-03-07	1.23	1.23	1.23	1.23	32400
1997-03-10	1.29	1.29	1.23	1.25	25800
1997-03-11	1.25	1.29	1.25	1.29	145200
1997-03-12	1.33	1.33	1.27	1.33	404400
1997-03-13	1.33	1.38	1.29	1.38	179400
1997-03-14	1.38	1.38	1.29	1.33	137400
1997-03-17	1.38	1.38	1.29	1.33	80400
1997-03-18	1.31	1.35	1.31	1.35	308400
1997-03-19	1.31	1.38	1.31	1.33	246600
1997-03-20	1.38	1.38	1.31	1.31	196800
1997-03-21	1.31	1.40	1.31	1.40	4200
1997-03-24	1.42	1.44	1.31	1.42	120000
1997-03-25	1.42	1.42	1.35	1.38	178200
1997-03-26	1.42	1.42	1.38	1.42	47400
1997-03-27	1.42	1.42	1.35	1.42	24000
1997-03-31	1.33	1.42	1.33	1.42	3600
1997-04-01	1.31	1.42	1.31	1.33	59400
1997-04-02	1.31	1.35	1.27	1.33	433800
1997-04-03	1.35	1.35	1.25	1.31	51600
1997-04-04	1.25	1.25	1.21	1.25	117000
1997-04-07	1.19	1.29	1.19	1.29	12000
1997-04-08	1.27	1.29	1.25	1.29	25800
1997-04-09	1.26	1.31	1.23	1.25	126600
1997-04-10	1.31	1.31	1.23	1.30	46200
1997-04-11	1.31	1.31	1.31	1.31	1200
1997-04-14	1.31	1.31	1.23	1.23	110400
1997-04-15	1.23	1.30	1.23	1.23	45000
1997-04-16	1.23	1.28	1.23	1.28	86400
1997-04-17	1.29	1.31	1.27	1.31	67800
1997-04-18	1.27	1.33	1.27	1.33	6000
1997-04-21	1.35	1.35	1.35	1.35	1200
1997-04-23	1.35	1.44	1.33	1.44	161400
1997-04-24	1.42	1.44	1.42	1.44	13200
1997-04-25	1.44	1.46	1.38	1.46	193200
1997-04-28	1.35	1.42	1.35	1.42	13800
1997-04-29	1.29	1.46	1.29	1.45	58800
1997-04-30	1.35	1.58	1.35	1.50	159600
1997-05-01	1.56	1.63	1.50	1.60	233400
1997-05-02	1.60	1.60	1.50	1.60	25800
1997-05-05	1.56	1.60	1.50	1.58	40800
1997-05-06	1.50	1.65	1.50	1.65	37800
1997-05-07	1.65	1.65	1.56	1.65	82200
1997-05-08	1.65	1.65	1.56	1.65	54600
1997-05-09	1.58	1.65	1.58	1.63	16800
1997-05-12	1.63	1.63	1.58	1.63	103800
1997-05-13	1.63	1.63	1.54	1.63	57000
1997-05-14	1.52	1.63	1.52	1.63	42000
1997-05-15	1.63	1.63	1.56	1.60	240600
1997-05-16	1.56	1.60	1.50	1.60	108000
1997-05-19	1.60	1.60	1.50	1.58	31800
1997-05-20	1.58	1.58	1.50	1.58	72600
1997-05-21	1.58	1.58	1.48	1.58	24600
1997-05-22	1.52	1.58	1.52	1.58	7200
1997-05-23	1.58	1.58	1.56	1.56	1200
1997-05-27	1.56	1.60	1.48	1.60	144000
1997-05-28	1.60	1.69	1.58	1.69	91200
1997-05-29	1.60	1.67	1.60	1.67	187200
1997-05-30	1.67	1.67	1.58	1.67	24600
1997-06-02	1.54	1.67	1.52	1.67	45600
1997-06-03	1.66	1.66	1.63	1.63	15000
1997-06-04	1.52	1.65	1.52	1.60	84600
1997-06-05	1.52	1.60	1.52	1.52	3600
1997-06-06	1.52	1.60	1.52	1.60	13200
1997-06-09	1.52	1.60	1.46	1.60	78600
1997-06-10	1.46	1.58	1.46	1.58	25200
1997-06-11	1.52	1.56	1.46	1.56	20400
1997-06-12	1.56	1.56	1.54	1.54	6000
1997-06-13	1.46	1.50	1.33	1.50	109800
1997-06-16	1.35	1.58	1.35	1.58	64200
1997-06-17	1.52	1.54	1.52	1.54	1800
1997-06-18	1.46	1.58	1.46	1.54	31200
1997-06-19	1.42	1.58	1.42	1.54	11400
1997-06-20	1.46	1.50	1.46	1.50	11400
1997-06-23	1.58	1.58	1.42	1.42	49200
1997-06-24	1.42	1.54	1.42	1.46	49800
1997-06-25	1.42	1.54	1.42	1.46	44400
1997-06-26	1.50	1.50	1.42	1.42	85800
1997-06-27	1.58	1.58	1.48	1.54	40200
1997-06-30	1.48	1.58	1.48	1.54	3000
1997-07-01	1.48	1.56	1.48	1.56	3000
1997-07-02	1.56	1.56	1.56	1.56	1200
1997-07-03	1.46	1.56	1.46	1.54	53400
1997-07-07	1.56	1.58	1.46	1.58	61200
1997-07-08	1.50	1.56	1.50	1.54	114600
1997-07-09	1.56	1.58	1.52	1.58	84000
1997-07-11	1.54	1.65	1.54	1.58	108600
1997-07-14	1.56	1.69	1.56	1.67	29400
1997-07-15	1.56	1.69	1.56	1.67	16200
1997-07-16	1.65	1.71	1.65	1.67	154800
1997-07-17	1.71	1.71	1.54	1.63	60600
1997-07-18	1.58	1.67	1.54	1.67	25800
1997-07-21	1.54	1.60	1.50	1.60	52200
1997-07-22	1.48	1.60	1.48	1.60	6000
1997-07-23	1.69	1.79	1.58	1.63	741000
1997-07-24	1.67	1.67	1.58	1.65	89400
1997-07-25	1.58	1.67	1.58	1.65	16200
1997-07-28	1.58	1.63	1.52	1.60	45000
1997-07-29	1.48	1.56	1.48	1.56	21600
1997-07-30	1.56	1.56	1.46	1.54	6000
1997-07-31	1.58	1.58	1.46	1.54	27000
1997-08-01	1.46	1.56	1.44	1.56	57000
1997-08-04	1.50	1.54	1.44	1.50	26400
1997-08-05	1.50	1.54	1.44	1.54	72000
1997-08-06	1.50	1.60	1.46	1.58	84600
1997-08-07	1.44	1.58	1.44	1.58	12600
1997-08-08	1.58	1.58	1.58	1.58	2400
1997-08-11	1.58	1.58	1.44	1.58	23400
1997-08-12	1.44	1.57	1.44	1.57	13200
1997-08-13	1.57	1.57	1.44	1.52	39000
1997-08-14	1.46	1.58	1.44	1.58	38400
1997-08-15	1.58	1.58	1.52	1.56	15600
1997-08-18	1.44	1.58	1.44	1.58	37200
1997-08-19	1.54	1.58	1.44	1.58	139800
1997-08-20	1.58	1.58	1.54	1.58	18000
1997-08-21	1.50	1.60	1.50	1.60	33600
1997-08-22	1.50	1.60	1.50	1.60	16200
1997-08-25	1.50	1.60	1.50	1.54	66000
1997-08-26	1.56	1.56	1.50	1.56	72600
1997-08-27	1.46	1.56	1.42	1.56	33600
1997-08-28	1.44	1.56	1.44	1.56	10800
1997-08-29	1.44	1.56	1.44	1.44	4800
1997-09-02	1.50	1.56	1.44	1.54	43200
1997-09-03	1.44	1.58	1.44	1.58	38400
1997-09-04	1.46	1.58	1.44	1.54	23400
1997-09-05	1.44	1.58	1.44	1.58	10800
1997-09-08	1.58	1.58	1.44	1.56	10800
1997-09-09	1.58	1.58	1.58	1.58	600
1997-09-10	1.44	1.54	1.29	1.54	294000
1997-09-11	1.46	1.56	1.46	1.56	4200
1997-09-12	1.56	1.56	1.21	1.56	342000
1997-09-15	1.56	1.56	1.48	1.48	27600
1997-09-16	1.58	1.58	1.48	1.58	25800
1997-09-17	1.48	1.58	1.48	1.56	41400
1997-09-18	1.54	1.56	1.54	1.56	160800
1997-09-19	1.60	1.60	1.52	1.58	244800
1997-09-22	1.52	1.58	1.52	1.58	15600
1997-09-23	1.58	1.63	1.54	1.63	239400
1997-09-24	1.63	1.63	1.58	1.61	228600
1997-09-25	1.58	1.65	1.58	1.65	79800
1997-09-26	1.65	1.67	1.58	1.65	334200
1997-09-29	1.69	1.69	1.63	1.65	234600
1997-09-30	1.66	1.66	1.60	1.65	51600
1997-10-01	1.63	1.65	1.63	1.65	27000
1997-10-02	1.64	1.65	1.64	1.64	27600
1997-10-03	1.63	1.64	1.61	1.63	58800
1997-10-06	1.60	1.66	1.60	1.66	361200
1997-10-07	1.69	1.69	1.63	1.67	460200
1997-10-08	1.67	1.68	1.66	1.67	306000
1997-10-09	1.67	1.69	1.63	1.67	195000
1997-10-10	1.67	1.70	1.65	1.68	169200
1997-10-13	1.67	1.81	1.67	1.78	848400
1997-10-14	1.85	1.96	1.79	1.96	1257600
1997-10-15	1.96	2.00	1.88	1.88	382800
1997-10-16	1.96	1.96	1.88	1.94	295200
1997-10-17	1.94	1.94	1.81	1.90	208200
1997-10-20	2.00	2.02	1.83	1.98	286200
1997-10-21	1.98	2.00	1.92	1.92	110400
1997-10-22	1.92	2.00	1.90	1.96	66600
1997-10-23	1.83	1.98	1.83	1.98	69000
1997-10-24	1.98	1.98	1.88	1.96	48600
1997-10-27	1.92	1.94	1.46	1.77	297600
1997-10-28	1.50	1.92	1.50	1.90	156000
1997-10-29	1.83	1.88	1.71	1.75	68400
1997-10-30	1.65	1.71	1.63	1.69	8797200
1997-10-31	1.68	1.69	1.68	1.69	1124400
1997-11-03	1.68	1.75	1.68	1.69	563400
1997-11-04	1.69	1.73	1.68	1.68	457800
1997-11-05	1.68	1.71	1.68	1.68	501600
1997-11-06	1.71	1.71	1.68	1.69	1130400
1997-11-07	1.68	1.68	1.67	1.67	777600
1997-11-10	1.67	1.71	1.67	1.68	178800
1997-11-11	1.67	1.71	1.67	1.68	713400
1997-11-12	1.69	1.69	1.67	1.67	81000
1997-11-13	1.67	1.69	1.67	1.67	133200
1997-11-14	1.67	1.68	1.67	1.68	102600
1997-11-17	1.67	1.69	1.67	1.67	443400
1997-11-18	1.67	1.69	1.67	1.68	140400
1997-11-19	1.67	1.70	1.67	1.68	34800
1997-11-20	1.68	1.70	1.68	1.68	73800
1997-11-21	1.69	1.70	1.68	1.70	670200
1997-11-24	1.69	1.73	1.69	1.73	54600
1997-11-25	1.69	1.75	1.69	1.70	72600
1997-11-26	1.70	1.75	1.69	1.69	307800
1997-11-28	1.70	1.73	1.69	1.73	27000
1997-12-01	1.69	1.71	1.69	1.69	56400
1997-12-02	1.71	1.74	1.69	1.69	33600
1997-12-03	1.71	1.72	1.69	1.71	153000
1997-12-04	1.73	1.73	1.71	1.72	244800
1997-12-05	1.69	1.73	1.69	1.69	35400
1997-12-08	1.69	1.77	1.69	1.75	393000
1997-12-09	1.83	1.92	1.79	1.83	522600
1997-12-10	1.88	1.88	1.81	1.85	58200
1997-12-11	1.83	1.83	1.75	1.79	135000
1997-12-12	1.83	1.83	1.75	1.81	453000
1997-12-15	1.75	1.77	1.71	1.71	652800
1997-12-16	1.71	1.73	1.65	1.67	202200
1997-12-17	1.65	1.69	1.63	1.69	1897800
1997-12-18	1.65	1.67	1.50	1.54	501600
1997-12-19	1.48	1.54	1.42	1.46	859800
1997-12-22	1.47	1.48	1.42	1.42	281400
1997-12-23	1.42	1.46	1.33	1.33	357000
1997-12-24	1.33	1.39	1.33	1.36	203400
1997-12-26	1.36	1.38	1.33	1.33	29400
1997-12-29	1.38	1.38	1.27	1.35	635400
1997-12-30	1.33	1.34	1.31	1.33	461400
1997-12-31	1.40	1.40	1.29	1.30	340200
1998-01-02	1.33	1.33	1.29	1.31	56400
1998-01-05	1.33	1.33	1.29	1.33	138600
1998-01-06	1.35	1.35	1.31	1.31	18600
1998-01-07	1.35	1.35	1.33	1.33	40800
1998-01-08	1.33	1.38	1.33	1.38	130200
1998-01-09	1.40	1.40	1.33	1.33	8400
1998-01-12	1.38	1.38	1.31	1.33	190200
1998-01-13	1.31	1.33	1.31	1.32	13800
1998-01-14	1.33	1.38	1.33	1.34	88800
1998-01-15	1.38	1.38	1.31	1.31	243600
1998-01-16	1.31	1.31	1.27	1.31	117600
1998-01-20	1.33	1.35	1.31	1.34	214800
1998-01-21	1.33	1.33	1.31	1.33	29400
1998-01-22	1.31	1.35	1.31	1.34	161400
1998-01-23	1.31	1.31	1.31	1.31	46800
1998-01-26	1.29	1.29	1.29	1.29	5400
1998-01-27	1.29	1.31	1.21	1.23	120600
1998-01-28	1.21	1.23	1.18	1.22	352800
1998-01-29	1.19	1.24	1.17	1.20	778800
1998-01-30	1.19	1.21	1.16	1.18	211800
1998-02-02	1.17	1.18	1.17	1.18	42000
1998-02-03	1.19	1.19	1.17	1.17	410400
1998-02-04	1.19	1.19	1.17	1.17	301800
1998-02-05	1.19	1.20	1.17	1.17	99600
1998-02-06	1.21	1.31	1.21	1.31	84600
1998-02-09	1.33	1.35	1.27	1.27	239400
1998-02-10	1.27	1.31	1.23	1.23	2594400
1998-02-11	1.23	1.25	1.19	1.25	121800
1998-02-12	1.27	1.27	1.21	1.25	96600
1998-02-13	1.25	1.27	1.22	1.25	108600
1998-02-17	1.24	1.24	1.22	1.22	9000
1998-02-18	1.22	1.25	1.22	1.23	43200
1998-02-19	1.25	1.33	1.24	1.29	142200
1998-02-20	1.33	1.33	1.30	1.31	34200
1998-02-23	1.38	1.38	1.17	1.23	564000
1998-02-24	1.18	1.18	1.13	1.15	183600
1998-02-25	1.17	1.17	1.15	1.17	753600
1998-02-26	1.19	1.21	1.18	1.19	192600
1998-02-27	1.19	1.21	1.18	1.18	117000
1998-03-02	1.21	1.21	1.17	1.17	181200
1998-03-03	1.19	1.22	1.18	1.21	248400
1998-03-04	1.23	1.23	1.18	1.18	68400
1998-03-05	1.17	1.21	1.17	1.21	102600
1998-03-06	1.17	1.21	1.17	1.17	333000
1998-03-09	1.17	1.19	1.17	1.18	111600
1998-03-10	1.18	1.18	1.17	1.18	163800
1998-03-11	1.19	1.19	1.17	1.18	186600
1998-03-12	1.17	1.19	1.16	1.16	405000
1998-03-13	1.16	1.17	1.10	1.16	283800
1998-03-16	1.11	1.18	1.11	1.17	196200
1998-03-17	1.17	1.21	1.17	1.21	342000
1998-03-18	1.20	1.21	1.19	1.21	111000
1998-03-19	1.22	1.22	1.19	1.20	56400
1998-03-20	1.21	1.21	1.20	1.21	148200
1998-03-23	1.20	1.21	1.19	1.19	127200
1998-03-24	1.17	1.19	1.17	1.17	12000
1998-03-25	1.17	1.18	1.06	1.13	2014800
1998-03-26	1.13	1.17	1.11	1.15	198600
1998-03-27	1.10	1.17	1.10	1.10	432000
1998-03-30	1.15	1.19	1.10	1.15	920400
1998-03-31	1.18	1.19	1.11	1.19	288000
1998-04-01	1.19	1.20	1.17	1.19	177600
1998-04-02	1.17	1.19	1.16	1.17	301800
1998-04-03	1.17	1.21	1.17	1.17	298200
1998-04-06	1.17	1.20	1.17	1.17	14400
1998-04-07	1.17	1.20	1.17	1.20	238800
1998-04-08	1.17	1.20	1.17	1.20	37200
1998-04-09	1.19	1.23	1.19	1.21	43200
1998-04-13	1.19	1.31	1.19	1.31	195000
1998-04-14	1.38	1.42	1.33	1.38	834000
1998-04-15	1.38	1.40	1.35	1.40	215400
1998-04-16	1.42	1.42	1.35	1.35	1075200
1998-04-17	1.39	1.39	1.35	1.36	299400
1998-04-20	1.38	1.38	1.33	1.35	500400
1998-04-21	1.36	1.38	1.32	1.34	166800
1998-04-22	1.31	1.33	1.23	1.28	143400
1998-04-23	1.28	1.28	1.22	1.22	90000
1998-04-24	1.27	1.28	1.21	1.25	59400
1998-04-27	1.21	1.23	1.15	1.23	150000
1998-04-28	1.23	1.29	1.23	1.25	80400
1998-04-29	1.27	1.33	1.27	1.33	156600
1998-04-30	1.33	1.33	1.31	1.33	85200
1998-05-01	1.33	1.33	1.32	1.33	89400
1998-05-04	1.32	1.33	1.29	1.31	50400
1998-05-05	1.31	1.31	1.25	1.27	393000
1998-05-06	1.28	1.31	1.28	1.28	81600
1998-05-07	1.19	1.19	1.10	1.13	1340400
1998-05-08	1.13	1.13	1.02	1.08	2742000
1998-05-11	1.07	1.15	1.07	1.14	105000
1998-05-12	1.16	1.19	1.13	1.19	76800
1998-05-13	1.15	1.23	1.15	1.23	193200
1998-05-14	1.23	1.23	1.17	1.17	28200
1998-05-15	1.17	1.17	1.17	1.17	4800
1998-05-18	1.17	1.21	1.17	1.17	76800
1998-05-19	1.17	1.23	1.17	1.23	520800
1998-05-20	1.21	1.27	1.21	1.23	83400
1998-05-21	1.23	1.25	1.23	1.23	43200
1998-05-22	1.23	1.23	1.20	1.20	46800
1998-05-26	1.19	1.19	1.19	1.19	33600
1998-05-27	1.19	1.20	1.09	1.15	3709200
1998-05-28	1.17	1.19	1.13	1.19	88200
1998-05-29	1.19	1.21	1.19	1.21	75600
1998-06-01	1.22	1.27	1.22	1.23	205800
1998-06-02	1.27	1.27	1.21	1.24	262200
1998-06-03	1.25	1.27	1.22	1.26	171000
1998-06-04	1.26	1.26	1.21	1.22	217200
1998-06-05	1.25	1.25	1.21	1.22	175800
1998-06-08	1.25	1.25	1.21	1.24	120600
1998-06-09	1.24	1.25	1.21	1.25	91200
1998-06-10	1.23	1.25	1.22	1.24	141600
1998-06-11	1.24	1.24	1.21	1.23	54000
1998-06-12	1.23	1.24	1.18	1.19	114000
1998-06-15	1.23	1.25	1.21	1.21	238200
1998-06-16	1.21	1.21	1.17	1.17	67800
1998-06-17	1.21	1.22	1.20	1.20	62400
1998-06-18	1.21	1.23	1.19	1.19	27000
1998-06-19	1.21	1.21	1.17	1.17	33000
1998-06-22	1.21	1.21	1.15	1.15	114600
1998-06-23	1.13	1.17	1.13	1.17	12000
1998-06-24	1.15	1.17	1.10	1.15	52200
1998-06-25	1.14	1.14	1.02	1.02	326400
1998-06-26	1.06	1.06	1.00	1.02	179400
1998-06-29	1.02	1.06	0.98	1.06	441600
1998-06-30	1.06	1.06	1.00	1.02	87000
1998-07-01	1.03	1.05	1.00	1.00	60000
1998-07-02	1.02	1.06	1.00	1.04	53400
1998-07-06	1.00	1.04	1.00	1.04	22200
1998-07-07	1.00	1.08	1.00	1.06	61200
1998-07-08	1.06	1.06	1.01	1.04	882000
1998-07-09	1.04	1.07	1.04	1.07	392400
1998-07-10	1.07	1.07	1.03	1.04	86400
1998-07-13	1.04	1.06	1.03	1.04	46800
1998-07-14	1.02	1.02	1.01	1.01	199800
1998-07-15	1.01	1.04	1.01	1.04	9600
1998-07-16	1.02	1.05	1.02	1.03	86400
1998-07-17	1.04	1.04	1.04	1.04	600
1998-07-20	1.02	1.02	1.02	1.02	13200
1998-07-21	1.01	1.05	1.01	1.04	90000
1998-07-22	1.00	1.04	1.00	1.02	42000
1998-07-23	1.01	1.05	1.01	1.01	257400
1998-07-24	1.00	1.02	1.00	1.02	340800
1998-07-27	1.00	1.00	0.96	0.98	229800
1998-07-28	0.98	0.98	0.97	0.97	39000
1998-07-29	0.98	0.98	0.98	0.98	18600
1998-07-30	0.98	1.01	0.98	1.01	86400
1998-07-31	1.00	1.04	1.00	1.00	45600
1998-08-03	1.00	1.00	0.97	1.00	440400
1998-08-04	1.00	1.01	0.96	0.98	61200
1998-08-05	0.96	1.00	0.94	0.94	111600
1998-08-06	0.94	0.94	0.94	0.94	7800
1998-08-07	0.98	0.98	0.94	0.94	6600
1998-08-10	0.92	0.92	0.90	0.92	37200
1998-08-11	0.88	0.90	0.77	0.83	225600
1998-08-12	0.83	0.88	0.83	0.88	67800
1998-08-13	0.85	0.86	0.84	0.85	142800
1998-08-14	0.88	0.88	0.77	0.79	193800
1998-08-17	0.83	0.85	0.79	0.79	18600
1998-08-18	0.83	0.83	0.75	0.79	182400
1998-08-19	0.81	0.81	0.65	0.69	2574600
1998-08-20	0.67	0.70	0.67	0.70	1854600
1998-08-21	0.70	0.70	0.68	0.70	309600
1998-08-24	0.68	0.70	0.68	0.69	110400
1998-08-25	0.70	0.70	0.68	0.70	792600
1998-08-26	0.69	0.69	0.68	0.68	38400
1998-08-27	0.68	0.68	0.67	0.67	97800
1998-08-28	0.68	0.70	0.67	0.67	314400
1998-08-31	0.67	0.67	0.66	0.67	17400
1998-09-01	0.67	0.68	0.67	0.67	66600
1998-09-02	0.69	0.69	0.67	0.67	55200
1998-09-03	0.67	0.69	0.65	0.69	84000
1998-09-04	0.67	0.69	0.66	0.67	589800
1998-09-08	0.69	0.73	0.67	0.73	79800
1998-09-09	0.71	0.77	0.71	0.73	294600
1998-09-10	0.71	0.71	0.65	0.69	2052000
1998-09-11	0.68	0.68	0.65	0.67	3136800
1998-09-14	0.67	0.69	0.67	0.67	81600
1998-09-15	0.69	0.69	0.65	0.67	435600
1998-09-16	0.66	0.66	0.65	0.65	40800
1998-09-17	0.67	0.67	0.65	0.65	13800
1998-09-18	0.67	0.67	0.65	0.65	27000
1998-09-21	0.66	0.66	0.66	0.66	114600
1998-09-22	0.65	0.67	0.65	0.66	195600
1998-09-23	0.65	0.69	0.65	0.69	223800
1998-09-24	0.69	0.69	0.69	0.69	600
1998-09-25	0.66	0.66	0.66	0.66	19200
1998-09-28	0.66	0.67	0.66	0.66	32400
1998-09-29	0.67	0.67	0.65	0.66	189000
1998-09-30	0.66	0.69	0.66	0.66	135600
1998-10-01	0.65	0.65	0.65	0.65	1200
1998-10-02	0.65	0.67	0.65	0.67	21600
1998-10-05	0.66	0.69	0.66	0.67	30600
1998-10-06	0.67	0.67	0.65	0.67	758400
1998-10-07	0.65	0.67	0.65	0.67	68400
1998-10-08	0.65	0.65	0.50	0.52	178200
1998-10-09	0.58	0.61	0.54	0.57	141600
1998-10-12	0.54	0.54	0.54	0.54	4800
1998-10-13	0.56	0.56	0.56	0.56	197400
1998-10-14	0.54	0.57	0.54	0.57	7800
1998-10-15	0.57	0.57	0.56	0.57	135000
1998-10-16	0.55	0.57	0.55	0.55	78000
1998-10-19	0.56	0.56	0.56	0.56	2400
1998-10-20	0.57	0.57	0.57	0.57	6000
1998-10-21	0.57	0.58	0.56	0.58	79800
1998-10-22	0.60	0.60	0.56	0.56	8400
1998-10-23	0.63	0.63	0.63	0.63	33000
1998-10-26	0.63	0.63	0.56	0.56	106800
1998-10-27	0.61	0.61	0.61	0.61	12600
1998-10-28	0.58	0.59	0.58	0.59	25800
1998-10-29	0.58	0.65	0.58	0.64	25200
1998-10-30	0.58	0.58	0.58	0.58	6000
1998-11-02	0.58	0.67	0.58	0.63	58800
1998-11-03	0.58	0.63	0.58	0.60	97800
1998-11-04	0.63	0.63	0.58	0.58	11400
1998-11-05	0.58	0.65	0.58	0.65	20400
1998-11-09	0.58	0.65	0.58	0.65	16200
1998-11-10	0.60	0.65	0.60	0.61	10800
1998-11-11	0.63	0.66	0.60	0.60	52200
1998-11-12	0.63	0.63	0.58	0.63	38400
1998-11-13	0.57	0.63	0.57	0.58	74400
1998-11-16	0.66	0.66	0.58	0.58	60600
1998-11-17	0.59	0.60	0.59	0.60	658200
1998-11-18	0.60	0.66	0.60	0.65	1300200
1998-11-19	0.67	0.70	0.66	0.70	193200
1998-11-20	0.65	0.70	0.63	0.65	202200
1998-11-23	0.65	0.67	0.65	0.67	330600
1998-11-24	0.66	0.68	0.65	0.65	99600
1998-11-25	0.64	0.67	0.64	0.67	126000
1998-11-27	0.65	0.67	0.65	0.65	3600
1998-11-30	0.64	0.67	0.64	0.67	37200
1998-12-01	0.67	0.67	0.65	0.66	217200
1998-12-02	0.67	0.67	0.63	0.63	74400
1998-12-03	0.63	0.63	0.63	0.63	44400
1998-12-04	0.66	0.67	0.65	0.66	77400
1998-12-07	0.65	0.66	0.63	0.63	31800
1998-12-08	0.67	0.67	0.63	0.63	147000
1998-12-09	0.63	0.64	0.63	0.63	46200
1998-12-10	0.64	0.67	0.59	0.59	69600
1998-12-11	0.59	0.67	0.58	0.65	671400
1998-12-14	0.66	0.68	0.65	0.66	2821800
1998-12-15	0.65	0.65	0.60	0.60	39000
1998-12-16	0.60	0.65	0.60	0.61	115800
1998-12-17	0.61	0.66	0.59	0.59	75000
1998-12-18	0.64	0.65	0.58	0.65	126600
1998-12-21	0.59	0.68	0.59	0.67	270000
1998-12-22	0.69	0.71	0.68	0.69	514200
1998-12-23	0.68	0.72	0.66	0.67	148800
1998-12-24	0.65	0.67	0.65	0.65	39000
1998-12-28	0.65	0.67	0.59	0.59	141600
1998-12-29	0.60	0.65	0.58	0.60	162000
1998-12-30	0.60	0.63	0.60	0.60	162000
1998-12-31	0.65	0.65	0.60	0.60	231000
1999-01-04	0.67	0.67	0.60	0.60	30600
1999-01-05	0.60	0.68	0.60	0.68	7800
1999-01-06	0.63	0.68	0.63	0.63	21600
1999-01-07	0.65	0.65	0.60	0.65	63000
1999-01-08	0.65	0.65	0.60	0.65	26400
1999-01-11	0.67	0.67	0.64	0.64	168000
1999-01-12	0.66	0.67	0.66	0.67	55800
1999-01-13	0.67	0.69	0.61	0.63	54600
1999-01-14	0.65	0.66	0.60	0.66	71400
1999-01-15	0.58	0.66	0.58	0.66	21600
1999-01-19	0.68	0.69	0.67	0.69	139200
1999-01-20	0.70	0.75	0.70	0.75	196200
1999-01-21	0.77	0.83	0.74	0.76	220200
1999-01-22	0.75	0.75	0.71	0.75	22200
1999-01-25	0.76	0.76	0.76	0.76	92400
1999-01-26	0.77	0.81	0.75	0.77	40800
1999-01-27	0.77	0.84	0.77	0.84	145800
1999-01-28	0.85	0.88	0.84	0.85	279600
1999-01-29	0.91	0.95	0.91	0.95	118800
1999-02-01	0.95	0.95	0.89	0.93	96000
1999-02-02	0.88	0.88	0.75	0.86	59400
1999-02-03	0.84	0.85	0.83	0.85	112800
1999-02-04	0.85	0.88	0.82	0.82	76200
1999-02-05	0.82	0.85	0.82	0.83	25200
1999-02-08	0.88	0.88	0.83	0.83	41400
1999-02-09	0.83	0.83	0.81	0.82	86400
1999-02-10	0.79	0.83	0.75	0.79	47400
1999-02-11	0.76	0.80	0.76	0.78	25800
1999-02-12	0.79	0.84	0.79	0.83	120000
1999-02-16	0.84	0.84	0.78	0.79	57600
1999-02-17	0.81	0.81	0.79	0.79	36600
1999-02-18	0.78	0.78	0.76	0.76	46200
1999-02-19	0.76	0.78	0.75	0.78	77400
1999-02-22	0.77	0.77	0.77	0.77	39000
1999-02-23	0.71	0.73	0.58	0.60	658800
1999-02-24	0.61	0.63	0.60	0.62	389400
1999-02-25	0.61	0.63	0.60	0.60	173400
1999-02-26	0.63	0.63	0.59	0.60	305400
1999-03-01	0.65	0.65	0.60	0.63	285600
1999-03-02	0.63	0.65	0.63	0.65	93600
1999-03-03	0.65	0.66	0.64	0.66	84000
1999-03-04	0.66	0.68	0.66	0.67	80400
1999-03-05	0.71	0.83	0.69	0.75	167400
1999-03-08	0.81	0.83	0.71	0.71	201000
1999-03-09	0.71	0.75	0.71	0.75	36600
1999-03-10	0.75	0.76	0.69	0.74	123000
1999-03-11	0.71	0.73	0.71	0.73	58200
1999-03-12	0.71	0.71	0.67	0.68	48000
1999-03-15	0.71	0.73	0.69	0.70	77400
1999-03-16	0.75	0.75	0.75	0.75	19200
1999-03-17	0.71	0.71	0.70	0.70	3600
1999-03-18	0.69	0.72	0.69	0.72	771600
1999-03-19	0.75	0.81	0.75	0.75	199200
1999-03-22	0.79	0.79	0.73	0.73	154800
1999-03-23	0.75	0.77	0.71	0.73	50400
1999-03-24	0.72	0.72	0.71	0.71	19200
1999-03-25	0.71	0.71	0.69	0.69	13200
1999-03-26	0.68	0.71	0.67	0.67	166200
1999-03-29	0.69	0.69	0.66	0.67	60000
1999-03-30	0.66	0.70	0.66	0.67	42600
1999-03-31	0.67	0.67	0.66	0.66	226800
1999-04-01	0.67	0.67	0.66	0.67	412800
1999-04-05	0.70	0.71	0.66	0.67	181200
1999-04-06	0.67	0.67	0.66	0.66	87000
1999-04-07	0.65	0.67	0.65	0.66	30600
1999-04-08	0.66	0.66	0.66	0.66	9000
1999-04-09	0.66	0.69	0.66	0.67	18000
1999-04-12	0.66	0.66	0.66	0.66	42600
1999-04-13	0.67	0.67	0.66	0.67	303000
1999-04-14	0.66	0.66	0.63	0.63	96000
1999-04-15	0.63	0.71	0.63	0.65	211800
1999-04-16	0.64	0.68	0.64	0.66	153000
1999-04-19	0.65	0.75	0.63	0.72	168600
1999-04-20	0.75	0.75	0.74	0.74	6600
1999-04-21	0.75	0.83	0.75	0.76	43200
1999-04-22	0.74	0.80	0.74	0.80	479400
1999-04-23	0.80	0.84	0.80	0.83	43200
1999-04-26	0.83	0.84	0.82	0.82	37200
1999-04-27	0.84	0.84	0.80	0.80	3600
1999-04-28	0.80	0.83	0.80	0.83	12600
1999-04-29	0.80	0.83	0.80	0.82	63600
1999-04-30	0.83	0.83	0.72	0.80	175800
1999-05-03	0.83	0.83	0.78	0.78	4200
1999-05-04	0.77	0.77	0.76	0.77	24600
1999-05-05	0.76	0.84	0.76	0.84	282600
1999-05-06	0.84	0.84	0.78	0.78	147000
1999-05-07	0.78	0.82	0.78	0.82	25800
1999-05-10	0.77	0.77	0.77	0.77	3600
1999-05-11	0.79	0.82	0.78	0.78	29400
1999-05-12	0.79	0.83	0.73	0.77	88200
1999-05-13	0.78	0.79	0.77	0.78	99000
1999-05-14	0.75	0.75	0.75	0.75	7200
1999-05-17	0.76	0.77	0.76	0.77	39600
1999-05-18	0.77	0.77	0.77	0.77	6000
1999-05-19	0.81	0.81	0.79	0.81	48600
1999-05-20	0.77	0.81	0.77	0.81	121200
1999-05-21	0.79	0.81	0.79	0.81	23400
1999-05-24	0.80	0.81	0.75	0.81	330600
1999-05-25	0.79	0.81	0.79	0.80	78000
1999-05-26	0.81	0.81	0.80	0.81	37800
1999-05-27	0.79	0.83	0.79	0.81	622800
1999-05-28	0.79	0.82	0.79	0.79	364800
1999-06-01	0.79	0.81	0.79	0.79	151800
1999-06-02	0.79	0.79	0.77	0.79	117000
1999-06-03	0.79	0.81	0.77	0.79	96000
1999-06-04	0.79	0.81	0.79	0.79	53400
1999-06-07	0.81	0.81	0.77	0.77	33000
1999-06-08	0.77	0.78	0.76	0.77	201600
1999-06-09	0.77	0.81	0.77	0.81	90600
1999-06-10	0.81	0.81	0.77	0.79	95400
1999-06-11	0.81	0.81	0.79	0.81	9600
1999-06-14	0.78	0.81	0.77	0.81	87600
1999-06-15	0.75	0.78	0.75	0.78	37800
1999-06-16	0.76	0.78	0.74	0.77	26400
1999-06-17	0.79	0.79	0.78	0.79	72600
1999-06-18	0.80	0.80	0.80	0.80	25800
1999-06-21	0.80	0.81	0.80	0.81	163800
1999-06-22	0.79	0.88	0.79	0.88	265200
1999-06-23	0.84	0.97	0.83	0.90	119400
1999-06-24	0.92	1.05	0.92	1.00	213600
1999-06-25	1.02	1.13	1.02	1.02	181200
1999-06-28	1.02	1.04	1.00	1.02	157800
1999-06-29	1.00	1.13	1.00	1.11	165000
1999-06-30	1.10	1.10	1.04	1.06	85200
1999-07-01	1.06	1.10	1.04	1.08	165600
1999-07-02	1.08	1.13	1.02	1.06	148200
1999-07-06	1.05	1.10	1.04	1.10	156000
1999-07-07	1.06	1.06	1.05	1.06	36600
1999-07-08	1.04	1.10	1.00	1.01	152400
1999-07-09	1.02	1.10	1.02	1.04	97200
1999-07-12	1.04	1.19	1.04	1.19	403800
1999-07-13	1.17	1.18	1.15	1.15	234000
1999-07-14	1.17	1.18	1.14	1.17	258600
1999-07-15	1.18	1.19	1.15	1.17	658800
1999-07-16	1.19	1.38	1.18	1.25	706800
1999-07-19	1.29	1.42	1.25	1.31	553800
1999-07-20	1.31	1.42	1.29	1.31	441000
1999-07-21	1.36	1.38	1.25	1.29	646200
1999-07-22	1.33	1.33	1.17	1.24	190200
1999-07-23	1.20	1.25	1.20	1.23	134400
1999-07-26	1.25	1.25	1.22	1.25	109200
1999-07-27	1.29	1.31	1.26	1.29	138600
1999-07-28	1.28	1.28	1.21	1.23	139200
1999-07-29	1.23	1.25	1.18	1.21	339600
1999-07-30	1.17	1.26	1.17	1.26	192600
1999-08-02	1.21	1.21	1.15	1.19	52200
1999-08-03	1.14	1.16	1.13	1.16	37200
1999-08-04	1.21	1.21	1.08	1.15	129000
1999-08-05	1.13	1.15	1.09	1.09	90000
1999-08-06	1.08	1.13	0.90	0.90	532200
1999-08-09	1.02	1.13	1.01	1.03	130800
1999-08-10	1.10	1.10	0.90	0.96	202200
1999-08-11	1.00	1.02	0.99	1.02	107400
1999-08-12	1.02	1.02	0.99	1.00	64800
1999-08-13	0.96	1.01	0.96	1.00	36600
1999-08-16	1.01	1.01	0.98	0.98	3600
1999-08-17	0.99	1.02	0.99	1.00	69000
1999-08-18	0.98	1.00	0.91	0.96	273000
1999-08-19	0.96	0.96	0.92	0.92	16200
1999-08-20	0.91	0.96	0.91	0.93	57600
1999-08-23	0.98	0.98	0.93	0.94	109200
1999-08-24	0.94	0.94	0.92	0.94	39000
1999-08-25	0.96	0.98	0.96	0.98	78600
1999-08-26	0.94	0.94	0.83	0.88	48000
1999-08-27	0.83	0.92	0.83	0.88	14400
1999-08-30	0.88	0.92	0.77	0.77	85800
1999-08-31	0.77	0.96	0.77	0.96	550800
1999-09-01	0.94	0.96	0.93	0.93	13200
1999-09-02	0.90	0.94	0.89	0.94	12600
1999-09-03	0.91	0.98	0.91	0.98	9000
1999-09-07	0.97	0.97	0.97	0.97	21600
1999-09-08	0.98	0.98	0.97	0.97	24000
1999-09-09	0.95	0.98	0.95	0.98	12000
1999-09-10	0.98	0.98	0.97	0.97	2400
1999-09-13	0.94	0.97	0.94	0.97	1800
1999-09-14	0.94	0.96	0.94	0.96	19200
1999-09-15	0.90	0.97	0.90	0.97	19200
1999-09-16	0.96	0.97	0.88	0.96	32400
1999-09-17	0.96	0.96	0.93	0.94	28200
1999-09-20	0.91	0.96	0.90	0.96	3000
1999-09-21	1.00	1.00	0.96	0.99	94800
1999-09-22	0.96	0.97	0.90	0.90	39000
1999-09-23	0.90	0.94	0.77	0.82	118800
1999-09-24	0.83	0.88	0.82	0.85	59400
1999-09-27	0.96	1.02	0.92	0.92	108000
1999-09-28	1.00	1.02	0.98	0.98	39600
1999-09-29	0.96	0.98	0.88	0.98	56400
1999-10-01	0.97	0.98	0.94	0.98	106800
1999-10-04	0.94	0.94	0.86	0.86	158400
1999-10-05	0.86	0.92	0.86	0.92	4200
1999-10-06	0.92	0.94	0.92	0.92	133800
1999-10-07	0.93	0.94	0.85	0.92	329400
1999-10-08	0.91	0.94	0.89	0.90	47400
1999-10-11	0.92	0.94	0.91	0.93	271800
1999-10-12	0.91	0.91	0.81	0.85	468600
1999-10-13	0.83	0.83	0.79	0.79	258000
1999-10-14	0.79	0.80	0.74	0.76	966600
1999-10-15	0.77	0.77	0.74	0.75	1485600
1999-10-18	0.76	0.79	0.70	0.71	747000
1999-10-19	0.71	0.71	0.70	0.70	39000
1999-10-20	0.72	0.72	0.69	0.71	138000
1999-10-21	0.72	0.77	0.72	0.72	132600
1999-10-22	0.74	0.76	0.72	0.76	103800
1999-10-25	0.78	0.78	0.75	0.77	28200
1999-10-26	0.75	0.77	0.73	0.75	36000
1999-10-27	0.75	0.75	0.73	0.73	1800
1999-10-28	0.73	0.75	0.73	0.73	9000
1999-10-29	0.73	0.76	0.73	0.75	121200
1999-11-01	0.75	0.75	0.75	0.75	29400
1999-11-03	0.74	0.75	0.71	0.72	2934600
1999-11-04	0.73	0.73	0.71	0.72	1416000
1999-11-05	0.73	0.73	0.71	0.73	349200
1999-11-08	0.72	0.74	0.72	0.73	722400
1999-11-09	0.74	0.75	0.73	0.74	772200
1999-11-10	0.74	0.74	0.73	0.73	67800
1999-11-11	0.73	0.75	0.73	0.74	127800
1999-11-12	0.75	0.77	0.75	0.77	21000
1999-11-15	0.78	0.81	0.78	0.81	193200
1999-11-16	0.81	0.81	0.79	0.81	222000
1999-11-17	0.79	0.81	0.73	0.80	176400
1999-11-18	0.80	0.84	0.79	0.79	222600
1999-11-19	0.83	0.85	0.81	0.83	420000
1999-11-22	0.82	0.86	0.82	0.86	220800
1999-11-23	0.88	0.92	0.88	0.92	366600
1999-11-24	0.92	0.92	0.82	0.88	470400
1999-11-26	0.82	0.90	0.82	0.90	3600
1999-11-29	0.90	0.94	0.85	0.93	185400
1999-11-30	0.93	0.97	0.86	0.86	329400
1999-12-01	0.90	0.90	0.84	0.90	439800
1999-12-02	0.84	0.91	0.84	0.86	127200
1999-12-03	0.84	0.86	0.84	0.84	60600
1999-12-06	0.83	0.86	0.83	0.86	17400
1999-12-07	0.85	0.88	0.84	0.88	174000
1999-12-08	0.84	0.91	0.84	0.88	207000
1999-12-09	0.88	0.88	0.83	0.84	331800
1999-12-10	0.84	0.84	0.83	0.83	6000
1999-12-13	0.83	0.83	0.80	0.81	43200
1999-12-14	0.81	0.83	0.79	0.83	27000
1999-12-15	0.80	0.84	0.80	0.83	74400
1999-12-16	0.83	0.95	0.83	0.95	158400
1999-12-17	0.96	0.96	0.91	0.92	282600
1999-12-20	0.96	0.96	0.95	0.96	36000
1999-12-21	0.93	0.93	0.91	0.91	20400
1999-12-22	0.94	0.95	0.91	0.94	36600
1999-12-23	0.91	0.92	0.91	0.92	145800
1999-12-27	0.91	0.93	0.91	0.91	51600
1999-12-28	0.92	0.92	0.89	0.91	192600
1999-12-29	0.93	0.95	0.93	0.94	432000
1999-12-30	0.93	0.95	0.93	0.94	172800
1999-12-31	0.94	0.94	0.94	0.94	78600
2000-01-03	0.93	0.98	0.93	0.97	359400
2000-01-04	1.00	1.00	0.93	0.94	775800
2000-01-05	0.96	1.00	0.93	1.00	49200
2000-01-06	1.00	1.00	0.92	0.93	12000
2000-01-07	0.95	1.08	0.95	1.03	2986800
2000-01-10	1.10	1.17	1.03	1.08	279600
2000-01-11	1.08	1.08	1.04	1.04	165600
2000-01-12	1.04	1.08	1.04	1.05	532200
2000-01-13	1.08	1.08	1.04	1.05	31200
2000-01-14	1.08	1.08	1.05	1.06	345000
2000-01-18	1.05	1.08	1.05	1.06	199200
2000-01-19	1.08	1.10	1.07	1.09	71400
2000-01-20	1.07	1.10	1.07	1.10	73200
2000-01-21	1.08	1.13	1.08	1.10	117000
2000-01-24	1.11	1.15	1.07	1.09	255600
2000-01-25	1.06	1.11	1.05	1.08	147600
2000-01-26	1.11	1.11	1.08	1.11	31800
2000-01-27	1.15	1.17	1.10	1.17	60000
2000-01-28	1.17	1.17	1.13	1.15	55200
2000-01-31	1.13	1.13	1.05	1.06	39600
2000-02-01	1.05	1.16	1.05	1.08	27000
2000-02-02	1.06	1.10	1.06	1.06	10800
2000-02-03	1.15	1.15	1.02	1.07	3139200
2000-02-04	1.07	1.08	1.04	1.04	186600
2000-02-07	1.06	1.13	1.06	1.06	147000
2000-02-08	1.14	1.14	1.08	1.08	23400
2000-02-09	1.08	1.13	1.08	1.09	96000
2000-02-10	1.09	1.09	1.09	1.09	78600
2000-02-11	1.08	1.17	1.08	1.17	70200
2000-02-14	1.13	1.17	1.13	1.17	111000
2000-02-15	1.17	1.17	1.13	1.17	46800
2000-02-16	1.13	1.19	1.13	1.18	469800
2000-02-17	1.21	1.25	1.16	1.18	738000
2000-02-18	1.18	1.23	1.16	1.19	363600
2000-02-22	1.18	1.19	1.17	1.18	261600
2000-02-23	1.24	1.24	1.19	1.19	10200
2000-02-24	1.19	1.24	1.17	1.17	40800
2000-02-25	1.19	1.19	1.16	1.16	103800
2000-02-28	1.14	1.19	1.14	1.15	45600
2000-02-29	1.15	1.18	1.13	1.13	29400
2000-03-01	1.13	1.13	1.03	1.04	64800
2000-03-02	1.08	1.11	1.03	1.06	294000
2000-03-03	1.08	1.10	1.08	1.08	28800
2000-03-06	1.08	1.14	1.03	1.14	19200
2000-03-07	1.15	1.15	1.04	1.06	181800
2000-03-08	1.11	1.11	1.08	1.08	109200
2000-03-09	1.06	1.10	1.00	1.10	85800
2000-03-10	1.04	1.08	1.02	1.08	141600
2000-03-13	1.07	1.07	1.04	1.04	10200
2000-03-14	1.04	1.08	1.04	1.04	17400
2000-03-16	1.06	1.06	1.06	1.06	12000
2000-03-17	1.04	1.04	1.04	1.04	3000
2000-03-20	1.05	1.05	1.04	1.04	41400
2000-03-21	1.04	1.04	0.91	1.04	372600
2000-03-22	0.98	0.98	0.92	0.98	25200
2000-03-23	0.95	0.95	0.93	0.95	57600
2000-03-24	0.93	0.99	0.93	0.99	21000
2000-03-27	0.97	1.00	0.97	0.99	109200
2000-03-28	0.99	1.02	0.97	0.97	226200
2000-03-29	0.95	0.98	0.95	0.95	124800
2000-03-30	0.95	0.99	0.95	0.97	613800
2000-03-31	0.97	0.97	0.93	0.95	954000
2000-04-03	0.95	0.97	0.94	0.97	85200
2000-04-04	0.94	0.98	0.92	0.98	251400
2000-04-05	0.98	1.00	0.93	0.93	48000
2000-04-06	0.93	0.95	0.93	0.95	229800
2000-04-07	0.96	1.00	0.96	0.98	53400
2000-04-10	1.00	1.00	0.96	0.96	41400
2000-04-11	0.98	0.99	0.93	0.93	75600
2000-04-12	0.93	0.99	0.92	0.98	243600
2000-04-13	0.93	0.98	0.93	0.93	280200
2000-04-14	0.92	0.95	0.90	0.93	354000
2000-04-17	0.91	0.92	0.90	0.90	117000
2000-04-18	0.90	0.92	0.90	0.91	67200
2000-04-19	0.91	0.93	0.90	0.93	58800
2000-04-20	0.90	0.93	0.90	0.91	249000
2000-04-24	0.92	0.92	0.90	0.91	85800
2000-04-25	0.91	0.92	0.90	0.90	310200
2000-04-26	0.91	0.92	0.91	0.91	28200
2000-04-27	0.90	0.91	0.87	0.89	90000
2000-04-28	0.90	0.91	0.86	0.88	527400
2000-05-01	0.86	0.89	0.86	0.88	199200
2000-05-02	0.87	0.88	0.86	0.86	209400
2000-05-03	0.86	0.88	0.86	0.86	313800
2000-05-04	0.88	0.92	0.85	0.89	1402800
2000-05-05	0.90	0.93	0.90	0.92	52200
2000-05-08	0.94	0.96	0.94	0.96	22800
2000-05-09	0.94	0.98	0.94	0.94	123000
2000-05-11	0.94	1.00	0.94	1.00	70200
2000-05-12	0.98	1.01	0.98	1.01	84600
2000-05-15	1.01	1.02	1.00	1.02	18600
2000-05-16	1.02	1.02	0.94	0.96	137400
2000-05-17	1.00	1.01	0.94	0.94	236400
2000-05-18	0.94	1.07	0.94	1.07	862200
2000-05-19	0.99	1.07	0.99	1.00	19200
2000-05-22	1.08	1.17	1.08	1.08	82200
2000-05-23	1.15	1.15	1.08	1.10	111600
2000-05-24	1.09	1.15	1.09	1.10	51000
2000-05-25	1.10	1.13	1.08	1.08	40800
2000-05-26	1.10	1.13	1.10	1.13	96000
2000-05-30	1.10	1.13	1.10	1.13	49800
2000-05-31	1.10	1.10	1.10	1.10	30000
2000-06-01	1.11	1.16	1.11	1.14	297600
2000-06-02	1.16	1.16	1.14	1.15	163200
2000-06-05	1.14	1.16	1.14	1.16	67200
2000-06-06	1.16	1.16	1.14	1.15	80400
2000-06-07	1.17	1.19	1.16	1.19	468600
2000-06-08	1.18	1.23	1.18	1.23	180600
2000-06-09	1.25	1.29	1.09	1.24	319200
2000-06-12	1.22	1.28	1.21	1.28	92400
2000-06-13	1.26	1.28	1.26	1.28	19200
2000-06-14	1.24	1.28	1.24	1.26	99000
2000-06-15	1.25	1.27	1.25	1.25	70200
2000-06-16	1.25	1.27	1.21	1.21	154800
2000-06-19	1.20	1.25	1.20	1.21	68400
2000-06-20	1.20	1.20	1.20	1.20	8400
2000-06-21	1.20	1.29	1.19	1.21	67800
2000-06-22	1.29	1.29	1.24	1.24	60600
2000-06-23	1.24	1.25	1.24	1.25	43200
2000-06-26	1.24	1.24	1.22	1.22	30000
2000-06-27	1.22	1.22	1.21	1.22	20400
2000-06-28	1.22	1.23	1.22	1.23	24000
2000-06-29	1.22	1.23	1.22	1.23	30600
2000-06-30	1.22	1.22	1.22	1.22	3000
2000-07-05	1.21	1.25	1.21	1.23	55800
2000-07-06	1.21	1.23	1.21	1.21	21600
2000-07-07	1.23	1.23	1.19	1.19	4800
2000-07-10	1.18	1.19	1.18	1.19	36000
2000-07-11	1.19	1.19	1.18	1.18	84000
2000-07-12	1.18	1.19	1.18	1.18	178200
2000-07-13	1.18	1.18	1.10	1.17	126600
2000-07-17	1.17	1.17	1.17	1.17	31800
2000-07-18	1.17	1.17	1.13	1.13	21000
2000-07-19	1.13	1.14	1.10	1.11	18000
2000-07-20	1.06	1.13	1.06	1.10	82800
2000-07-21	1.03	1.13	1.03	1.13	53400
2000-07-25	1.15	1.17	1.15	1.17	24600
2000-07-26	1.19	1.19	1.16	1.16	32400
2000-07-27	1.16	1.21	1.16	1.19	40800
2000-07-28	1.17	1.19	1.09	1.09	16800
2000-07-31	1.08	1.13	1.00	1.13	17400
2000-08-01	1.03	1.06	1.03	1.06	12000
2000-08-02	1.11	1.17	1.09	1.13	131400
2000-08-03	1.08	1.08	1.06	1.08	27600
2000-08-04	1.11	1.17	1.11	1.17	129000
2000-08-07	1.16	1.21	1.16	1.19	150600
2000-08-08	1.17	1.17	1.06	1.06	154200
2000-08-09	1.14	1.14	1.08	1.11	19800
2000-08-10	1.11	1.14	1.11	1.14	41400
2000-08-11	1.15	1.18	1.15	1.17	42000
2000-08-14	1.10	1.10	1.10	1.10	8400
2000-08-15	1.10	1.13	1.10	1.13	90000
2000-08-16	1.13	1.13	1.13	1.13	28800
2000-08-18	1.13	1.17	1.13	1.13	45000
2000-08-21	1.14	1.14	1.13	1.13	24000
2000-08-22	1.10	1.10	1.05	1.10	39000
2000-08-23	1.13	1.13	1.08	1.08	1800
2000-08-25	1.10	1.13	1.10	1.11	51600
2000-08-28	1.11	1.11	1.11	1.11	25200
2000-08-29	1.13	1.13	1.06	1.07	51600
2000-08-31	1.10	1.14	1.10	1.11	247200
2000-09-01	1.13	1.13	1.08	1.11	40800
2000-09-05	1.08	1.13	1.08	1.11	28800
2000-09-06	1.07	1.07	1.07	1.07	600
2000-09-07	1.07	1.11	1.02	1.08	35400
2000-09-08	1.03	1.04	1.03	1.04	5400
2000-09-11	1.02	1.04	1.02	1.04	40200
2000-09-12	1.02	1.09	1.02	1.06	14400
2000-09-13	1.05	1.05	1.05	1.05	19800
2000-09-15	1.04	1.10	1.02	1.10	61800
2000-09-18	1.11	1.11	1.11	1.11	7800
2000-09-19	1.05	1.05	1.05	1.05	600
2000-09-21	1.08	1.08	1.08	1.08	54000
2000-09-22	1.04	1.05	1.00	1.04	57000
2000-09-25	1.00	1.00	0.95	0.96	124800
2000-09-26	0.94	0.96	0.92	0.93	49200
2000-09-27	0.96	0.96	0.92	0.94	94800
2000-09-28	0.93	0.94	0.92	0.94	25200
2000-09-29	0.92	1.00	0.92	1.00	21000
2000-10-02	0.92	0.92	0.92	0.92	1800
2000-10-03	0.92	0.93	0.92	0.93	13800
2000-10-04	0.92	0.94	0.90	0.94	70800
2000-10-05	0.88	0.92	0.88	0.92	1800
2000-10-06	0.89	0.89	0.73	0.88	72000
2000-10-09	0.84	0.92	0.84	0.92	1200
2000-10-10	0.84	0.84	0.83	0.83	36600
2000-10-11	0.84	0.91	0.84	0.91	115800
2000-10-12	0.92	1.04	0.92	1.02	79800
2000-10-13	1.08	1.08	1.00	1.00	22200
2000-10-16	0.99	0.99	0.89	0.90	27600
2000-10-17	0.92	0.96	0.89	0.89	45000
2000-10-18	0.88	1.06	0.88	1.04	29400
2000-10-19	0.96	0.96	0.89	0.91	303000
2000-10-20	0.92	0.92	0.89	0.90	7200
2000-10-23	1.04	1.08	1.04	1.05	241800
2000-10-24	1.15	1.15	1.08	1.13	148800
2000-10-25	1.08	1.13	1.08	1.08	56400
2000-10-26	1.08	1.09	1.08	1.09	1200
2000-10-27	1.08	1.09	1.08	1.08	18000
2000-10-30	1.09	1.09	1.09	1.09	6000
2000-10-31	1.09	1.13	1.09	1.13	13800
2000-11-01	1.09	1.10	1.08	1.10	40800
2000-11-02	1.10	1.10	1.09	1.09	15600
2000-11-03	1.11	1.11	1.09	1.10	28200
2000-11-06	1.13	1.13	1.13	1.13	4200
2000-11-07	1.15	1.15	1.15	1.15	8400
2000-11-08	1.15	1.15	1.13	1.13	33600
2000-11-09	1.17	1.17	1.13	1.13	22800
2000-11-10	1.13	1.13	1.10	1.10	43200
2000-11-13	1.10	1.13	1.10	1.13	33000
2000-11-14	1.11	1.11	1.10	1.11	28200
2000-11-15	1.10	1.11	1.09	1.11	24600
2000-11-16	1.09	1.10	1.09	1.10	14400
2000-11-21	1.10	1.15	1.10	1.15	8400
2000-11-22	1.10	1.16	1.10	1.16	25800
2000-11-24	1.17	1.17	1.07	1.07	12000
2000-11-27	1.06	1.10	1.01	1.09	10200
2000-11-28	1.01	1.10	1.01	1.10	9000
2000-11-30	1.08	1.08	0.96	1.05	54600
2000-12-01	1.02	1.05	1.01	1.05	8400
2000-12-04	1.03	1.05	1.02	1.05	49200
2000-12-05	1.01	1.02	0.99	1.02	62400
2000-12-06	1.04	1.04	1.01	1.01	80400
2000-12-07	1.01	1.06	1.01	1.06	63600
2000-12-08	1.05	1.06	1.05	1.05	13800
2000-12-11	1.13	1.13	1.06	1.06	20400
2000-12-12	1.02	1.04	1.02	1.04	28800
2000-12-13	1.04	1.04	1.04	1.04	19800
2000-12-14	1.06	1.06	1.04	1.04	44400
2000-12-15	1.03	1.03	1.03	1.03	6000
2000-12-18	1.01	1.02	1.01	1.02	48600
2000-12-19	1.01	1.02	1.01	1.02	94800
2000-12-20	1.00	1.02	0.99	0.99	63000
2000-12-21	1.00	1.02	1.00	1.01	201600
2000-12-22	1.02	1.02	1.01	1.02	120600
2000-12-26	1.01	1.02	1.00	1.00	208200
2000-12-27	1.00	1.02	1.00	1.01	94200
2000-12-28	1.01	1.01	1.00	1.00	40200
2001-01-02	1.00	1.00	1.00	1.00	1200
2001-01-04	1.00	1.00	1.00	1.00	38400
2001-01-05	1.01	1.02	1.01	1.02	6600
2001-01-08	1.01	1.01	1.01	1.01	25200
2001-01-09	1.00	1.00	1.00	1.00	21000
2001-01-10	1.00	1.00	0.99	0.99	81000
2001-01-11	0.99	0.99	0.97	0.97	63600
2001-01-18	0.99	1.00	0.96	1.00	130200
2001-01-19	0.96	0.96	0.96	0.96	2400
2001-01-23	1.00	1.00	0.96	0.96	93000
2001-01-24	0.97	1.00	0.97	1.00	33600
2001-01-29	0.97	0.98	0.97	0.98	18000
2001-01-30	0.98	0.98	0.98	0.98	3600
2001-01-31	0.99	0.99	0.98	0.99	101400
2001-02-01	0.99	0.99	0.99	0.99	16200
2001-02-02	0.97	0.99	0.97	0.99	15600
2001-02-05	0.99	0.99	0.99	0.99	13200
2001-02-06	0.98	0.99	0.98	0.99	69600
2001-02-07	0.99	1.04	0.99	1.00	255000
2001-02-12	0.99	0.99	0.99	0.99	31800
2001-02-13	0.99	0.99	0.99	0.99	52200
2001-02-14	0.99	0.99	0.99	0.99	48000
2001-02-15	0.99	0.99	0.99	0.99	27600
2001-02-16	0.98	0.98	0.98	0.98	13800
2001-02-20	0.98	0.98	0.98	0.98	8400
2001-02-21	0.98	1.00	0.98	1.00	37800
2001-02-23	0.98	0.98	0.98	0.98	3600
2001-02-26	1.03	1.03	1.01	1.02	63000
2001-02-28	1.00	1.00	1.00	1.00	24000
2001-03-01	0.99	0.99	0.99	0.99	18000
2001-03-02	1.02	1.02	1.01	1.02	53400
2001-03-05	0.98	1.02	0.98	1.02	18000
2001-03-06	1.03	1.04	1.03	1.04	20400
2001-03-07	1.04	1.04	1.04	1.04	9000
2001-03-08	1.02	1.02	1.02	1.02	4800
2001-03-09	1.07	1.07	1.02	1.02	3600
2001-03-12	1.03	1.08	1.02	1.08	11400
2001-03-13	1.01	1.04	1.01	1.04	91200
2001-03-14	1.01	1.01	0.98	1.00	64200
2001-03-15	1.00	1.02	1.00	1.02	16800
2001-03-19	0.97	1.04	0.97	1.04	3600
2001-03-20	1.01	1.01	0.92	0.98	30600
2001-03-21	0.97	0.97	0.97	0.97	600
2001-03-22	0.97	0.98	0.94	0.98	9600
2001-03-26	0.94	1.03	0.94	1.03	14400
2001-03-27	1.03	1.07	1.00	1.07	129600
2001-03-28	1.00	1.00	0.93	1.00	12000
2001-03-29	1.00	1.04	0.95	1.04	55200
2001-03-30	1.04	1.35	1.04	1.33	673200
2001-04-02	1.26	1.26	1.23	1.23	4200
2001-04-03	1.38	1.40	1.17	1.17	148200
2001-04-04	1.10	1.10	0.93	0.98	121200
2001-04-05	1.00	1.04	1.00	1.04	22800
2001-04-09	0.94	1.04	0.93	1.04	7200
2001-04-10	0.94	1.07	0.94	1.04	29400
2001-04-11	1.07	1.07	1.07	1.07	12000
2001-04-16	0.94	1.05	0.93	1.05	16200
2001-04-17	1.00	1.00	0.99	0.99	14400
2001-04-18	0.99	0.99	0.99	0.99	16800
2001-04-20	1.05	1.25	1.05	1.24	48000
2001-04-23	1.13	1.13	1.02	1.02	31800
2001-04-24	1.08	1.08	1.02	1.02	6600
2001-04-25	1.00	1.00	1.00	1.00	27600
2001-05-03	1.04	1.04	1.04	1.04	12600
2001-05-04	1.04	1.04	1.01	1.01	49200
2001-05-07	1.01	1.01	1.00	1.01	24000
2001-05-08	1.00	1.00	1.00	1.00	9600
2001-05-09	1.00	1.00	1.00	1.00	6000
2001-05-10	1.00	1.00	1.00	1.00	21600
2001-05-14	1.00	1.00	1.00	1.00	2400
2001-05-15	1.00	1.00	1.00	1.00	1800
2001-05-17	1.00	1.00	1.00	1.00	6000
2001-05-22	1.01	1.01	1.00	1.00	10800
2001-05-23	1.00	1.00	1.00	1.00	1200
2001-05-24	1.00	1.00	1.00	1.00	13800
2001-05-31	1.02	1.02	1.02	1.02	600
2001-06-01	1.00	1.00	1.00	1.00	7200
2001-06-04	1.05	1.05	0.98	0.98	8400
2001-06-05	0.98	1.03	0.98	1.01	49200
2001-06-06	1.01	1.01	1.00	1.00	25200
2001-06-07	1.00	1.00	1.00	1.00	3600
2001-06-08	1.04	1.04	1.04	1.04	3000
2001-06-11	1.00	1.00	1.00	1.00	2400
2001-06-13	1.00	1.00	1.00	1.00	1800
2001-06-14	1.00	1.00	0.98	1.00	67200
2001-06-15	1.00	1.00	0.98	1.00	13800
2001-06-19	0.98	1.00	0.98	1.00	33600
2001-06-20	1.00	1.00	1.00	1.00	19200
2001-06-21	1.00	1.00	1.00	1.00	600
2001-06-22	1.04	1.04	1.00	1.00	14400
2001-06-27	1.00	1.00	1.00	1.00	6000
2001-06-28	1.00	1.00	1.00	1.00	1200
2001-06-29	1.00	1.00	0.98	1.00	107400
2001-07-02	1.00	1.00	1.00	1.00	600
2001-07-03	1.00	1.00	0.98	0.99	88800
2001-07-05	0.98	0.98	0.98	0.98	4800
2001-07-06	0.97	0.97	0.97	0.97	600
2001-07-09	0.97	0.97	0.97	0.97	45000
2001-07-10	0.97	0.97	0.97	0.97	3000
2001-07-11	0.97	0.98	0.97	0.98	30000
2001-07-16	0.99	0.99	0.99	0.99	6000
2001-07-17	0.97	1.02	0.97	0.99	6000
2001-07-18	0.97	0.98	0.97	0.98	27000
2001-07-20	0.97	0.97	0.97	0.97	30600
2001-07-23	0.97	0.97	0.97	0.97	7200
2001-07-24	0.97	0.97	0.96	0.96	19800
2001-07-25	0.98	0.98	0.98	0.98	18000
2001-07-31	0.97	0.97	0.96	0.96	5400
2001-08-01	0.98	0.98	0.98	0.98	8400
2001-08-09	0.98	0.98	0.98	0.98	6600
2001-08-10	0.98	0.98	0.98	0.98	27000
2001-08-14	1.02	1.03	1.00	1.02	396000
2001-08-17	0.98	0.98	0.98	0.98	24000
2001-08-20	0.98	0.99	0.98	0.98	130200
2001-08-21	1.00	1.00	0.98	0.98	72000
2001-08-22	0.99	0.99	0.98	0.99	14400
2001-08-23	0.99	1.03	0.99	1.03	193800
2001-08-24	1.01	1.01	1.01	1.01	24000
2001-08-27	0.98	1.00	0.98	1.00	30000
2001-08-28	0.98	0.98	0.98	0.98	1200
2001-08-29	0.98	0.98	0.98	0.98	16200
2001-08-30	0.98	0.99	0.98	0.99	7800
2001-08-31	1.02	1.07	1.02	1.02	104400
2001-09-04	1.03	1.05	1.03	1.03	57600
2001-09-05	1.02	1.08	0.98	0.99	2108400
2001-09-06	1.02	1.04	1.00	1.01	987000
2001-09-07	1.00	1.00	0.96	0.98	48000
2001-09-10	0.99	0.99	0.98	0.99	76800
2001-09-17	0.97	0.97	0.88	0.90	115200
2001-09-18	0.92	0.95	0.90	0.90	77400
2001-09-19	0.92	0.92	0.87	0.90	64200
2001-09-20	0.86	0.86	0.83	0.83	4200
2001-09-21	0.83	0.89	0.83	0.85	239400
2001-09-24	0.83	0.83	0.83	0.83	3000
2001-09-25	0.88	0.91	0.84	0.85	21000
2001-09-26	0.84	0.85	0.84	0.85	38400
2001-09-27	0.86	0.87	0.86	0.86	34200
2001-09-28	0.86	0.86	0.86	0.86	34200
2001-10-02	0.84	0.86	0.84	0.86	21000
2001-10-03	0.86	0.89	0.86	0.89	4800
2001-10-04	0.88	0.88	0.88	0.88	1200
2001-10-05	0.86	0.86	0.86	0.86	36000
2001-10-08	0.86	0.86	0.86	0.86	600
2001-10-10	0.86	0.86	0.84	0.84	6000
2001-10-11	0.83	0.83	0.77	0.79	11400
2001-10-12	0.80	0.80	0.80	0.80	19200
2001-10-15	0.82	0.82	0.82	0.82	7200
2001-10-16	0.82	0.83	0.82	0.83	21000
2001-10-17	0.82	0.82	0.79	0.79	22800
2001-10-18	0.81	0.81	0.81	0.81	38400
2001-10-19	0.80	0.82	0.80	0.82	35400
2001-10-22	0.80	0.83	0.80	0.83	40800
2001-10-23	0.83	0.83	0.79	0.80	19200
2001-10-29	0.80	0.80	0.80	0.80	31200
2001-10-31	0.82	0.82	0.78	0.78	11400
2001-11-01	0.79	0.79	0.79	0.79	26400
2001-11-02	0.82	0.82	0.79	0.79	33000
2001-11-05	0.79	0.79	0.79	0.79	7800
2001-11-06	0.78	0.79	0.78	0.79	33600
2001-11-07	0.78	0.78	0.78	0.78	67800
2001-11-08	0.78	0.79	0.72	0.76	2495400
2001-11-09	0.78	0.78	0.75	0.75	257400
2001-11-12	0.75	0.75	0.67	0.68	56400
2001-11-13	0.69	0.76	0.69	0.69	42600
2001-11-14	0.74	0.74	0.74	0.74	47400
2001-11-15	0.74	0.79	0.73	0.74	10800
2001-11-16	0.70	0.74	0.70	0.74	43800
2001-11-19	0.74	0.74	0.74	0.74	21600
2001-11-20	0.73	0.73	0.72	0.72	21000
2001-11-21	0.72	0.72	0.72	0.72	5400
2001-11-26	0.75	0.75	0.75	0.75	2400
2001-11-27	0.75	0.83	0.73	0.83	25800
2001-11-28	0.83	0.85	0.83	0.85	10800
2001-11-29	0.84	0.93	0.84	0.93	27000
2001-11-30	0.93	0.93	0.93	0.93	3000
2001-12-04	0.87	0.87	0.79	0.79	31200
2001-12-05	0.79	0.86	0.79	0.84	648000
2001-12-06	0.79	0.83	0.75	0.83	3732600
2001-12-07	0.80	0.83	0.77	0.83	44400
2001-12-10	0.83	0.83	0.81	0.81	4800
2001-12-11	0.78	0.78	0.74	0.75	150000
2001-12-12	0.73	0.74	0.71	0.74	18000
2001-12-13	0.73	0.73	0.73	0.73	6000
2001-12-17	0.74	0.79	0.74	0.75	220800
2001-12-18	0.74	0.75	0.72	0.75	36600
2001-12-19	0.74	0.82	0.68	0.75	2754600
2001-12-20	0.73	0.82	0.73	0.79	97800
2001-12-21	0.82	0.83	0.78	0.83	62400
2001-12-24	0.84	0.84	0.81	0.84	15000
2001-12-26	0.84	0.84	0.78	0.82	43800
2001-12-27	0.84	0.93	0.82	0.91	54000
2001-12-28	0.85	0.88	0.85	0.88	15600
2001-12-31	0.93	0.97	0.86	0.87	43800
2002-01-02	0.91	1.00	0.84	0.88	37200
2002-01-03	1.00	1.00	0.95	0.96	54000
2002-01-04	0.98	0.99	0.98	0.99	77400
2002-01-07	0.99	1.00	0.97	0.99	165000
2002-01-08	1.00	1.00	0.97	0.99	792000
2002-01-09	1.02	1.08	0.99	1.03	166200
2002-01-10	1.03	1.08	1.02	1.03	399600
2002-01-11	1.08	1.08	1.04	1.08	103200
2002-01-14	1.08	1.08	1.06	1.06	138000
2002-01-15	1.08	1.14	1.07	1.09	387600
2002-01-16	1.12	1.12	1.06	1.08	102600
2002-01-17	1.06	1.08	1.06	1.07	38400
2002-01-18	1.03	1.08	1.03	1.06	26400
2002-01-22	1.05	1.08	1.05	1.08	15000
2002-01-23	1.08	1.08	1.06	1.06	103800
2002-01-24	1.08	1.08	1.06	1.08	58800
2002-01-25	1.08	1.08	1.06	1.08	37800
2002-01-28	1.07	1.08	1.03	1.03	89400
2002-01-29	1.06	1.06	1.03	1.05	10800
2002-01-30	1.06	1.06	1.00	1.04	100200
2002-01-31	1.06	1.07	1.00	1.06	78000
2002-02-01	1.01	1.05	1.00	1.02	25200
2002-02-04	1.02	1.07	1.02	1.04	8400
2002-02-05	1.04	1.04	1.00	1.00	15000
2002-02-06	1.07	1.07	1.00	1.04	46200
2002-02-07	1.07	1.07	1.03	1.03	46200
2002-02-08	1.07	1.07	1.04	1.04	10800
2002-02-11	1.07	1.07	0.97	0.97	6000
2002-02-12	1.02	1.07	1.02	1.07	30600
2002-02-13	1.06	1.06	1.06	1.06	10200
2002-02-14	1.06	1.07	1.04	1.06	36000
2002-02-15	1.03	1.03	1.03	1.03	3600
2002-02-19	1.03	1.08	0.95	0.97	39000
2002-02-20	1.03	1.03	0.97	1.03	15600
2002-02-21	0.97	1.02	0.97	1.02	30000
2002-02-25	0.99	1.05	0.98	0.98	3600
2002-02-28	0.98	1.05	0.97	1.05	19200
2002-03-01	1.07	1.07	0.98	0.98	25800
2002-03-04	0.98	1.02	0.98	1.01	9600
2002-03-05	1.01	1.02	0.98	1.00	9600
2002-03-06	1.02	1.02	0.99	1.00	22200
2002-03-07	0.98	1.08	0.98	1.08	2400
2002-03-08	1.00	1.00	1.00	1.00	4200
2002-03-11	0.99	1.00	0.96	1.00	64800
2002-03-12	1.00	1.00	1.00	1.00	1800
2002-03-13	1.03	1.03	1.00	1.00	10200
2002-03-14	1.00	1.00	1.00	1.00	19800
2002-03-15	1.00	1.00	1.00	1.00	3000
2002-03-18	1.01	1.01	1.01	1.01	8400
2002-03-19	1.02	1.02	1.01	1.01	59400
2002-03-20	1.01	1.04	1.01	1.04	27000
2002-03-21	1.03	1.04	1.03	1.03	12600
2002-03-22	1.02	1.05	1.02	1.04	9000
2002-03-25	1.04	1.05	1.04	1.05	4800
2002-03-26	1.08	1.08	1.07	1.07	6600
2002-03-28	1.05	1.07	1.05	1.07	7200
2002-04-01	1.05	1.07	1.05	1.06	16200
2002-04-02	1.06	1.07	1.05	1.06	28200
2002-04-03	1.06	1.07	1.04	1.04	208200
2002-04-04	1.04	1.06	1.04	1.06	18000
2002-04-05	1.04	1.05	1.04	1.05	12000
2002-04-08	1.04	1.04	1.03	1.03	15000
2002-04-09	1.03	1.04	1.00	1.00	18000
2002-04-10	1.06	1.06	1.06	1.06	6600
2002-04-11	1.06	1.08	1.06	1.08	40200
2002-04-12	1.07	1.13	1.07	1.10	61800
2002-04-15	1.10	1.10	1.10	1.10	16200
2002-04-16	1.10	1.14	1.10	1.10	49200
2002-04-17	1.07	1.07	1.07	1.07	18600
2002-04-18	1.07	1.08	1.07	1.08	17400
2002-04-19	1.14	1.14	1.08	1.08	11400
2002-04-23	1.09	1.11	1.07	1.09	29400
2002-04-24	1.10	1.10	1.07	1.08	86400
2002-04-25	1.08	1.13	1.08	1.13	6600
2002-04-26	1.08	1.13	1.08	1.13	9000
2002-04-29	1.13	1.13	1.10	1.10	10800
2002-04-30	1.10	1.10	1.09	1.09	18600
2002-05-01	1.13	1.13	1.11	1.11	224400
2002-05-02	1.13	1.14	1.12	1.13	21000
2002-05-03	1.13	1.13	1.10	1.13	51600
2002-05-06	1.14	1.15	1.13	1.15	40200
2002-05-07	1.13	1.25	1.13	1.18	705000
2002-05-08	1.18	1.21	1.18	1.20	349200
2002-05-09	1.18	1.21	1.18	1.20	612000
2002-05-10	1.23	1.25	1.22	1.25	163800
2002-05-13	1.24	1.28	1.24	1.27	142800
2002-05-14	1.27	1.28	1.25	1.25	172800
2002-05-15	1.23	1.25	1.23	1.25	48000
2002-05-16	1.26	1.27	1.25	1.27	30000
2002-05-17	1.27	1.28	1.26	1.28	204600
2002-05-20	1.28	1.28	1.23	1.26	42000
2002-05-22	1.24	1.27	1.24	1.27	340200
2002-05-23	1.27	1.27	1.27	1.27	55800
2002-05-24	1.27	1.28	1.25	1.27	27600
2002-05-28	1.23	1.23	1.23	1.23	1800
2002-05-30	1.24	1.25	1.24	1.25	31200
2002-05-31	1.24	1.30	1.24	1.30	53400
2002-06-03	1.30	1.31	1.30	1.31	300600
2002-06-04	1.29	1.33	1.29	1.33	37200
2002-06-05	1.23	1.33	1.23	1.33	74400
2002-06-06	1.33	1.35	1.33	1.33	27000
2002-06-07	1.34	1.34	1.32	1.33	10800
2002-06-10	1.34	1.35	1.34	1.35	3000
2002-06-11	1.35	1.37	1.33	1.35	29400
2002-06-12	1.36	1.37	1.36	1.37	42600
2002-06-13	1.34	1.34	1.34	1.34	600
2002-06-14	1.37	1.37	1.34	1.34	9000
2002-06-17	1.38	1.38	1.35	1.35	28200
2002-06-18	1.36	1.38	1.36	1.38	117600
2002-06-19	1.38	1.41	1.38	1.38	164400
2002-06-20	1.39	1.48	1.39	1.48	71400
2002-06-21	1.47	1.48	1.42	1.47	49200
2002-06-24	1.54	1.56	1.50	1.56	169800
2002-06-25	1.51	1.65	1.51	1.62	257400
2002-06-26	1.60	1.62	1.57	1.57	117000
2002-06-27	1.59	1.62	1.57	1.62	5400
2002-06-28	1.62	1.62	1.43	1.58	126000
2002-07-01	1.58	1.63	1.44	1.50	26400
2002-07-02	1.46	1.46	1.33	1.37	182400
2002-07-03	1.37	1.38	1.36	1.36	25200
2002-07-05	1.33	1.33	1.33	1.33	11400
2002-07-08	1.33	1.33	1.21	1.31	138000
2002-07-09	1.32	1.45	1.31	1.31	51000
2002-07-10	1.31	1.44	1.31	1.40	63000
2002-07-11	1.35	1.35	1.33	1.33	21000
2002-07-12	1.33	1.43	1.33	1.43	13800
2002-07-15	1.28	1.48	1.28	1.35	72000
2002-07-16	1.34	1.34	1.33	1.33	92400
2002-07-17	1.35	1.48	1.35	1.45	66000
2002-07-18	1.34	1.46	1.33	1.43	55200
2002-07-19	1.42	1.42	1.42	1.42	25800
2002-07-22	1.42	1.42	1.40	1.40	49200
2002-07-23	1.40	1.48	1.33	1.33	59400
2002-07-24	1.33	1.34	1.28	1.33	48600
2002-07-25	1.33	1.38	1.33	1.34	22200
2002-07-26	1.34	1.34	1.34	1.34	1200
2002-07-29	1.34	1.39	1.34	1.39	17400
2002-07-30	1.39	1.39	1.39	1.39	3600
2002-07-31	1.40	1.40	1.33	1.39	10800
2002-08-02	1.38	1.38	1.38	1.38	2400
2002-08-05	1.36	1.36	1.36	1.36	3000
2002-08-06	1.34	1.35	1.33	1.35	3600
2002-08-07	1.47	1.47	1.33	1.37	31200
2002-08-08	1.37	1.49	1.37	1.43	79200
2002-08-09	1.45	1.45	1.40	1.42	6000
2002-08-12	1.43	1.43	1.39	1.39	6600
2002-08-13	1.41	1.41	1.36	1.36	81600
2002-08-14	1.40	1.40	1.40	1.40	24000
2002-08-15	1.42	1.43	1.42	1.43	36000
2002-08-16	1.47	1.47	1.47	1.47	2400
2002-08-19	1.38	1.52	1.38	1.52	424800
2002-08-20	1.52	1.58	1.51	1.56	164400
2002-08-21	1.58	1.64	1.57	1.62	219600
2002-08-22	1.63	1.71	1.63	1.66	247800
2002-08-23	1.65	1.66	1.60	1.66	118800
2002-08-26	1.63	1.63	1.62	1.63	131400
2002-08-27	1.62	1.63	1.58	1.62	94200
2002-08-28	1.62	1.62	1.38	1.43	147600
2002-08-29	1.40	1.46	1.38	1.46	25200
2002-08-30	1.42	1.50	1.42	1.50	126600
2002-09-03	1.44	1.48	1.37	1.48	114000
2002-09-04	1.48	1.56	1.48	1.54	71400
2002-09-05	1.52	1.56	1.52	1.54	60000
2002-09-06	1.56	1.57	1.51	1.55	55800
2002-09-09	1.47	1.50	1.44	1.50	9600
2002-09-10	1.57	1.57	1.49	1.50	47400
2002-09-11	1.55	1.55	1.53	1.54	63600
2002-09-12	1.55	1.55	1.50	1.54	136200
2002-09-13	1.54	1.56	1.53	1.53	145800
2002-09-17	1.54	1.54	1.54	1.54	4800
2002-09-18	1.53	1.53	1.48	1.50	147600
2002-09-19	1.51	1.51	1.50	1.50	57600
2002-09-20	1.50	1.52	1.50	1.52	12600
2002-09-23	1.51	1.51	1.44	1.45	29400
2002-09-24	1.43	1.48	1.43	1.47	45000
2002-09-25	1.50	1.50	1.48	1.48	38400
2002-09-26	1.51	1.51	1.46	1.48	66600
2002-09-30	1.44	1.47	1.42	1.47	123000
2002-10-01	1.48	1.52	1.46	1.52	20400
2002-10-03	1.50	1.53	1.50	1.53	13800
2002-10-04	1.41	1.49	1.41	1.49	2400
2002-10-07	1.41	1.50	1.41	1.46	11400
2002-10-08	1.45	1.50	1.45	1.50	1800
2002-10-09	1.44	1.46	1.44	1.46	27000
2002-10-10	1.42	1.42	1.40	1.40	9000
2002-10-14	1.39	1.39	1.25	1.29	29400
2002-10-15	1.29	1.35	1.27	1.31	29400
2002-10-16	1.31	1.33	1.31	1.33	9000
2002-10-17	1.33	1.38	1.28	1.38	25200
2002-10-18	1.28	1.33	1.26	1.33	1800
2002-10-21	1.38	1.38	1.26	1.26	32400
2002-10-22	1.36	1.44	1.36	1.44	16200
2002-10-23	1.46	1.50	1.46	1.50	25800
2002-10-24	1.50	1.53	1.50	1.53	94800
2002-10-25	1.41	1.46	1.41	1.41	15600
2002-10-28	1.43	1.45	1.43	1.45	32400
2002-10-29	1.45	1.45	1.43	1.45	66600
2002-10-30	1.43	1.54	1.43	1.53	147000
2002-10-31	1.53	1.53	1.52	1.52	6000
2002-11-01	1.52	1.53	1.52	1.53	1800
2002-11-04	1.52	1.57	1.52	1.57	39600
2002-11-05	1.57	1.57	1.56	1.56	43800
2002-11-06	1.57	1.59	1.57	1.57	109200
2002-11-07	1.58	1.58	1.56	1.58	21000
2002-11-08	1.58	1.58	1.58	1.58	10800
2002-11-11	1.57	1.57	1.55	1.55	61800
2002-11-12	1.55	1.68	1.55	1.67	208200
2002-11-13	1.67	1.67	1.64	1.67	11400
2002-11-14	1.65	1.66	1.64	1.64	24600
2002-11-15	1.64	1.66	1.64	1.64	25200
2002-11-18	1.63	1.70	1.63	1.68	60600
2002-11-19	1.65	1.68	1.63	1.67	42000
2002-11-20	1.63	1.67	1.63	1.66	8400
2002-11-21	1.66	1.68	1.58	1.58	76800
2002-11-22	1.62	1.69	1.62	1.66	35400
2002-11-25	1.63	1.65	1.60	1.65	7800
2002-11-26	1.61	1.65	1.58	1.65	102000
2002-11-27	1.64	1.90	1.63	1.67	282600
2002-11-29	1.68	1.73	1.68	1.73	31800
2002-12-02	1.75	1.77	1.75	1.77	79800
2002-12-03	1.76	1.76	1.75	1.76	19800
2002-12-04	1.66	1.76	1.66	1.71	20400
2002-12-05	1.75	1.76	1.75	1.76	8400
2002-12-06	1.75	1.75	1.72	1.73	11400
2002-12-09	1.71	1.81	1.71	1.80	21000
2002-12-10	1.79	1.79	1.69	1.77	31200
2002-12-11	1.77	1.77	1.75	1.75	11400
2002-12-12	1.76	1.76	1.76	1.76	12600
2002-12-13	1.77	1.77	1.68	1.68	56400
2002-12-16	1.68	1.77	1.68	1.71	41400
2002-12-17	1.73	1.74	1.73	1.74	7200
2002-12-18	1.73	1.74	1.72	1.74	24000
2002-12-19	1.75	1.77	1.72	1.77	13800
2002-12-20	1.77	1.77	1.73	1.75	57000
2002-12-23	1.75	1.77	1.72	1.75	98400
2002-12-24	1.75	1.77	1.75	1.76	102000
2002-12-26	1.75	1.76	1.75	1.76	52200
2002-12-27	1.75	1.76	1.74	1.76	87600
2002-12-30	1.76	1.77	1.75	1.76	54000
2002-12-31	1.75	1.77	1.75	1.77	188400
2003-01-02	1.75	1.77	1.75	1.76	158400
2003-01-03	1.76	1.81	1.76	1.79	93600
2003-01-06	1.77	1.82	1.75	1.77	136800
2003-01-07	1.76	1.92	1.76	1.84	210000
2003-01-08	1.83	1.83	1.80	1.83	72000
2003-01-09	1.83	1.84	1.83	1.83	91800
2003-01-10	1.84	1.84	1.83	1.84	73800
2003-01-13	1.89	1.90	1.85	1.90	79200
2003-01-14	1.92	1.92	1.88	1.88	78600
2003-01-15	1.89	1.92	1.87	1.91	19800
2003-01-16	1.90	1.90	1.85	1.85	20400
2003-01-17	1.86	1.89	1.82	1.82	86400
2003-01-21	1.83	1.85	1.82	1.82	61800
2003-01-22	1.83	1.87	1.82	1.87	194400
2003-01-23	1.85	1.85	1.84	1.85	33600
2003-01-24	1.85	1.85	1.81	1.82	88200
2003-01-27	1.81	1.82	1.81	1.81	5400
2003-01-28	1.82	1.84	1.81	1.83	129600
2003-01-29	1.83	1.84	1.83	1.83	81600
2003-01-30	1.83	1.83	1.83	1.83	40200
2003-01-31	1.81	1.83	1.80	1.80	45000
2003-02-03	1.82	1.88	1.80	1.88	73800
2003-02-04	1.86	1.88	1.86	1.88	7800
2003-02-05	1.88	1.88	1.86	1.86	18600
2003-02-06	1.84	1.84	1.83	1.83	4800
2003-02-07	1.83	1.83	1.83	1.83	1200
2003-02-10	1.83	1.83	1.74	1.76	160200
2003-02-11	1.77	1.78	1.74	1.78	63000
2003-02-12	1.78	1.79	1.78	1.78	37200
2003-02-13	1.78	1.79	1.77	1.78	67800
2003-02-14	1.78	1.79	1.76	1.78	85800
2003-02-18	1.74	1.75	1.72	1.74	142200
2003-02-19	1.72	1.76	1.72	1.75	15600
2003-02-20	1.74	1.78	1.72	1.76	33600
2003-02-21	1.76	1.79	1.76	1.78	21000
2003-02-24	1.77	1.78	1.77	1.78	12600
2003-02-25	1.78	1.78	1.75	1.75	5400
2003-02-26	1.78	1.78	1.78	1.78	9000
2003-02-27	1.78	1.78	1.78	1.78	566400
2003-02-28	1.78	1.78	1.75	1.78	67200
2003-03-03	1.78	1.78	1.78	1.78	113400
2003-03-04	1.76	1.77	1.76	1.77	38400
2003-03-05	1.76	1.76	1.75	1.75	58800
2003-03-06	1.75	1.76	1.73	1.73	158400
2003-03-07	1.74	1.75	1.60	1.73	685200
2003-03-10	1.70	1.73	1.69	1.73	59400
2003-03-11	1.70	1.74	1.70	1.73	23400
2003-03-12	1.74	1.75	1.71	1.72	163200
2003-03-13	1.71	1.79	1.68	1.77	157200
2003-03-14	1.76	1.80	1.73	1.80	217200
2003-03-17	1.74	1.80	1.74	1.78	133200
2003-03-18	1.73	1.77	1.73	1.76	235200
2003-03-19	1.76	1.77	1.75	1.75	139200
2003-03-20	1.75	1.79	1.75	1.79	216000
2003-03-21	1.80	1.80	1.76	1.76	122400
2003-03-24	1.76	1.78	1.75	1.76	148200
2003-03-25	1.77	1.81	1.77	1.78	133800
2003-03-26	1.77	1.82	1.76	1.78	360600
2003-03-27	1.77	1.82	1.77	1.79	19800
2003-03-28	1.80	1.83	1.80	1.80	127200
2003-03-31	1.74	1.83	1.74	1.83	38400
2003-04-01	1.82	1.83	1.80	1.83	97800
2003-04-02	1.83	1.85	1.80	1.83	339600
2003-04-03	1.84	1.87	1.83	1.83	138600
2003-04-04	1.85	1.86	1.83	1.84	174000
2003-04-07	1.84	1.90	1.83	1.83	126000
2003-04-08	1.85	1.85	1.84	1.85	310800
2003-04-09	1.84	1.84	1.83	1.84	28200
2003-04-10	1.83	1.85	1.83	1.85	101400
2003-04-11	1.85	1.85	1.83	1.84	121200
2003-04-14	1.85	1.85	1.83	1.83	59400
2003-04-15	1.85	1.85	1.83	1.84	36000
2003-04-16	1.83	1.84	1.83	1.83	27000
2003-04-17	1.83	1.88	1.83	1.84	105000
2003-04-21	1.84	1.89	1.84	1.89	109200
2003-04-22	1.89	1.89	1.88	1.89	79800
2003-04-23	1.89	2.10	1.89	2.01	221400
2003-04-24	2.01	2.09	1.97	1.99	106200
2003-04-25	2.03	2.04	2.00	2.00	35400
2003-04-28	2.10	2.10	1.98	2.01	189600
2003-04-29	2.02	2.02	2.01	2.01	6000
2003-04-30	2.01	2.02	1.93	1.98	70800
2003-05-01	2.00	2.03	1.93	1.95	89400
2003-05-02	1.98	1.99	1.97	1.99	84600
2003-05-05	1.97	1.98	1.92	1.92	180600
2003-05-06	1.92	1.97	1.89	1.96	324600
2003-05-07	1.99	1.99	1.94	1.96	237000
2003-05-08	1.98	1.98	1.95	1.95	132600
2003-05-09	1.94	1.97	1.91	1.92	402600
2003-05-12	1.89	1.96	1.87	1.95	85800
2003-05-13	1.93	1.98	1.92	1.94	67800
2003-05-14	1.94	1.96	1.93	1.94	57600
2003-05-15	1.93	1.96	1.93	1.95	111000
2003-05-16	1.97	1.97	1.93	1.96	43800
2003-05-19	1.96	1.96	1.94	1.94	5400
2003-05-20	1.93	1.97	1.87	1.93	66000
2003-05-21	1.93	1.94	1.85	1.94	54000
2003-05-22	1.93	1.93	1.90	1.93	27000
2003-05-23	1.94	1.94	1.93	1.93	18000
2003-05-27	1.93	1.93	1.90	1.93	67800
2003-05-28	1.88	1.94	1.88	1.93	44400
2003-05-29	1.95	1.95	1.93	1.94	40800
2003-05-30	1.94	1.94	1.89	1.94	196800
2003-06-02	1.94	1.98	1.74	1.93	149400
2003-06-03	1.88	1.94	1.88	1.93	235200
2003-06-04	1.94	1.98	1.93	1.93	147600
2003-06-05	1.92	1.94	1.92	1.93	174600
2003-06-06	1.95	1.99	1.93	1.98	193800
2003-06-09	1.98	2.00	1.97	2.00	214800
2003-06-10	2.04	2.12	2.01	2.08	321000
2003-06-11	2.08	2.15	2.07	2.14	107400
2003-06-12	2.16	2.20	2.14	2.17	208200
2003-06-13	2.18	2.19	2.17	2.17	71400
2003-06-16	2.16	2.20	2.16	2.18	150600
2003-06-17	2.18	2.32	2.18	2.31	144000
2003-06-18	2.28	2.50	2.28	2.42	159600
2003-06-19	2.43	2.43	2.34	2.35	48000
2003-06-20	2.33	2.33	2.31	2.32	199200
2003-06-23	2.37	2.37	2.32	2.32	132000
2003-06-24	2.32	2.32	2.30	2.30	252600
2003-06-25	2.33	2.34	2.32	2.33	31200
2003-06-26	2.33	2.34	2.33	2.33	49800
2003-06-27	2.34	2.38	2.34	2.38	55800
2003-06-30	2.37	2.37	2.32	2.33	88800
2003-07-01	2.32	2.34	2.30	2.34	36000
2003-07-02	2.34	2.38	2.34	2.38	139200
2003-07-03	2.33	2.38	2.33	2.38	31200
2003-07-07	2.38	2.39	2.05	2.38	824400
2003-07-08	2.28	2.37	2.28	2.37	46200
2003-07-09	2.37	2.37	2.34	2.34	49200
2003-07-10	2.32	2.37	2.05	2.31	159600
2003-07-11	2.37	2.38	2.05	2.31	196200
2003-07-14	2.30	2.44	2.28	2.31	200400
2003-07-15	2.29	2.31	2.29	2.31	10800
2003-07-16	2.32	2.45	2.29	2.40	20400
2003-07-17	2.43	2.48	2.42	2.46	49200
2003-07-18	2.47	2.47	2.42	2.44	48000
2003-07-21	2.46	2.50	2.38	2.50	37200
2003-07-22	2.50	2.54	2.44	2.50	90000
2003-07-23	2.55	2.65	2.53	2.65	85800
2003-07-24	2.65	2.71	2.65	2.67	156600
2003-07-25	2.65	2.68	2.62	2.65	120000
2003-07-28	2.73	2.80	2.62	2.72	106200
2003-07-29	2.80	2.83	2.75	2.82	147600
2003-07-30	2.84	3.04	2.82	3.00	597000
2003-07-31	3.04	3.04	2.98	2.99	309600
2003-08-01	2.99	3.00	2.97	2.97	174000
2003-08-04	3.02	3.09	2.98	3.03	451800
2003-08-05	3.08	3.08	3.00	3.00	147000
2003-08-06	3.00	3.02	2.91	2.95	322800
2003-08-07	2.98	2.98	2.62	2.83	276000
2003-08-08	2.69	2.83	2.69	2.82	156000
2003-08-11	2.67	2.90	2.67	2.90	202200
2003-08-12	2.91	3.01	2.86	2.96	355800
2003-08-13	3.07	3.08	2.96	3.00	206400
2003-08-14	2.96	3.15	2.96	3.07	242400
2003-08-15	3.08	3.13	3.02	3.02	52200
2003-08-18	3.19	3.37	3.19	3.26	726600
2003-08-19	3.41	3.41	3.26	3.31	527400
2003-08-20	3.48	3.53	3.41	3.42	591600
2003-08-21	3.45	3.50	3.40	3.50	411600
2003-08-22	3.62	3.63	3.21	3.45	541200
2003-08-25	3.55	3.55	3.38	3.42	393600
2003-08-26	3.49	3.50	3.36	3.45	764400
2003-08-27	3.51	3.51	3.43	3.46	158400
2003-08-28	3.47	3.48	3.39	3.44	187800
2003-08-29	3.45	3.45	3.33	3.37	203400
2003-09-02	3.34	3.48	3.33	3.47	609000
2003-09-03	3.48	3.50	3.38	3.42	373200
2003-09-04	3.38	3.50	3.38	3.46	711600
2003-09-05	3.50	3.50	3.42	3.43	280800
2003-09-08	3.41	3.48	3.36	3.48	602400
2003-09-09	3.49	3.50	3.46	3.48	442200
2003-09-10	3.48	3.48	3.38	3.38	262200
2003-09-11	3.43	3.44	3.39	3.41	167400
2003-09-12	3.42	3.43	3.38	3.41	156000
2003-09-15	3.43	3.68	3.39	3.58	2066400
2003-09-16	3.65	3.65	3.52	3.54	1241400
2003-09-17	3.62	3.62	3.51	3.52	505200
2003-09-18	3.51	3.58	3.36	3.41	769200
2003-09-19	3.39	3.50	3.17	3.35	2252400
2003-09-22	3.45	3.46	3.29	3.42	678000
2003-09-23	3.42	3.43	3.38	3.42	600000
2003-09-24	3.41	3.43	3.17	3.20	756000
2003-09-25	3.20	3.20	2.91	3.08	1794000
2003-09-26	3.01	3.05	2.77	2.87	1030800
2003-09-29	2.83	3.03	2.78	2.95	1339800
2003-09-30	3.03	3.17	2.93	3.08	472800
2003-10-01	3.06	3.11	3.00	3.05	294000
2003-10-02	2.97	3.09	2.97	2.97	297600
2003-10-03	2.98	3.09	2.88	3.09	498000
2003-10-06	3.11	3.14	3.02	3.12	304200
2003-10-07	3.11	3.27	3.02	3.27	277800
2003-10-08	3.33	3.33	3.13	3.19	168000
2003-10-09	3.16	3.25	3.16	3.24	177000
2003-10-10	3.18	3.24	3.17	3.22	41400
2003-10-13	3.24	3.26	3.17	3.24	164400
2003-10-14	3.25	3.42	3.15	3.36	413400
2003-10-15	3.40	3.43	3.29	3.39	203400
2003-10-16	3.42	3.50	3.24	3.28	233400
2003-10-17	3.26	3.28	3.18	3.23	170400
2003-10-20	3.29	3.29	3.16	3.20	144600
2003-10-21	3.21	3.29	3.21	3.27	102000
2003-10-22	3.28	3.28	2.97	3.19	300600
2003-10-23	3.21	3.21	3.05	3.08	366000
2003-10-24	3.60	3.66	3.34	3.63	1522800
2003-10-27	3.83	4.06	3.75	3.90	1439400
2003-10-28	4.00	4.07	3.95	4.05	944400
2003-10-29	4.16	4.36	3.84	4.36	934200
2003-10-30	4.38	4.54	4.13	4.15	798600
2003-10-31	4.60	4.62	4.28	4.34	759600
2003-11-03	4.34	4.70	4.33	4.62	1008600
2003-11-04	4.67	4.92	4.62	4.75	870000
2003-11-05	4.77	4.88	4.30	4.63	1015200
2003-11-06	4.73	4.84	4.67	4.83	420000
2003-11-07	4.84	4.84	4.64	4.82	525600
2003-11-10	4.93	4.93	4.51	4.63	813600
2003-11-11	4.60	4.91	4.53	4.73	418200
2003-11-12	4.80	4.87	4.52	4.80	575400
2003-11-13	4.79	4.92	4.78	4.84	322200
2003-11-14	4.68	4.92	4.65	4.82	501600
2003-11-17	4.87	4.87	4.74	4.83	298200
2003-11-18	4.83	4.83	4.72	4.83	327600
2003-11-19	4.83	5.29	4.70	5.25	1008600
2003-11-20	5.27	5.57	5.14	5.52	1299000
2003-11-21	5.52	5.53	5.11	5.38	816000
2003-11-24	5.51	5.54	5.35	5.50	648000
2003-11-25	5.55	5.78	5.50	5.71	807000
2003-11-26	5.79	5.79	5.53	5.67	351000
2003-11-28	5.64	5.79	5.64	5.71	303600
2003-12-01	5.83	6.16	5.79	6.13	1196400
2003-12-02	6.07	6.46	6.06	6.40	958800
2003-12-03	6.50	6.58	6.30	6.42	873600
2003-12-04	6.42	6.42	6.03	6.30	824400
2003-12-05	5.99	6.25	5.87	6.15	786000
2003-12-08	6.08	6.58	6.00	6.54	1038000
2003-12-09	6.53	6.87	6.47	6.59	1158000
2003-12-10	6.72	6.89	5.89	6.04	1629600
2003-12-11	6.03	6.14	5.52	5.99	2146800
2003-12-12	6.23	6.38	6.08	6.26	1022400
2003-12-15	6.67	6.71	6.18	6.35	1147800
2003-12-16	6.42	7.15	6.28	6.94	2017200
2003-12-17	7.10	7.33	6.95	7.02	1746600
2003-12-18	7.10	7.33	6.69	7.28	1732200
2003-12-19	7.33	7.33	7.13	7.25	609600
2003-12-22	7.38	7.38	7.13	7.19	960600
2003-12-23	6.92	7.08	6.58	7.08	1727400
2003-12-24	7.14	7.16	6.75	6.98	373200
2003-12-26	6.92	7.12	6.92	7.12	222600
2003-12-29	6.92	7.28	6.84	7.03	1220400
2003-12-30	7.01	7.08	6.87	7.00	733200
2003-12-31	6.92	7.00	6.69	6.75	747600
2004-01-02	6.83	6.87	6.69	6.83	782400
2004-01-05	6.77	6.83	6.22	6.50	1693200
2004-01-06	6.33	6.63	6.31	6.53	511200
2004-01-07	6.42	6.70	6.20	6.30	1229400
2004-01-08	6.50	6.58	6.33	6.52	598200
2004-01-09	6.53	6.63	6.44	6.63	775200
2004-01-12	6.68	6.94	6.67	6.78	1360200
2004-01-13	6.78	7.05	6.76	6.96	874800
2004-01-14	7.07	7.07	6.79	7.02	461400
2004-01-15	6.88	7.08	6.88	6.95	823800
2004-01-16	7.05	7.08	6.95	7.00	706200
2004-01-20	7.07	7.08	6.96	7.00	697200
2004-01-21	6.93	7.06	6.68	7.01	444000
2004-01-22	7.05	7.05	6.92	7.03	507000
2004-01-23	7.03	7.30	7.02	7.16	1356000
2004-01-26	7.30	7.93	7.17	7.84	2773200
2004-01-27	7.97	8.15	7.61	7.70	1577400
2004-01-28	7.78	7.78	6.91	7.12	1587000
2004-01-29	6.82	7.13	5.92	6.87	3045600
2004-01-30	6.76	6.96	6.42	6.86	922200
2004-02-02	6.99	7.17	6.54	6.63	961200
2004-02-03	6.39	6.69	6.39	6.51	777600
2004-02-04	6.40	6.62	6.37	6.44	574200
2004-02-05	6.37	6.54	6.35	6.49	305400
2004-02-06	6.53	6.80	6.38	6.68	273600
2004-02-09	6.82	6.98	6.52	6.96	600600
2004-02-10	6.89	6.98	6.75	6.86	306600
2004-02-11	6.92	7.00	6.85	6.98	379800
2004-02-12	7.04	7.12	6.90	6.93	403800
2004-02-13	6.90	7.12	6.79	7.00	253200
2004-02-17	7.23	7.53	6.77	6.89	1137000
2004-02-18	6.85	6.96	6.51	6.56	640200
2004-02-19	6.58	6.88	6.41	6.74	1321800
2004-02-20	6.88	7.05	6.66	6.97	692400
2004-02-23	7.08	7.08	6.63	6.66	1132800
2004-02-24	6.73	6.91	6.58	6.78	548400
2004-02-25	6.75	6.98	6.58	6.93	339000
2004-02-26	6.73	7.19	6.73	7.05	529200
2004-02-27	7.00	7.33	6.67	6.83	1028400
2004-03-01	6.67	7.07	6.52	6.58	1086000
2004-03-02	6.55	7.00	6.51	6.88	1359000
2004-03-03	7.03	7.23	6.96	7.18	525000
2004-03-04	6.98	7.33	6.89	7.22	522000
2004-03-05	7.17	7.29	6.96	7.07	196800
2004-03-08	7.00	7.31	7.00	7.25	258600
2004-03-09	7.22	7.32	7.02	7.11	246600
2004-03-10	6.96	7.32	6.75	6.93	339000
2004-03-11	6.81	7.02	6.77	6.81	290400
2004-03-12	6.84	6.92	6.66	6.69	272400
2004-03-15	6.54	6.96	6.50	6.83	588000
2004-03-16	6.99	7.00	6.77	6.93	306600
2004-03-17	7.00	7.10	6.86	6.95	346200
2004-03-18	7.03	7.09	6.95	7.01	221400
2004-03-19	7.07	7.18	7.00	7.08	360600
2004-03-22	7.16	7.16	6.93	7.00	528600
2004-03-23	7.00	7.03	6.83	6.91	285600
2004-03-24	6.83	6.83	6.58	6.67	468000
2004-03-25	6.67	6.91	6.63	6.82	524400
2004-03-26	6.84	7.13	6.68	7.05	640800
2004-03-29	7.08	7.56	7.06	7.33	1197000
2004-03-30	7.34	7.67	7.34	7.55	769800
2004-03-31	7.67	7.75	7.54	7.60	755400
2004-04-01	7.56	7.69	7.54	7.59	799200
2004-04-02	7.73	7.95	7.60	7.77	801000
2004-04-05	7.93	8.69	7.87	8.69	2054400
2004-04-06	8.25	8.45	8.22	8.28	1481400
2004-04-07	8.33	8.33	8.02	8.15	718800
2004-04-08	8.22	8.46	8.16	8.28	813600
2004-04-12	8.43	8.83	8.21	8.60	1169400
2004-04-13	8.83	8.83	8.55	8.57	691800
2004-04-14	8.64	8.74	7.34	7.63	2129400
2004-04-15	7.33	8.07	7.33	7.97	1366800
2004-04-16	8.10	8.10	7.65	7.87	420600
2004-04-19	7.86	7.96	7.74	7.96	332400
2004-04-20	7.89	8.25	7.86	7.93	404400
2004-04-21	7.88	8.05	7.43	7.92	784200
2004-04-22	7.92	7.99	7.68	7.98	341400
2004-04-23	7.90	8.01	7.87	8.01	204000
2004-04-26	7.95	8.01	7.80	7.94	330000
2004-04-27	8.00	8.03	7.75	7.88	658200
2004-04-28	8.21	8.83	8.05	8.61	1552200
2004-04-29	8.77	9.14	8.50	9.09	1128600
2004-04-30	9.11	9.39	8.08	8.44	1800600
2004-05-03	8.46	8.99	8.29	8.86	969000
2004-05-04	8.87	9.15	8.74	9.09	630000
2004-05-05	9.18	9.47	9.10	9.33	779400
2004-05-06	9.34	9.38	9.03	9.25	415200
2004-05-07	9.14	9.32	8.92	9.01	630600
2004-05-10	8.80	8.99	8.50	8.68	742200
2004-05-11	8.73	9.17	8.73	9.02	719400
2004-05-12	9.00	9.20	8.68	9.19	422400
2004-05-13	9.28	9.28	8.93	9.21	702600
2004-05-14	9.22	9.28	9.05	9.13	429600
2004-05-17	9.16	9.16	8.60	8.93	735000
2004-05-18	8.91	9.22	8.91	9.11	522000
2004-05-19	9.23	9.78	9.23	9.57	1360800
2004-05-20	9.62	9.79	9.35	9.39	568800
2004-05-21	9.50	9.67	9.38	9.50	454200
2004-05-24	9.64	9.79	9.53	9.69	631200
2004-05-25	9.82	10.43	9.67	10.16	1140600
2004-05-26	10.21	10.30	10.12	10.29	766800
2004-05-27	10.12	10.27	10.05	10.16	500400
2004-05-28	10.34	10.34	10.02	10.20	550800
2004-06-01	10.34	10.62	10.20	10.50	1218000
2004-06-02	10.58	10.58	10.34	10.34	708600
2004-06-03	10.29	10.50	10.00	10.01	709800
2004-06-04	10.00	10.16	9.69	9.74	859800
2004-06-07	9.76	9.88	9.71	9.83	980400
2004-06-08	9.87	9.99	9.81	9.87	877200
2004-06-09	9.88	9.88	9.46	9.60	716400
2004-06-10	9.56	9.63	9.08	9.37	1201800
2004-06-14	9.29	9.46	9.18	9.34	829800
2004-06-15	9.38	9.69	9.38	9.66	934200
2004-06-16	9.71	9.92	9.71	9.92	754800
2004-06-17	9.95	9.99	9.53	9.90	589800
2004-06-18	10.00	10.00	9.77	9.94	602400
2004-06-21	10.04	10.32	9.85	10.20	839400
2004-06-22	10.22	10.32	10.01	10.28	929400
2004-06-23	10.33	10.36	10.00	10.00	657600
2004-06-24	10.04	10.11	9.44	9.47	1456200
2004-06-25	9.42	9.64	9.07	9.26	3244200
2004-06-28	9.05	9.15	8.41	8.43	3023400
2004-06-29	8.28	9.03	8.17	8.92	2310600
2004-06-30	9.07	9.15	8.59	9.10	1426800
2004-07-01	9.16	9.16	8.71	8.92	468000
2004-07-02	8.92	8.92	8.65	8.82	388800
2004-07-06	8.82	9.07	8.54	8.91	1117200
2004-07-07	9.00	9.36	8.92	9.27	1297200
2004-07-08	9.27	9.33	8.92	8.97	1470600
2004-07-09	8.87	9.11	8.85	9.05	448800
2004-07-12	9.07	9.10	8.82	8.91	406200
2004-07-13	8.94	8.96	8.83	8.90	283800
2004-07-14	8.87	9.05	8.77	8.94	346800
2004-07-15	8.76	8.97	8.76	8.90	472200
2004-07-16	8.87	9.00	8.85	8.86	244200
2004-07-19	8.84	8.99	8.78	8.92	391800
2004-07-20	9.07	9.29	8.79	9.22	726000
2004-07-21	9.50	9.64	9.00	9.00	801600
2004-07-22	9.23	9.23	8.57	8.70	775200
2004-07-23	9.12	9.21	8.80	8.85	665400
2004-07-26	8.99	9.15	8.62	8.80	756600
2004-07-27	8.68	9.24	8.68	9.16	612600
2004-07-28	9.22	9.22	8.83	9.02	501000
2004-07-29	9.16	9.42	8.97	9.40	549600
2004-07-30	9.49	9.50	8.98	9.03	507600
2004-08-02	8.85	9.01	8.82	8.96	385200
2004-08-03	8.88	9.01	8.83	9.00	378000
2004-08-04	9.04	9.13	8.80	8.95	303000
2004-08-05	8.79	8.87	8.68	8.69	201600
2004-08-06	8.49	8.83	7.91	8.77	1423200
2004-08-09	8.47	8.93	8.46	8.68	769800
2004-08-10	8.62	8.67	8.44	8.59	514200
2004-08-11	8.44	8.66	8.40	8.62	356400
2004-08-12	8.51	8.62	8.25	8.38	376200
2004-08-13	8.49	8.63	8.29	8.46	230400
2004-08-16	8.31	8.59	8.31	8.55	187200
2004-08-17	8.63	8.78	8.45	8.66	528600
2004-08-18	8.69	8.80	8.55	8.74	210000
2004-08-19	8.82	8.82	8.58	8.71	122400
2004-08-20	8.82	8.92	8.62	8.89	360600
2004-08-23	8.92	8.92	8.67	8.80	200400
2004-08-24	8.98	8.98	8.63	8.75	221400
2004-08-25	8.83	8.83	8.66	8.81	78600
2004-08-26	8.78	8.78	8.44	8.44	240000
2004-08-27	8.37	8.49	8.18	8.30	525600
2004-08-30	8.24	8.25	8.03	8.22	431400
2004-08-31	8.08	8.44	8.08	8.35	451200
2004-09-01	8.19	8.58	8.19	8.27	214200
2004-09-02	8.14	8.33	8.06	8.30	325200
2004-09-03	8.29	8.38	8.12	8.29	301800
2004-09-07	8.40	8.40	8.08	8.20	442200
2004-09-08	7.97	8.43	7.97	8.31	342000
2004-09-09	8.17	8.63	8.17	8.57	262800
2004-09-10	8.50	8.64	8.50	8.52	223200
2004-09-13	8.67	8.76	8.52	8.62	410400
2004-09-14	8.43	8.72	8.39	8.51	283800
2004-09-15	8.70	8.70	8.51	8.59	124200
2004-09-16	8.76	9.00	8.59	8.88	228600
2004-09-17	9.01	9.11	8.87	8.92	387000
2004-09-20	8.76	8.83	8.45	8.71	382800
2004-09-21	8.89	8.92	8.74	8.76	120000
2004-09-22	8.65	8.75	8.32	8.38	254400
2004-09-23	8.34	8.49	8.26	8.38	242400
2004-09-24	8.25	8.65	8.25	8.63	158400
2004-09-27	8.74	8.74	8.49	8.49	137400
2004-09-28	8.71	8.71	8.53	8.69	273600
2004-09-29	8.72	8.79	8.63	8.70	132600
2004-09-30	8.83	8.83	8.61	8.78	120600
2004-10-01	8.86	8.86	8.74	8.80	188400
2004-10-04	8.84	9.08	8.81	8.87	316200
2004-10-05	8.78	8.95	8.76	8.92	256200
2004-10-06	8.90	8.96	8.88	8.96	144600
2004-10-07	9.09	9.09	8.80	8.83	249000
2004-10-08	8.76	8.98	8.73	8.87	211800
2004-10-11	8.84	8.84	8.43	8.45	423000
2004-10-12	8.35	8.44	8.21	8.34	353400
2004-10-13	8.31	8.53	8.27	8.30	348600
2004-10-14	8.25	8.37	8.14	8.22	412200
2004-10-15	8.19	8.55	8.19	8.53	403800
2004-10-18	8.57	8.77	8.56	8.75	347400
2004-10-19	8.79	8.79	8.51	8.55	336600
2004-10-20	8.45	8.75	8.45	8.74	612000
2004-10-21	8.75	8.75	8.26	8.32	720600
2004-10-22	8.42	8.46	8.25	8.25	209400
2004-10-25	8.25	8.28	7.69	8.03	889200
2004-10-26	8.02	8.20	7.78	7.80	636000
2004-10-27	7.75	8.03	7.68	7.88	459000
2004-10-28	7.95	8.00	7.79	7.96	325200
2004-10-29	8.11	8.33	8.03	8.17	804000
2004-11-01	8.17	8.21	7.79	7.86	499800
2004-11-02	7.98	8.15	7.88	8.13	459600
2004-11-03	8.14	8.26	8.07	8.23	601200
2004-11-04	8.17	8.27	8.14	8.24	703200
2004-11-05	8.08	8.37	8.08	8.29	282000
2004-11-08	8.29	8.41	8.21	8.31	933000
2004-11-09	8.42	8.52	8.25	8.48	324000
2004-11-10	8.31	8.79	8.31	8.77	878400
2004-11-11	8.79	8.92	8.65	8.91	582600
2004-11-12	8.90	9.12	8.82	9.07	625800
2004-11-15	9.10	9.35	9.01	9.27	594600
2004-11-16	9.35	9.43	9.06	9.16	526800
2004-11-17	9.17	9.38	9.04	9.19	354000
2004-11-18	9.32	9.34	9.11	9.33	127200
2004-11-19	9.13	9.40	9.10	9.12	126600
2004-11-22	9.11	9.40	8.96	9.34	212400
2004-11-23	9.30	9.30	9.11	9.25	454200
2004-11-24	9.12	9.49	9.12	9.49	208800
2004-11-26	9.46	9.47	9.36	9.45	52800
2004-11-29	9.46	9.65	9.33	9.58	371400
2004-11-30	9.42	9.65	9.42	9.57	244800
2004-12-01	9.56	9.85	9.46	9.72	222600
2004-12-02	9.57	9.73	9.47	9.49	232800
2004-12-03	9.40	9.46	9.39	9.39	189000
2004-12-06	9.56	9.56	9.03	9.09	480600
2004-12-07	9.08	9.13	8.84	8.91	352800
2004-12-08	8.88	9.08	8.85	8.96	145200
2004-12-09	8.96	8.96	8.77	8.77	298200
2004-12-10	8.75	8.75	8.58	8.71	359400
2004-12-13	8.63	8.71	8.42	8.56	385800
2004-12-14	8.41	8.47	8.31	8.37	422400
2004-12-15	8.32	8.42	8.28	8.39	486600
2004-12-16	8.47	8.54	7.93	7.95	1333200
2004-12-17	7.95	8.38	7.95	8.36	732000
2004-12-20	8.26	8.53	8.26	8.44	500400
2004-12-21	8.45	8.50	8.24	8.33	273600
2004-12-22	8.26	8.33	7.99	8.00	443400
2004-12-23	8.08	8.18	7.92	8.03	368400
2004-12-27	8.13	8.13	7.96	7.96	259800
2004-12-28	7.95	8.08	7.93	7.97	345600
2004-12-29	8.04	8.04	7.77	7.90	542400
2004-12-30	8.08	8.55	8.06	8.33	1060800
2004-12-31	8.46	8.63	8.34	8.45	676200
2005-01-03	8.63	8.68	8.44	8.45	535800
2005-01-04	8.42	8.61	8.01	8.04	932400
2005-01-05	8.03	8.26	8.03	8.05	607800
2005-01-06	8.19	8.46	8.12	8.32	630600
2005-01-07	8.32	8.38	8.21	8.36	480000
2005-01-10	8.21	8.32	8.11	8.17	531000
2005-01-11	8.17	8.17	7.91	7.95	550800
2005-01-12	7.92	8.06	7.92	8.05	178800
2005-01-13	8.05	8.05	7.92	7.96	265800
2005-01-14	7.96	8.14	7.93	8.14	172800
2005-01-18	8.13	8.13	8.02	8.09	192600
2005-01-19	8.01	8.10	8.01	8.04	168000
2005-01-20	8.13	8.13	7.86	7.88	361800
2005-01-21	7.88	7.99	7.86	7.91	197400
2005-01-24	8.03	8.03	7.59	7.64	645600
2005-01-25	7.60	7.77	7.57	7.76	204600
2005-01-26	7.71	7.97	7.70	7.95	242400
2005-01-27	7.86	8.49	7.71	8.28	1582200
2005-01-28	8.36	8.39	8.10	8.28	741000
2005-01-31	8.33	8.50	8.29	8.38	350400
2005-02-01	8.44	8.44	8.30	8.31	343200
2005-02-02	8.42	8.42	8.29	8.33	202200
2005-02-03	8.39	8.39	8.10	8.38	412200
2005-02-04	8.33	8.39	8.31	8.35	390600
2005-02-07	8.40	8.42	8.33	8.36	246000
2005-02-08	8.41	8.67	8.34	8.66	563400
2005-02-09	8.68	8.85	8.61	8.63	311400
2005-02-10	8.76	8.76	8.56	8.57	323400
2005-02-11	8.74	8.78	8.44	8.78	390000
2005-02-14	8.83	8.85	8.67	8.79	171600
2005-02-15	8.87	8.89	8.71	8.89	334800
2005-02-16	8.88	9.02	8.82	8.99	271200
2005-02-17	9.05	9.10	8.87	9.00	451200
2005-02-18	9.10	9.10	8.84	8.99	379200
2005-02-22	8.96	9.08	8.63	8.83	525600
2005-02-23	8.88	8.91	8.79	8.79	168000
2005-02-24	8.63	8.95	8.62	8.92	153000
2005-02-25	8.98	9.10	8.88	9.10	201000
2005-02-28	9.12	9.12	8.93	8.98	220200
2005-03-01	8.89	9.25	8.85	9.19	573600
2005-03-02	9.19	9.28	9.04	9.23	213600
2005-03-03	9.25	9.32	9.22	9.28	259200
2005-03-04	9.41	9.41	8.83	8.93	1263600
2005-03-07	9.04	9.07	8.94	8.95	304800
2005-03-08	9.03	9.03	8.94	8.96	235200
2005-03-09	9.07	9.07	8.93	8.99	184800
2005-03-10	9.00	9.00	8.79	8.84	286200
2005-03-11	8.87	8.87	8.72	8.78	289200
2005-03-14	8.91	8.92	8.71	8.72	166800
2005-03-15	8.78	8.78	8.69	8.70	114000
2005-03-16	8.74	8.74	8.59	8.65	216000
2005-03-17	8.76	8.76	8.46	8.47	374400
2005-03-18	8.60	8.74	8.48	8.69	385200
2005-03-21	8.67	8.79	8.58	8.63	107400
2005-03-22	8.67	8.72	8.43	8.50	399600
2005-03-23	8.58	8.63	8.38	8.58	416400
2005-03-24	8.58	8.77	8.54	8.69	142200
2005-03-28	8.78	8.78	8.55	8.60	192600
2005-03-29	8.54	8.62	8.39	8.39	377400
2005-03-30	8.52	8.52	8.26	8.30	384000
2005-03-31	8.42	8.42	8.19	8.23	498000
2005-04-01	8.31	8.33	8.17	8.17	214200
2005-04-04	8.25	8.48	8.15	8.16	492000
2005-04-05	8.26	8.37	8.21	8.30	212400
2005-04-06	8.41	8.56	8.28	8.32	276600
2005-04-07	8.41	8.41	8.22	8.31	198000
2005-04-08	8.27	8.33	8.24	8.24	64800
2005-04-11	8.32	8.33	8.14	8.20	105600
2005-04-12	8.13	8.22	8.09	8.13	171600
2005-04-13	8.15	8.26	8.10	8.10	159000
2005-04-14	8.22	8.22	8.00	8.02	286800
2005-04-15	8.08	8.11	7.96	7.96	260400
2005-04-18	7.95	8.02	7.94	7.99	186600
2005-04-19	8.03	8.03	7.96	7.97	254400
2005-04-20	8.01	8.04	7.77	7.85	391800
2005-04-21	7.85	7.85	7.62	7.70	489000
2005-04-22	7.71	7.83	7.67	7.69	241200
2005-04-25	7.71	7.81	7.69	7.71	524400
2005-04-26	7.67	7.82	7.59	7.64	418800
2005-04-27	7.60	7.81	7.60	7.68	376800
2005-04-28	7.67	7.73	7.49	7.50	252600
2005-04-29	7.56	7.63	7.26	7.34	452400
2005-05-02	7.33	7.56	7.33	7.56	210000
2005-05-03	7.86	8.85	7.86	8.60	2284800
2005-05-04	8.52	8.65	8.43	8.45	717000
2005-05-05	8.32	9.04	8.29	8.79	1043400
2005-05-06	8.74	9.14	8.63	9.02	1076400
2005-05-09	9.13	9.14	9.00	9.09	538200
2005-05-10	9.14	9.15	8.95	9.03	358800
2005-05-11	9.02	9.02	8.76	8.83	547800
2005-05-12	8.78	9.00	8.59	8.78	309600
2005-05-13	8.90	8.93	8.62	8.81	524400
2005-05-16	8.92	9.06	8.89	9.06	247200
2005-05-17	8.90	9.05	8.90	9.04	185400
2005-05-18	9.00	9.16	8.96	9.13	300000
2005-05-19	9.06	9.24	9.06	9.23	296400
2005-05-20	9.24	9.24	9.07	9.18	165000
2005-05-23	9.17	9.41	9.11	9.33	298200
2005-05-24	9.22	9.41	9.22	9.34	161400
2005-05-25	9.21	9.33	9.04	9.29	361800
2005-05-26	9.17	9.33	9.17	9.33	143400
2005-05-27	9.33	9.33	9.18	9.21	82800
2005-05-31	9.27	9.27	9.09	9.20	148800
2005-06-01	9.14	9.38	9.10	9.19	325200
2005-06-02	9.04	9.24	9.04	9.20	96000
2005-06-03	9.26	9.26	8.99	9.20	223200
2005-06-06	9.08	9.20	9.03	9.19	177000
2005-06-07	9.12	9.52	9.12	9.25	262800
2005-06-08	9.15	9.24	8.93	8.95	160800
2005-06-09	8.83	8.95	8.82	8.94	90000
2005-06-10	8.80	9.04	8.80	8.96	139800
2005-06-13	8.84	9.28	8.84	9.06	148200
2005-06-14	8.91	8.96	8.88	8.90	136800
2005-06-15	8.84	9.16	8.83	9.16	133800
2005-06-16	9.02	9.08	8.99	9.05	106200
2005-06-17	9.17	9.17	8.81	8.81	712800
2005-06-20	8.81	8.84	8.65	8.70	133800
2005-06-21	8.63	8.68	8.60	8.62	465000
2005-06-22	8.62	9.12	8.62	9.01	397200
2005-06-23	8.97	9.22	8.97	9.12	443400
2005-06-24	9.12	9.17	8.80	8.91	517200
2005-06-27	8.88	9.12	8.82	8.96	323400
2005-06-28	8.99	9.17	8.85	9.17	407400
2005-06-29	9.02	9.05	8.83	8.94	277800
2005-06-30	8.96	9.08	8.68	8.81	566400
2005-07-01	8.83	8.93	8.59	8.66	455400
2005-07-05	8.64	8.95	8.54	8.68	774000
2005-07-06	8.70	9.08	8.70	8.98	724200
2005-07-07	8.86	9.08	8.84	8.99	320400
2005-07-08	8.85	9.16	8.85	9.15	304200
2005-07-11	9.11	9.90	9.07	9.78	955200
2005-07-12	9.77	9.87	9.65	9.86	531000
2005-07-13	9.76	9.78	9.48	9.60	942000
2005-07-14	9.67	9.67	9.22	9.35	1569000
2005-07-15	9.52	9.97	9.48	9.89	4794000
2005-07-18	9.83	9.86	9.69	9.83	1407600
2005-07-19	9.86	10.04	9.75	10.00	1410600
2005-07-20	9.83	10.32	9.83	10.32	567000
2005-07-21	10.32	10.36	10.00	10.18	683400
2005-07-22	10.00	10.29	10.00	10.26	591600
2005-07-25	10.26	10.55	10.25	10.37	615000
2005-07-26	10.37	10.39	10.21	10.33	630600
2005-07-27	10.35	10.35	10.17	10.17	258600
2005-07-28	10.17	10.33	10.04	10.33	291000
2005-07-29	10.48	11.90	10.41	11.64	1847400
2005-08-01	11.34	11.63	11.13	11.46	928800
2005-08-02	11.47	11.65	11.44	11.53	779400
2005-08-03	11.40	11.51	11.10	11.18	750600
2005-08-04	11.26	11.27	10.95	10.97	316200
2005-08-05	10.98	11.08	10.91	10.97	195600
2005-08-08	10.99	11.17	10.92	11.02	247200
2005-08-09	10.96	11.17	10.93	11.01	244200
2005-08-10	11.10	11.10	10.95	10.96	386400
2005-08-11	10.94	11.08	10.94	11.00	288000
2005-08-12	10.95	11.03	10.61	10.74	402600
2005-08-15	10.72	10.99	10.56	10.85	390600
2005-08-16	10.81	10.83	10.60	10.62	108000
2005-08-17	10.60	10.79	10.54	10.68	475200
2005-08-18	10.68	10.74	10.53	10.67	257400
2005-08-19	10.60	10.76	10.60	10.68	268800
2005-08-22	10.67	10.85	10.62	10.78	267000
2005-08-23	10.86	10.94	10.75	10.85	147000
2005-08-24	10.79	10.94	10.75	10.86	142200
2005-08-25	10.76	10.93	10.76	10.82	168600
2005-08-26	10.85	10.96	10.76	10.90	192600
2005-08-29	10.82	10.97	10.79	10.81	304200
2005-08-30	10.79	10.90	10.76	10.90	238800
2005-08-31	10.91	10.95	10.77	10.95	518400
2005-09-01	10.95	11.01	10.87	10.96	208200
2005-09-02	11.03	11.11	11.00	11.09	220800
2005-09-06	11.00	11.16	10.89	11.13	567000
2005-09-07	11.13	11.18	11.02	11.10	560400
2005-09-08	11.05	11.26	10.95	11.26	167400
2005-09-09	11.27	11.41	11.08	11.36	99000
2005-09-12	11.27	11.54	11.25	11.52	166200
2005-09-13	11.53	11.54	11.31	11.36	283200
2005-09-14	11.39	11.39	11.03	11.30	408000
2005-09-15	11.30	11.51	11.00	11.05	363000
2005-09-16	11.09	11.33	10.94	11.31	376200
2005-09-19	11.28	11.28	10.91	11.00	169800
2005-09-20	10.96	11.22	10.95	11.06	256200
2005-09-21	10.99	11.14	10.98	11.00	102000
2005-09-22	11.00	11.37	10.98	11.19	571800
2005-09-23	11.35	11.38	11.21	11.37	279000
2005-09-26	11.44	11.58	11.25	11.57	441600
2005-09-27	11.54	11.67	11.48	11.62	682200
2005-09-28	11.61	11.83	11.58	11.80	314400
2005-09-29	11.68	11.81	11.67	11.68	231600
2005-09-30	11.77	12.10	11.68	12.08	184800
2005-10-03	12.12	12.28	11.94	12.28	420000
2005-10-04	12.29	12.43	11.94	11.95	258000
2005-10-05	11.90	11.96	11.67	11.81	271200
2005-10-06	11.81	12.03	11.71	11.81	355200
2005-10-07	11.94	12.21	11.86	12.08	432600
2005-10-10	12.18	12.22	11.84	11.86	249000
2005-10-11	11.89	12.07	11.84	11.84	167400
2005-10-12	11.97	11.97	11.42	11.64	475800
2005-10-13	11.52	11.69	11.50	11.69	442800
2005-10-14	11.76	12.33	11.76	12.16	841200
2005-10-17	12.08	12.15	11.95	11.99	249600
2005-10-18	11.99	12.06	11.92	11.99	130800
2005-10-19	11.90	12.00	11.69	12.00	428400
2005-10-20	11.97	11.97	11.53	11.65	307800
2005-10-21	11.79	11.83	11.63	11.80	439800
2005-10-24	11.87	12.16	11.86	12.06	761400
2005-10-25	12.02	12.13	11.72	11.96	196200
2005-10-26	11.93	12.22	11.70	11.96	429000
2005-10-27	11.88	12.11	11.76	11.78	568800
2005-10-28	11.80	12.00	11.72	11.97	234000
2005-10-31	11.99	12.15	11.94	12.08	310140
2005-11-01	12.03	12.13	11.84	11.99	261000
2005-11-02	11.98	12.83	11.98	12.36	1167600
2005-11-03	12.51	12.51	12.17	12.27	626400
2005-11-04	12.25	12.35	12.00	12.01	594600
2005-11-07	12.00	12.17	11.92	12.00	575400
2005-11-08	12.25	12.29	11.79	11.96	883200
2005-11-09	11.99	12.33	11.83	12.20	1157400
2005-11-10	12.32	12.90	12.10	12.75	1202400
2005-11-11	12.91	12.96	12.69	12.87	669600
2005-11-14	12.93	13.01	12.68	12.76	230400
2005-11-15	12.73	12.83	12.53	12.67	264600
2005-11-16	12.67	12.67	12.57	12.67	175200
2005-11-17	12.58	13.30	12.57	13.08	464400
2005-11-18	13.03	13.08	12.92	13.01	979200
2005-11-21	13.05	13.14	12.99	13.11	294600
2005-11-22	13.16	13.16	13.00	13.09	292800
2005-11-23	13.03	13.13	13.03	13.07	165600
2005-11-25	13.13	13.13	13.03	13.08	99000
2005-11-28	13.01	13.11	13.01	13.06	189600
2005-11-29	13.10	13.10	13.00	13.05	442800
2005-11-30	13.11	13.11	12.99	13.07	549000
2005-12-01	13.08	13.36	13.05	13.32	1003200
2005-12-02	13.33	13.34	13.22	13.34	310800
2005-12-05	13.33	13.48	13.32	13.42	472800
2005-12-06	13.48	13.57	13.43	13.46	350400
2005-12-07	13.50	13.60	13.42	13.47	362400
2005-12-08	13.44	13.62	13.44	13.56	381600
2005-12-09	13.64	14.05	13.56	13.97	758400
2005-12-12	14.02	14.09	13.84	13.87	1480800
2005-12-13	13.86	14.01	13.86	14.00	543600
2005-12-14	14.02	14.30	14.02	14.29	780600
2005-12-15	14.35	14.35	14.15	14.23	649200
2005-12-16	14.30	14.40	14.13	14.18	640800
2005-12-19	14.26	14.31	13.85	13.91	482400
2005-12-20	13.85	13.95	13.85	13.95	527400
2005-12-21	13.91	14.43	13.91	14.43	484200
2005-12-22	14.48	14.58	14.38	14.54	482400
2005-12-23	14.58	14.68	14.47	14.61	649200
2005-12-27	14.69	14.69	14.34	14.48	444000
2005-12-28	14.56	14.58	14.34	14.43	454200
2005-12-29	14.42	14.43	14.30	14.40	332400
2005-12-30	14.47	14.47	14.27	14.42	372000
2006-01-03	14.57	14.72	14.34	14.69	682800
2006-01-04	14.67	15.31	14.64	15.00	841200
2006-01-05	15.00	15.14	14.80	14.91	543600
2006-01-06	14.99	15.24	14.91	15.19	339600
2006-01-09	15.31	15.45	15.26	15.29	376200
2006-01-10	15.17	15.53	15.17	15.49	430200
2006-01-11	15.62	15.65	15.17	15.33	757800
2006-01-12	15.42	15.43	15.08	15.16	615000
2006-01-13	15.41	15.41	15.08	15.16	604800
2006-01-17	14.71	14.83	13.64	13.69	3781200
2006-01-18	13.68	14.11	13.67	14.04	753000
2006-01-19	14.26	14.75	14.17	14.68	1104600
2006-01-20	14.77	15.25	14.67	15.00	1668600
2006-01-23	15.26	15.46	15.11	15.40	613200
2006-01-24	15.23	15.75	15.23	15.40	516000
2006-01-25	15.40	15.51	15.27	15.49	445800
2006-01-26	15.58	15.58	15.38	15.49	336000
2006-01-27	15.58	15.79	15.37	15.71	415800
2006-01-30	15.75	15.81	15.68	15.75	172800
2006-01-31	15.75	15.87	15.73	15.75	324600
2006-02-01	15.73	15.99	15.73	15.79	298800
2006-02-02	15.79	15.95	15.68	15.74	361200
2006-02-03	15.65	15.74	15.36	15.62	190200
2006-02-06	15.67	15.76	15.55	15.61	249000
2006-02-07	15.54	15.78	15.47	15.47	275400
2006-02-08	15.51	15.51	14.59	15.27	680400
2006-02-09	15.24	15.53	15.20	15.36	273000
2006-02-10	15.25	15.46	15.22	15.37	214200
2006-02-13	15.28	15.34	15.14	15.17	234000
2006-02-14	15.17	15.93	14.89	15.79	471600
2006-02-15	15.80	15.85	15.59	15.69	258600
2006-02-16	15.69	15.87	15.60	15.69	277800
2006-02-17	15.81	15.86	15.56	15.82	195600
2006-02-21	15.92	15.92	15.67	15.83	246000
2006-02-22	15.91	15.91	15.67	15.75	171000
2006-02-23	15.75	15.83	15.67	15.72	142200
2006-02-24	15.73	15.84	15.63	15.83	258600
2006-02-27	15.83	16.05	15.77	15.92	390600
2006-02-28	16.00	16.00	15.76	15.78	255600
2006-03-01	15.92	16.39	15.77	16.28	251400
2006-03-02	16.37	16.37	16.11	16.30	242400
2006-03-03	15.95	16.28	15.92	15.96	235200
2006-03-06	15.94	16.02	15.67	15.79	269400
2006-03-07	15.85	16.17	15.75	15.87	217200
2006-03-08	16.10	16.10	15.53	15.64	420000
2006-03-09	15.63	15.63	13.92	14.25	3207000
2006-03-10	14.36	14.36	13.80	13.84	1622400
2006-03-13	14.00	14.29	13.96	13.98	1091400
2006-03-14	14.16	14.25	14.00	14.14	834600
2006-03-15	14.28	14.81	14.20	14.70	737400
2006-03-16	14.71	14.89	14.52	14.59	625800
2006-03-17	14.65	14.70	14.25	14.30	720600
2006-03-20	14.33	14.43	14.17	14.40	817800
2006-03-21	14.52	14.66	14.37	14.46	365400
2006-03-22	14.47	14.56	14.04	14.09	406200
2006-03-23	14.09	14.23	13.85	14.14	455400
2006-03-24	14.21	14.32	14.11	14.18	210600
2006-03-27	14.09	14.15	13.60	13.67	1025400
2006-03-28	13.67	13.71	13.18	13.50	1576800
2006-03-29	13.60	13.83	13.35	13.67	909600
2006-03-30	13.66	14.17	13.66	14.09	1044600
2006-03-31	13.94	14.07	13.73	13.95	427800
2006-04-03	13.96	14.29	13.79	13.88	619200
2006-04-04	13.88	14.00	13.76	13.91	730200
2006-04-05	13.98	14.04	13.84	13.95	453000
2006-04-06	13.95	14.08	13.90	14.06	323400
2006-04-07	14.16	14.29	13.96	14.01	347400
2006-04-10	14.00	14.15	13.83	13.94	453000
2006-04-11	13.94	13.94	13.66	13.76	484200
2006-04-12	13.80	13.84	13.66	13.83	195000
2006-04-13	13.78	13.92	13.51	13.87	247800
2006-04-17	13.82	13.97	13.70	13.97	266400
2006-04-18	13.97	14.32	13.88	14.32	591000
2006-04-19	14.32	14.32	13.99	14.22	280200
2006-04-20	14.28	14.35	14.14	14.21	301800
2006-04-21	14.33	14.33	13.86	14.09	267000
2006-04-24	14.13	14.13	13.90	13.93	148800
2006-04-25	14.05	14.16	13.77	13.94	303000
2006-04-26	14.38	14.59	14.17	14.52	605400
2006-04-27	14.60	14.69	14.34	14.69	645000
2006-04-28	14.68	14.86	14.58	14.72	579600
2006-05-01	14.78	14.80	14.31	14.46	643200
2006-05-02	14.43	14.98	14.32	14.60	406200
2006-05-03	14.54	14.74	14.39	14.58	220800
2006-05-04	14.54	14.87	14.50	14.83	203400
2006-05-05	14.92	14.98	14.83	14.86	221400
2006-05-08	14.87	14.98	14.86	14.94	137400
2006-05-09	15.50	16.06	15.50	15.64	1764600
2006-05-10	15.71	15.95	15.57	15.71	481200
2006-05-11	15.81	15.88	15.18	15.25	383400
2006-05-12	15.22	15.28	14.65	14.74	453000
2006-05-15	14.75	15.53	14.68	15.03	1288800
2006-05-16	14.96	15.48	14.96	15.25	501000
2006-05-17	15.14	15.14	14.69	14.78	420600
2006-05-18	14.74	15.08	14.51	14.67	294600
2006-05-19	14.52	14.95	14.50	14.74	245400
2006-05-22	14.64	14.76	14.47	14.68	326400
2006-05-23	14.61	15.47	14.61	14.89	370800
2006-05-24	14.95	15.17	14.49	14.86	396600
2006-05-25	14.93	15.20	14.66	15.11	171600
2006-05-26	15.12	15.13	14.82	15.06	164400
2006-05-30	14.76	15.07	14.59	14.62	269400
2006-05-31	14.69	14.96	14.69	14.89	404400
2006-06-01	14.94	15.45	14.86	15.45	547800
2006-06-02	15.50	15.56	15.29	15.39	386400
2006-06-05	15.33	15.33	14.73	14.76	317400
2006-06-06	14.86	14.86	14.49	14.80	483000
2006-06-07	14.73	14.96	14.51	14.55	232800
2006-06-08	14.52	14.52	13.74	14.42	711600
2006-06-09	14.32	14.61	14.24	14.25	234600
2006-06-12	14.17	14.27	13.83	13.95	339000
2006-06-13	13.90	13.98	13.51	13.71	433200
2006-06-14	13.60	13.87	13.58	13.75	259200
2006-06-15	13.85	14.45	13.85	14.42	244800
2006-06-16	14.37	14.38	13.94	14.04	446400
2006-06-19	14.02	14.17	13.38	13.60	395400
2006-06-20	13.55	13.56	13.18	13.31	768600
2006-06-21	13.37	13.64	13.28	13.61	562200
2006-06-22	13.62	13.70	13.51	13.66	473400
2006-06-23	13.73	13.81	13.53	13.56	226800
2006-06-26	13.67	13.99	13.60	13.90	309000
2006-06-27	13.97	14.12	13.56	13.60	447000
2006-06-28	13.68	13.74	13.50	13.58	190800
2006-06-29	13.74	14.45	13.73	14.40	457800
2006-06-30	14.46	14.62	14.07	14.43	1120200
2006-07-03	14.36	14.73	14.36	14.72	100800
2006-07-05	14.62	14.72	14.28	14.60	260400
2006-07-06	14.59	14.81	14.24	14.34	272400
2006-07-07	14.37	14.45	14.12	14.24	184800
2006-07-10	14.43	14.43	14.17	14.17	114000
2006-07-11	14.07	14.07	13.87	14.05	394200
2006-07-12	14.04	14.04	13.56	13.63	201000
2006-07-13	13.57	13.79	13.42	13.44	501000
2006-07-14	13.50	13.50	12.67	12.91	841800
2006-07-17	12.88	13.15	12.88	12.96	339000
2006-07-18	13.02	13.16	12.60	12.87	720600
2006-07-19	12.84	13.21	12.84	13.18	272400
2006-07-20	13.27	13.32	12.78	12.82	348000
2006-07-21	12.77	12.79	12.30	12.44	544800
2006-07-24	12.54	12.87	12.27	12.87	409800
2006-07-25	12.91	13.19	12.77	12.98	169200
2006-07-26	12.98	12.98	12.50	12.58	421200
2006-07-27	12.70	13.02	12.60	12.62	270600
2006-07-28	12.67	13.17	12.67	13.04	271200
2006-07-31	13.15	13.15	12.86	13.04	109800
2006-08-01	12.89	13.07	12.68	12.77	208800
2006-08-02	12.89	12.91	12.34	12.44	634200
2006-08-03	12.35	13.08	12.20	12.84	338400
2006-08-04	13.03	13.33	12.43	12.95	378000
2006-08-07	12.80	12.84	12.39	12.54	338400
2006-08-08	12.57	12.57	12.20	12.30	274800
2006-08-09	12.46	12.48	12.22	12.27	523800
2006-08-10	12.20	12.56	12.12	12.49	688200
2006-08-11	12.45	12.81	12.45	12.68	493800
2006-08-14	12.76	13.15	12.76	13.05	449400
2006-08-15	13.22	13.82	13.14	13.78	726000
2006-08-16	13.75	13.82	13.51	13.68	398400
2006-08-17	13.59	13.75	13.41	13.57	220200
2006-08-18	13.62	13.62	13.25	13.40	390600
2006-08-21	13.30	13.35	13.13	13.13	211200
2006-08-22	13.09	13.35	13.00	13.21	240600
2006-08-23	13.18	13.34	12.86	12.95	188400
2006-08-24	12.96	13.01	12.84	12.95	241800
2006-08-25	12.97	13.18	12.74	12.84	116400
2006-08-28	12.90	13.04	12.71	12.97	73200
2006-08-29	13.06	13.24	12.88	13.24	239400
2006-08-30	13.25	13.36	13.15	13.16	148200
2006-08-31	13.25	13.38	13.09	13.09	109800
2006-09-01	13.16	13.23	13.02	13.12	103200
2006-09-05	13.12	13.27	12.93	13.22	138600
2006-09-06	13.09	13.18	12.79	12.84	271200
2006-09-07	12.82	12.90	12.66	12.85	372600
2006-09-08	12.94	12.94	12.74	12.81	238200
2006-09-11	12.69	12.74	12.62	12.64	196800
2006-09-12	12.69	12.72	12.60	12.67	277200
2006-09-13	12.73	12.77	12.67	12.77	403800
2006-09-14	12.67	12.84	12.60	12.77	276000
2006-09-15	12.83	12.84	12.71	12.75	384600
2006-09-18	12.83	13.07	12.80	12.98	310200
2006-09-19	12.93	13.04	12.54	12.83	185400
2006-09-20	12.97	13.00	12.72	12.72	144000
2006-09-21	12.70	12.83	12.52	12.56	184800
2006-09-22	12.56	12.56	12.30	12.46	256800
2006-09-25	12.45	12.50	12.34	12.42	161400
2006-09-26	12.46	12.63	12.35	12.62	139200
2006-09-27	12.51	12.87	12.50	12.87	178800
2006-09-28	12.92	13.08	12.66	12.77	325200
2006-09-29	12.76	12.94	12.68	12.84	218400
2006-10-02	12.87	12.87	12.51	12.53	192600
2006-10-03	12.50	12.74	12.40	12.66	295200
2006-10-04	12.59	12.91	12.59	12.88	215400
2006-10-05	12.88	13.50	12.88	13.40	424800
2006-10-06	13.27	13.66	13.27	13.58	478200
2006-10-09	13.59	13.73	13.57	13.64	336000
2006-10-10	13.68	13.93	13.45	13.82	423600
2006-10-11	13.79	14.01	13.72	13.94	394800
2006-10-12	14.00	14.23	13.87	14.23	259800
2006-10-13	14.25	14.35	14.13	14.33	140400
2006-10-16	14.26	14.97	14.17	14.88	399600
2006-10-17	14.71	14.80	14.57	14.68	448800
2006-10-18	14.70	15.25	14.67	14.88	356400
2006-10-19	14.87	14.90	14.64	14.72	239400
2006-10-20	14.79	14.79	14.38	14.67	237600
2006-10-23	14.66	14.87	14.54	14.82	191400
2006-10-24	14.83	14.83	14.35	14.45	367200
2006-10-25	14.27	14.50	14.18	14.50	322200
2006-10-26	14.54	14.66	14.35	14.63	279600
2006-10-27	14.54	14.64	14.40	14.45	163800
2006-10-30	14.38	14.79	14.29	14.79	211368
2006-10-31	14.79	15.03	14.65	15.02	314088
2006-11-01	15.02	15.02	14.37	14.37	292704
2006-11-02	14.36	14.50	14.12	14.36	226404
2006-11-03	14.36	14.85	14.36	14.84	289368
2006-11-06	14.85	14.97	14.69	14.88	338928
2006-11-07	15.52	16.49	15.52	16.21	1612956
2006-11-08	15.94	17.12	15.90	17.10	1253004
2006-11-09	16.90	17.95	16.83	17.33	1445304
2006-11-10	17.35	17.66	17.33	17.42	991908
2006-11-13	17.40	17.51	17.16	17.40	713412
2006-11-14	17.49	17.50	17.19	17.46	565716
2006-11-15	17.44	17.55	17.21	17.50	253680
2006-11-16	17.54	17.55	17.33	17.50	258648
2006-11-17	17.48	17.50	17.33	17.43	236220
2006-11-20	17.39	17.50	17.27	17.44	191844
2006-11-21	17.37	17.37	17.00	17.12	411432
2006-11-22	17.25	17.25	16.92	17.04	253284
2006-11-24	16.97	17.08	16.95	17.05	59004
2006-11-27	16.99	16.99	16.63	16.67	309744
2006-11-28	16.59	16.75	16.58	16.64	396408
2006-11-29	16.77	17.12	16.77	16.96	328944
2006-11-30	16.97	16.98	16.70	16.92	559860
2006-12-01	16.83	17.00	16.48	16.78	230544
2006-12-04	16.68	17.16	16.68	17.08	505632
2006-12-05	17.17	17.24	16.82	16.89	388020
2006-12-06	16.78	17.16	16.78	17.05	220512
2006-12-07	17.13	17.17	16.99	17.06	268896
2006-12-08	16.96	17.13	16.92	17.08	109368
2006-12-11	17.14	17.16	16.93	17.16	223896
2006-12-12	17.17	17.23	16.94	17.15	329772
2006-12-13	17.21	17.54	17.15	17.34	757968
2006-12-14	17.33	17.42	17.03	17.18	252036
2006-12-15	17.21	17.42	17.21	17.33	469644
2006-12-18	17.33	17.48	17.26	17.31	294576
2006-12-19	17.31	17.44	17.11	17.35	190308
2006-12-20	17.40	17.41	17.23	17.38	177480
2006-12-21	17.49	17.58	17.33	17.40	393996
2006-12-22	17.39	17.51	17.26	17.35	188592
2006-12-26	17.33	17.50	17.21	17.47	104544
2006-12-27	17.47	17.61	17.38	17.57	365184
2006-12-28	17.45	17.67	17.40	17.50	363384
2006-12-29	17.46	17.55	17.39	17.45	222948
2007-01-03	17.50	17.90	17.48	17.75	500652
2007-01-04	17.75	18.16	17.68	17.98	648912
2007-01-05	17.99	18.03	17.66	17.78	334440
2007-01-08	17.76	17.89	17.48	17.63	430068
2007-01-09	17.61	17.81	17.61	17.81	271920
2007-01-10	17.68	18.25	17.68	18.20	589872
2007-01-11	18.28	18.37	18.17	18.19	735852
2007-01-12	18.30	19.12	18.27	19.09	803652
2007-01-16	19.24	19.39	18.67	18.81	495408
2007-01-17	18.75	19.08	18.66	18.70	217944
2007-01-18	18.61	18.74	18.36	18.46	296460
2007-01-19	18.39	19.36	18.37	19.26	454404
2007-01-22	19.16	19.33	18.46	18.47	614928
2007-01-23	18.50	18.99	18.50	18.90	561744
2007-01-24	18.96	19.01	18.73	18.93	263748
2007-01-25	18.92	18.92	18.45	18.52	383640
2007-01-26	18.50	18.61	17.88	18.35	728400
2007-01-29	18.41	18.53	18.18	18.39	388536
2007-01-30	18.38	18.38	18.03	18.26	180036
2007-01-31	18.18	18.92	18.10	18.63	481620
2007-02-01	18.62	19.14	18.62	19.14	433044
2007-02-02	19.16	19.16	18.74	18.92	338196
2007-02-05	19.00	19.08	18.70	18.87	250128
2007-02-06	18.98	19.63	18.88	19.63	706224
2007-02-07	19.62	19.62	19.12	19.28	444228
2007-02-08	19.18	19.29	19.07	19.17	259488
2007-02-09	19.16	19.30	19.06	19.11	267936
2007-02-12	19.18	19.18	18.80	18.83	285108
2007-02-13	18.93	19.08	18.85	18.95	183168
2007-02-14	18.93	19.17	18.88	19.11	224616
2007-02-15	19.16	19.17	19.02	19.10	203196
2007-02-16	19.12	19.17	18.85	19.11	181596
2007-02-20	19.02	19.17	18.67	19.15	229896
2007-02-21	19.05	19.27	18.98	19.20	129576
2007-02-22	19.11	19.24	18.91	19.24	197040
2007-02-23	19.27	19.85	19.25	19.63	862008
2007-02-26	19.65	19.84	19.47	19.47	331656
2007-02-27	19.33	19.33	17.63	17.80	729000
2007-02-28	18.10	18.49	17.54	18.38	736620
2007-03-01	17.65	18.70	17.62	18.29	853296
2007-03-02	18.15	18.45	17.62	17.70	416568
2007-03-05	17.58	17.76	16.46	16.98	545460
2007-03-06	17.18	17.75	17.18	17.57	303480
2007-03-07	17.57	17.97	17.57	17.75	346992
2007-03-08	18.02	18.56	17.79	18.55	486384
2007-03-09	20.00	20.96	20.00	20.66	2123244
2007-03-12	21.00	21.15	20.58	20.86	843216
2007-03-13	20.67	20.86	20.26	20.28	780096
2007-03-14	20.08	20.61	19.93	20.48	535920
2007-03-15	20.63	20.69	20.25	20.67	426240
2007-03-16	20.67	20.67	20.37	20.57	785964
2007-03-19	20.76	21.43	20.66	21.25	676308
2007-03-20	21.28	21.63	21.11	21.25	496716
2007-03-21	21.38	21.86	21.18	21.86	284028
2007-03-22	21.87	21.98	21.49	21.84	544428
2007-03-23	21.76	22.04	21.46	21.58	303144
2007-03-26	21.70	21.81	21.44	21.65	269436
2007-03-27	21.54	21.63	21.13	21.38	445620
2007-03-28	21.20	21.53	21.01	21.09	897252
2007-03-29	21.30	22.37	21.17	22.19	557568
2007-03-30	21.76	22.20	21.75	21.97	461340
2007-04-02	22.12	23.48	22.10	22.84	1313628
2007-04-03	23.06	23.06	22.15	22.60	868644
2007-04-04	22.64	22.75	22.28	22.34	333840
2007-04-05	22.46	22.58	22.22	22.42	258108
2007-04-09	22.56	22.56	22.25	22.49	230496
2007-04-10	22.58	22.76	22.37	22.53	346944
2007-04-11	22.66	22.71	22.36	22.63	413820
2007-04-12	22.68	22.68	22.37	22.64	571680
2007-04-13	22.66	22.67	22.49	22.60	638844
2007-04-16	22.75	23.50	22.68	23.35	605160
2007-04-17	23.30	23.33	22.93	23.25	315540
2007-04-18	23.12	23.15	22.80	22.91	329796
2007-04-19	22.82	22.88	22.58	22.77	262956
2007-04-20	23.14	23.87	22.77	23.50	499740
2007-04-23	23.83	23.95	23.58	23.72	299448
2007-04-24	23.86	23.86	23.46	23.53	356232
2007-04-25	23.58	23.76	23.39	23.44	487344
2007-04-26	23.53	23.63	23.34	23.57	198600
2007-04-27	23.54	23.54	23.25	23.33	191280
2007-04-30	23.32	23.49	22.88	22.88	577284
2007-05-01	22.85	22.88	22.34	22.69	477828
2007-05-02	22.58	23.34	22.58	23.32	367944
2007-05-03	23.34	24.00	23.21	23.79	698892
2007-05-04	24.00	24.44	22.78	23.15	1216644
2007-05-07	23.03	23.13	22.33	22.70	1082688
2007-05-08	22.72	22.72	21.41	21.58	990792
2007-05-09	21.52	22.21	21.40	22.15	638664
2007-05-10	22.24	22.24	21.47	21.50	574632
2007-05-11	21.62	22.05	21.51	21.82	416100
2007-05-14	21.48	21.54	20.70	20.99	843372
2007-05-15	21.03	21.03	20.34	20.43	691212
2007-05-16	20.45	20.70	20.17	20.56	461616
2007-05-17	20.56	21.23	20.35	20.82	884868
2007-05-18	20.79	20.91	20.45	20.55	347052
2007-05-21	20.47	21.33	20.47	21.29	334116
2007-05-22	21.23	21.73	21.21	21.63	354744
2007-05-23	21.58	21.63	20.36	20.45	850116
2007-05-24	20.51	20.73	20.08	20.15	727644
2007-05-25	20.18	20.63	20.15	20.36	536880
2007-05-29	20.48	20.57	20.13	20.27	537468
2007-05-30	20.13	20.67	20.05	20.64	399432
2007-05-31	20.74	21.00	20.62	20.67	655680
2007-06-01	20.75	21.06	20.51	20.89	932340
2007-06-04	20.83	20.99	20.81	20.90	400560
2007-06-05	20.84	20.84	20.35	20.49	712080
2007-06-06	20.37	20.63	20.25	20.56	645936
2007-06-07	20.50	20.72	20.02	20.29	822156
2007-06-08	20.31	20.53	20.01	20.49	562692
2007-06-11	20.35	20.62	20.13	20.45	445284
2007-06-12	20.32	20.45	19.92	20.10	575256
2007-06-13	20.15	20.20	19.86	20.16	566016
2007-06-14	20.03	20.17	19.98	20.04	591216
2007-06-15	20.25	20.97	20.24	20.86	1001328
2007-06-18	20.68	20.99	20.28	20.36	497355
2007-06-19	20.39	21.08	20.27	21.07	469707
2007-06-20	21.42	21.48	20.40	20.40	399378
2007-06-21	20.35	20.65	20.17	20.48	302430
2007-06-22	20.69	20.69	20.17	20.29	518805
2007-06-25	20.30	20.30	19.61	19.77	471903
2007-06-26	19.85	20.04	19.10	19.13	642021
2007-06-27	19.01	19.82	19.01	19.76	589155
2007-06-28	19.87	20.17	19.50	20.09	602340
2007-06-29	20.25	20.43	19.94	19.94	540219
2007-07-02	20.31	20.56	19.96	20.39	392214
2007-07-03	20.45	20.45	20.19	20.36	149013
2007-07-05	20.78	20.78	20.17	20.47	289677
2007-07-06	20.54	20.78	20.44	20.54	189507
2007-07-09	20.80	20.98	20.64	20.98	261894
2007-07-10	21.01	21.12	20.33	20.42	304104
2007-07-11	20.49	20.61	20.35	20.41	273669
2007-07-12	20.57	21.05	20.47	21.03	252666
2007-07-13	21.18	21.30	20.71	20.78	508134
2007-07-16	20.84	21.08	20.82	20.93	367551
2007-07-17	21.06	21.15	20.88	21.08	305964
2007-07-18	21.00	21.33	20.82	21.11	342354
2007-07-19	21.30	21.57	20.93	21.16	267912
2007-07-20	21.11	21.20	20.66	20.77	359079
2007-07-23	20.89	21.10	20.73	20.83	212181
2007-07-24	20.67	20.90	20.47	20.63	399237
2007-07-25	20.95	20.95	19.75	20.20	340878
2007-07-26	20.00	20.14	19.45	19.85	324117
2007-07-27	20.05	20.05	19.52	19.56	367680
2007-07-30	19.67	20.56	19.33	20.36	452052
2007-07-31	20.63	21.42	20.37	20.67	596043
2007-08-01	20.61	20.92	19.94	20.59	570402
2007-08-02	22.00	22.00	21.22	21.89	844659
2007-08-03	21.71	21.97	20.69	20.85	614253
2007-08-06	21.35	22.54	20.85	21.88	1495002
2007-08-07	22.07	23.14	21.82	22.44	1642443
2007-08-08	22.50	24.78	22.50	23.73	2251317
2007-08-09	23.02	26.24	21.80	25.00	1661061
2007-08-10	23.33	24.67	23.18	23.81	1217649
2007-08-13	24.33	24.80	23.52	23.66	701010
2007-08-14	23.67	23.77	22.22	22.24	510441
2007-08-15	22.20	22.81	21.97	21.98	603759
2007-08-16	21.85	23.44	21.08	23.22	845799
2007-08-17	24.17	24.49	23.12	24.12	800937
2007-08-20	24.42	24.50	23.68	24.02	482817
2007-08-21	24.02	24.29	23.73	23.83	459183
2007-08-22	24.11	24.39	23.85	24.23	310464
2007-08-23	24.15	24.60	23.68	23.94	184896
2007-08-24	24.00	24.34	23.90	24.28	337365
2007-08-27	24.30	24.30	23.83	23.93	435630
2007-08-28	23.74	23.80	23.00	23.00	320109
2007-08-29	23.23	24.28	22.87	24.28	351693
2007-08-30	23.96	24.67	23.83	24.28	372090
2007-08-31	24.67	24.85	24.36	24.51	195714
2007-09-04	24.31	24.50	23.64	23.93	588441
2007-09-05	23.73	24.09	23.45	23.46	550110
2007-09-06	23.50	23.52	23.22	23.50	357612
2007-09-07	23.17	23.17	22.36	22.69	538902
2007-09-10	22.77	22.98	21.91	22.32	318834
2007-09-11	22.52	22.99	22.00	22.92	687039
2007-09-12	22.98	23.15	22.24	22.38	537345
2007-09-13	22.63	22.81	21.92	22.21	559317
2007-09-14	22.13	22.15	21.81	21.93	500469
2007-09-17	21.86	21.86	21.18	21.41	758361
2007-09-18	21.57	22.59	21.08	22.57	454419
2007-09-19	22.62	22.66	21.76	22.29	597423
2007-09-20	22.16	22.21	21.46	21.88	438282
2007-09-21	22.10	22.14	21.53	21.60	598047
2007-09-24	21.54	22.30	21.53	21.64	473520
2007-09-25	21.50	21.71	21.08	21.34	564423
2007-09-26	21.53	22.14	21.41	21.93	462126
2007-09-27	22.08	22.10	21.73	21.86	361680
2007-09-28	21.76	21.95	21.33	21.51	415365
2007-10-01	21.50	22.14	21.50	22.09	470352
2007-10-02	22.16	22.43	21.80	22.02	303084
2007-10-03	22.00	22.43	21.90	22.33	304686
2007-10-04	22.50	22.58	21.97	22.20	369414
2007-10-05	22.44	22.56	22.18	22.50	210312
2007-10-08	22.50	22.50	22.11	22.36	281070
2007-10-09	22.46	22.50	22.12	22.22	237744
2007-10-10	22.13	22.16	21.61	21.99	202257
2007-10-11	22.15	22.15	21.34	21.56	450618
2007-10-12	21.57	21.73	20.97	21.52	258561
2007-10-15	21.40	21.98	21.35	21.94	472569
2007-10-16	21.92	22.15	21.77	22.01	298464
2007-10-17	22.24	22.64	22.11	22.35	462915
2007-10-18	22.17	22.38	22.07	22.35	149223
2007-10-19	22.31	22.50	21.44	21.50	444738
2007-10-22	21.50	21.90	21.17	21.83	286938
2007-10-23	20.89	22.02	20.89	21.75	192258
2007-10-24	21.51	21.82	21.42	21.77	229746
2007-10-25	21.80	21.82	21.18	21.60	238728
2007-10-26	21.77	21.77	21.21	21.68	264429
2007-10-29	21.78	21.85	21.62	21.83	166653
2007-10-30	21.69	21.91	21.67	21.78	197094
2007-10-31	21.76	21.78	21.42	21.72	404037
2007-11-01	21.34	21.37	20.45	20.55	602001
2007-11-02	20.94	20.97	20.26	20.63	474210
2007-11-05	20.58	21.00	20.14	20.56	412764
2007-11-06	20.58	20.77	19.77	20.46	715962
2007-11-07	20.46	20.50	19.75	19.80	1199358
2007-11-08	19.35	20.15	19.33	19.90	1071813
2007-11-09	21.23	23.72	21.00	22.58	4575627
2007-11-12	22.65	23.11	22.30	22.95	1006914
2007-11-13	23.33	24.37	23.15	24.23	825615
2007-11-14	24.33	24.49	23.97	24.22	386685
2007-11-15	24.19	24.61	24.17	24.49	542925
2007-11-16	24.58	24.58	23.66	24.17	508089
2007-11-19	23.83	24.87	23.61	24.68	749394
2007-11-20	24.65	25.98	24.65	25.16	1170705
2007-11-21	25.07	25.64	24.51	25.17	442770
2007-11-23	25.17	25.63	24.94	25.01	447816
2007-11-26	25.30	25.67	24.66	25.29	660240
2007-11-27	25.39	25.67	25.00	25.26	410634
2007-11-28	25.60	26.14	25.15	25.73	458295
2007-11-29	25.72	25.92	25.43	25.64	273522
2007-11-30	25.93	25.93	25.21	25.30	382467
2007-12-03	25.23	25.23	24.39	24.54	589917
2007-12-04	24.50	24.50	24.05	24.06	431337
2007-12-05	24.48	24.48	23.85	24.03	455934
2007-12-06	24.06	24.07	23.74	24.04	617157
2007-12-07	24.16	24.28	23.82	24.04	343932
2007-12-10	24.21	24.21	23.79	23.97	729648
2007-12-11	24.07	24.48	23.42	23.60	704424
2007-12-12	24.15	24.15	23.40	23.68	522216
2007-12-13	23.58	23.85	23.33	23.79	225612
2007-12-14	23.51	23.85	23.42	23.62	709638
2007-12-17	23.42	23.66	23.11	23.11	746046
2007-12-18	23.42	23.94	22.93	23.94	534789
2007-12-19	23.91	24.12	23.40	23.77	203739
2007-12-20	24.04	24.54	23.72	24.54	350601
2007-12-21	24.70	25.33	24.70	25.19	702018
2007-12-24	25.24	25.31	24.70	25.25	104367
2007-12-26	24.98	25.94	24.98	25.69	450879
2007-12-27	25.53	25.61	25.00	25.02	493578
2007-12-28	25.16	25.63	25.04	25.56	386940
2007-12-31	25.53	25.88	25.36	25.54	544869
2008-01-02	25.60	26.31	25.12	25.30	797598
2008-01-03	25.41	26.07	25.19	25.32	944211
2008-01-04	25.13	25.20	23.34	23.42	1035936
2008-01-07	23.58	23.66	22.84	23.17	729816
2008-01-08	23.32	23.47	22.69	22.74	678882
2008-01-09	22.70	22.88	21.83	22.60	580488
2008-01-10	22.50	23.23	22.07	22.84	693594
2008-01-11	22.62	22.88	21.31	21.43	424530
2008-01-14	21.31	21.57	20.93	21.17	1930158
2008-01-15	20.91	21.14	20.67	20.84	898878
2008-01-16	20.70	20.82	19.42	20.16	1276713
2008-01-17	20.05	20.42	19.53	19.56	1013994
2008-01-18	19.59	20.08	18.83	18.90	1052430
2008-01-22	18.58	18.81	17.41	18.28	1941132
2008-01-23	17.99	18.54	17.33	18.12	2023095
2008-01-24	18.13	19.51	17.99	18.12	2258496
2008-01-25	18.03	18.94	17.77	17.97	1260969
2008-01-28	17.87	17.99	17.56	17.92	597063
2008-01-29	18.10	18.61	18.07	18.54	882612
2008-01-30	18.48	19.67	18.31	19.05	1367781
2008-01-31	18.97	20.16	18.94	19.87	2756985
2008-02-01	20.04	21.57	19.87	21.44	1495842
2008-02-04	21.42	21.85	21.04	21.64	1218198
2008-02-05	21.62	21.70	20.20	20.20	2056152
2008-02-06	20.03	20.19	19.36	19.41	938190
2008-02-07	19.34	19.91	19.00	19.53	805473
2008-02-08	19.53	19.73	19.07	19.24	530337
2008-02-11	19.33	19.52	19.15	19.32	362730
2008-02-12	19.46	19.58	19.34	19.40	402384
2008-02-13	19.63	20.19	19.63	20.00	285114
2008-02-14	20.13	20.18	19.55	19.63	307821
2008-02-15	19.48	19.61	19.17	19.41	420945
2008-02-19	19.67	20.00	19.35	19.61	509274
2008-02-20	19.51	20.23	19.41	20.17	349881
2008-02-21	20.35	20.71	19.82	19.90	521715
2008-02-22	19.97	20.00	19.37	19.90	353736
2008-02-25	19.94	20.30	19.73	20.03	457179
2008-02-26	19.86	20.75	19.64	20.69	846255
2008-02-27	20.71	21.40	20.50	21.33	1143657
2008-02-28	23.33	23.72	22.17	22.50	3191400
2008-02-29	22.27	23.16	22.23	22.67	1301070
2008-03-03	22.59	23.24	22.31	22.60	1110729
2008-03-04	22.23	22.44	21.98	22.13	783102
2008-03-05	22.14	22.23	21.51	21.62	704013
2008-03-06	21.50	21.57	20.78	20.87	880341
2008-03-07	20.67	21.01	20.36	20.53	386271
2008-03-10	20.53	20.53	19.87	19.92	510318
2008-03-11	20.42	20.54	19.76	20.48	676998
2008-03-12	20.59	20.83	20.20	20.22	466431
2008-03-13	20.00	20.47	19.86	20.39	687075
2008-03-14	20.52	20.52	19.69	19.94	417705
2008-03-17	19.61	19.85	19.30	19.30	633108
2008-03-18	19.78	20.20	19.59	19.97	733029
2008-03-19	20.00	20.83	20.00	20.22	758223
2008-03-20	20.42	20.76	20.26	20.40	971340
2008-03-24	20.57	21.33	20.18	21.06	662802
2008-03-25	21.25	21.33	20.77	20.97	409446
2008-03-26	20.81	21.60	20.54	21.59	1050120
2008-03-27	21.34	21.60	21.33	21.40	511524
2008-03-28	21.59	21.59	20.45	20.84	865215
2008-03-31	21.15	21.25	20.71	20.80	554514
2008-04-01	21.25	21.58	20.72	21.42	461565
2008-04-02	21.25	21.91	21.09	21.81	508173
2008-04-03	21.52	22.33	21.52	22.22	370839
2008-04-04	22.66	22.80	22.05	22.41	450708
2008-04-07	22.48	22.66	22.04	22.18	203379
2008-04-08	21.96	22.43	21.50	22.24	134238
2008-04-09	22.22	22.54	22.07	22.28	387834
2008-04-10	22.24	22.33	21.85	21.90	303444
2008-04-11	21.62	21.90	20.78	20.83	1368888
2008-04-14	20.87	21.02	20.62	20.65	536643
2008-04-15	20.69	20.96	20.53	20.63	507081
2008-04-16	20.75	20.75	20.19	20.48	955977
2008-04-17	20.03	20.88	20.03	20.84	596640
2008-04-18	21.25	21.56	20.82	20.93	401808
2008-04-21	20.80	21.55	20.74	21.48	560277
2008-04-22	21.28	21.35	20.67	21.05	661908
2008-04-23	21.14	21.52	20.92	21.34	397572
2008-04-24	21.33	21.53	20.85	21.23	451554
2008-04-25	21.28	21.55	21.17	21.29	533019
2008-04-28	21.22	21.37	20.00	21.00	406317
2008-04-29	21.06	21.43	20.92	21.04	326643
2008-04-30	21.07	21.47	20.85	20.92	261849
2008-05-01	20.74	21.24	20.42	21.23	855441
2008-05-02	21.29	21.42	20.42	20.56	1559412
2008-05-05	20.90	21.10	20.68	21.00	451023
2008-05-06	20.87	21.29	20.68	21.07	507156
2008-05-07	21.17	21.17	20.61	20.87	733341
2008-05-08	19.55	20.17	17.37	18.07	8030712
2008-05-09	18.97	18.98	17.36	18.55	2738772
2008-05-12	18.61	18.83	18.25	18.79	776472
2008-05-13	18.83	19.27	18.64	19.12	806904
2008-05-14	18.98	19.26	18.91	19.01	643179
2008-05-15	18.97	19.25	18.72	18.97	510165
2008-05-16	19.07	19.07	18.67	18.89	424974
2008-05-19	18.92	19.03	18.55	18.63	580716
2008-05-20	18.94	19.27	18.76	19.14	663744
2008-05-21	19.26	19.52	18.63	18.72	713970
2008-05-22	19.10	19.32	18.78	18.99	436932
2008-05-23	18.96	19.05	18.69	18.85	408579
2008-05-27	19.06	19.27	18.92	19.10	616038
2008-05-28	19.21	19.28	19.01	19.27	331404
2008-05-29	19.19	19.57	19.00	19.12	387429
2008-05-30	19.11	19.20	18.78	19.03	598998
2008-06-02	19.05	19.06	18.48	18.58	572574
2008-06-03	18.70	18.87	18.33	18.33	452286
2008-06-04	18.25	18.48	18.04	18.16	479772
2008-06-05	18.17	18.35	17.80	17.96	632166
2008-06-06	17.78	17.84	16.91	16.96	1586517
2008-06-09	17.14	17.46	16.17	16.48	1376178
2008-06-10	16.29	16.59	15.85	16.15	1824342
2008-06-11	16.06	16.73	15.88	15.90	735387
2008-06-12	15.94	16.41	15.91	15.95	1151187
2008-06-13	16.18	16.34	15.83	16.08	833433
2008-06-16	16.11	16.25	15.72	16.00	436392
2008-06-17	16.01	16.14	15.75	15.84	759330
2008-06-18	15.83	15.83	14.97	15.02	1427469
2008-06-19	15.00	15.75	14.90	15.68	1905018
2008-06-20	15.60	15.68	15.25	15.54	1490028
2008-06-23	15.55	15.55	15.13	15.23	463782
2008-06-24	15.04	15.36	14.84	14.98	1075626
2008-06-25	15.05	15.44	15.05	15.34	681603
2008-06-26	15.30	15.32	14.89	15.03	773607
2008-06-27	15.04	15.09	14.83	14.84	1483476
2008-06-30	14.71	14.93	14.40	14.64	846363
2008-07-01	14.35	14.82	13.94	14.68	1536558
2008-07-02	14.69	14.76	14.13	14.18	647337
2008-07-03	14.17	14.27	13.87	14.04	283305
2008-07-07	14.23	14.33	13.61	13.81	538674
2008-07-08	13.89	13.96	13.45	13.88	941934
2008-07-09	13.89	13.91	13.30	13.30	825342
2008-07-10	13.33	13.88	13.19	13.74	478842
2008-07-11	13.60	13.95	13.34	13.93	497109
2008-07-14	14.03	14.17	13.45	13.56	446856
2008-07-15	13.44	13.48	12.98	13.35	497229
2008-07-16	13.43	14.15	13.22	14.14	421932
2008-07-17	13.99	14.71	13.70	14.62	768129
2008-07-18	14.62	15.14	14.50	14.97	643269
2008-07-21	15.17	15.22	14.84	15.06	469917
2008-07-22	14.96	15.89	14.79	15.85	386517
2008-07-23	15.97	17.40	15.86	16.66	1080453
2008-07-24	16.67	16.67	15.87	15.96	617499
2008-07-25	16.27	16.56	15.81	16.18	322524
2008-07-28	16.35	16.63	15.94	15.95	360765
2008-07-29	15.94	16.24	15.92	16.15	780684
2008-07-30	16.24	16.46	15.96	16.08	984495
2008-07-31	15.92	16.10	15.60	15.60	934632
2008-08-01	15.69	15.96	15.33	15.40	1038963
2008-08-04	15.43	15.70	15.11	15.28	540720
2008-08-05	15.66	16.07	15.34	16.06	627423
2008-08-06	16.00	16.91	16.00	16.70	1782861
2008-08-07	16.58	16.98	16.31	16.69	742512
2008-08-08	19.32	19.42	18.08	18.23	3196836
2008-08-11	18.74	19.60	18.43	19.20	1729773
2008-08-12	18.57	18.66	17.55	17.69	1749660
2008-08-13	17.88	18.20	17.45	17.80	808572
2008-08-14	17.77	18.58	17.75	18.33	777045
2008-08-15	18.79	19.31	18.54	18.81	795846
2008-08-18	18.88	19.05	18.35	18.61	431211
2008-08-19	18.40	19.00	18.08	18.17	588171
2008-08-20	18.24	18.54	17.77	17.88	456465
2008-08-21	17.75	17.87	17.50	17.81	317211
2008-08-22	17.92	18.35	17.77	18.25	387846
2008-08-25	18.26	18.32	17.42	17.57	385146
2008-08-26	17.60	17.66	17.00	17.51	563853
2008-08-27	17.47	18.12	17.42	17.93	652437
2008-08-28	17.81	18.27	17.81	18.13	353409
2008-08-29	18.12	18.12	17.67	17.79	423795
2008-09-02	18.09	18.26	17.74	17.96	538695
2008-09-03	17.96	18.41	17.96	18.22	632565
2008-09-04	18.10	18.33	17.74	17.89	577191
2008-09-05	17.73	17.95	17.26	17.58	434232
2008-09-08	18.09	18.23	17.30	17.74	344208
2008-09-09	17.81	18.06	17.18	17.54	571407
2008-09-10	17.63	18.15	17.41	17.98	476034
2008-09-11	17.78	18.50	16.86	18.50	633483
2008-09-12	18.30	18.75	18.18	18.63	339354
2008-09-15	17.87	18.68	17.72	18.29	662412
2008-09-16	18.45	19.81	18.19	19.66	1087221
2008-09-17	19.35	19.75	19.17	19.56	1110822
2008-09-18	19.95	20.92	19.36	20.50	2424039
2008-09-19	21.73	22.00	21.00	21.32	1974996
2008-09-22	20.99	21.40	20.60	21.20	1132977
2008-09-23	20.35	20.69	19.33	19.33	786927
2008-09-24	19.33	19.99	19.22	19.60	662967
2008-09-25	19.69	20.13	19.56	19.63	505677
2008-09-26	19.96	19.96	18.40	18.66	677799
2008-09-29	18.48	19.00	17.63	17.84	1285971
2008-09-30	18.32	18.33	17.91	18.10	672339
2008-10-01	17.97	18.17	17.80	17.88	389313
2008-10-02	17.83	17.98	17.26	17.36	1069047
2008-10-03	17.58	17.80	15.20	15.56	886722
2008-10-06	15.05	15.09	14.17	14.99	1279542
2008-10-07	14.60	14.80	14.29	14.59	1447113
2008-10-08	14.16	15.40	13.94	14.48	1201986
2008-10-09	14.34	14.90	13.89	13.89	720597
2008-10-10	13.43	15.00	12.91	14.70	1584813
2008-10-13	15.02	16.08	15.02	16.07	479910
2008-10-14	16.67	17.17	14.04	14.72	731715
2008-10-15	14.50	14.50	12.14	13.25	1534029
2008-10-16	13.42	13.74	11.67	12.62	1569306
2008-10-17	12.23	13.13	12.04	12.94	959979
2008-10-20	13.05	13.58	13.05	13.56	346635
2008-10-21	13.35	13.49	12.66	12.66	220731
2008-10-22	12.35	12.44	11.03	11.39	624351
2008-10-23	11.45	12.12	11.00	11.37	608904
2008-10-24	10.33	11.04	10.17	10.81	587958
2008-10-27	10.90	11.18	10.41	10.47	358422
2008-10-28	10.66	11.31	10.40	11.26	593691
2008-10-29	11.21	12.18	10.87	11.73	586398
2008-10-30	12.08	12.88	11.98	12.61	476004
2008-10-31	12.68	13.59	12.33	13.46	609993
2008-11-03	13.47	13.82	13.20	13.47	357444
2008-11-04	13.72	13.98	13.29	13.62	271221
2008-11-05	13.66	13.73	12.11	12.32	676146
2008-11-06	12.38	12.73	11.56	11.65	608307
2008-11-07	11.58	12.94	11.02	11.56	1272609
2008-11-10	11.81	12.67	11.68	12.01	778929
2008-11-11	11.82	12.09	11.35	11.38	543489
2008-11-12	11.38	11.64	10.07	10.17	1561623
2008-11-13	10.24	11.07	9.92	10.96	1157121
2008-11-14	10.67	11.48	10.13	10.72	622374
2008-11-17	10.60	11.29	10.60	10.64	556050
2008-11-18	10.65	10.96	10.42	10.76	895794
2008-11-19	10.77	10.95	9.43	9.52	870795
2008-11-20	9.43	9.62	8.38	8.42	832497
2008-11-21	8.94	9.00	7.52	8.27	1737945
2008-11-24	8.34	9.92	8.27	9.32	1033614
2008-11-25	9.41	9.99	8.89	9.53	437112
2008-11-26	9.28	10.50	9.03	10.49	584955
2008-11-28	10.37	10.80	9.97	10.79	277269
2008-12-01	10.39	10.71	8.75	8.84	676002
2008-12-02	9.01	9.41	8.85	9.26	413466
2008-12-03	9.03	9.50	8.83	9.23	502140
2008-12-04	9.15	9.58	8.95	9.16	330390
2008-12-05	8.94	9.33	8.42	9.32	484749
2008-12-08	9.50	10.16	9.50	10.02	567579
2008-12-09	9.88	10.48	9.51	9.62	324696
2008-12-10	9.77	10.29	9.77	10.15	617472
2008-12-11	10.04	10.07	9.23	9.50	582507
2008-12-12	9.14	9.71	9.04	9.69	457701
2008-12-15	9.79	10.13	8.98	9.13	410223
2008-12-16	9.25	10.00	9.13	9.96	411768
2008-12-17	9.80	10.50	9.80	10.20	611634
2008-12-18	10.22	10.62	10.01	10.16	352977
2008-12-19	10.61	10.65	10.11	10.29	598065
2008-12-22	10.22	10.33	9.41	9.85	479160
2008-12-23	9.85	10.18	9.69	9.79	383838
2008-12-24	9.77	9.90	9.42	9.46	159342
2008-12-26	9.48	9.60	9.08	9.30	291921
2008-12-29	9.31	10.13	9.10	9.17	733248
2008-12-30	9.28	9.67	9.09	9.41	722697
2008-12-31	9.41	9.66	9.09	9.09	940707
2009-01-02	9.12	9.69	9.02	9.54	683328
2009-01-05	9.61	9.97	9.43	9.81	777750
2009-01-06	9.93	9.93	9.67	9.77	653544
2009-01-07	9.57	9.87	9.55	9.62	506175
2009-01-08	9.48	9.86	9.33	9.46	516285
2009-01-09	9.50	9.50	8.83	8.88	700038
2009-01-12	8.79	8.83	8.48	8.56	541878
2009-01-13	8.49	8.55	8.32	8.44	575265
2009-01-14	8.31	8.43	7.99	8.00	681594
2009-01-15	8.02	8.24	7.68	8.20	649302
2009-01-16	8.31	8.59	7.89	8.26	535629
2009-01-20	8.12	8.12	7.50	7.55	472071
2009-01-21	7.68	7.95	7.44	7.94	533223
2009-01-22	7.73	7.73	7.35	7.61	724932
2009-01-23	7.43	7.55	7.34	7.41	544845
2009-01-26	7.42	7.81	7.34	7.65	539601
2009-01-27	7.67	7.97	7.59	7.66	287484
2009-01-28	7.79	8.22	7.67	8.16	434967
2009-01-29	8.04	8.16	7.94	7.94	664314
2009-01-30	8.00	8.10	7.69	7.72	340386
2009-02-02	7.68	7.69	7.25	7.47	559959
2009-02-03	7.51	7.58	7.25	7.47	369999
2009-02-04	7.43	7.73	7.43	7.57	310836
2009-02-05	7.48	7.83	7.41	7.81	414495
2009-02-06	7.80	8.41	7.80	8.34	573075
2009-02-09	8.34	8.50	8.22	8.46	370002
2009-02-10	8.38	8.78	7.93	7.96	335289
2009-02-11	7.96	8.21	7.90	8.07	193926
2009-02-12	7.83	8.02	7.64	7.98	396480
2009-02-13	7.81	8.17	7.81	7.93	481362
2009-02-17	7.69	7.81	7.35	7.48	648039
2009-02-18	7.52	7.62	7.26	7.52	349095
2009-02-19	7.59	7.96	7.52	7.82	571524
2009-02-20	7.69	7.95	7.50	7.64	810783
2009-02-23	7.68	7.71	7.08	7.17	718659
2009-02-24	7.24	7.50	7.07	7.41	999816
2009-02-25	7.32	7.52	7.19	7.20	816930
2009-02-26	7.31	7.48	7.07	7.07	322371
2009-02-27	7.06	7.48	6.86	7.25	1042179
2009-03-02	7.09	7.11	6.89	6.92	814239
2009-03-03	7.00	7.20	6.82	6.98	1623621
2009-03-04	7.07	7.27	7.00	7.16	671715
2009-03-05	8.10	8.62	7.51	7.79	3553587
2009-03-06	7.86	8.32	7.83	7.99	1512264
2009-03-09	7.84	8.04	7.54	7.60	890370
2009-03-10	7.81	8.36	7.68	8.30	853407
2009-03-11	8.33	8.67	8.26	8.33	626940
2009-03-12	8.31	8.82	8.07	8.76	1049883
2009-03-13	8.91	9.08	8.67	8.97	684816
2009-03-16	9.08	9.25	8.91	8.95	1046721
2009-03-17	8.92	9.05	8.72	9.05	851493
2009-03-18	9.07	9.49	8.85	9.28	804639
2009-03-19	9.41	9.83	9.31	9.62	582156
2009-03-20	9.71	9.75	9.43	9.54	899115
2009-03-23	9.76	10.35	9.67	10.35	590583
2009-03-24	10.22	10.92	10.09	10.76	753999
2009-03-25	10.80	11.45	10.50	10.90	1139457
2009-03-26	10.97	11.72	10.90	11.67	912024
2009-03-27	11.50	11.82	11.17	11.47	705333
2009-03-30	11.39	11.44	10.46	10.77	876306
2009-03-31	10.94	11.44	10.77	10.81	665139
2009-04-01	10.92	11.47	10.67	11.27	507189
2009-04-02	11.57	12.21	11.34	11.88	1052925
2009-04-03	11.90	11.98	11.41	11.59	819693
2009-04-06	11.50	11.53	11.08	11.39	705483
2009-04-07	11.26	11.52	11.02	11.25	591510
2009-04-08	11.30	11.78	11.17	11.77	751149
2009-04-09	11.98	12.82	11.84	12.78	1028787
2009-04-13	12.66	13.24	12.36	12.98	943917
2009-04-14	12.94	12.98	12.20	12.26	771117
2009-04-15	12.21	12.90	12.17	12.85	838329
2009-04-16	13.00	13.33	12.82	13.24	687873
2009-04-17	13.29	13.61	13.19	13.51	653475
2009-04-20	13.15	13.34	12.43	12.69	613956
2009-04-21	12.45	13.16	12.45	13.04	1178358
2009-04-22	12.86	13.79	12.71	13.28	1088517
2009-04-23	13.25	14.19	13.12	13.85	1183065
2009-04-24	14.00	14.87	13.87	14.72	1469331
2009-04-27	14.17	14.81	14.06	14.60	1070127
2009-04-28	14.17	15.16	14.17	14.88	980250
2009-04-29	15.00	15.05	14.84	15.00	1197216
2009-04-30	15.00	15.40	14.58	14.59	956400
2009-05-01	14.62	15.42	14.62	15.20	557478
2009-05-04	15.40	15.65	15.22	15.61	841641
2009-05-05	15.44	15.60	15.05	15.30	569757
2009-05-06	15.43	15.49	14.85	15.10	571584
2009-05-07	14.67	15.32	14.48	14.54	552543
2009-05-08	14.82	15.29	14.42	15.24	602913
2009-05-11	15.15	15.40	14.90	15.08	391752
2009-05-12	15.13	15.33	14.73	14.93	422643
2009-05-13	14.62	14.74	14.30	14.40	763353
2009-05-14	14.21	14.75	14.09	14.20	825657
2009-05-15	15.99	16.28	14.73	15.17	4031721
2009-05-18	15.32	15.67	15.17	15.61	1040079
2009-05-19	15.50	15.62	15.30	15.41	646410
2009-05-20	15.58	15.66	14.82	14.86	565884
2009-05-21	14.72	15.02	14.17	14.49	786348
2009-05-22	14.63	15.18	14.53	14.73	689049
2009-05-26	14.76	15.59	14.76	15.24	577542
2009-05-27	15.32	15.60	14.66	14.79	550158
2009-05-28	14.81	15.16	14.36	15.00	582597
2009-05-29	15.09	15.13	14.67	14.94	515493
2009-06-01	15.01	15.91	15.01	15.84	597126
2009-06-02	15.81	16.33	15.52	16.25	593442
2009-06-03	16.03	16.63	15.76	16.58	620583
2009-06-04	16.63	16.63	16.33	16.52	740046
2009-06-05	16.65	16.67	15.87	16.04	958152
2009-06-08	15.83	16.45	15.58	16.18	589494
2009-06-09	16.24	16.62	16.17	16.43	420972
2009-06-10	16.60	16.63	16.04	16.35	536469
2009-06-11	15.97	16.75	15.97	16.51	513723
2009-06-12	16.42	16.43	15.95	16.37	360816
2009-06-15	16.02	16.14	15.61	16.01	599802
2009-06-16	16.02	16.06	15.33	15.48	584256
2009-06-17	15.41	15.63	15.20	15.44	402222
2009-06-18	15.37	15.49	15.15	15.37	695844
2009-06-19	15.47	15.60	15.25	15.28	589494
2009-06-22	15.25	15.27	14.34	14.49	573246
2009-06-23	14.55	14.68	14.47	14.58	340509
2009-06-24	14.70	15.07	14.64	14.67	217968
2009-06-25	14.60	15.13	14.60	15.10	292860
2009-06-26	14.97	15.18	14.81	14.89	925290
2009-06-29	15.01	15.05	14.56	14.92	300006
2009-06-30	14.92	15.15	14.56	14.64	314007
2009-07-01	14.73	15.05	14.55	14.98	490671
2009-07-02	14.70	14.97	14.55	14.62	358818
2009-07-06	14.25	14.51	13.81	14.03	1011210
2009-07-07	13.89	14.00	13.45	13.49	738453
2009-07-08	13.51	13.52	12.86	13.11	818457
2009-07-09	13.20	13.45	13.08	13.21	560118
2009-07-10	13.10	13.47	13.10	13.37	463299
2009-07-13	13.37	13.52	12.88	13.44	447558
2009-07-14	13.48	13.52	13.10	13.31	392406
2009-07-15	13.31	14.63	13.29	14.44	998727
2009-07-16	14.32	14.71	14.02	14.56	587637
2009-07-17	14.60	14.85	14.51	14.70	440748
2009-07-20	14.73	14.95	14.59	14.82	312465
2009-07-21	14.92	15.14	14.67	14.85	459066
2009-07-22	14.74	15.12	14.73	15.04	275070
2009-07-23	14.96	16.03	14.87	15.96	548325
2009-07-24	15.75	16.15	15.71	15.91	242379
2009-07-27	15.87	16.09	15.74	15.91	200052
2009-07-28	15.76	16.00	15.70	15.95	302871
2009-07-29	15.95	15.95	15.42	15.62	364851
2009-07-30	15.83	16.66	15.66	16.16	416436
2009-07-31	16.12	16.47	16.12	16.30	587907
2009-08-03	16.37	17.57	16.27	17.51	937350
2009-08-04	17.33	18.23	17.28	18.04	901992
2009-08-05	17.73	18.23	17.39	17.84	582984
2009-08-06	18.07	18.07	17.39	17.39	556398
2009-08-07	17.73	18.07	17.49	17.76	342048
2009-08-10	17.59	17.83	17.40	17.46	374403
2009-08-11	17.36	17.56	16.92	17.19	497628
2009-08-12	17.15	17.77	16.89	17.50	625986
2009-08-13	15.67	17.35	15.43	17.33	4073934
2009-08-14	17.22	17.22	16.23	16.43	971700
2009-08-17	16.01	16.20	15.77	16.07	770709
2009-08-18	16.10	16.29	15.93	16.19	415053
2009-08-19	16.07	16.24	15.90	16.11	429462
2009-08-20	16.17	16.28	15.95	16.14	470724
2009-08-21	16.36	16.86	16.30	16.85	734466
2009-08-24	16.93	17.27	16.93	17.24	381114
2009-08-25	17.23	17.23	16.59	16.71	512487
2009-08-26	16.64	16.80	16.38	16.75	393519
2009-08-27	16.75	16.86	16.58	16.80	316098
2009-08-28	16.85	16.95	16.11	16.31	287316
2009-08-31	16.09	16.22	15.57	15.73	427476
2009-09-01	15.59	16.25	15.36	15.44	457485
2009-09-02	15.46	15.68	15.42	15.48	223866
2009-09-03	15.53	15.89	15.39	15.79	300495
2009-09-04	15.80	16.12	15.77	16.05	221565
2009-09-08	16.14	16.29	15.92	16.19	245265
2009-09-09	16.13	16.68	16.13	16.48	308730
2009-09-10	16.42	16.69	16.24	16.69	198462
2009-09-11	16.66	16.86	16.51	16.65	185109
2009-09-14	16.59	16.75	16.38	16.56	255687
2009-09-15	16.48	16.75	16.19	16.56	302871
2009-09-16	16.70	17.24	16.53	17.24	262059
2009-09-17	17.23	17.47	17.00	17.22	153330
2009-09-18	17.33	17.58	17.29	17.54	371181
2009-09-21	17.33	18.06	17.13	18.04	447807
2009-09-22	18.07	18.66	17.78	18.46	529935
2009-09-23	18.54	18.97	18.54	18.84	689067
2009-09-24	18.97	19.00	18.39	18.60	437646
2009-09-25	18.50	18.50	18.01	18.13	366558
2009-09-28	18.11	18.72	18.08	18.17	294036
2009-09-29	18.24	18.82	18.17	18.29	182115
2009-09-30	18.25	18.40	17.50	18.34	679977
2009-10-01	18.19	18.26	17.07	17.08	505158
2009-10-02	17.01	17.37	16.92	17.08	470814
2009-10-05	17.07	17.58	16.83	17.46	312693
2009-10-06	17.58	18.08	17.40	17.63	204792
2009-10-07	17.64	17.78	17.22	17.47	219639
2009-10-08	17.65	17.65	17.33	17.39	713604
2009-10-09	17.33	17.42	17.29	17.36	549168
2009-10-12	17.36	17.83	17.34	17.49	583755
2009-10-13	17.50	17.60	17.24	17.46	224175
2009-10-14	17.65	17.75	17.50	17.67	451902
2009-10-15	17.60	17.71	17.39	17.54	291582
2009-10-16	17.45	17.53	17.14	17.48	346545
2009-10-19	17.48	17.80	17.26	17.60	233949
2009-10-20	17.53	17.81	17.00	17.06	349164
2009-10-21	16.96	17.56	16.83	16.90	377583
2009-10-22	16.92	17.07	16.34	16.83	448830
2009-10-23	16.87	16.96	16.45	16.49	539223
2009-10-26	16.45	16.89	16.25	16.28	455019
2009-10-27	16.39	16.61	16.03	16.11	496650
2009-10-28	16.03	16.13	15.27	15.43	602601
2009-10-29	15.54	15.91	15.54	15.70	650622
2009-10-30	15.62	15.62	15.04	15.10	635406
2009-11-02	15.16	15.18	14.69	14.99	774297
2009-11-03	14.80	15.09	14.55	14.76	1064835
2009-11-04	14.83	14.87	14.54	14.56	933855
2009-11-05	14.64	15.75	14.64	15.63	666072
2009-11-06	15.44	15.55	14.61	14.78	711582
2009-11-09	15.01	15.40	14.88	15.39	628242
2009-11-10	15.39	15.91	15.03	15.48	942453
2009-11-11	15.66	16.13	15.56	15.73	454164
2009-11-12	15.75	15.91	15.41	15.48	377184
2009-11-13	15.50	15.91	15.42	15.84	288537
2009-11-16	15.92	16.63	15.92	16.53	391920
2009-11-17	16.48	16.52	16.22	16.38	163596
2009-11-18	16.30	16.40	15.94	16.07	271599
2009-11-19	15.89	15.89	15.52	15.55	383889
2009-11-20	15.46	15.58	15.29	15.40	326205
2009-11-23	15.65	15.96	15.40	15.45	484593
2009-11-24	15.51	15.51	15.21	15.33	173697
2009-11-25	15.33	15.41	15.17	15.21	278058
2009-11-27	14.89	15.21	14.76	14.98	213057
2009-11-30	14.98	14.98	14.60	14.95	714555
2009-12-01	15.12	15.33	14.97	15.02	364635
2009-12-02	15.11	15.50	14.95	15.09	438114
2009-12-03	15.19	15.26	14.85	14.91	218814
2009-12-04	15.15	15.71	15.01	15.71	479142
2009-12-07	15.67	15.79	15.34	15.76	259242
2009-12-08	15.70	15.70	15.31	15.36	220350
2009-12-09	15.26	15.34	14.96	15.26	155460
2009-12-10	15.40	15.55	14.94	15.03	163497
2009-12-11	15.07	15.07	14.87	14.98	223053
2009-12-14	15.00	15.04	14.92	15.00	392430
2009-12-15	14.92	15.18	14.78	14.80	530298
2009-12-16	14.96	14.99	14.65	14.95	813717
2009-12-17	14.79	15.12	14.71	15.03	585975
2009-12-18	15.20	15.30	15.01	15.16	601194
2009-12-21	15.19	15.48	15.16	15.37	237885
2009-12-22	15.35	15.52	15.26	15.49	211407
2009-12-23	15.58	15.83	15.45	15.82	245256
2009-12-24	15.83	15.93	15.72	15.93	73674
2009-12-28	15.93	15.95	15.68	15.93	200478
2009-12-29	15.91	16.01	15.82	15.95	195042
2009-12-30	15.78	16.16	15.73	16.15	322059
2009-12-31	16.10	16.47	16.00	16.34	812415
2010-01-04	16.47	16.92	16.00	16.65	528513
2010-01-05	16.67	16.93	16.63	16.88	360030
2010-01-06	16.91	17.18	16.82	17.12	352554
2010-01-07	17.15	17.24	16.87	16.95	330768
2010-01-08	16.75	16.93	15.80	16.17	1661526
2010-01-11	15.93	15.96	15.67	15.85	1089558
2010-01-12	15.58	15.72	15.33	15.49	566082
2010-01-13	15.38	15.63	15.33	15.55	314523
2010-01-14	15.43	15.66	15.42	15.56	289908
2010-01-15	15.51	15.58	15.33	15.55	686091
2010-01-19	15.50	15.70	15.42	15.63	407328
2010-01-20	15.46	15.63	15.33	15.33	423225
2010-01-21	15.33	15.53	15.00	15.44	942015
2010-01-22	15.40	15.50	15.17	15.21	432354
2010-01-25	15.28	15.37	15.15	15.28	432753
2010-01-26	15.28	15.39	15.17	15.18	260193
2010-01-27	15.07	15.27	15.00	15.16	526245
2010-01-28	15.12	15.12	14.68	14.83	668976
2010-01-29	14.86	15.10	14.70	15.02	822933
2010-02-01	15.02	15.19	14.84	15.19	874548
2010-02-02	15.15	15.24	14.70	15.15	460272
2010-02-03	15.11	15.25	15.08	15.16	359088
2010-02-04	15.10	15.13	14.78	14.78	433242
2010-02-05	14.76	14.86	14.24	14.55	464808
2010-02-08	14.58	14.58	14.02	14.06	609444
2010-02-09	14.25	14.38	13.98	14.36	418368
2010-02-10	14.26	14.38	14.01	14.28	360177
2010-02-11	14.26	14.45	13.97	14.44	781698
2010-02-12	14.32	14.53	14.11	14.47	331812
2010-02-16	14.54	14.99	14.37	14.96	292800
2010-02-17	14.98	14.99	14.68	14.94	205593
2010-02-18	14.88	15.40	14.88	15.35	412068
2010-02-19	15.32	15.39	15.13	15.36	344742
2010-02-22	15.41	15.61	15.26	15.47	525363
2010-02-23	15.40	15.51	15.24	15.41	362256
2010-02-24	15.41	15.63	14.24	15.47	222669
2010-02-25	15.31	15.55	15.06	15.51	361962
2010-02-26	15.57	15.63	15.42	15.46	294288
2010-03-01	15.50	15.99	15.42	15.83	664893
2010-03-02	15.86	16.00	15.55	16.00	695943
2010-03-03	15.99	16.34	15.97	16.23	626367
2010-03-04	16.49	18.39	16.48	18.08	3627207
2010-03-05	18.07	18.27	17.93	18.08	757701
2010-03-08	18.00	18.12	17.67	17.72	386115
2010-03-09	17.61	18.22	17.61	18.00	486240
2010-03-10	17.95	18.33	17.95	18.23	424704
2010-03-11	18.08	18.15	17.75	18.12	340449
2010-03-12	18.13	18.13	17.70	18.02	386664
2010-03-15	17.93	18.22	17.70	18.16	372330
2010-03-16	18.25	18.36	18.05	18.33	215610
2010-03-17	18.31	18.99	18.31	18.90	711999
2010-03-18	18.92	19.31	18.85	19.12	729918
2010-03-19	19.17	19.38	19.04	19.23	774333
2010-03-22	19.08	19.33	18.99	19.24	369729
2010-03-23	19.19	19.88	19.11	19.84	385728
2010-03-24	19.78	19.78	19.08	19.13	304929
2010-03-25	19.19	19.39	18.87	18.89	305508
2010-03-26	18.89	19.24	18.68	19.04	349569
2010-03-29	19.04	19.24	18.82	19.08	166074
2010-03-30	19.05	19.40	19.05	19.20	328851
2010-03-31	19.07	19.33	19.07	19.20	605448
2010-04-01	19.20	19.46	18.65	19.44	421248
2010-04-05	19.35	19.35	18.89	19.26	444774
2010-04-06	19.11	19.36	19.04	19.16	335433
2010-04-07	19.03	19.25	18.94	19.13	365286
2010-04-08	19.12	19.29	19.00	19.15	181755
2010-04-09	19.10	19.10	18.75	19.01	223113
2010-04-12	19.07	19.32	19.07	19.23	229485
2010-04-13	19.17	19.42	18.94	19.40	295119
2010-04-14	19.40	19.63	19.33	19.62	381507
2010-04-15	19.66	19.94	19.61	19.93	345519
2010-04-16	19.87	19.93	19.45	19.53	409221
2010-04-19	19.50	19.77	19.32	19.75	249552
2010-04-20	19.78	20.00	19.76	20.00	294651
2010-04-21	19.96	20.30	19.96	20.26	524499
2010-04-22	20.00	20.53	19.81	20.52	371226
2010-04-23	20.50	21.28	20.50	21.26	512118
2010-04-26	21.17	21.74	21.17	21.67	993489
2010-04-27	21.63	21.73	20.93	20.97	426678
2010-04-28	21.08	21.26	20.71	20.79	235053
2010-04-29	20.92	21.02	20.77	20.93	843666
2010-04-30	20.99	21.05	20.36	20.37	345462
2010-05-03	20.53	20.96	20.34	20.89	237480
2010-05-04	20.59	20.71	20.12	20.41	309237
2010-05-05	20.10	20.25	19.54	20.01	328911
2010-05-06	19.96	20.35	18.27	19.37	441831
2010-05-07	19.27	19.38	18.72	18.91	609189
2010-05-10	19.58	19.89	19.45	19.79	531003
2010-05-11	19.57	20.31	19.57	20.25	429483
2010-05-12	20.29	21.18	20.29	20.92	542355
2010-05-13	20.00	20.11	19.33	19.58	2291448
2010-05-14	19.33	19.80	19.19	19.72	567354
2010-05-17	19.71	19.97	18.76	19.01	636876
2010-05-18	19.28	19.65	19.09	19.14	415362
2010-05-19	19.03	19.13	18.08	18.49	830316
2010-05-20	18.04	18.21	17.54	17.55	770688
2010-05-21	17.39	17.84	16.89	17.68	719586
2010-05-24	17.71	18.07	17.71	17.84	616527
2010-05-25	17.61	17.66	17.19	17.57	539457
2010-05-26	17.67	18.26	17.67	18.12	761862
2010-05-27	18.33	19.04	18.33	19.03	423381
2010-05-28	19.00	19.00	18.58	18.77	384699
2010-06-01	18.52	18.83	18.33	18.34	735699
2010-06-02	18.36	18.76	18.28	18.76	236136
2010-06-03	18.65	19.06	18.61	19.01	216468
2010-06-04	18.66	18.78	18.15	18.21	374310
2010-06-07	18.24	18.35	17.84	17.89	478383
2010-06-08	17.92	18.09	17.73	18.05	341358
2010-06-09	18.24	18.35	17.78	17.90	257130
2010-06-10	18.12	18.55	18.12	18.53	165156
2010-06-11	18.36	18.94	18.21	18.86	186702
2010-06-14	19.10	19.33	18.95	19.30	328122
2010-06-15	19.33	19.83	19.02	19.81	341793
2010-06-16	19.64	20.04	19.41	19.94	316737
2010-06-17	20.00	20.27	19.77	19.94	189087
2010-06-18	20.04	20.08	19.69	19.86	311379
2010-06-21	20.08	20.33	19.68	19.82	298875
2010-06-22	19.95	20.17	19.50	19.56	290871
2010-06-23	19.55	19.62	19.05	19.39	127575
2010-06-24	19.20	19.30	18.67	18.76	340668
2010-06-25	18.79	18.96	18.54	18.81	389832
2010-06-28	18.84	19.11	18.57	18.58	165990
2010-06-29	18.24	18.42	17.70	17.89	255840
2010-06-30	17.84	18.20	17.60	17.73	221205
2010-07-01	17.78	18.37	17.67	18.17	869244
2010-07-02	18.33	18.88	18.24	18.75	710646
2010-07-06	19.06	19.54	18.76	19.04	710316
2010-07-07	19.16	19.58	18.82	19.52	801702
2010-07-08	19.67	19.75	18.96	19.68	386040
2010-07-09	19.70	19.97	19.62	19.94	330159
2010-07-12	19.83	20.09	19.44	19.66	212097
2010-07-13	19.88	20.20	19.81	20.02	477393
2010-07-14	19.91	19.96	19.55	19.63	331470
2010-07-15	19.71	19.71	18.79	18.98	626454
2010-07-16	18.79	19.01	18.16	18.22	323550
2010-07-19	18.27	18.43	17.95	18.40	207459
2010-07-20	18.20	18.88	18.10	18.83	148461
2010-07-21	18.97	19.08	18.52	18.69	326592
2010-07-22	19.00	19.41	18.61	19.35	276645
2010-07-23	19.32	19.51	19.22	19.41	503250
2010-07-26	19.41	19.84	19.37	19.84	486366
2010-07-27	19.92	20.12	19.66	19.77	247809
2010-07-28	19.64	19.85	19.25	19.38	235464
2010-07-29	19.45	19.60	19.00	19.28	298929
2010-07-30	18.97	19.37	18.91	19.17	334560
2010-08-02	19.46	20.02	19.30	19.98	568863
2010-08-03	19.85	20.17	19.75	19.93	344424
2010-08-04	19.99	20.08	19.82	20.06	317154
2010-08-05	19.93	20.32	19.70	20.16	222003
2010-08-06	19.91	20.10	19.27	19.55	571605
2010-08-09	19.68	19.92	19.40	19.58	356352
2010-08-10	19.43	19.58	18.84	19.31	680976
2010-08-11	18.89	19.16	18.50	18.51	585843
2010-08-12	18.24	19.11	18.24	18.95	879933
2010-08-13	18.88	18.96	18.17	18.20	648789
2010-08-16	18.09	18.49	17.87	18.47	464526
2010-08-17	18.65	19.03	18.49	18.79	472206
2010-08-18	18.82	18.89	18.53	18.62	882120
2010-08-19	18.60	18.63	18.14	18.20	459900
2010-08-20	18.07	18.32	17.90	18.16	991098
2010-08-23	18.19	18.48	18.00	18.05	289449
2010-08-24	17.96	18.07	17.53	17.76	320979
2010-08-25	17.66	18.48	17.59	18.37	320196
2010-08-26	18.42	18.65	17.96	18.25	579603
2010-08-27	18.43	18.63	18.18	18.62	299367
2010-08-30	18.52	18.75	18.21	18.22	198927
2010-08-31	18.16	18.66	18.05	18.33	268428
2010-09-01	18.67	19.05	18.36	19.04	276165
2010-09-02	19.00	19.21	18.74	19.18	353223
2010-09-03	19.36	19.65	19.26	19.59	234462
2010-09-07	19.56	19.67	19.16	19.29	211371
2010-09-08	19.39	19.79	19.25	19.46	137751
2010-09-09	19.64	19.86	19.22	19.39	236367
2010-09-10	19.40	19.71	19.40	19.56	154065
2010-09-13	19.70	20.32	19.70	20.27	284511
2010-09-14	20.07	20.25	19.68	20.17	201126
2010-09-15	20.06	20.35	19.97	20.34	159333
2010-09-16	20.24	20.35	20.12	20.18	335268
2010-09-17	20.33	20.37	19.99	20.24	324117
2010-09-20	20.25	20.61	20.12	20.36	359334
2010-09-21	20.33	20.38	20.25	20.33	232272
2010-09-22	20.24	20.43	20.08	20.29	156573
2010-09-23	20.15	20.33	20.03	20.04	234162
2010-09-24	20.33	21.00	20.15	20.84	316320
2010-09-27	20.80	21.00	20.80	20.96	170502
2010-09-28	20.98	20.99	20.44	20.83	536973
2010-09-29	20.70	21.11	20.70	20.94	193503
2010-09-30	21.02	21.25	20.98	21.13	479043
2010-10-01	21.29	21.40	21.19	21.31	276579
2010-10-04	21.32	21.60	21.13	21.29	868734
2010-10-05	21.54	22.00	21.45	21.75	453927
2010-10-06	21.65	21.92	21.52	21.88	437679
2010-10-07	22.00	22.01	21.80	21.97	240327
2010-10-08	21.97	22.87	21.97	22.77	745254
2010-10-11	22.75	22.98	22.59	22.85	769440
2010-10-12	22.83	22.94	22.50	22.81	535737
2010-10-13	22.93	23.13	22.89	22.96	439035
2010-10-14	22.89	23.09	22.67	22.71	464652
2010-10-15	22.80	23.10	22.67	22.82	362976
2010-10-18	22.75	23.33	22.75	23.20	340002
2010-10-19	22.81	23.31	22.42	23.21	659619
2010-10-20	23.25	24.07	23.18	23.95	725757
2010-10-21	24.03	24.53	24.03	24.34	938565
2010-10-22	24.42	24.42	24.17	24.30	264195
2010-10-25	24.33	24.67	24.18	24.55	442542
2010-10-26	24.35	24.98	24.24	24.66	485295
2010-10-27	24.44	24.72	24.33	24.67	403485
2010-10-28	24.85	24.88	24.35	24.58	260442
2010-10-29	24.44	24.98	24.33	24.89	253779
2010-11-01	24.99	25.40	24.81	24.97	323502
2010-11-02	25.26	25.66	25.19	25.61	314034
2010-11-03	25.61	25.61	24.27	24.55	678759
2010-11-04	24.71	24.97	24.71	24.92	605940
2010-11-05	24.77	25.50	24.75	25.15	518679
2010-11-08	24.89	25.12	24.49	24.53	561585
2010-11-09	24.83	26.25	24.52	25.07	1424103
2010-11-10	25.27	25.49	25.00	25.21	343005
2010-11-11	24.88	25.52	24.84	25.44	226755
2010-11-12	25.32	25.77	25.11	25.72	393726
2010-11-15	25.88	26.52	25.10	25.95	646401
2010-11-16	25.71	25.91	25.61	25.78	397653
2010-11-17	25.81	26.25	25.81	26.08	379425
2010-11-18	26.33	26.63	26.33	26.53	380901
2010-11-19	26.44	26.62	26.27	26.45	416028
2010-11-22	26.29	26.43	25.92	26.30	359421
2010-11-23	26.03	26.30	26.00	26.17	248697
2010-11-24	26.41	26.66	26.01	26.54	649308
2010-11-26	26.35	26.75	26.14	26.56	86952
2010-11-29	26.36	26.78	26.20	26.66	177720
2010-11-30	26.50	27.33	26.29	26.83	460473
2010-12-01	27.34	27.69	27.13	27.17	425349
2010-12-02	27.16	27.41	27.13	27.23	279312
2010-12-03	27.08	27.28	26.85	27.23	376248
2010-12-06	27.14	27.93	27.14	27.78	244626
2010-12-07	28.00	28.83	28.00	28.46	737586
2010-12-08	28.50	28.79	28.08	28.38	266157
2010-12-09	28.64	28.68	28.26	28.29	365814
2010-12-10	28.27	28.64	28.15	28.23	323214
2010-12-13	28.20	28.37	28.08	28.09	233826
2010-12-14	28.07	28.33	27.28	28.00	299730
2010-12-15	27.97	28.33	27.58	27.80	431274
2010-12-16	27.80	28.33	27.61	28.23	485253
2010-12-17	28.29	28.34	27.89	28.19	631227
2010-12-20	28.33	28.47	28.09	28.29	408009
2010-12-21	28.36	28.85	28.16	28.78	189159
2010-12-22	28.85	28.85	28.36	28.73	370980
2010-12-23	28.67	28.77	28.41	28.63	234636
2010-12-27	28.69	28.83	28.52	28.78	144747
2010-12-28	28.77	28.77	28.49	28.68	164007
2010-12-29	28.69	28.84	28.51	28.67	78312
2010-12-30	28.71	28.83	28.46	28.46	84213
2010-12-31	28.40	28.58	28.11	28.14	126945
2011-01-03	28.32	29.28	28.32	28.98	438639
2011-01-04	29.12	29.27	28.43	28.97	412521
2011-01-05	28.99	28.99	28.62	28.84	290010
2011-01-06	28.89	29.37	28.84	28.96	255519
2011-01-07	29.04	29.61	28.97	29.35	347724
2011-01-10	29.28	29.52	29.01	29.24	350478
2011-01-11	29.29	29.34	28.88	28.89	244449
2011-01-12	29.01	29.18	28.79	29.07	205704
2011-01-13	28.97	29.13	28.03	28.92	222222
2011-01-14	28.83	29.27	28.41	29.17	233607
2011-01-18	28.97	29.23	28.73	29.19	262953
2011-01-19	29.10	29.29	28.33	28.51	431169
2011-01-20	28.32	28.40	27.56	27.86	397491
2011-01-21	27.85	28.06	27.56	27.74	309876
2011-01-24	27.73	27.77	26.99	27.31	314862
2011-01-25	27.10	27.77	26.85	27.75	364083
2011-01-26	27.92	28.52	27.79	28.30	343263
2011-01-27	28.32	28.57	27.88	28.00	165261
2011-01-28	27.94	28.04	27.10	27.23	273204
2011-01-31	27.29	27.37	27.11	27.27	253116
2011-02-01	27.55	28.30	27.43	28.11	244455
2011-02-02	28.19	28.83	27.85	28.67	288660
2011-02-03	28.40	29.03	28.34	28.86	204687
2011-02-04	28.78	28.91	28.58	28.76	203079
2011-02-07	28.73	29.43	28.59	29.42	216843
2011-02-08	29.31	29.45	29.26	29.45	176127
2011-02-09	29.33	29.49	29.27	29.45	282414
2011-02-10	29.33	29.59	29.33	29.44	182109
2011-02-11	29.31	30.00	29.31	30.00	352308
2011-02-14	29.96	30.39	29.67	30.19	482682
2011-02-15	30.10	30.30	30.03	30.17	251088
2011-02-16	30.19	30.27	30.08	30.13	287694
2011-02-17	30.01	30.46	29.59	30.46	189534
2011-02-18	30.50	30.54	30.21	30.54	253419
2011-02-22	30.16	30.22	28.98	29.09	846099
2011-02-23	29.04	29.19	28.52	29.08	636480
2011-02-24	29.08	29.41	28.69	29.35	342123
2011-02-25	29.33	30.15	29.23	30.00	378336
2011-02-28	30.06	30.43	29.65	29.92	253161
2011-03-01	29.95	30.65	29.80	29.92	442239
2011-03-02	30.31	30.62	29.22	29.33	603930
2011-03-03	29.61	29.87	29.39	29.79	547434
2011-03-04	29.84	30.33	29.50	29.76	421305
2011-03-07	29.78	30.26	29.20	29.29	602409
2011-03-08	29.28	29.89	28.96	29.72	586092
2011-03-09	29.63	29.94	29.23	29.58	335415
2011-03-10	29.14	29.36	28.67	28.74	346539
2011-03-11	28.59	28.81	28.06	28.49	499515
2011-03-14	28.27	28.44	27.77	27.94	371238
2011-03-15	27.19	27.85	27.02	27.59	413856
2011-03-16	27.47	27.87	27.22	27.32	537105
2011-03-17	27.81	27.94	27.08	27.68	321138
2011-03-18	27.90	28.09	27.59	28.02	582735
2011-03-21	28.20	28.97	28.20	28.88	426876
2011-03-22	28.93	29.11	28.46	28.54	219201
2011-03-23	28.47	29.00	28.44	28.83	388770
2011-03-24	29.04	29.38	28.73	29.36	286620
2011-03-25	29.45	30.17	29.35	29.85	179313
2011-03-28	29.97	30.14	29.86	29.99	200286
2011-03-29	29.95	30.42	29.88	30.34	258975
2011-03-30	30.75	30.83	30.38	30.83	383157
2011-03-31	30.74	31.07	30.63	31.04	550104
2011-04-01	31.20	31.61	31.07	31.48	474456
2011-04-04	31.55	31.67	31.10	31.14	271833
2011-04-05	31.21	32.08	30.93	31.98	358941
2011-04-06	32.08	32.08	31.36	31.57	221115
2011-04-07	31.54	31.77	31.08	31.10	239790
2011-04-08	31.36	31.64	30.44	30.62	201339
2011-04-11	30.58	30.80	29.81	29.97	219582
2011-04-12	29.72	29.80	29.51	29.51	170568
2011-04-13	29.71	29.73	29.00	29.30	229293
2011-04-14	29.17	29.38	29.01	29.32	253254
2011-04-15	29.25	29.69	29.20	29.43	162702
2011-04-18	29.01	29.11	28.57	29.02	180294
2011-04-19	29.00	29.15	28.82	29.03	180864
2011-04-20	29.33	29.81	29.30	29.63	436668
2011-04-21	29.86	29.96	29.00	29.78	239121
2011-04-25	29.60	29.74	28.98	29.26	245994
2011-04-26	29.39	30.42	29.39	29.97	300810
2011-04-27	30.00	30.00	29.53	29.92	83328
2011-04-28	29.87	30.29	29.87	29.97	102549
2011-04-29	30.11	30.31	29.87	29.89	252345
2011-05-02	30.07	30.07	29.52	29.52	148074
2011-05-03	29.47	29.73	28.81	28.90	305064
2011-05-04	29.06	30.04	28.84	29.51	392394
2011-05-05	29.43	30.05	29.12	29.49	202461
2011-05-06	29.90	30.00	29.46	29.52	101241
2011-05-09	29.55	30.57	29.42	30.16	382695
2011-05-10	30.23	30.82	29.76	30.81	104649
2011-05-11	30.64	30.82	30.41	30.65	286164
2011-05-12	29.79	29.85	28.53	29.67	955515
2011-05-13	29.73	29.91	28.54	28.72	461847
2011-05-16	28.49	28.72	27.82	27.86	741228
2011-05-17	27.63	27.63	26.94	26.95	622830
2011-05-18	27.06	27.64	26.78	27.57	344403
2011-05-19	27.82	27.99	27.25	27.31	415107
2011-05-20	27.09	27.46	26.85	27.34	458892
2011-05-23	27.03	27.25	26.90	26.92	257094
2011-05-24	27.06	28.14	26.86	28.05	545760
2011-05-25	27.93	28.68	27.76	28.54	390156
2011-05-26	28.47	28.73	28.19	28.64	338493
2011-05-27	28.71	28.78	28.44	28.70	162294
2011-05-31	28.94	28.94	28.27	28.68	702171
2011-06-01	28.62	28.62	27.89	27.98	602136
2011-06-02	28.02	28.33	27.85	28.02	257226
2011-06-03	27.54	27.97	27.54	27.70	207045
2011-06-06	27.68	27.80	27.28	27.36	244626
2011-06-07	27.53	27.62	27.16	27.25	175893
2011-06-08	27.12	27.30	26.92	27.04	233532
2011-06-09	27.16	27.44	27.11	27.33	192855
2011-06-10	27.13	27.13	26.57	26.75	264798
2011-06-13	26.78	27.28	26.77	27.12	236613
2011-06-14	27.37	28.00	27.26	27.91	246576
2011-06-15	27.49	27.98	27.44	27.80	263841
2011-06-16	27.78	28.84	27.58	28.84	641430
2011-06-17	28.92	29.69	28.83	29.63	698196
2011-06-20	29.51	29.82	29.36	29.67	549555
2011-06-21	29.83	30.93	29.65	30.68	517767
2011-06-22	30.54	30.75	30.25	30.33	144516
2011-06-23	29.91	30.48	29.50	30.46	259155
2011-06-24	30.49	30.68	30.10	30.37	1059156
2011-06-27	30.35	31.57	30.08	31.01	388209
2011-06-28	31.20	31.27	30.81	30.90	427998
2011-06-29	30.91	31.12	30.74	31.07	224004
2011-06-30	31.19	31.67	31.07	31.35	318081
2011-07-01	31.31	32.08	31.28	32.04	250134
2011-07-05	32.01	32.07	31.77	32.06	130977
2011-07-06	32.02	32.17	31.93	32.16	270141
2011-07-07	32.17	32.58	32.06	32.18	366747
2011-07-08	31.85	32.32	31.68	32.23	174267
2011-07-11	31.88	32.00	31.16	31.33	121080
2011-07-12	31.15	31.57	30.94	31.25	140769
2011-07-13	31.39	31.56	30.97	31.09	161838
2011-07-14	31.24	31.26	30.49	30.65	169434
2011-07-15	30.75	31.07	29.79	30.04	420843
2011-07-18	29.86	29.93	29.18	29.26	489012
2011-07-19	29.54	30.04	29.24	30.03	294852
2011-07-20	30.00	30.44	29.68	29.94	136305
2011-07-21	30.02	30.60	29.72	30.48	150846
2011-07-22	30.48	30.58	30.31	30.34	65463
2011-07-25	30.10	30.18	29.82	29.90	148401
2011-07-26	29.87	29.87	28.91	29.01	471330
2011-07-27	28.76	28.76	27.90	28.09	339561
2011-07-28	28.10	28.49	27.92	27.99	203334
2011-07-29	27.77	28.35	27.66	28.16	190143
2011-08-01	28.45	28.45	27.27	27.65	481011
2011-08-02	27.34	28.56	26.87	26.92	250785
2011-08-03	27.14	27.67	26.37	27.46	265980
2011-08-04	27.28	27.32	25.18	25.26	578682
2011-08-05	25.43	26.21	24.24	25.50	809010
2011-08-08	24.74	25.25	22.80	22.95	765306
2011-08-09	23.65	25.02	22.35	24.44	699441
2011-08-10	24.53	24.53	23.17	23.33	792108
2011-08-11	23.56	25.37	23.56	24.87	884757
2011-08-12	25.22	25.81	24.84	25.67	378318
2011-08-15	25.86	26.16	25.76	26.11	344583
2011-08-16	25.78	26.12	25.39	25.67	287223
2011-08-17	25.76	26.12	25.04	25.37	191094
2011-08-18	24.60	24.67	23.17	23.39	281274
2011-08-19	22.83	24.00	22.67	23.42	342306
2011-08-22	24.12	24.24	23.25	23.55	206298
2011-08-23	23.61	25.21	23.36	25.15	319881
2011-08-24	25.18	25.59	24.62	25.49	206238
2011-08-25	25.65	25.74	24.58	24.66	359286
2011-08-26	24.47	25.77	24.07	25.73	188385
2011-08-29	26.02	27.65	26.02	27.59	286152
2011-08-30	27.39	27.98	26.74	27.80	320169
2011-08-31	28.00	28.35	26.81	26.86	478998
2011-09-01	27.01	27.32	26.01	26.13	270207
2011-09-02	25.45	25.78	24.55	24.81	225177
2011-09-06	23.91	24.81	23.71	24.73	567675
2011-09-07	25.24	25.43	24.88	24.96	558672
2011-09-08	24.85	25.44	24.36	24.61	316086
2011-09-09	24.32	24.35	23.16	23.47	344457
2011-09-12	23.00	23.74	22.96	23.67	230292
2011-09-13	23.72	24.29	23.34	24.15	266214
2011-09-14	24.40	25.12	23.39	24.73	410679
2011-09-15	25.00	25.00	24.48	24.70	272049
2011-09-16	24.90	24.92	24.42	24.84	372033
2011-09-19	24.34	25.01	23.77	24.62	253962
2011-09-20	24.75	25.06	24.33	24.33	290862
2011-09-21	24.26	24.42	23.00	23.04	268809
2011-09-22	22.24	23.09	21.80	22.71	529545
2011-09-23	22.69	23.62	22.23	23.52	442119
2011-09-26	23.17	24.35	22.95	24.28	267669
2011-09-27	24.95	25.59	24.38	24.69	504468
2011-09-28	24.68	24.70	23.34	23.37	229155
2011-09-29	24.00	24.30	23.33	24.07	401112
2011-09-30	23.65	24.23	23.42	23.49	401811
2011-10-03	23.34	23.97	22.51	22.63	512160
2011-10-04	22.34	24.81	22.12	24.73	634125
2011-10-05	24.65	25.15	24.14	24.29	528996
2011-10-06	24.27	24.63	24.03	24.38	414597
2011-10-07	24.48	24.63	23.53	24.34	518592
2011-10-10	24.80	25.33	24.62	25.32	613068
2011-10-11	25.01	25.52	24.93	25.38	187323
2011-10-12	25.54	26.62	25.49	26.31	277632
2011-10-13	26.14	26.14	25.38	25.87	321558
2011-10-14	26.13	26.30	25.30	26.26	335628
2011-10-17	25.94	25.94	24.91	25.13	346878
2011-10-18	25.31	26.13	24.88	25.99	288939
2011-10-19	25.56	26.18	25.43	25.71	356016
2011-10-20	25.67	26.28	25.33	26.10	261291
2011-10-21	26.66	26.66	25.79	26.37	295983
2011-10-24	26.40	27.31	26.26	27.20	365025
2011-10-25	27.08	27.52	26.42	26.94	235239
2011-10-26	27.38	27.54	26.38	27.41	211434
2011-10-27	28.14	30.30	27.69	29.86	684393
2011-10-28	29.60	29.96	28.82	28.85	302430
2011-10-31	28.45	28.59	27.88	28.09	329280
2011-11-01	26.89	27.82	26.87	27.15	267153
2011-11-02	27.60	28.51	27.59	28.24	275019
2011-11-03	28.67	29.11	28.09	29.01	247320
2011-11-04	28.75	29.38	28.06	29.15	330885
2011-11-07	29.02	29.14	27.99	28.80	118731
2011-11-08	29.04	29.14	28.25	29.02	533277
2011-11-09	27.53	29.58	27.53	29.09	482403
2011-11-10	29.43	29.67	28.82	29.53	318927
2011-11-11	29.80	30.53	29.69	29.97	313215
2011-11-14	29.75	29.77	29.15	29.36	248424
2011-11-15	29.23	30.71	29.07	30.46	211623
2011-11-16	30.24	31.06	29.76	29.85	272853
2011-11-17	29.88	30.16	29.70	29.86	242769
2011-11-18	29.86	30.19	29.60	29.98	129513
2011-11-21	29.54	29.79	28.97	29.05	278025
2011-11-22	28.97	29.04	28.60	28.67	202101
2011-11-23	28.32	28.46	27.35	27.51	321873
2011-11-25	27.32	27.81	27.32	27.36	88386
2011-11-28	28.25	28.82	28.01	28.58	256542
2011-11-29	28.67	28.73	28.15	28.31	221088
2011-11-30	29.52	30.43	29.44	30.43	554328
2011-12-01	30.30	30.57	30.00	30.23	302646
2011-12-02	30.63	31.09	30.56	30.79	162375
2011-12-05	31.33	31.55	30.67	30.91	251157
2011-12-06	30.89	31.14	30.15	30.93	254481
2011-12-07	30.64	31.93	30.50	31.85	336270
2011-12-08	31.44	31.77	31.15	31.43	407118
2011-12-09	31.54	32.20	31.49	32.01	366846
2011-12-12	31.68	31.95	31.08	31.75	225228
2011-12-13	31.95	32.14	30.62	30.93	346125
2011-12-14	30.63	30.86	30.18	30.38	306975
2011-12-15	30.93	31.24	30.70	30.95	300774
2011-12-16	31.34	32.13	31.34	31.74	548838
2011-12-19	31.87	31.94	30.91	31.09	358830
2011-12-20	31.83	32.42	31.58	32.37	319113
2011-12-21	32.45	32.45	31.32	32.01	159924
2011-12-22	31.99	32.57	31.86	32.33	312189
2011-12-23	32.40	32.50	32.03	32.42	166014
2011-12-27	32.21	32.67	32.07	32.54	117624
2011-12-28	32.53	32.53	31.79	31.81	275796
2011-12-29	31.76	32.13	31.17	31.70	195660
2011-12-30	31.61	31.65	31.28	31.35	175683
2012-01-03	31.99	32.48	31.73	32.08	266676
2012-01-04	31.79	31.85	31.39	31.51	339261
2012-01-05	31.26	31.50	30.60	31.33	355617
2012-01-06	31.37	31.61	30.72	31.01	471186
2012-01-09	31.05	31.38	30.74	31.25	500172
2012-01-10	31.61	31.63	31.20	31.32	257853
2012-01-11	31.08	31.65	31.08	31.25	256473
2012-01-12	31.31	31.48	30.86	31.31	184341
2012-01-13	30.86	31.34	30.86	31.24	140001
2012-01-17	31.47	31.84	31.22	31.55	297735
2012-01-18	31.60	32.26	31.32	32.17	218769
2012-01-19	32.29	32.91	32.24	32.51	246873
2012-01-20	32.42	32.68	31.82	31.96	182691
2012-01-23	31.89	32.12	31.42	31.56	136209
2012-01-24	31.27	31.81	31.05	31.72	221001
2012-01-25	31.70	32.20	31.39	32.05	145611
2012-01-26	32.22	32.36	31.80	32.05	170079
2012-01-27	31.89	32.41	31.83	32.13	201750
2012-01-30	31.77	31.78	31.31	31.65	108324
2012-01-31	31.90	32.36	31.41	32.06	177822
2012-02-01	32.27	32.81	32.22	32.67	247149
2012-02-02	32.62	32.92	32.33	32.72	100662
2012-02-03	32.92	33.30	32.48	32.56	376692
2012-02-06	32.40	32.66	32.24	32.31	301653
2012-02-07	32.18	32.43	31.88	31.99	336609
2012-02-08	32.10	32.30	31.70	31.81	409473
2012-02-09	31.83	32.14	31.65	31.96	280152
2012-02-10	31.01	32.02	31.01	31.77	204819
2012-02-13	32.15	32.33	31.92	32.19	166035
2012-02-14	32.02	32.55	31.96	32.45	144822
2012-02-15	32.59	32.59	31.52	31.70	196848
2012-02-16	31.64	32.95	31.52	32.79	253140
2012-02-17	33.01	33.01	32.64	32.80	168669
2012-02-21	32.83	33.23	32.67	32.96	292293
2012-02-22	32.87	33.26	32.71	32.87	157740
2012-02-23	33.01	33.33	32.57	33.33	410907
2012-02-24	33.27	33.58	33.00	33.32	413778
2012-02-27	32.98	33.59	32.50	33.17	281547
2012-02-28	33.14	33.58	32.88	33.23	289356
2012-02-29	33.22	33.27	32.56	32.58	313932
2012-03-01	32.91	33.46	32.14	32.15	365856
2012-03-02	32.26	32.34	31.04	31.40	222984
2012-03-05	31.24	31.52	31.08	31.42	130005
2012-03-06	31.03	31.26	30.75	30.80	345855
2012-03-07	30.94	31.38	30.84	31.33	120810
2012-03-08	31.33	31.78	31.03	31.66	140571
2012-03-09	31.73	31.96	31.15	31.17	616707
2012-03-12	31.54	33.91	31.22	32.62	1152918
2012-03-13	32.92	33.44	32.74	33.14	743325
2012-03-14	33.35	33.87	33.11	33.60	466350
2012-03-15	33.60	34.58	33.34	34.54	516009
2012-03-16	34.58	34.58	33.96	34.15	387135
2012-03-19	34.08	34.58	33.67	34.39	258996
2012-03-20	34.26	34.26	33.72	33.89	242217
2012-03-21	33.94	34.26	33.77	34.06	243180
2012-03-22	33.65	33.74	32.73	33.36	398892
2012-03-23	33.31	33.52	32.85	33.24	286815
2012-03-26	33.52	34.18	33.18	34.10	369516
2012-03-27	34.03	34.28	33.77	33.82	233481
2012-03-28	33.87	34.06	33.20	33.79	369252
2012-03-29	33.51	33.67	33.00	33.62	199377
2012-03-30	33.87	34.10	33.44	33.73	355839
2012-04-02	33.60	34.13	33.46	34.07	455832
2012-04-03	33.91	34.00	33.32	33.76	304992
2012-04-04	33.30	33.71	32.84	33.06	198723
2012-04-05	32.39	33.44	32.39	33.23	271518
2012-04-09	32.61	32.83	32.00	32.31	233010
2012-04-10	32.28	32.46	31.41	31.66	339534
2012-04-11	31.99	32.68	31.99	32.67	343674
2012-04-12	32.68	33.61	32.42	33.44	291594
2012-04-13	33.33	33.51	32.49	32.70	233250
2012-04-16	32.80	33.35	32.36	33.03	141402
2012-04-17	33.31	34.65	33.31	34.44	728211
2012-04-18	34.28	34.34	32.68	33.05	583326
2012-04-19	33.14	33.21	32.33	32.40	284229
2012-04-20	33.15	33.30	32.62	33.00	175821
2012-04-23	32.33	32.58	31.56	31.64	326382
2012-04-24	31.69	32.14	31.53	32.09	323964
2012-04-25	32.58	33.60	32.57	33.50	302007
2012-04-26	33.37	33.91	33.30	33.82	180663
2012-04-27	33.88	34.67	33.77	34.59	347103
2012-04-30	34.46	34.46	33.79	33.82	266832
2012-05-01	33.83	34.53	33.33	33.50	222750
2012-05-02	33.28	34.05	32.66	34.00	143268
2012-05-03	33.85	34.07	33.02	33.33	191004
2012-05-04	33.13	33.13	32.32	32.54	187893
2012-05-07	32.42	32.98	32.25	32.80	125277
2012-05-08	32.50	33.04	32.21	32.93	172584
2012-05-09	32.48	32.70	32.01	32.35	164151
2012-05-10	32.51	32.83	32.22	32.49	343347
2012-05-11	32.15	33.11	32.08	32.85	190560
2012-05-14	32.41	32.85	32.18	32.34	130233
2012-05-15	32.43	32.90	32.36	32.75	171285
2012-05-16	32.96	33.11	32.65	32.78	294462
2012-05-17	32.78	33.05	32.33	32.73	499545
2012-05-18	32.68	33.71	32.67	33.32	708732
2012-05-21	33.56	34.28	33.26	34.23	292881
2012-05-22	34.27	34.94	34.09	34.66	424515
2012-05-23	34.21	34.27	33.22	34.26	314484
2012-05-24	34.07	34.41	33.76	34.41	180162
2012-05-25	34.28	34.35	33.89	34.21	185760
2012-05-29	34.38	34.82	34.16	34.66	341385
2012-05-30	34.28	34.36	33.73	33.96	322881
2012-05-31	33.95	34.43	33.31	34.09	539685
2012-06-01	33.34	34.48	32.45	32.53	450438
2012-06-04	32.67	32.70	31.78	32.13	417195
2012-06-05	31.92	32.26	31.48	32.12	325440
2012-06-06	32.18	33.09	32.18	33.06	219636
2012-06-07	33.56	33.56	32.65	32.77	213975
2012-06-08	32.70	33.43	32.21	33.26	153087
2012-06-11	33.58	33.84	32.06	32.13	265425
2012-06-12	32.23	32.92	31.82	32.59	172935
2012-06-13	32.45	32.80	31.86	32.01	154266
2012-06-14	31.96	32.26	31.18	31.74	229614
2012-06-15	31.73	32.18	31.29	32.08	397257
2012-06-18	31.84	31.97	31.51	31.76	270042
2012-06-19	31.82	33.25	31.75	33.10	290706
2012-06-20	32.99	33.58	32.70	33.20	280320
2012-06-21	33.17	33.32	32.41	32.54	327069
2012-06-22	32.76	32.76	32.24	32.33	219168
2012-06-25	31.82	31.82	31.26	31.49	203094
2012-06-26	31.49	32.66	31.31	32.21	371793
2012-06-27	32.23	32.23	31.67	31.75	221334
2012-06-28	31.39	31.80	31.16	31.75	149934
2012-06-29	32.55	33.28	32.55	33.20	231237
2012-07-02	33.21	33.43	33.03	33.43	668460
2012-07-03	33.32	33.70	33.26	33.70	152892
2012-07-05	33.58	34.11	33.56	33.71	155844
2012-07-06	33.26	33.63	32.63	33.06	195618
2012-07-09	32.89	32.89	32.30	32.65	197757
2012-07-10	32.78	33.05	31.34	31.73	416253
2012-07-11	31.84	32.26	31.71	32.18	199440
2012-07-12	31.80	32.64	31.74	32.55	177156
2012-07-13	32.64	33.31	32.64	33.20	242739
2012-07-16	33.16	33.26	32.67	32.92	100431
2012-07-17	33.08	34.02	32.88	33.72	134346
2012-07-18	33.59	34.53	33.56	33.90	171093
2012-07-19	33.93	34.02	33.39	33.85	117906
2012-07-20	33.42	33.60	33.14	33.53	154464
2012-07-23	32.77	33.30	32.55	32.55	171117
2012-07-24	32.63	32.94	31.50	31.69	252030
2012-07-25	31.97	32.28	31.45	31.67	131298
2012-07-26	32.14	32.96	31.69	32.74	189063
2012-07-27	32.80	33.33	32.40	33.23	201999
2012-07-30	33.21	33.21	32.56	32.71	104661
2012-07-31	32.53	33.06	32.52	32.64	154842
2012-08-01	32.88	33.09	32.29	32.29	238764
2012-08-02	32.14	33.00	31.94	32.94	241749
2012-08-03	33.43	33.70	33.24	33.60	259500
2012-08-06	33.53	34.02	33.12	33.33	168432
2012-08-07	33.57	34.04	33.34	33.49	228711
2012-08-08	33.37	33.79	33.11	33.40	343926
2012-08-09	35.00	39.91	34.82	37.92	2780838
2012-08-10	37.46	38.47	36.36	37.94	677619
2012-08-13	38.04	39.33	37.99	38.88	487857
2012-08-14	39.18	39.49	38.03	38.30	471270
2012-08-15	38.25	38.99	38.25	38.96	217197
2012-08-16	38.84	39.04	38.21	38.86	297852
2012-08-17	38.77	39.57	38.68	39.23	182340
2012-08-20	38.97	39.19	38.20	38.71	143730
2012-08-21	38.73	39.01	38.06	38.29	171858
2012-08-22	38.26	38.26	37.67	37.81	318207
2012-08-23	37.64	37.93	37.20	37.37	153129
2012-08-24	37.20	37.70	36.78	37.47	219012
2012-08-27	37.64	37.91	37.40	37.56	228612
2012-08-28	37.59	37.89	37.37	37.68	439938
2012-08-29	37.72	38.04	37.60	37.76	277848
2012-08-30	37.56	37.83	37.46	37.72	229023
2012-08-31	37.87	38.50	37.50	38.38	438714
2012-09-04	38.50	39.63	37.98	39.50	412311
2012-09-05	39.33	40.50	39.18	39.62	637887
2012-09-06	39.97	40.86	39.71	39.90	384102
2012-09-07	40.28	40.59	38.92	39.14	353367
2012-09-10	39.28	39.28	38.91	39.09	263790
2012-09-11	39.11	39.28	38.76	39.12	270465
2012-09-12	39.32	39.42	38.94	39.31	109785
2012-09-13	39.31	39.42	38.50	38.74	424686
2012-09-14	38.87	38.92	38.33	38.89	369456
2012-09-17	38.72	38.99	38.42	38.92	101031
2012-09-18	39.00	39.68	38.87	39.50	259869
2012-09-19	39.73	39.73	38.86	39.00	128346
2012-09-20	38.72	39.10	38.55	39.00	112323
2012-09-21	39.66	39.66	38.69	38.91	275205
2012-09-24	38.69	39.64	37.98	39.07	197211
2012-09-25	39.25	40.16	38.79	38.83	213954
2012-09-26	38.93	38.93	38.27	38.43	113334
2012-09-27	38.65	39.22	38.42	38.90	93408
2012-09-28	38.63	38.89	38.22	38.55	146145
2012-10-01	38.70	39.47	38.61	39.07	263466
2012-10-02	39.27	39.53	38.79	39.38	229056
2012-10-03	39.47	39.69	38.54	38.86	171330
2012-10-04	39.02	39.68	38.88	39.62	145077
2012-10-05	39.75	40.65	39.40	39.61	112074
2012-10-08	39.40	39.65	39.11	39.41	77103
2012-10-09	39.39	39.69	39.02	39.10	126240
2012-10-10	39.23	39.92	39.07	39.67	191994
2012-10-11	39.95	40.16	39.34	39.48	172725
2012-10-12	39.43	39.87	39.32	39.55	69081
2012-10-15	39.50	39.89	39.29	39.78	281427
2012-10-16	39.93	40.45	39.61	40.33	254463
2012-10-17	40.30	40.99	39.88	40.95	190179
2012-10-18	40.96	41.32	40.89	41.25	148902
2012-10-19	40.90	41.29	40.27	40.93	253365
2012-10-22	40.95	41.25	40.47	40.93	197409
2012-10-23	40.59	41.03	40.30	40.89	143127
2012-10-24	41.23	41.41	40.66	40.89	183174
2012-10-25	41.25	41.34	40.86	41.14	124836
2012-10-26	41.19	41.33	41.00	41.21	152424
2012-10-31	41.29	41.86	40.99	41.65	292134
2012-11-01	41.61	42.35	41.33	42.19	318765
2012-11-02	42.31	42.63	41.12	41.13	186390
2012-11-05	41.18	42.00	39.70	39.91	538881
2012-11-06	40.03	41.23	40.03	40.13	426216
2012-11-07	39.78	42.17	39.34	41.55	483609
2012-11-08	41.61	41.75	40.81	40.86	184029
2012-11-09	40.59	41.78	40.40	41.50	338412
2012-11-12	41.52	42.21	40.88	41.67	180903
2012-11-13	41.51	42.55	41.14	42.09	147516
2012-11-14	42.22	42.31	41.27	41.50	170226
2012-11-15	41.58	42.91	40.96	42.27	645468
2012-11-16	42.14	42.99	41.54	41.83	276585
2012-11-19	42.15	42.96	41.67	42.33	188511
2012-11-20	42.14	42.57	41.77	42.51	119463
2012-11-21	42.34	42.64	42.00	42.23	156801
2012-11-23	42.45	42.45	42.09	42.33	83649
2012-11-26	42.36	42.47	41.83	42.16	188619
2012-11-27	42.17	42.94	42.05	42.58	255762
2012-11-28	42.33	42.85	41.69	42.17	244287
2012-11-29	42.56	42.78	41.72	42.78	206430
2012-11-30	42.49	42.81	42.08	42.46	271908
2012-12-03	42.67	42.79	42.05	42.24	228024
2012-12-04	42.33	42.97	41.93	42.74	268533
2012-12-05	42.91	43.33	42.61	43.28	269367
2012-12-06	43.19	43.19	42.44	42.88	252375
2012-12-07	43.15	43.15	41.92	42.17	252618
2012-12-10	42.03	42.28	41.52	42.23	307614
2012-12-11	42.63	43.33	42.13	43.14	376107
2012-12-12	43.10	43.16	42.27	42.41	194190
2012-12-13	42.41	43.16	41.73	42.39	265023
2012-12-14	42.35	43.15	42.16	42.80	228183
2012-12-17	42.88	43.14	42.57	43.12	239856
2012-12-18	43.42	44.38	43.08	44.13	794235
2012-12-19	44.08	44.84	43.64	44.02	371055
2012-12-20	43.95	44.24	42.31	42.81	431610
2012-12-21	42.53	42.91	41.80	42.57	501387
2012-12-24	42.48	42.48	42.19	42.30	40053
2012-12-26	42.30	42.73	41.65	42.31	167877
2012-12-27	42.24	42.38	41.68	42.10	136482
2012-12-28	41.98	42.40	41.77	41.82	173871
2012-12-31	41.75	43.09	41.75	42.74	180795
2013-01-02	43.88	44.60	43.50	43.80	400530
2013-01-03	43.80	44.09	43.32	43.38	250548
2013-01-04	43.63	43.86	43.31	43.48	179631
2013-01-07	43.29	44.27	43.29	43.89	172431
2013-01-08	43.98	44.33	43.62	43.93	264033
2013-01-09	44.00	44.23	43.88	43.95	282909
2013-01-10	44.23	44.23	43.58	43.83	77382
2013-01-11	43.92	44.19	43.57	43.96	201240
2013-01-14	43.96	44.10	43.59	43.81	83343
2013-01-15	43.64	44.01	43.49	43.97	76398
2013-01-16	43.86	43.86	43.42	43.54	156144
2013-01-17	43.68	44.07	43.48	43.76	208650
2013-01-18	43.64	44.06	43.58	44.00	197481
2013-01-22	44.00	44.91	43.89	44.82	199296
2013-01-23	45.00	47.00	45.00	46.07	1059681
2013-01-24	46.18	47.05	46.07	46.81	164313
2013-01-25	46.98	47.73	46.65	47.33	277515
2013-01-28	47.37	48.23	46.50	47.19	371580
2013-01-29	47.04	48.20	46.83	48.10	253764
2013-01-30	47.89	48.24	46.74	46.87	270366
2013-01-31	46.87	47.78	46.55	47.12	185841
2013-02-01	47.38	48.82	47.38	48.16	588294
2013-02-04	48.03	48.03	47.24	47.54	245220
2013-02-05	47.84	49.47	47.52	49.17	512826
2013-02-06	48.92	49.79	48.76	49.38	300330
2013-02-07	49.28	49.62	48.94	49.19	240798
2013-02-08	49.25	49.84	49.16	49.68	176691
2013-02-11	49.60	49.95	49.40	49.75	125727
2013-02-12	49.83	50.50	49.24	49.53	389604
2013-02-13	49.49	49.94	49.49	49.73	153804
2013-02-14	49.50	50.48	48.53	48.85	480420
2013-02-15	49.11	50.41	48.98	49.36	357333
2013-02-19	49.29	50.20	49.29	49.90	182862
2013-02-20	49.78	50.70	48.98	49.05	140064
2013-02-21	49.22	49.35	48.53	48.71	114438
2013-02-22	49.00	49.51	48.64	49.48	169674
2013-02-25	49.65	50.17	47.80	48.04	420045
2013-02-26	48.14	49.26	48.14	48.29	320682
2013-02-27	48.84	51.58	48.83	49.37	789267
2013-02-28	49.65	50.16	49.53	49.77	388548
2013-03-01	49.23	50.32	48.92	50.06	496542
2013-03-04	49.95	50.07	49.44	50.03	220365
2013-03-05	50.36	50.79	49.57	49.93	327864
2013-03-06	50.08	50.36	49.80	49.90	126897
2013-03-07	49.94	50.07	49.33	49.61	172485
2013-03-08	50.06	50.31	49.81	50.00	255987
2013-03-11	49.77	50.18	49.77	50.17	159309
2013-03-12	50.00	50.20	49.82	49.99	242748
2013-03-13	50.00	50.30	49.79	49.87	108540
2013-03-14	49.81	50.32	49.62	49.96	332580
2013-03-15	49.77	50.29	49.56	50.00	359604
2013-03-18	49.49	50.00	49.33	49.60	265281
2013-03-19	49.72	49.97	49.33	49.50	137115
2013-03-20	49.66	50.60	49.34	50.60	411837
2013-03-21	50.41	50.83	50.27	50.64	317013
2013-03-22	50.83	51.11	50.67	50.86	143790
2013-03-25	50.90	51.09	49.52	49.66	210105
2013-03-26	49.86	50.30	49.27	50.09	198582
2013-03-27	49.66	50.40	49.28	50.19	167304
2013-03-28	50.59	51.17	50.44	50.72	303309
2013-04-01	50.88	50.91	49.46	50.07	337623
2013-04-02	50.64	51.05	49.92	50.00	378159
2013-04-03	50.17	50.26	49.25	49.38	254628
2013-04-04	49.50	49.57	49.14	49.48	150870
2013-04-05	49.07	49.53	48.38	49.09	198621
2013-04-08	49.07	49.28	48.20	48.82	199554
2013-04-09	49.00	49.11	48.23	48.41	97752
2013-04-10	48.52	49.26	48.02	49.17	346746
2013-04-11	49.28	49.69	48.58	49.16	238110
2013-04-12	49.10	49.29	48.78	49.11	105525
2013-04-15	49.07	49.33	47.29	47.38	342681
2013-04-16	47.65	48.92	47.34	48.54	320139
2013-04-17	48.28	48.75	46.84	47.67	345522
2013-04-18	47.87	48.63	47.46	48.18	409281
2013-04-19	48.21	48.89	47.89	48.74	157341
2013-04-22	48.94	49.09	47.96	48.91	107274
2013-04-23	49.24	50.10	49.00	50.07	177924
2013-04-24	50.19	51.09	49.93	50.99	270342
2013-04-25	51.03	51.67	50.13	50.41	334590
2013-04-26	50.40	50.41	49.07	49.73	193056
2013-04-29	50.00	50.86	49.71	50.13	83886
2013-04-30	49.83	49.91	49.03	49.86	189792
2013-05-01	49.59	49.59	47.96	47.98	393066
2013-05-02	48.07	48.69	47.74	48.04	423732
2013-05-03	48.62	49.42	48.07	48.26	462879
2013-05-06	48.33	48.37	47.57	47.66	248004
2013-05-07	47.77	49.00	47.74	48.45	303708
2013-05-08	48.50	48.96	47.82	48.89	257199
2013-05-09	51.00	52.30	50.10	50.59	959361
2013-05-10	50.86	55.55	50.69	54.76	1033299
2013-05-13	54.54	54.91	53.02	53.16	505020
2013-05-14	53.31	54.22	53.00	54.22	367257
2013-05-15	54.35	55.76	53.87	55.06	533697
2013-05-16	54.93	55.00	53.86	54.12	243441
2013-05-17	54.18	54.87	54.11	54.84	266205
2013-05-20	54.92	55.68	54.86	55.40	351702
2013-05-21	55.57	56.76	55.40	56.26	386421
2013-05-22	56.26	57.18	54.01	54.52	322143
2013-05-23	54.05	54.81	53.67	54.75	213966
2013-05-24	54.62	55.09	53.85	54.99	240261
2013-05-28	55.80	56.66	55.14	56.15	328845
2013-05-29	55.80	55.93	55.06	55.12	218907
2013-05-30	55.29	55.51	54.74	54.99	159993
2013-05-31	54.71	55.23	54.33	54.50	131967
2013-06-03	54.64	55.55	54.10	55.52	316743
2013-06-04	55.50	55.77	54.63	55.48	306123
2013-06-05	55.28	55.63	54.72	54.89	279123
2013-06-06	54.40	55.34	54.16	55.33	185910
2013-06-07	55.65	56.20	55.11	55.83	133086
2013-06-10	56.00	56.66	55.58	56.23	217719
2013-06-11	55.65	56.06	55.28	55.39	123768
2013-06-12	55.53	56.00	54.76	55.34	137538
2013-06-13	55.19	55.98	54.73	55.77	164199
2013-06-14	55.74	55.74	54.97	54.98	142599
2013-06-17	55.48	56.39	54.94	56.13	289854
2013-06-18	56.39	57.21	55.84	56.93	267726
2013-06-19	57.10	57.14	56.01	56.01	229938
2013-06-20	55.61	55.78	54.62	54.99	210162
2013-06-21	55.16	55.96	55.07	55.51	442098
2013-06-24	54.99	55.42	53.48	54.85	319908
2013-06-25	55.24	56.12	54.89	56.11	232848
2013-06-26	56.32	56.81	55.79	56.27	246195
2013-06-27	56.60	57.98	56.18	57.74	216444
2013-06-28	57.50	58.21	56.64	56.70	442353
2013-07-01	56.70	58.00	56.10	57.92	190194
2013-07-02	57.84	58.81	57.73	58.22	183090
2013-07-03	58.20	58.55	57.50	58.49	98199
2013-07-05	59.22	59.76	58.58	59.68	159780
2013-07-08	59.97	60.75	59.68	60.21	191142
2013-07-09	60.61	61.50	59.83	60.53	324405
2013-07-10	60.54	60.81	58.90	58.99	226671
2013-07-11	59.81	60.11	59.00	59.85	303423
2013-07-12	60.11	61.33	59.87	61.19	166020
2013-07-15	61.27	62.41	61.15	61.48	187233
2013-07-16	61.54	62.26	61.33	61.85	493263
2013-07-17	61.84	62.54	61.36	61.98	177630
2013-07-18	62.18	62.90	61.81	62.53	179136
2013-07-19	62.65	62.82	62.14	62.30	219276
2013-07-22	62.04	62.43	62.04	62.09	120909
2013-07-23	62.08	62.33	61.37	61.52	142155
2013-07-24	61.75	62.18	61.47	61.83	192222
2013-07-25	61.86	62.13	61.07	61.18	201315
2013-07-26	60.76	61.17	60.33	60.68	164574
2013-07-29	60.77	61.25	60.17	60.18	106461
2013-07-30	60.55	60.98	59.71	60.00	160089
2013-07-31	60.03	60.54	59.50	59.65	260973
2013-08-01	60.49	61.80	60.49	61.68	342417
2013-08-02	61.31	61.90	60.75	61.62	106626
2013-08-05	61.65	62.65	61.62	62.16	115698
2013-08-06	62.15	62.58	60.62	60.72	315642
2013-08-07	60.41	61.25	58.17	59.15	332928
2013-08-08	59.63	60.27	59.03	59.71	496896
2013-08-09	61.91	67.91	60.95	67.52	861984
2013-08-12	66.69	70.66	65.67	69.63	929538
2013-08-13	69.70	70.04	67.43	67.50	639606
2013-08-14	67.83	68.33	66.16	66.33	366804
2013-08-15	65.40	65.40	63.79	63.79	370053
2013-08-16	63.53	63.54	62.76	63.31	368115
2013-08-19	63.25	63.79	62.73	63.26	161484
2013-08-20	63.33	64.22	63.13	63.89	148527
2013-08-21	63.56	64.25	62.77	63.61	265149
2013-08-22	63.63	64.83	63.63	64.73	91500
2013-08-23	64.73	64.73	63.29	63.49	164883
2013-08-26	63.47	63.89	62.87	63.26	190920
2013-08-27	62.65	62.79	61.77	62.14	283455
2013-08-28	62.03	62.08	61.09	61.64	236010
2013-08-29	61.69	63.16	61.54	62.82	143673
2013-08-30	62.61	62.61	61.37	61.98	281586
2013-09-03	62.71	63.33	61.93	63.17	183900
2013-09-04	63.33	64.65	63.32	64.65	189378
2013-09-05	64.86	66.04	64.65	65.39	412461
2013-09-06	65.59	66.25	65.17	65.43	244776
2013-09-09	65.98	68.31	65.70	67.69	300774
2013-09-10	68.33	69.37	67.83	69.22	281904
2013-09-11	69.28	70.94	69.26	70.46	448494
2013-09-12	71.04	71.17	69.02	69.02	182811
2013-09-13	69.38	69.86	67.55	68.52	278847
2013-09-16	69.87	70.62	69.20	70.32	245871
2013-09-17	70.36	71.96	70.20	71.45	302451
2013-09-18	71.24	72.61	70.22	72.07	253182
2013-09-19	73.09	73.34	71.33	71.70	236085
2013-09-20	71.77	71.93	70.73	70.75	461361
2013-09-23	71.54	71.54	69.57	70.55	412494
2013-09-24	70.46	71.70	69.83	71.04	296865
2013-09-25	71.13	71.49	70.10	70.56	244299
2013-09-26	70.89	71.48	70.34	70.62	169101
2013-09-27	70.23	70.44	69.70	70.08	156366
2013-09-30	69.33	70.00	68.90	69.64	233856
2013-10-01	69.83	72.10	69.64	71.60	360123
2013-10-02	71.35	72.41	70.76	71.78	331389
2013-10-03	71.73	72.30	69.10	69.61	288477
2013-10-04	69.61	71.11	69.47	70.53	160608
2013-10-07	70.01	70.43	69.17	69.33	189489
2013-10-08	69.13	69.25	68.25	68.64	232446
2013-10-09	69.01	69.14	67.10	68.24	227901
2013-10-10	69.17	69.33	68.75	69.25	265452
2013-10-11	69.20	71.88	69.20	71.85	156678
2013-10-14	71.25	72.60	70.74	72.48	246090
2013-10-15	72.47	72.52	70.58	70.63	335106
2013-10-16	71.04	71.66	70.57	70.88	292023
2013-10-17	70.65	72.30	70.11	72.23	197688
2013-10-18	72.92	74.45	72.39	74.36	246708
2013-10-21	74.68	74.99	73.64	74.02	191934
2013-10-22	74.67	76.30	74.67	76.22	267801
2013-10-23	75.53	76.13	74.70	74.88	181335
2013-10-24	75.54	77.16	75.46	76.47	237435
2013-10-25	77.20	77.39	75.91	77.19	141426
2013-10-28	77.19	77.19	75.84	76.97	275859
2013-10-29	76.97	77.81	76.11	76.47	217740
2013-10-30	76.29	76.46	75.17	75.84	375621
2013-10-31	75.90	76.99	75.09	75.88	224049
2013-11-01	75.71	77.00	75.67	75.94	429030
2013-11-04	76.67	77.11	75.57	75.71	415473
2013-11-05	74.96	76.38	73.86	75.41	800328
2013-11-06	79.67	79.67	71.67	75.21	867642
2013-11-07	75.81	75.81	72.07	72.09	517347
2013-11-08	72.05	75.77	72.05	74.67	509319
2013-11-11	74.30	74.84	72.78	73.00	541827
2013-11-12	72.97	73.00	71.73	72.25	344889
2013-11-13	71.97	73.42	71.27	73.40	197796
2013-11-14	73.54	74.88	73.50	73.98	261960
2013-11-15	74.00	74.00	71.33	71.98	638781
2013-11-18	71.83	72.36	69.53	69.85	510447
2013-11-19	69.68	69.99	68.05	68.59	451719
2013-11-20	68.87	69.92	68.71	69.12	251595
2013-11-21	69.45	71.31	69.22	71.12	247884
2013-11-22	71.12	71.40	70.42	71.31	175971
2013-11-25	71.64	72.11	70.76	71.20	172956
2013-11-26	71.09	72.88	70.69	72.74	272781
2013-11-27	72.83	73.64	72.51	73.25	226236
2013-11-29	73.67	74.15	73.38	73.61	168933
2013-12-02	73.81	75.94	73.22	73.53	380637
2013-12-03	73.44	74.32	72.43	72.88	202293
2013-12-04	72.78	73.31	72.17	72.85	200925
2013-12-05	72.98	73.89	72.50	73.28	205098
2013-12-06	73.86	75.09	73.29	74.77	154392
2013-12-09	74.62	75.49	74.08	74.81	200418
2013-12-10	74.44	75.16	74.04	74.06	287964
2013-12-11	74.23	74.33	73.37	73.81	237180
2013-12-12	73.81	74.97	73.35	74.41	252729
2013-12-13	74.64	75.32	74.26	74.92	208848
2013-12-16	75.17	76.79	75.17	76.25	305715
2013-12-17	76.00	76.33	74.73	75.48	221604
2013-12-18	75.39	76.00	74.17	75.71	327033
2013-12-19	75.37	76.65	75.34	76.51	243027
2013-12-20	76.84	80.28	76.40	80.11	620736
2013-12-23	80.42	81.33	80.11	80.21	305802
2013-12-24	80.49	82.56	80.49	81.62	198207
2013-12-26	82.27	82.85	81.17	81.51	209181
2013-12-27	81.97	81.97	80.54	80.83	241170
2013-12-30	81.23	81.48	80.25	80.76	159093
2013-12-31	80.76	80.80	79.82	79.91	295041
2014-01-02	79.87	82.69	78.91	82.62	537156
2014-01-03	82.83	84.66	82.33	83.30	501951
2014-01-06	84.21	84.21	83.11	83.96	486519
2014-01-07	84.09	85.29	83.71	84.77	298668
2014-01-08	84.91	85.27	82.10	82.36	463338
2014-01-09	82.47	83.16	81.82	82.84	241719
2014-01-10	82.84	83.26	82.41	83.01	181911
2014-01-13	82.43	83.13	80.68	81.30	319974
2014-01-14	81.87	82.30	80.84	82.01	388851
2014-01-15	82.57	83.57	81.84	83.24	392949
2014-01-16	83.33	83.86	82.58	83.37	193422
2014-01-17	83.33	84.46	83.22	84.21	256722
2014-01-21	85.01	86.07	84.66	85.47	364236
2014-01-22	85.87	86.66	85.46	85.67	336411
2014-01-23	85.52	85.52	84.23	84.72	212007
2014-01-24	84.35	84.58	80.91	81.20	442860
2014-01-27	81.66	82.10	79.01	79.30	471771
2014-01-28	79.34	83.66	79.16	81.33	740625
2014-01-29	80.26	81.46	79.53	80.70	310224
2014-01-30	81.24	82.45	81.16	81.25	355755
2014-01-31	80.04	82.90	79.34	82.19	646416
2014-02-03	82.20	83.17	79.19	79.46	579546
2014-02-04	80.00	81.47	79.36	80.55	277623
2014-02-05	80.24	80.97	78.41	79.48	327678
2014-02-06	79.55	80.71	79.09	80.60	364074
2014-02-07	80.75	83.01	80.75	82.77	295245
2014-02-10	82.89	82.89	81.00	81.89	234498
2014-02-11	81.66	82.16	81.05	81.74	201996
2014-02-12	81.83	83.32	81.62	82.35	150561
2014-02-13	81.66	85.27	81.33	84.79	339903
2014-02-14	85.08	85.16	83.48	84.72	175047
2014-02-18	87.33	86.47	84.75	86.25	303318
2014-02-19	86.13	86.97	85.61	85.76	224076
2014-02-20	85.56	86.84	85.08	86.53	303672
2014-02-21	87.11	88.25	85.47	87.51	372735
2014-02-24	87.56	89.11	86.87	87.80	298731
2014-02-25	88.04	88.92	86.88	87.90	312150
2014-02-26	98.00	101.10	96.67	99.83	1553934
2014-02-27	100.00	102.04	99.65	99.92	773508
2014-02-28	100.27	101.61	98.54	98.85	410070
2014-03-03	97.25	97.57	95.17	96.32	594831
2014-03-04	97.67	99.96	95.41	96.58	875055
2014-03-05	96.45	97.31	94.17	95.07	427719
2014-03-06	94.77	96.44	93.67	95.52	304728
2014-03-07	96.31	96.35	95.03	95.82	292443
2014-03-10	95.67	96.11	94.29	95.14	222978
2014-03-11	94.98	95.44	92.32	92.88	300015
2014-03-12	92.37	93.11	91.24	93.11	262479
2014-03-13	93.55	94.91	93.26	93.91	473493
2014-03-14	93.70	96.12	93.44	95.10	449997
2014-03-17	96.08	97.66	95.60	95.83	271929
2014-03-18	95.85	96.67	94.34	94.70	335172
2014-03-19	94.47	95.16	92.59	93.59	230127
2014-03-20	93.09	93.71	92.15	92.39	253290
2014-03-21	95.47	93.80	92.08	92.31	575847
2014-03-24	92.53	92.63	89.00	89.36	714069
2014-03-25	90.26	91.64	88.81	89.17	430143
2014-03-26	90.11	90.53	86.38	86.39	422604
2014-03-27	86.46	87.32	85.45	86.90	583689
2014-03-28	86.78	88.38	86.12	86.47	305817
2014-03-31	87.22	88.33	86.41	88.07	344832
2014-04-01	88.24	92.02	87.26	91.37	690786
2014-04-02	91.86	92.15	90.07	90.84	384012
2014-04-03	91.03	91.48	88.59	88.62	375450
2014-04-04	89.18	90.16	85.26	85.61	424611
2014-04-07	84.81	84.90	83.38	84.09	525891
2014-04-08	84.09	85.28	83.08	85.16	618600
2014-04-09	85.66	87.71	85.66	87.38	257883
2014-04-10	87.26	87.26	83.50	83.78	344025
2014-04-11	82.03	84.73	81.69	83.20	395379
2014-04-14	84.18	84.31	82.07	83.61	553986
2014-04-15	84.08	86.21	83.34	85.53	548835
2014-04-16	85.94	88.67	85.94	88.20	400389
2014-04-17	88.20	88.99	87.17	87.92	367884
2014-04-21	88.06	88.77	86.13	87.22	381537
2014-04-22	87.13	88.19	86.71	87.24	232080
2014-04-23	87.06	87.31	84.55	86.05	311607
2014-04-24	86.67	86.93	84.97	85.65	207738
2014-04-25	85.06	87.16	83.60	84.20	531321
2014-04-28	84.40	86.22	81.68	83.54	448953
2014-04-29	83.65	84.39	82.15	83.25	236295
2014-04-30	83.30	84.72	82.45	84.16	275883
2014-05-01	83.88	85.51	83.42	84.72	397395
2014-05-02	85.11	86.85	84.46	85.80	506508
2014-05-05	85.33	86.70	85.26	85.94	331647
2014-05-06	85.20	85.55	82.74	83.30	465453
2014-05-07	83.05	84.62	81.75	82.92	616158
2014-05-08	81.66	86.16	75.82	83.49	1864260
2014-05-09	82.38	82.38	76.30	76.96	1035327
2014-05-12	77.03	78.33	72.60	76.44	1416168
2014-05-13	76.58	78.39	74.99	75.47	573426
2014-05-14	75.33	75.50	72.42	72.52	549705
2014-05-15	73.05	75.00	72.06	74.89	875721
2014-05-16	74.80	75.30	73.53	74.73	672258
2014-05-19	74.09	77.12	73.57	77.06	560433
2014-05-20	77.00	78.11	74.55	75.74	700929
2014-05-21	75.80	76.67	74.54	74.98	370860
2014-05-22	74.94	76.14	74.61	75.83	501297
2014-05-23	76.09	78.29	75.48	78.06	559053
2014-05-27	78.06	79.70	78.06	78.82	428067
2014-05-28	78.62	79.01	77.55	78.68	511968
2014-05-29	79.31	79.64	77.86	79.50	428919
2014-05-30	79.85	79.85	78.64	79.61	591657
2014-06-02	80.01	84.17	79.71	83.83	1080921
2014-06-03	83.67	85.23	82.11	82.18	734916
2014-06-04	81.89	82.65	81.02	81.81	469644
2014-06-05	81.81	83.64	80.74	83.12	382632
2014-06-06	83.77	84.30	83.12	84.14	409446
2014-06-09	83.78	84.87	82.78	84.19	447780
2014-06-10	83.67	84.41	81.96	82.75	481146
2014-06-11	82.55	83.22	81.97	82.26	357942
2014-06-12	82.53	82.68	81.11	81.71	371874
2014-06-13	82.16	82.53	80.63	81.00	352149
2014-06-16	80.66	80.95	79.53	80.87	660597
2014-06-17	80.84	83.59	80.26	82.40	451059
2014-06-18	82.40	83.12	81.67	82.95	316668
2014-06-19	82.78	82.90	81.13	81.38	507957
2014-06-20	81.89	82.93	81.16	81.47	689319
2014-06-23	81.58	82.22	81.20	81.33	368580
2014-06-24	81.13	82.09	80.79	81.12	608742
2014-06-25	80.81	81.82	80.62	81.70	443658
2014-06-26	81.74	82.33	80.35	81.36	491538
2014-06-27	80.60	82.65	79.60	80.24	6478680
2014-06-30	80.89	84.45	80.75	82.72	750551
2014-07-01	83.01	84.25	83.01	83.20	283444
2014-07-02	83.25	84.12	82.61	82.78	247496
2014-07-03	82.68	83.45	82.51	83.36	170591
2014-07-07	83.06	83.82	81.22	81.29	361915
2014-07-08	81.35	81.35	79.31	79.93	462016
2014-07-09	80.04	80.68	79.38	79.95	311874
2014-07-10	79.01	80.02	78.72	79.85	407642
2014-07-11	79.90	80.77	78.53	78.59	363350
2014-07-14	79.33	79.85	78.07	78.15	398598
2014-07-15	78.38	79.10	76.68	77.37	439958
2014-07-16	78.19	78.76	76.56	76.67	367100
2014-07-17	76.36	76.66	74.69	74.78	402204
2014-07-18	74.79	76.09	74.66	75.73	399732
2014-07-21	75.50	75.62	74.33	74.86	224180
2014-07-22	74.90	75.72	74.50	74.84	333913
2014-07-23	75.01	76.63	74.70	75.73	310801
2014-07-24	75.66	76.70	74.36	74.53	300835
2014-07-25	74.27	75.34	74.25	74.49	269606
2014-07-28	74.50	74.99	74.24	74.28	269256
2014-07-29	74.28	74.73	73.12	73.18	362989
2014-07-30	74.30	74.77	73.41	74.06	271444
2014-07-31	73.67	73.67	72.42	72.86	327564
2014-08-01	72.75	72.80	70.55	72.00	352760
2014-08-04	72.24	72.67	71.47	72.43	491269
2014-08-05	71.93	72.68	71.40	71.77	477005
2014-08-06	71.73	72.64	71.58	72.16	469609
2014-08-07	80.77	85.55	75.00	82.69	1230826
2014-08-08	82.82	83.85	80.51	81.99	657682
2014-08-11	82.78	85.90	82.03	84.35	405856
2014-08-12	84.32	85.73	83.51	83.60	398749
2014-08-13	83.63	84.77	83.58	84.70	258993
2014-08-14	84.87	87.95	84.72	87.77	558996
2014-08-15	88.00	88.19	85.70	86.72	450032
2014-08-18	87.45	88.86	87.02	88.74	246740
2014-08-19	89.30	89.47	87.96	88.13	227244
2014-08-20	87.95	88.09	87.10	87.59	168328
2014-08-21	87.68	87.73	86.07	87.55	216097
2014-08-22	87.55	88.16	86.91	87.56	229670
2014-08-25	87.83	87.99	87.08	87.25	134846
2014-08-26	87.44	87.63	86.24	86.29	287963
2014-08-27	86.27	86.97	85.47	85.86	225492
2014-08-28	85.16	86.42	84.95	86.12	183647
2014-08-29	86.31	86.52	85.59	86.23	155414
2014-09-02	86.73	88.97	86.50	88.29	344295
2014-09-03	88.17	89.00	86.94	87.18	199216
2014-09-04	87.16	87.94	86.42	86.70	120596
2014-09-05	86.49	87.22	86.15	87.18	141147
2014-09-08	87.02	87.91	86.32	87.63	191038
2014-09-09	87.93	87.93	85.41	85.80	204076
2014-09-10	85.67	86.59	85.08	86.22	143146
2014-09-11	86.00	87.48	85.60	86.95	171762
2014-09-12	86.76	87.14	85.52	86.38	150619
2014-09-15	86.26	86.46	84.91	86.31	230288
2014-09-16	85.86	87.77	85.66	87.51	286703
2014-09-17	87.48	91.40	86.75	90.18	529984
2014-09-18	90.15	93.15	89.00	91.85	696149
2014-09-19	92.58	92.90	89.08	89.23	434563
2014-09-22	88.77	88.96	87.17	88.73	280780
2014-09-23	88.73	89.31	87.86	88.53	363882
2014-09-24	88.99	89.73	87.70	89.41	394508
2014-09-25	89.09	89.21	87.10	87.84	275989
2014-09-26	87.92	89.31	87.10	89.01	270019
2014-09-29	88.08	90.39	88.08	89.81	232196
2014-09-30	89.54	89.63	88.12	88.13	679639
2014-10-01	88.21	88.21	85.61	86.36	422329
2014-10-02	86.54	87.26	85.38	87.20	328261
2014-10-03	87.96	88.61	87.55	88.22	392746
2014-10-06	88.77	88.86	88.10	88.45	205525
2014-10-07	87.73	88.40	87.50	87.60	307751
2014-10-08	88.00	88.88	86.67	88.76	225717
2014-10-09	88.92	89.14	86.80	86.86	263029
2014-10-10	86.43	86.43	81.88	82.31	658854
2014-10-13	82.35	82.46	79.54	79.66	286209
2014-10-14	79.70	81.17	79.36	79.74	437793
2014-10-15	78.69	80.70	78.00	79.83	463218
2014-10-16	78.47	82.74	78.43	82.45	320258
2014-10-17	83.44	83.83	81.78	82.52	181578
2014-10-20	82.03	82.65	81.32	82.61	208248
2014-10-21	83.62	85.91	83.32	85.71	211542
2014-10-22	86.27	86.65	83.11	83.31	217559
2014-10-23	84.40	86.11	83.86	85.18	190275
2014-10-24	84.86	85.48	84.23	85.01	139047
2014-10-27	84.42	85.51	83.78	85.42	158532
2014-10-28	85.58	87.75	85.58	87.47	170482
2014-10-29	87.84	88.44	86.51	87.43	158749
2014-10-30	87.49	88.79	86.34	87.72	112333
2014-10-31	88.89	88.97	87.50	88.50	196689
2014-11-03	88.20	91.02	88.20	89.25	424761
2014-11-04	85.35	89.84	85.32	88.62	218779
2014-11-05	89.36	89.92	88.18	88.52	308658
2014-11-06	86.34	94.47	85.56	92.21	671421
2014-11-07	92.68	94.06	90.00	94.00	374839
2014-11-10	93.68	94.67	92.17	94.01	289441
2014-11-11	94.11	94.46	93.17	93.84	243124
2014-11-12	93.40	94.85	92.68	94.01	123538
2014-11-13	94.30	94.83	93.60	93.96	37657
2014-11-14	93.75	94.36	93.03	93.70	229092
2014-11-17	93.47	94.23	92.64	93.24	245068
2014-11-18	93.32	94.97	93.09	93.13	167907
2014-11-19	92.96	92.96	91.25	92.35	191762
2014-11-20	92.24	93.22	91.59	92.83	143744
2014-11-21	93.55	94.82	92.92	93.25	229752
2014-11-24	94.08	94.63	92.96	93.69	160633
2014-11-25	93.70	96.17	93.46	96.04	312413
2014-11-26	96.28	96.28	94.78	95.62	142272
2014-11-28	95.60	95.86	95.14	95.64	131605
2014-12-01	95.05	97.00	95.05	96.60	472401
2014-12-02	96.46	97.58	94.15	94.34	412990
2014-12-03	94.62	95.59	94.49	95.45	276581
2014-12-04	95.53	97.42	95.35	97.29	387635
2014-12-05	97.87	97.92	96.92	97.34	247874
2014-12-08	97.02	97.73	95.61	96.09	212606
2014-12-09	95.00	97.33	94.42	97.25	163808
2014-12-10	96.69	97.89	94.43	95.15	223099
2014-12-11	95.37	96.59	95.18	95.56	180774
2014-12-12	94.86	95.89	94.05	95.83	178587
2014-12-15	96.50	96.94	94.42	95.35	221641
2014-12-16	94.80	95.82	93.44	93.59	322947
2014-12-17	93.75	93.75	91.53	93.36	290327
2014-12-18	94.15	96.81	93.33	95.68	292095
2014-12-19	95.59	95.63	93.50	94.39	414945
2014-12-22	95.00	96.51	94.49	96.37	129731
2014-12-23	96.58	99.23	96.04	98.95	315733
2014-12-24	99.33	99.54	98.94	99.10	136600
2014-12-26	99.50	99.76	99.01	99.33	113318
2014-12-29	98.83	99.75	98.05	99.56	494455
2014-12-30	98.33	100.07	98.33	99.93	187571
2014-12-31	100.08	100.27	99.00	99.10	212315
2015-01-02	99.77	100.64	97.07	99.04	231582
2015-01-05	98.14	99.47	96.43	96.98	281921
2015-01-06	97.03	97.03	94.18	95.42	183582
2015-01-07	96.81	96.81	94.41	94.91	301424
2015-01-08	96.07	97.09	95.10	96.99	437213
2015-01-09	97.39	97.50	95.61	95.70	195371
2015-01-12	96.05	96.07	93.04	93.34	237691
2015-01-13	93.73	96.84	93.73	95.37	348298
2015-01-14	94.32	96.04	94.32	95.50	215655
2015-01-15	95.85	97.35	94.46	94.83	262775
2015-01-16	94.80	95.31	93.85	94.93	178138
2015-01-20	94.83	97.66	94.66	96.92	262850
2015-01-21	96.48	98.50	96.39	97.48	278274
2015-01-22	97.75	98.56	97.01	97.50	229168
2015-01-23	97.79	97.79	96.61	96.75	320572
2015-01-26	97.15	97.96	96.32	96.83	296769
2015-01-27	95.46	96.76	94.43	96.39	229735
2015-01-28	96.50	97.00	94.55	94.66	228998
2015-01-29	95.14	96.18	93.22	96.03	279229
2015-01-30	95.29	96.01	94.30	95.02	340634
2015-02-02	94.88	96.04	94.03	95.92	345631
2015-02-03	95.86	97.95	95.86	96.92	187111
2015-02-04	96.52	97.42	95.77	96.22	233063
2015-02-05	96.53	97.90	96.24	97.72	249716
2015-02-06	98.00	99.35	97.42	98.67	137322
2015-02-09	98.61	99.27	97.72	97.87	105380
2015-02-10	98.54	100.00	97.52	99.62	184412
2015-02-11	99.86	102.90	99.37	102.73	526638
2015-02-12	104.96	104.96	102.50	104.11	314845
2015-02-13	104.48	105.70	104.48	105.62	251936
2015-02-17	105.62	105.98	103.00	104.11	318993
2015-02-18	104.17	105.15	103.62	105.07	185136
2015-02-19	105.00	105.97	104.16	105.07	152331
2015-02-20	105.06	109.90	104.11	109.00	543936
2015-02-23	110.00	110.00	106.83	107.37	411075
2015-02-24	106.50	108.85	106.50	108.08	265851
2015-02-25	108.48	109.74	107.55	108.13	295253
2015-02-26	108.04	108.60	106.49	107.29	241866
2015-02-27	107.37	107.69	105.50	106.61	174629
2015-03-02	106.86	108.02	105.64	107.62	312828
2015-03-03	107.62	107.62	105.31	106.89	350845
2015-03-04	101.50	103.15	97.80	101.31	1716580
2015-03-05	101.12	104.55	101.12	104.46	751885
2015-03-06	104.00	105.38	103.37	105.24	656782
2015-03-09	105.80	107.88	105.47	107.19	403967
2015-03-10	106.81	106.99	105.46	106.62	519140
2015-03-11	108.00	107.64	106.77	107.49	353603
2015-03-12	108.36	108.74	106.88	108.61	492544
2015-03-13	108.59	108.59	106.91	107.75	313571
2015-03-16	107.55	107.89	106.79	107.81	326146
2015-03-17	107.21	108.13	106.92	107.98	161063
2015-03-18	107.47	108.04	106.62	107.23	370063
2015-03-19	106.41	107.43	104.73	106.64	618086
2015-03-20	107.21	107.47	105.53	106.54	562744
2015-03-23	106.50	106.50	104.23	104.30	274226
2015-03-24	104.08	104.57	103.00	103.71	255632
2015-03-25	104.90	104.90	102.58	102.67	268784
2015-03-26	102.50	102.59	100.64	100.90	419909
2015-03-27	100.96	103.17	100.81	102.62	491183
2015-03-30	103.06	104.39	102.40	103.01	426137
2015-03-31	102.54	102.86	101.31	102.65	492847
2015-04-01	102.76	105.11	101.71	104.76	537092
2015-04-02	104.91	105.78	103.99	104.17	329457
2015-04-06	103.51	105.32	103.00	104.22	242027
2015-04-07	104.23	105.39	103.85	104.25	143628
2015-04-08	104.18	104.56	102.92	103.64	263763
2015-04-09	103.50	104.56	102.31	103.37	211343
2015-04-10	103.86	104.24	101.47	102.20	327897
2015-04-13	102.38	103.84	102.28	103.50	362313
2015-04-14	103.17	104.10	102.35	103.02	255056
2015-04-15	103.32	105.32	102.90	104.98	180632
2015-04-16	104.96	105.26	104.17	105.16	249773
2015-04-17	104.27	104.27	101.50	102.60	560923
2015-04-20	102.51	103.23	101.76	101.85	245785
2015-04-21	101.84	104.76	101.84	104.04	424947
2015-04-22	104.11	104.14	102.96	103.24	333823
2015-04-23	102.90	104.52	102.59	103.69	249328
2015-04-24	103.80	103.80	102.89	103.17	198425
2015-04-27	103.39	103.92	103.07	103.49	265134
2015-04-28	103.77	104.65	102.73	104.55	224272
2015-04-29	103.94	104.63	102.96	103.80	174504
2015-04-30	103.49	103.49	101.07	101.34	182630
2015-05-01	101.74	103.16	101.36	102.62	255362
2015-05-04	102.30	103.16	101.89	102.08	176735
2015-05-05	102.16	103.15	101.01	101.78	242701
2015-05-06	101.79	102.46	101.00	102.22	214668
2015-05-07	101.37	103.33	101.01	102.74	193875
2015-05-08	103.56	104.19	102.61	102.91	269369
2015-05-11	103.20	104.35	102.43	102.87	164601
2015-05-12	103.05	103.05	99.00	100.98	582846
2015-05-13	101.00	103.78	100.97	101.61	517105
2015-05-14	105.81	109.88	102.00	109.25	850770
2015-05-15	109.88	109.88	108.26	108.70	296868
2015-05-18	109.00	109.42	107.87	108.95	329562
2015-05-19	108.95	109.00	107.00	108.54	275870
2015-05-20	108.30	110.63	107.85	110.15	337669
2015-05-21	110.54	111.94	110.15	111.31	315946
2015-05-22	111.44	111.52	110.31	110.80	177746
2015-05-26	110.20	110.72	109.19	110.44	329861
2015-05-27	110.52	111.92	109.79	111.40	246613
2015-05-28	111.60	111.60	109.80	111.15	186835
2015-05-29	111.48	111.48	108.01	108.70	316954
2015-06-01	109.09	109.45	106.94	108.15	323327
2015-06-02	107.60	109.63	107.60	109.33	212095
2015-06-03	109.68	110.49	108.37	109.58	168169
2015-06-04	109.23	109.23	107.92	108.32	150236
2015-06-05	108.03	109.23	107.49	109.16	140333
2015-06-08	109.10	109.10	107.83	108.10	351779
2015-06-09	107.62	109.58	107.57	108.47	211711
2015-06-10	109.11	109.96	108.83	109.48	195141
2015-06-11	109.50	109.90	108.65	109.33	135778
2015-06-12	109.09	109.59	108.20	108.81	100747
2015-06-15	108.35	108.35	106.77	107.57	125395
2015-06-16	107.24	107.91	107.13	107.50	116776
2015-06-17	107.50	115.19	107.50	113.60	599198
2015-06-18	114.00	115.12	113.36	114.03	343879
2015-06-19	114.55	114.97	113.39	114.49	394654
2015-06-22	115.33	116.38	114.03	114.42	206180
2015-06-23	113.92	114.58	112.19	112.64	242380
2015-06-24	112.54	112.94	111.27	112.60	196984
2015-06-25	112.78	114.36	112.61	113.10	246017
2015-06-26	113.05	113.94	112.49	113.81	288573
2015-06-29	112.92	113.85	111.60	111.72	269672
2015-06-30	112.44	113.55	112.07	112.23	210555
2015-07-01	112.68	112.97	111.93	112.67	156326
2015-07-02	112.45	114.99	112.45	114.75	319262
2015-07-06	114.23	117.30	113.73	115.73	489822
2015-07-07	115.76	115.88	114.59	115.70	334914
2015-07-08	114.10	115.75	112.25	112.90	263064
2015-07-09	114.18	114.80	113.07	113.18	174628
2015-07-10	114.52	114.56	113.04	114.23	183187
2015-07-13	115.23	118.66	114.84	118.55	312442
2015-07-14	118.50	120.00	116.88	118.80	349502
2015-07-15	119.75	122.43	119.20	120.67	832464
2015-07-16	121.99	123.91	121.09	123.49	310181
2015-07-17	124.16	125.31	122.37	123.31	388083
2015-07-20	123.38	124.98	123.10	123.19	246188
2015-07-21	122.53	123.15	120.40	121.09	300339
2015-07-22	120.54	122.44	119.87	121.78	197285
2015-07-23	121.94	122.82	121.05	121.44	141526
2015-07-24	121.83	121.85	119.85	120.57	154435
2015-07-27	119.66	120.08	118.45	119.50	225391
2015-07-28	119.33	121.49	119.00	120.95	214309
2015-07-29	121.18	123.45	120.62	122.16	190748
2015-07-30	121.56	122.83	120.50	121.57	221900
2015-07-31	121.97	123.23	121.74	122.70	183452
2015-08-03	122.90	122.90	121.07	122.28	130477
2015-08-04	122.16	123.63	121.75	121.89	147668
2015-08-05	122.17	124.15	121.90	123.21	188677
2015-08-06	123.05	124.76	121.93	122.32	165742
2015-08-07	121.32	122.93	121.00	122.57	131992
2015-08-10	122.60	124.58	122.60	124.08	124457
2015-08-11	123.08	124.31	122.18	122.79	259471
2015-08-12	121.79	122.72	118.47	121.52	292014
2015-08-13	111.07	120.57	110.05	119.90	1332705
2015-08-14	119.25	120.94	117.76	120.33	391456
2015-08-17	119.58	121.06	117.98	121.00	202227
2015-08-18	121.39	121.39	119.26	119.59	200210
2015-08-19	119.33	119.33	117.00	118.61	207495
2015-08-20	117.78	117.78	115.13	115.22	252782
2015-08-21	114.42	115.34	112.79	112.88	342839
2015-08-24	106.21	110.00	101.51	105.71	822891
2015-08-25	108.72	109.83	105.70	105.80	376247
2015-08-26	107.29	107.40	104.69	106.37	458006
2015-08-27	108.08	109.79	107.22	109.35	431068
2015-08-28	109.13	110.59	108.82	110.14	249980
2015-08-31	109.72	110.01	108.29	108.55	278438
2015-09-01	106.61	107.30	104.10	105.00	776286
2015-09-02	106.14	107.68	104.35	107.47	610721
2015-09-03	107.71	110.02	107.51	109.34	490692
2015-09-04	108.24	109.67	107.96	108.11	348524
2015-09-08	110.11	110.67	109.04	109.92	346915
2015-09-09	111.02	112.49	108.96	109.07	468448
2015-09-10	108.75	110.57	108.61	109.18	448441
2015-09-11	108.50	111.18	108.30	111.16	524379
2015-09-14	111.40	112.06	110.27	111.73	292425
2015-09-15	112.18	113.59	111.34	113.04	198425
2015-09-16	113.32	114.58	112.79	114.45	207655
2015-09-17	113.81	114.99	112.86	113.76	321743
2015-09-18	112.69	113.49	112.09	112.28	464728
2015-09-21	113.17	113.64	111.52	112.28	223527
2015-09-22	111.38	112.29	110.20	111.59	271354
2015-09-23	111.39	111.97	110.52	111.48	221046
2015-09-24	110.71	111.29	107.55	108.93	449263
2015-09-25	110.33	110.33	107.55	108.00	318522
2015-09-28	107.50	107.82	104.43	104.69	258291
2015-09-29	104.38	105.55	101.93	102.71	366767
2015-09-30	103.60	105.47	103.18	105.19	508209
2015-10-01	105.19	105.81	103.17	104.34	271280
2015-10-02	103.22	107.20	102.39	107.19	265366
2015-10-05	108.19	109.77	107.80	109.52	292734
2015-10-06	109.60	110.33	108.84	109.53	218211
2015-10-07	109.89	112.17	109.66	111.99	264605
2015-10-08	111.81	115.78	111.81	115.27	281063
2015-10-09	115.14	116.31	114.85	115.81	320818
2015-10-12	116.07	116.50	115.54	116.10	154153
2015-10-13	115.73	116.53	114.74	114.88	294387
2015-10-14	115.14	115.49	113.89	114.04	254177
2015-10-15	114.02	116.38	112.94	116.07	263362
2015-10-16	115.75	115.75	113.90	115.14	169875
2015-10-19	114.76	116.32	114.11	115.09	257917
2015-10-20	114.53	116.16	114.22	114.35	247562
2015-10-21	115.12	116.58	114.61	115.24	194702
2015-10-22	115.57	118.43	115.57	117.09	147443
2015-10-23	118.09	118.49	115.71	116.01	258600
2015-10-26	115.60	116.31	113.68	114.23	297497
2015-10-27	113.78	116.27	112.65	115.56	398166
2015-10-28	115.97	118.47	115.17	118.22	153475
2015-10-29	117.76	118.62	116.81	118.35	164697
2015-10-30	118.40	119.00	116.74	116.94	232573
2015-11-02	117.51	119.07	116.54	118.95	221694
2015-11-03	118.31	119.34	117.42	118.10	232423
2015-11-04	118.84	119.81	117.56	119.37	211272
2015-11-05	118.97	120.22	118.32	119.09	207142
2015-11-06	118.61	119.80	117.37	119.42	166412
2015-11-09	118.88	120.74	117.01	117.59	191048
2015-11-10	120.06	120.62	117.52	120.33	343600
2015-11-11	111.76	117.14	104.00	112.84	2804449
2015-11-12	111.68	113.43	108.44	108.94	1219401
2015-11-13	107.96	108.81	104.72	105.55	742517
2015-11-16	105.11	106.34	103.24	104.16	757099
2015-11-17	103.43	105.43	101.70	102.65	849262
2015-11-18	105.73	106.46	103.49	105.74	818206
2015-11-19	105.09	105.85	103.94	104.97	622334
2015-11-20	105.00	105.88	104.50	105.58	387701
2015-11-23	105.50	107.55	105.40	106.50	353024
2015-11-24	106.31	106.93	105.09	106.55	339812
2015-11-25	106.98	108.61	105.00	108.20	286197
2015-11-27	108.41	109.02	108.14	108.92	130256
2015-11-30	108.90	110.34	108.61	110.04	610980
2015-12-01	110.03	111.31	109.50	111.02	437073
2015-12-02	110.42	111.34	109.93	110.51	431254
2015-12-03	110.62	111.27	108.70	109.55	501681
2015-12-04	109.71	111.04	108.14	110.10	564214
2015-12-07	110.00	111.25	108.96	110.84	553377
2015-12-08	110.05	110.84	108.34	109.10	465344
2015-12-09	109.00	110.07	107.85	108.69	496341
2015-12-10	107.32	108.24	106.21	107.34	379304
2015-12-11	106.06	106.70	104.44	104.88	512903
2015-12-14	104.66	108.27	104.49	108.06	643538
2015-12-15	108.41	109.43	107.51	109.05	746758
2015-12-16	108.82	111.94	107.03	111.46	566567
2015-12-17	111.78	112.00	110.15	110.24	462541
2015-12-18	110.00	110.24	106.83	107.01	512474
2015-12-21	107.81	109.51	106.39	107.09	316476
2015-12-22	107.35	108.88	106.71	108.13	409579
2015-12-23	108.59	110.00	108.18	109.09	317490
2015-12-24	108.89	109.70	108.06	109.10	112772
2015-12-28	108.91	108.91	107.37	108.38	202006
2015-12-29	108.75	109.90	108.07	109.09	185258
2015-12-30	109.09	109.63	107.00	108.21	408806
2015-12-31	107.90	108.25	107.20	107.87	340994
2016-01-04	106.66	106.95	104.23	106.35	417370
2016-01-05	107.02	108.88	106.70	107.92	452801
2016-01-06	105.75	107.91	101.18	101.75	858884
2016-01-07	100.32	100.64	95.84	96.53	870353
2016-01-08	97.30	97.95	94.14	94.39	662481
2016-01-11	94.47	94.99	90.65	91.71	764952
2016-01-12	92.02	94.49	92.02	93.85	456214
2016-01-13	95.58	96.89	92.04	92.49	496431
2016-01-14	92.60	93.45	90.60	93.00	786312
2016-01-15	90.28	92.21	88.88	91.35	492788
2016-01-19	92.10	92.35	90.46	91.01	469934
2016-01-20	89.67	90.68	86.12	89.60	564936
2016-01-21	89.51	90.04	86.86	86.98	635100
2016-01-22	88.27	90.09	87.40	88.17	582568
2016-01-25	87.17	88.03	83.47	83.74	1102638
2016-01-26	84.27	86.29	84.27	84.73	584464
2016-01-27	84.59	88.20	81.32	86.07	628293
2016-01-28	86.56	88.17	85.00	86.38	541915
2016-01-29	87.09	90.42	87.09	90.36	617417
2016-02-01	89.46	90.29	88.76	90.25	739883
2016-02-02	89.51	90.00	87.80	88.27	628993
2016-02-03	88.73	89.01	85.99	87.42	308986
2016-02-04	87.28	88.80	85.90	87.54	321650
2016-02-05	87.18	87.66	84.24	84.38	416437
2016-02-08	82.98	84.12	80.59	81.51	689093
2016-02-09	80.29	84.38	80.29	83.34	608613
2016-02-10	83.34	85.02	82.30	82.55	319516
2016-02-11	80.47	82.38	79.11	80.62	486367
2016-02-12	81.24	83.27	80.78	82.55	487181
2016-02-16	83.77	85.31	83.06	84.92	273431
2016-02-17	85.83	86.88	85.51	86.57	382484
2016-02-18	86.66	87.15	84.05	84.73	372549
2016-02-19	83.96	87.41	83.81	87.25	354143
2016-02-22	88.67	90.20	87.97	88.56	370419
2016-02-23	88.26	89.32	85.85	86.36	246769
2016-02-24	85.67	89.25	84.46	88.92	743502
2016-02-25	89.05	91.34	88.24	90.82	533591
2016-02-26	90.93	91.35	89.86	90.56	757671
2016-02-29	90.50	93.38	89.03	92.60	616069
2016-03-01	93.60	94.98	91.92	94.88	673914
2016-03-02	95.26	99.61	93.06	94.88	1252272
2016-03-03	97.76	99.18	97.39	98.34	462654
2016-03-04	98.59	101.33	97.51	101.11	575584
2016-03-07	100.76	102.07	100.12	101.95	459328
2016-03-08	101.16	101.96	100.00	101.95	465178
2016-03-09	101.08	102.51	100.00	101.02	439715
2016-03-10	101.30	102.17	100.46	101.19	368741
2016-03-11	101.93	103.36	101.93	102.94	231092
2016-03-14	102.56	102.64	100.48	101.75	354036
2016-03-15	100.91	101.29	100.00	100.49	364506
2016-03-16	100.94	102.61	99.54	102.33	265677
2016-03-17	102.03	103.51	100.90	102.45	378536
2016-03-18	102.83	103.91	101.93	102.84	505953
2016-03-21	102.28	102.98	101.26	102.91	382908
2016-03-22	102.15	105.05	100.94	104.89	468746
2016-03-23	104.48	107.00	102.76	102.76	382650
2016-03-24	102.01	103.14	100.58	103.13	298098
2016-03-28	102.94	102.98	101.45	102.50	50355
2016-03-29	102.82	105.79	102.00	103.45	329140
2016-03-30	106.27	107.38	105.45	106.03	399063
2016-03-31	105.75	106.98	105.13	106.03	558547
2016-04-01	106.09	108.40	105.77	108.38	428162
2016-04-04	108.01	108.38	105.80	106.08	478521
2016-04-05	105.08	106.38	104.25	104.62	334959
2016-04-06	104.95	105.70	103.80	105.44	326504
2016-04-07	104.61	105.78	103.67	104.13	223881
2016-04-08	104.97	105.38	103.22	104.22	267937
2016-04-11	104.82	105.50	102.96	103.39	223731
2016-04-12	103.26	104.40	102.87	103.41	172787
2016-04-13	104.04	108.35	103.50	107.91	449269
2016-04-14	108.18	108.62	105.60	107.48	266475
2016-04-15	107.33	107.90	106.25	107.62	168280
2016-04-18	107.00	108.66	106.85	107.33	285509
2016-04-19	107.82	108.26	106.70	107.17	218817
2016-04-20	107.16	109.00	106.61	107.88	390627
2016-04-21	107.61	109.17	107.00	108.19	455918
2016-04-22	108.13	108.97	106.94	108.82	316501
2016-04-25	108.85	109.06	106.70	108.74	532146
2016-04-26	109.47	112.13	108.87	111.81	669202
2016-04-27	111.75	113.13	111.04	112.82	356144
2016-04-28	112.09	112.41	109.89	109.98	437670
2016-04-29	109.85	111.16	108.28	109.64	430684
2016-05-02	110.19	111.07	109.31	110.85	311864
2016-05-03	110.20	110.42	107.92	108.52	352225
2016-05-04	107.76	107.98	106.02	107.53	402155
2016-05-05	107.54	108.29	106.69	107.48	329214
2016-05-06	106.60	108.32	105.98	108.00	317633
2016-05-09	107.60	108.97	107.01	108.32	325203
2016-05-10	109.35	111.45	107.21	111.02	673430
2016-05-11	110.69	110.89	108.96	109.22	411477
2016-05-12	112.50	115.39	111.15	114.65	1420910
2016-05-13	114.74	120.25	113.97	117.51	1283614
2016-05-16	117.92	118.84	116.44	118.24	474528
2016-05-17	118.22	118.82	116.07	118.03	310287
2016-05-18	117.60	118.95	116.53	118.42	371367
2016-05-19	118.03	119.17	117.40	118.96	329998
2016-05-20	119.55	120.52	119.00	119.39	329308
2016-05-23	119.20	119.67	118.26	118.83	302033
2016-05-24	119.95	122.68	119.04	122.12	480061
2016-05-25	121.97	123.77	120.63	123.65	346711
2016-05-26	124.09	124.29	122.45	123.19	206935
2016-05-27	122.78	124.62	121.64	124.62	227372
2016-05-31	124.78	125.15	123.41	124.20	473205
2016-06-01	124.00	124.98	123.50	124.49	511807
2016-06-02	124.49	125.74	123.67	125.70	339924
2016-06-03	125.05	125.21	123.35	123.96	460351
2016-06-06	124.45	125.75	123.68	125.51	367732
2016-06-07	125.72	126.13	125.28	125.57	272967
2016-06-08	125.99	127.00	125.15	126.52	197817
2016-06-09	126.20	126.70	125.57	126.07	224209
2016-06-10	124.71	125.96	123.80	124.54	213889
2016-06-13	123.53	124.70	122.80	122.96	237223
2016-06-14	122.67	123.42	121.75	122.86	213266
2016-06-15	123.32	124.92	123.05	123.90	204521
2016-06-16	121.99	122.31	117.29	120.62	1164324
2016-06-17	120.99	121.66	119.11	119.23	441872
2016-06-20	120.80	122.73	120.52	121.24	267365
2016-06-21	120.94	121.83	117.90	117.93	608173
2016-06-22	117.92	118.95	117.09	117.24	628219
2016-06-23	118.58	119.18	117.63	119.05	485033
2016-06-24	114.73	116.76	112.74	113.32	701241
2016-06-27	112.26	112.93	109.40	110.17	530665
2016-06-28	111.55	115.21	110.21	114.88	557681
2016-06-29	116.15	116.70	114.96	115.74	363543
2016-06-30	116.41	116.41	114.43	115.25	764428
2016-07-01	115.28	116.53	114.24	115.11	348531
2016-07-05	114.20	115.14	112.65	113.04	358242
2016-07-06	112.29	113.31	111.27	112.94	324339
2016-07-07	112.83	114.08	112.83	113.64	226460
2016-07-08	114.50	116.25	114.42	115.49	347148
2016-07-11	115.86	117.01	115.66	116.55	253949
2016-07-12	117.00	118.58	116.68	117.89	372964
2016-07-13	118.16	118.78	116.41	116.46	373799
2016-07-14	117.22	117.67	116.65	116.92	292493
2016-07-15	117.00	117.00	115.96	116.15	265954
2016-07-18	117.48	117.48	115.48	115.97	334529
2016-07-19	115.62	116.07	114.85	115.40	197999
2016-07-20	116.20	118.41	115.44	118.12	340527
2016-07-21	118.02	118.89	117.56	117.87	291141
2016-07-22	118.22	118.86	117.45	118.16	256374
2016-07-25	118.09	118.32	116.96	117.44	216643
2016-07-26	117.21	118.50	116.93	117.85	266357
2016-07-27	118.53	118.99	116.67	117.38	218201
2016-07-28	117.13	118.52	116.31	117.87	293225
2016-07-29	117.92	120.45	117.81	120.38	466530
2016-08-01	120.81	121.00	119.56	120.28	275440
2016-08-02	119.97	121.36	117.17	117.76	284064
2016-08-03	117.04	118.20	116.32	118.01	227290
2016-08-04	118.85	122.53	117.95	121.88	410437
2016-08-05	122.49	122.50	118.85	122.10	273978
2016-08-08	122.36	122.95	120.68	121.89	344439
2016-08-09	122.13	122.86	121.08	121.77	296736
2016-08-10	121.88	123.45	121.48	122.99	452675
2016-08-11	134.31	140.98	130.75	132.17	1540926
2016-08-12	132.14	132.60	129.69	130.55	742866
2016-08-15	130.58	131.34	127.43	129.68	560588
2016-08-16	129.51	129.51	127.56	128.62	325046
2016-08-17	128.63	128.68	126.37	127.01	265114
2016-08-18	127.26	129.33	126.78	128.77	281926
2016-08-19	128.49	129.09	128.16	128.87	218491
2016-08-22	128.39	129.46	127.71	129.36	212212
2016-08-23	130.00	132.13	129.55	131.94	283383
2016-08-24	131.56	132.24	130.63	131.08	270854
2016-08-25	131.14	131.67	129.99	130.73	199913
2016-08-26	130.73	131.19	127.92	128.86	327195
2016-08-29	128.76	130.54	128.56	128.75	197660
2016-08-30	128.25	129.49	128.25	128.93	205623
2016-08-31	128.67	129.52	127.37	128.15	168198
2016-09-01	128.65	128.96	126.51	127.92	233265
2016-09-02	128.60	129.52	128.22	128.74	166792
2016-09-06	128.96	129.51	126.78	127.07	293003
2016-09-07	126.59	127.00	125.56	126.33	458475
2016-09-08	126.24	126.83	125.54	125.82	232774
2016-09-09	125.12	125.16	122.28	122.93	324266
2016-09-12	122.61	124.22	122.02	123.70	292328
2016-09-13	122.62	122.92	120.32	121.30	302074
2016-09-14	121.21	122.37	120.34	121.87	280605
2016-09-15	121.56	123.12	120.88	123.05	270590
2016-09-16	122.27	123.62	121.28	122.88	331567
2016-09-19	123.07	125.77	123.07	124.32	323044
2016-09-20	124.65	125.71	122.97	123.72	265431
2016-09-21	124.34	125.45	123.66	125.36	196470
2016-09-22	126.08	127.21	125.61	126.88	251507
2016-09-23	126.40	126.40	124.63	124.74	139211
2016-09-26	124.69	125.04	122.88	124.35	139822
2016-09-27	124.08	125.00	123.72	124.97	142026
2016-09-28	125.40	126.62	124.70	125.02	247358
2016-09-29	124.32	125.01	122.94	123.31	231030
2016-09-30	124.05	124.17	123.28	123.62	312197
2016-10-03	123.30	124.42	122.70	122.98	287133
2016-10-04	123.42	124.02	121.90	122.05	209571
2016-10-05	122.54	123.85	121.66	121.78	339138
2016-10-06	121.34	121.52	120.04	120.51	408890
2016-10-07	120.75	120.80	118.61	120.06	315254
2016-10-10	120.46	120.88	116.92	117.71	362373
2016-10-11	117.54	117.55	116.30	116.92	334366
2016-10-12	116.79	118.35	116.30	117.91	145108
2016-10-13	116.84	118.43	116.18	118.32	325176
2016-10-14	118.71	119.22	117.44	118.33	386412
2016-10-17	118.44	119.22	116.02	116.10	299973
2016-10-18	116.79	118.17	116.01	117.68	191069
2016-10-19	117.91	119.35	116.39	118.31	184067
2016-10-20	117.91	118.69	115.35	115.72	311722
2016-10-21	115.28	115.28	113.52	114.27	220539
2016-10-24	114.62	116.47	114.62	116.39	312716
2016-10-25	116.24	116.24	109.09	109.23	714705
2016-10-26	108.47	111.71	108.45	111.15	528734
2016-10-27	111.21	111.21	109.62	110.64	409631
2016-10-28	110.70	111.78	109.68	109.97	287612
2016-10-31	109.77	112.84	109.66	112.11	408217
2016-11-01	112.71	113.52	111.08	112.92	598870
2016-11-02	112.70	114.11	112.26	113.72	496437
2016-11-03	114.20	114.86	113.79	114.31	404422
2016-11-04	114.31	115.57	114.03	114.33	298621
2016-11-07	115.95	117.24	115.36	117.11	467482
2016-11-08	116.60	118.23	115.51	117.87	529733
2016-11-09	114.80	119.14	112.12	116.51	1036131
2016-11-10	117.49	121.23	115.43	120.10	684787
2016-11-11	120.00	121.55	117.51	121.00	355672
2016-11-14	121.56	125.54	121.34	125.31	398864
2016-11-15	125.58	130.57	124.95	129.80	816956
2016-11-16	129.80	130.25	126.85	129.90	895605
2016-11-17	129.98	135.23	129.53	134.01	1008803
2016-11-18	134.68	134.68	130.11	130.21	682734
2016-11-21	130.17	133.15	130.08	132.89	459752
2016-11-22	132.15	134.65	132.15	134.26	453482
2016-11-23	134.00	136.73	133.93	135.72	508499
2016-11-25	137.35	139.24	136.12	139.21	304116
2016-11-28	138.86	138.86	136.44	137.24	545604
2016-11-29	137.62	137.83	136.01	136.15	611874
2016-11-30	137.03	137.97	133.89	136.98	3226584
2016-12-01	137.55	138.91	135.72	137.18	723356
2016-12-02	137.29	137.96	135.83	137.52	487053
2016-12-05	137.80	141.29	137.43	139.36	891300
2016-12-06	138.88	141.20	137.82	140.36	662833
2016-12-07	138.80	142.97	138.80	142.30	415006
2016-12-08	142.20	143.60	141.58	142.38	357872
2016-12-09	142.43	142.82	141.00	142.20	357471
2016-12-12	141.79	141.96	137.24	137.89	572632
2016-12-13	137.86	140.89	136.21	136.93	456778
2016-12-14	136.65	137.68	134.00	134.22	533807
2016-12-15	132.29	133.19	130.11	132.32	593056
2016-12-16	131.71	133.06	131.32	132.58	688777
2016-12-19	132.75	135.16	132.62	133.91	561250
2016-12-20	133.99	134.90	131.09	132.38	354117
2016-12-21	131.92	132.59	131.46	131.75	185540
2016-12-22	132.00	132.00	129.95	130.90	216208
2016-12-23	131.12	131.67	129.39	130.43	181360
2016-12-27	131.15	132.41	130.88	130.96	157038
2016-12-28	130.66	131.07	128.65	128.87	159367
2016-12-29	128.97	129.67	127.82	128.83	172077
2016-12-30	129.34	131.22	128.46	128.81	213545
2017-01-03	130.26	132.83	127.49	128.59	237365
2017-01-04	128.85	130.98	128.45	129.84	292909
2017-01-05	129.02	130.48	127.86	129.28	230711
2017-01-06	129.74	130.78	129.09	130.03	191553
2017-01-09	129.19	131.79	129.19	131.03	476801
2017-01-10	131.20	132.76	131.04	132.41	368165
2017-01-11	132.94	135.98	132.94	133.36	558944
2017-01-12	132.95	133.20	130.87	131.87	249196
2017-01-13	132.15	135.44	131.86	134.95	228081
2017-01-17	134.04	134.04	131.53	132.24	188260
2017-01-18	132.49	133.27	131.46	132.56	177605
2017-01-19	133.15	135.37	131.73	134.66	295122
2017-01-20	135.09	135.33	131.87	132.52	300498
2017-01-23	132.71	133.89	132.02	133.32	247609
2017-01-24	133.31	133.78	131.99	133.01	732337
2017-01-25	133.89	137.50	133.00	137.23	390396
2017-01-26	136.92	139.09	135.79	135.92	248118
2017-01-27	136.31	136.79	134.63	135.50	232551
2017-01-30	135.53	135.53	133.22	134.58	297329
2017-01-31	134.53	134.92	132.38	134.18	219883
2017-02-01	135.45	136.28	133.02	133.29	319926
2017-02-02	132.60	133.00	131.08	131.39	260159
2017-02-03	132.00	133.23	131.74	133.00	278046
2017-02-06	132.91	133.87	132.02	132.65	219197
2017-02-07	132.92	140.07	132.91	137.88	1240485
2017-02-08	137.61	138.41	136.43	137.94	304221
2017-02-09	138.00	139.26	137.50	137.93	329480
2017-02-10	138.27	138.47	136.49	137.13	284945
2017-02-13	137.15	138.10	136.07	137.08	245832
2017-02-14	137.99	138.10	136.74	137.33	351551
2017-02-15	137.31	138.76	136.10	138.30	327434
2017-02-16	137.91	138.96	136.08	137.75	269435
2017-02-17	137.47	138.22	136.26	138.21	295649
2017-02-21	137.98	139.84	137.58	139.74	400457
2017-02-22	139.33	139.90	137.68	137.97	207336
2017-02-23	138.98	139.54	136.20	138.10	274271
2017-02-24	136.96	139.60	136.61	139.05	239035
2017-02-27	138.61	139.77	138.38	139.00	524558
2017-02-28	139.00	139.62	137.05	138.71	646530
2017-03-01	145.00	150.87	141.23	141.74	1186594
2017-03-02	141.65	143.34	136.77	136.97	579702
2017-03-03	137.45	140.23	136.62	140.20	535003
2017-03-06	139.50	140.27	137.51	139.46	556269
2017-03-07	139.60	139.60	138.34	138.77	290055
2017-03-08	139.00	139.93	138.66	138.70	216839
2017-03-09	138.25	138.46	135.38	135.71	270892
2017-03-10	136.80	137.98	136.17	137.71	219753
2017-03-13	137.41	139.57	137.41	139.22	200388
2017-03-14	138.81	138.81	136.76	136.90	143319
2017-03-15	137.93	141.96	137.23	141.35	502131
2017-03-16	142.00	142.00	139.40	139.60	250723
2017-03-17	140.35	140.37	138.34	139.35	301053
2017-03-20	139.37	140.46	137.63	138.23	205014
2017-03-21	138.50	139.64	134.08	134.29	346169
2017-03-22	134.24	136.76	134.13	135.62	375849
2017-03-23	135.45	136.51	135.25	135.73	255640
2017-03-24	136.20	137.66	135.23	136.33	260009
2017-03-27	134.69	136.95	133.27	136.29	370876
2017-03-28	136.28	138.73	135.66	137.42	496815
2017-03-29	136.99	138.08	135.87	137.68	384642
2017-03-30	137.68	138.67	135.82	136.45	225001
2017-03-31	135.72	137.18	135.48	136.45	258953
2017-04-03	136.77	137.59	134.30	134.80	248031
2017-04-04	134.35	135.52	134.10	134.32	214114
2017-04-05	134.56	136.04	132.90	133.25	296780
2017-04-06	133.22	134.42	132.78	133.30	358860
2017-04-07	133.07	134.65	132.88	134.50	225146
2017-04-10	134.47	136.21	134.07	134.57	152454
2017-04-11	134.12	136.58	133.48	136.15	201964
2017-04-12	135.91	136.13	134.20	134.81	214711
2017-04-13	134.56	136.69	134.12	134.18	281213
2017-04-17	134.25	134.80	133.39	134.63	212146
2017-04-18	134.16	134.77	133.37	134.04	192294
2017-04-19	134.71	136.20	133.76	134.56	244698
2017-04-20	135.07	138.05	133.06	137.44	133595
2017-04-21	137.02	138.50	136.56	137.74	134330
2017-04-24	140.14	140.14	138.09	139.13	165471
2017-04-25	140.10	142.00	139.00	139.48	928159
2017-04-26	139.41	141.63	138.71	138.99	455314
2017-04-27	139.19	139.74	137.49	138.00	545094
2017-04-28	138.22	138.76	135.94	136.13	545803
2017-05-01	136.69	138.96	136.31	138.27	449150
2017-05-02	138.37	140.00	138.16	139.79	421739
2017-05-03	139.62	139.62	138.19	138.37	184657
2017-05-04	138.17	139.97	138.10	139.39	310100
2017-05-05	139.64	141.23	139.20	141.07	170166
2017-05-08	141.00	141.34	137.73	138.43	219920
2017-05-09	138.51	138.80	136.56	137.45	324479
2017-05-10	133.19	134.40	126.53	134.06	1051733
2017-05-11	133.23	135.48	132.42	134.39	455632
2017-05-12	134.65	138.11	133.87	134.68	533848
2017-05-15	135.11	136.59	134.29	135.16	412021
2017-05-16	135.01	135.52	133.22	133.25	243316
2017-05-17	131.70	132.40	128.45	128.69	340012
2017-05-18	128.00	129.00	127.52	128.47	587806
2017-05-19	128.64	129.78	128.52	128.69	322148
2017-05-22	129.37	131.26	128.89	131.14	225324
2017-05-23	131.74	131.74	127.82	127.97	416335
2017-05-24	128.07	128.44	125.90	127.48	348940
2017-05-25	127.98	128.85	127.27	128.47	303626
2017-05-26	128.16	129.08	127.90	128.38	234075
2017-05-30	128.24	128.39	125.82	127.03	491366
2017-05-31	127.18	128.98	126.91	128.36	964683
2017-06-01	128.05	132.01	127.52	130.76	470433
2017-06-02	130.47	132.95	129.88	132.10	363874
2017-06-05	131.63	132.56	130.54	131.73	309437
2017-06-06	131.72	132.48	130.68	131.12	324207
2017-06-07	131.69	133.47	131.25	132.26	389818
2017-06-08	132.04	133.80	131.10	131.51	287545
2017-06-09	131.42	132.25	130.18	130.95	325482
2017-06-12	130.71	132.40	130.05	130.79	207376
2017-06-13	131.17	133.11	130.53	132.29	249530
2017-06-14	132.09	133.22	131.26	133.21	366939
2017-06-15	131.99	132.69	130.77	131.91	231802
2017-06-16	132.31	132.31	130.74	131.17	285463
2017-06-19	131.79	132.91	130.05	131.22	340368
2017-06-20	131.11	131.62	126.04	126.55	1114651
2017-06-21	126.44	126.47	120.20	120.77	882322
2017-06-22	120.77	122.37	120.23	122.03	342651
2017-06-23	122.05	123.54	121.02	121.56	459207
2017-06-26	121.46	123.76	121.04	123.01	351119
2017-06-27	123.00	123.01	120.87	121.41	428512
2017-06-28	122.28	124.10	121.14	123.47	289633
2017-06-29	122.42	123.50	118.52	120.04	482893
2017-06-30	120.17	122.25	120.00	121.51	575447
2017-07-03	122.01	123.08	120.83	121.22	166176
2017-07-05	121.53	123.18	121.02	122.97	439584
2017-07-06	122.55	123.23	121.59	121.93	498670
2017-07-07	122.45	122.58	119.98	120.35	351796
2017-07-10	120.01	120.81	118.68	119.23	659606
2017-07-11	118.78	121.92	118.10	121.77	645469
2017-07-12	123.00	124.11	121.79	122.31	340416
2017-07-13	122.66	122.66	121.13	122.30	218280
2017-07-14	122.73	124.21	122.28	123.70	333655
2017-07-17	123.74	127.00	123.67	126.47	625445
2017-07-18	125.61	127.24	125.42	126.35	653573
2017-07-19	126.62	128.78	126.54	128.52	344108
2017-07-20	128.70	129.82	128.00	129.70	610525
2017-07-21	129.51	130.29	129.01	129.87	387106
2017-07-24	130.03	130.50	128.74	129.71	408118
2017-07-25	130.20	130.82	129.19	130.25	435929
2017-07-26	130.75	131.38	129.36	130.11	376384
2017-07-27	130.45	132.37	129.39	130.24	379338
2017-07-28	129.91	130.20	128.82	129.20	466770
2017-07-31	130.25	130.92	128.71	130.68	298157
2017-08-01	131.30	132.15	130.54	131.74	309357
2017-08-02	132.03	132.18	130.02	131.01	260409
2017-08-03	131.00	131.04	129.62	129.77	250322
2017-08-04	129.70	129.96	128.24	128.35	435679
2017-08-07	128.74	130.08	128.51	129.95	322400
2017-08-08	129.25	130.50	128.24	128.60	317812
2017-08-09	128.20	128.51	125.85	126.77	487766
2017-08-10	121.88	123.00	115.03	120.44	1655583
2017-08-11	120.17	123.31	120.00	122.53	1019378
2017-08-14	123.24	123.76	117.25	117.76	1189658
2017-08-15	119.62	120.86	117.75	117.97	860108
2017-08-16	118.00	119.83	117.85	119.65	778495
2017-08-17	119.56	119.66	117.08	117.19	726793
2017-08-18	117.00	117.17	115.85	116.06	658658
2017-08-21	116.06	116.85	114.54	116.34	381820
2017-08-22	116.39	118.51	114.94	117.99	659933
2017-08-23	117.40	117.97	116.08	117.07	714145
2017-08-24	117.30	117.98	115.66	115.72	598692
2017-08-25	116.41	118.12	115.87	117.05	537953
2017-08-28	117.46	118.86	117.17	118.70	461199
2017-08-29	117.84	119.98	117.17	119.00	883464
2017-08-30	119.02	119.35	118.33	118.99	749741
2017-08-31	119.10	122.21	118.81	121.70	720760
2017-09-01	122.09	123.99	122.00	123.51	501365
2017-09-05	122.95	123.20	120.90	121.24	536772
2017-09-06	121.84	121.84	120.29	120.42	417762
2017-09-07	120.41	120.41	117.96	119.06	388207
2017-09-08	118.70	120.08	118.15	119.88	213775
2017-09-11	120.72	122.21	120.33	122.06	267416
2017-09-12	122.51	123.82	120.88	121.40	505938
2017-09-13	121.53	124.35	121.05	124.01	443099
2017-09-14	124.10	124.10	120.24	120.60	438081
2017-09-15	120.00	120.98	119.41	120.42	331135
2017-09-18	120.47	122.23	120.47	121.38	246814
2017-09-19	121.50	122.27	120.97	121.77	278018
2017-09-20	122.09	123.90	122.09	123.47	510279
2017-09-21	123.62	123.75	120.95	121.29	377155
2017-09-22	121.05	122.07	121.00	121.53	426967
2017-09-25	121.44	121.91	120.95	121.73	190428
2017-09-26	122.08	123.60	121.21	123.27	281355
2017-09-27	124.23	127.77	123.90	127.39	499381
2017-09-28	127.30	128.21	125.49	127.81	399588
2017-09-29	127.90	128.91	127.56	128.17	255626
2017-10-02	128.70	128.74	125.49	126.02	354641
2017-10-03	126.62	128.19	125.13	127.89	293156
2017-10-04	128.34	129.34	127.63	128.84	334961
2017-10-05	129.11	129.74	127.47	127.65	790034
2017-10-06	127.20	128.45	127.20	128.30	207969
2017-10-09	127.68	128.51	125.36	125.43	393342
2017-10-10	125.70	126.13	123.50	123.73	437890
2017-10-11	124.07	125.14	123.03	123.55	424329
2017-10-12	123.20	124.10	121.43	122.77	433082
2017-10-13	122.81	125.74	121.98	125.17	396049
2017-10-16	122.23	123.15	121.38	122.65	1025531
2017-10-17	122.69	122.81	120.56	120.80	440701
2017-10-18	120.69	120.82	118.44	118.61	573604
2017-10-19	117.88	119.45	116.53	119.45	532109
2017-10-20	119.98	121.89	119.49	121.11	357542
2017-10-23	120.83	121.06	116.81	117.05	484801
2017-10-24	117.44	117.44	115.38	117.02	1072104
2017-10-25	117.19	117.83	115.38	115.76	660013
2017-10-26	116.17	118.56	115.11	118.06	387621
2017-10-27	118.30	118.47	116.13	117.11	490461
2017-10-30	116.75	117.49	115.64	116.06	456202
2017-10-31	116.87	117.00	115.87	115.90	588209
2017-11-01	116.19	116.48	115.07	115.79	439764
2017-11-02	115.34	116.80	115.32	116.62	659127
2017-11-03	116.66	119.00	116.45	118.95	473458
2017-11-06	118.30	120.23	118.14	119.96	712215
2017-11-07	119.65	120.96	117.11	119.05	1403454
2017-11-08	116.00	118.00	111.50	111.79	2285685
2017-11-09	111.74	111.85	108.27	108.72	1005050
2017-11-10	108.51	110.10	107.68	109.84	1333489
2017-11-13	109.52	110.35	108.21	109.16	763622
2017-11-14	108.41	110.85	107.53	110.64	1001692
2017-11-15	109.05	111.55	108.69	110.15	679191
2017-11-16	110.50	111.76	110.02	111.21	605557
2017-11-17	110.89	113.88	110.57	113.69	549477
2017-11-20	113.33	114.91	112.48	114.80	457157
2017-11-21	115.17	117.00	114.31	116.58	725105
2017-11-22	116.55	119.18	116.30	118.15	1089376
2017-11-24	118.50	118.60	117.32	118.04	243705
2017-11-27	118.00	121.10	116.53	120.22	720082
2017-11-28	120.23	125.04	119.61	124.70	945311
2017-11-29	125.09	126.19	124.52	125.32	489625
2017-11-30	125.36	128.46	125.36	127.52	669341
2017-12-01	127.56	128.62	124.78	126.59	722489
2017-12-04	127.75	129.40	126.40	126.41	805576
2017-12-05	127.00	127.00	122.38	124.12	1276881
2017-12-06	124.10	126.92	122.80	125.99	643490
2017-12-07	125.66	127.31	124.85	125.36	358723
2017-12-08	126.03	126.03	124.55	125.61	480085
2017-12-11	125.32	125.32	124.17	124.98	395749
2017-12-12	125.48	127.73	124.53	127.53	432378
2017-12-13	128.01	129.66	127.61	128.51	604587
2017-12-14	128.41	129.97	128.41	129.36	634164
2017-12-15	129.60	131.00	128.85	130.79	682881
2017-12-18	132.29	132.99	131.33	131.98	486391
2017-12-19	131.96	131.96	130.54	130.85	431453
2017-12-20	130.85	131.68	130.47	131.09	485572
2017-12-21	131.19	132.13	130.67	131.04	309828
2017-12-22	131.66	132.95	130.68	132.04	505674
2017-12-26	131.67	132.92	131.42	132.79	165058
2017-12-27	133.27	134.56	132.56	134.26	350950
2017-12-28	134.77	134.77	133.38	134.62	177010
2017-12-29	135.45	136.10	134.54	134.95	405267
2018-01-02	134.96	135.98	134.68	135.28	377204
2018-01-03	135.23	136.26	134.77	136.06	582997
2018-01-04	136.15	136.52	134.86	135.67	317763
2018-01-05	136.18	137.19	136.01	136.29	319242
2018-01-08	136.05	137.47	135.01	137.22	285267
2018-01-09	137.02	137.24	134.09	134.26	455786
2018-01-10	133.40	133.50	131.43	131.58	550490
2018-01-11	131.74	133.74	131.03	133.71	367133
2018-01-12	133.91	136.22	131.06	135.73	779495
2018-01-16	136.32	136.90	132.69	134.68	439780
2018-01-17	135.46	135.46	133.19	133.77	269013
2018-01-18	133.14	134.41	133.12	134.10	647652
2018-01-19	134.77	138.12	134.77	137.75	441036
2018-01-22	137.66	138.89	135.92	138.75	604928
2018-01-23	138.54	138.65	135.87	137.04	441966
2018-01-24	138.01	138.86	135.38	136.25	367689
2018-01-25	136.53	136.92	134.01	134.49	404491
2018-01-26	134.67	136.69	132.26	135.27	306746
2018-01-29	135.07	137.16	134.95	135.96	328605
2018-01-30	135.08	137.59	132.78	136.90	445972
2018-01-31	137.32	138.64	135.09	136.26	525946
2018-02-01	135.80	137.62	132.17	135.78	260428
2018-02-02	135.02	135.04	132.56	132.76	276519
2018-02-05	131.44	133.30	127.81	128.27	415390
2018-02-06	125.35	129.22	124.76	128.37	639139
2018-02-07	128.20	134.33	128.20	132.91	538910
2018-02-08	132.60	133.56	131.24	131.26	992145
2018-02-09	132.80	133.11	125.77	131.06	624590
2018-02-12	132.00	134.01	131.37	133.37	235844
2018-02-13	132.56	133.08	130.05	130.45	595213
2018-02-14	130.04	133.80	128.88	133.46	264638
2018-02-15	134.14	134.94	131.82	133.06	402768
2018-02-16	133.24	137.16	130.31	135.00	249923
2018-02-20	134.85	135.73	133.31	133.72	253147
2018-02-21	134.21	134.87	131.01	132.92	244274
2018-02-22	133.41	134.55	131.58	132.96	222633
2018-02-23	133.49	134.98	132.29	134.35	226301
2018-02-26	134.44	134.44	129.39	131.07	681559
2018-02-27	130.64	132.48	127.46	127.77	715728
2018-02-28	118.00	122.34	115.44	120.25	2872050
2018-03-01	119.43	121.91	116.67	118.02	1388668
2018-03-02	117.59	120.04	114.58	119.86	1379837
2018-03-05	119.21	120.07	117.62	120.01	948336
2018-03-06	120.73	121.95	115.42	121.50	560032
2018-03-07	121.55	125.06	121.26	124.30	637303
2018-03-08	123.89	127.59	123.56	127.27	706615
2018-03-09	127.62	131.48	126.45	131.27	927168
2018-03-12	131.78	132.34	130.89	131.94	861462
2018-03-13	131.91	133.35	131.89	133.13	756572
2018-03-14	133.45	134.02	130.86	131.03	842511
2018-03-15	131.19	131.54	128.93	128.97	432872
2018-03-16	129.35	130.81	128.51	129.99	411034
2018-03-19	129.23	129.28	127.75	128.41	698159
2018-03-20	128.40	129.58	126.82	128.54	264238
2018-03-21	128.84	130.50	128.13	128.25	319420
2018-03-22	127.22	127.96	124.47	124.56	397277
2018-03-23	124.57	125.19	122.44	122.63	730085
2018-03-26	123.97	124.25	122.42	123.35	534142
2018-03-27	123.91	124.08	121.81	122.73	910879
2018-03-28	122.88	124.05	121.99	123.46	478671
2018-03-29	123.93	124.65	123.52	123.79	301336
2018-04-02	123.35	123.87	120.85	123.60	655558
2018-04-03	123.92	125.44	123.39	124.33	704328
2018-04-04	122.33	123.83	121.37	123.52	770377
2018-04-05	124.53	126.64	124.36	124.81	616885
2018-04-06	123.80	124.25	122.52	123.57	432393
2018-04-09	124.74	125.60	123.29	123.33	350266
2018-04-10	125.11	125.61	123.92	124.30	312092
2018-04-11	123.77	124.91	122.86	123.68	450010
2018-04-12	124.25	124.68	122.21	122.55	596774
2018-04-13	122.92	123.52	121.84	122.43	440784
2018-04-16	123.13	124.06	122.12	123.58	395351
2018-04-17	124.49	127.50	123.34	125.29	374272
2018-04-18	125.30	126.89	123.77	126.44	327222
2018-04-19	126.46	126.76	124.90	126.21	683661
2018-04-20	126.67	127.91	124.68	127.70	308386
2018-04-23	127.45	128.00	126.86	127.41	348575
2018-04-24	128.08	128.46	124.78	125.80	595279
2018-04-25	125.06	126.74	124.70	126.23	239718
2018-04-26	126.23	129.08	125.91	128.55	335397
2018-04-27	128.31	129.07	127.61	127.96	575102
2018-04-30	127.97	129.03	125.42	125.84	538274
2018-05-01	125.59	127.15	124.43	126.98	361863
2018-05-02	127.07	127.82	125.92	125.99	410068
2018-05-03	125.79	126.89	124.11	124.84	305068
2018-05-04	124.25	126.89	124.12	126.46	230015
2018-05-07	126.56	129.37	123.56	128.96	643076
2018-05-08	128.95	132.12	127.65	131.63	518742
2018-05-09	114.01	118.88	100.32	108.56	8669575
2018-05-10	107.02	108.15	104.37	107.02	2044415
2018-05-11	105.98	108.02	105.79	107.32	782640
2018-05-14	107.74	108.10	105.31	105.96	643746
2018-05-15	105.88	107.39	104.61	104.85	710071
2018-05-16	104.70	105.80	104.52	104.97	743375
2018-05-17	104.32	105.45	103.45	103.96	647166
2018-05-18	103.87	105.00	103.14	104.45	688745
2018-05-21	105.55	106.87	103.93	103.98	1018859
2018-05-22	104.43	104.77	101.85	102.60	1039247
2018-05-23	102.04	104.74	102.04	104.48	970123
2018-05-24	104.11	104.89	103.24	103.75	966893
2018-05-25	103.75	104.62	103.05	103.99	480896
2018-05-29	103.13	103.96	101.50	101.97	596753
2018-05-30	102.77	102.77	101.42	101.58	736513
2018-05-31	101.40	101.50	99.62	99.62	657365
2018-06-01	99.59	100.90	98.06	99.57	906971
2018-06-04	100.23	101.24	98.58	99.04	352438
2018-06-05	99.00	99.70	98.31	99.32	613422
2018-06-06	99.68	101.00	99.42	100.92	450382
2018-06-07	101.39	103.14	101.28	103.06	377891
2018-06-08	102.93	104.43	102.87	104.19	594545
2018-06-11	104.13	104.69	103.57	104.00	794954
2018-06-12	104.32	105.58	104.01	104.72	950776
2018-06-13	105.05	106.04	104.05	104.50	634497
2018-06-14	104.49	106.21	103.89	106.17	448674
2018-06-15	105.41	106.66	103.52	106.62	371419
2018-06-18	106.05	107.13	104.97	106.67	364913
2018-06-19	105.91	105.91	103.72	104.23	760049
2018-06-20	104.97	106.00	104.45	104.51	740630
2018-06-21	104.80	105.11	102.79	104.86	362584
2018-06-22	105.57	106.32	104.04	104.90	864573
2018-06-25	104.60	105.86	103.14	105.39	409703
2018-06-26	106.04	107.09	104.50	106.68	513238
2018-06-27	106.70	106.92	105.35	105.72	448765
2018-06-28	105.80	105.80	103.47	103.85	285179
2018-06-29	103.63	105.10	102.39	104.42	336428
2018-07-02	103.97	104.21	102.07	103.21	461342
2018-07-03	103.90	104.57	103.53	104.19	789444
2018-07-05	104.26	104.53	103.47	104.36	814436
2018-07-06	104.55	105.14	102.83	103.17	664343
2018-07-09	103.54	104.23	103.44	103.60	1646724
2018-07-10	103.90	104.58	103.31	103.74	927419
2018-07-11	103.53	104.32	102.69	102.84	746040
2018-07-12	103.00	103.19	101.49	101.83	500768
2018-07-13	101.88	102.77	101.57	102.23	769271
2018-07-16	102.58	102.60	99.55	99.64	434627
2018-07-17	99.29	99.91	98.39	98.85	382286
2018-07-18	98.78	100.20	98.41	99.94	659073
2018-07-19	100.31	101.39	100.18	100.60	613433
2018-07-20	100.54	102.31	100.25	101.48	1127051
2018-07-23	101.10	101.77	98.52	100.08	333464
2018-07-24	100.44	101.22	99.15	100.35	662331
2018-07-25	100.38	100.93	98.85	100.10	505595
2018-07-26	99.97	101.88	99.51	101.49	1360506
2018-07-27	101.97	102.45	101.12	101.81	532807
2018-07-30	101.52	102.33	100.63	100.72	902661
2018-07-31	101.41	102.88	101.41	102.48	710519
2018-08-01	101.90	102.74	100.21	101.27	769284
2018-08-02	101.11	102.95	100.72	102.85	572014
2018-08-03	103.12	103.61	100.88	102.13	415100
2018-08-06	101.69	104.84	101.69	104.66	707450
2018-08-07	105.00	106.88	104.65	105.71	765510
2018-08-08	114.29	131.40	114.07	120.43	2587048
2018-08-09	120.88	120.88	116.87	117.01	1003849
2018-08-10	117.80	118.22	116.19	116.30	579769
2018-08-13	116.46	116.71	114.85	115.50	678792
2018-08-14	115.50	116.27	114.78	115.13	802800
2018-08-15	114.31	116.00	113.66	115.51	579309
2018-08-16	116.20	116.23	114.94	115.34	549900
2018-08-17	115.30	116.39	115.25	115.89	474826
2018-08-20	116.18	117.40	115.63	117.01	356576
2018-08-21	116.63	119.50	116.40	118.96	396855
2018-08-22	118.54	118.79	117.13	118.02	332148
2018-08-23	118.29	118.31	116.74	118.14	343218
2018-08-24	118.41	120.52	117.95	119.26	420557
2018-08-27	119.41	120.36	117.52	119.53	215890
2018-08-28	120.20	122.45	120.03	121.09	450309
2018-08-29	121.08	122.07	119.24	121.27	372808
2018-08-30	120.79	121.10	119.16	119.41	316948
2018-08-31	119.65	122.00	118.65	121.54	415410
2018-09-04	121.84	122.62	120.24	122.26	472811
2018-09-05	122.27	125.58	121.05	125.49	600232
2018-09-06	125.57	126.62	125.00	125.45	636616
2018-09-07	125.54	126.20	124.29	126.09	344557
2018-09-10	126.53	127.94	124.29	125.90	274131
2018-09-11	125.63	126.54	124.92	126.25	243167
2018-09-12	126.28	126.50	124.95	125.60	423001
2018-09-13	126.19	126.50	125.00	125.92	195859
2018-09-14	126.24	126.98	125.86	126.21	257982
2018-09-17	126.36	126.77	125.29	125.67	389995
2018-09-18	125.50	126.88	125.18	126.56	560755
2018-09-19	126.92	126.98	125.39	125.85	195509
2018-09-20	126.48	127.65	126.08	127.50	343451
2018-09-21	127.96	129.50	127.36	128.81	596585
2018-09-24	131.65	131.97	128.67	129.50	398607
2018-09-25	129.40	130.16	128.63	129.65	519210
2018-09-26	129.40	129.88	128.43	128.82	264738
2018-09-27	129.50	129.90	128.55	128.72	253744
2018-09-28	128.85	129.71	127.78	129.35	283560
2018-10-01	129.82	129.90	125.05	125.59	381075
2018-10-02	125.16	127.01	124.50	125.65	353968
2018-10-03	125.90	125.90	124.08	124.73	297081
2018-10-04	124.75	125.15	123.20	123.39	306078
2018-10-05	123.56	124.63	122.88	123.24	263828
2018-10-08	122.73	124.63	122.16	123.78	302383
2018-10-09	123.36	123.91	120.63	121.71	372296
2018-10-10	121.65	121.65	117.39	117.60	638814
2018-10-11	116.95	117.92	113.93	114.11	603765
2018-10-12	115.35	116.25	113.31	115.25	369230
2018-10-15	115.52	117.21	115.49	116.84	266066
2018-10-16	117.01	118.89	116.15	117.50	313134
2018-10-17	117.53	118.30	115.71	117.53	294397
2018-10-18	117.43	118.34	115.12	116.02	274620
2018-10-19	116.02	117.11	114.09	114.67	218494
2018-10-22	114.93	115.50	113.20	114.64	255913
2018-10-23	112.75	114.60	111.82	113.89	308705
2018-10-24	113.56	115.10	110.55	110.68	312247
2018-10-25	111.19	112.50	110.50	110.72	385813
2018-10-26	109.97	113.23	108.56	111.48	308485
2018-10-29	112.26	114.08	110.25	111.43	347083
2018-10-30	111.39	113.11	111.36	112.85	433768
2018-10-31	113.24	114.21	110.80	112.30	458749
2018-11-01	112.46	116.23	110.23	115.42	595132
2018-11-02	115.71	116.84	114.08	115.89	383772
2018-11-05	115.00	115.95	110.92	112.45	464375
2018-11-06	112.02	114.81	112.02	113.99	575873
2018-11-07	110.65	117.11	106.20	116.47	883125
2018-11-08	115.44	119.03	115.44	116.53	982748
2018-11-09	116.71	118.56	114.61	117.69	1321166
2018-11-12	117.29	117.66	113.49	114.08	482942
2018-11-13	114.75	116.81	114.41	114.43	853100
2018-11-14	116.74	119.61	114.76	115.88	571032
2018-11-15	115.46	118.46	114.04	117.83	552800
2018-11-16	117.26	119.00	115.50	118.03	432268
2018-11-19	117.61	118.27	115.50	115.95	292430
2018-11-20	114.82	115.85	112.55	113.50	284922
2018-11-21	113.86	117.49	113.37	116.75	383333
2018-11-23	116.36	117.46	115.82	116.56	146301
2018-11-26	117.60	118.13	116.73	117.93	333168
2018-11-27	117.16	117.84	116.13	116.98	282255
2018-11-28	117.04	119.38	116.66	119.06	445709
2018-11-29	119.11	120.63	117.89	118.07	296599
2018-11-30	118.27	121.39	118.13	120.79	582992
2018-12-03	122.75	124.37	118.15	119.29	499124
2018-12-04	119.17	120.07	111.82	111.89	673244
2018-12-06	110.02	112.14	108.00	112.01	781573
2018-12-07	112.00	113.33	109.25	109.37	293826
2018-12-10	108.94	109.87	106.64	109.09	342863
2018-12-11	110.47	111.32	108.29	109.39	199830
2018-12-12	110.94	111.15	109.08	109.14	204543
2018-12-13	109.48	111.03	108.89	110.30	249892
2018-12-14	109.06	112.23	108.66	109.35	290073
2018-12-17	109.32	110.13	107.27	107.73	399949
2018-12-18	108.18	111.31	107.73	108.18	320076
2018-12-19	108.14	111.23	107.11	107.28	337484
2018-12-20	106.85	108.37	103.59	103.64	1033197
2018-12-21	103.50	104.66	101.59	102.05	552195
2018-12-24	101.51	102.16	97.93	98.10	175719
2018-12-26	98.60	101.55	96.65	101.40	289986
2018-12-27	100.06	100.99	97.47	100.33	512008
2018-12-28	101.37	103.81	100.23	101.43	405724
2018-12-31	101.73	103.44	100.76	102.73	282745
2019-01-02	101.70	103.07	100.69	101.96	351484
2019-01-03	101.81	102.35	99.09	100.70	402631
2019-01-04	101.79	105.41	100.48	104.02	480193
2019-01-07	104.19	106.27	102.80	104.56	490713
2019-01-08	105.79	107.63	104.93	107.06	373633
2019-01-09	107.19	110.24	107.00	109.63	331683
2019-01-10	108.97	111.42	108.11	110.57	254644
2019-01-11	110.02	111.11	109.00	110.00	316571
2019-01-14	109.52	112.45	109.52	111.03	240558
2019-01-15	110.98	112.04	109.84	111.28	268879
2019-01-16	111.63	112.77	110.05	112.05	356689
2019-01-17	111.32	115.07	111.32	114.99	358448
2019-01-18	115.90	118.64	114.93	117.09	297189
2019-01-22	120.00	120.00	115.75	116.64	419689
2019-01-23	117.40	117.99	114.35	115.76	257993
2019-01-24	116.33	116.56	115.33	115.57	279270
2019-01-25	116.08	117.35	116.08	117.00	187333
2019-01-28	116.00	116.19	113.95	116.08	477418
2019-01-29	116.32	117.40	115.11	116.89	487263
2019-01-30	117.28	118.81	116.43	118.21	311380
2019-01-31	118.22	118.44	116.47	117.62	333090
2019-02-01	118.14	121.25	117.28	120.42	487575
2019-02-04	120.36	122.16	119.61	122.01	420966
2019-02-05	122.00	124.37	121.83	124.20	362896
2019-02-06	124.12	124.33	122.95	123.36	331890
2019-02-07	122.87	122.87	120.23	121.55	246794
2019-02-08	120.89	122.13	119.69	120.28	559679
2019-02-11	120.91	122.00	118.84	120.24	498616
2019-02-12	120.79	124.55	118.87	123.56	897081
2019-02-13	124.05	125.68	124.03	124.64	436526
2019-02-14	123.78	124.69	123.34	124.06	807378
2019-02-15	124.20	126.28	123.95	126.27	315978
2019-02-19	119.06	121.51	114.55	117.50	2132684
2019-02-20	117.73	119.95	116.47	118.68	835746
2019-02-21	118.78	120.21	117.00	120.02	473341
2019-02-22	120.38	121.30	118.78	119.23	392628
2019-02-25	119.55	120.33	117.98	118.71	705792
2019-02-26	118.99	120.60	118.95	119.30	584836
2019-02-27	128.44	132.82	125.02	125.22	2653591
2019-02-28	119.90	125.22	119.06	122.59	879400
2019-03-01	123.20	124.14	121.83	123.13	441649
2019-03-04	123.55	124.00	121.23	123.04	422390
2019-03-05	123.01	124.37	121.44	124.04	396956
2019-03-06	124.09	124.76	123.34	124.13	390349
2019-03-07	123.68	124.78	123.38	123.75	529799
2019-03-08	122.69	123.82	122.69	123.59	240096
2019-03-11	124.00	127.59	119.39	127.57	623822
2019-03-12	127.51	128.14	126.46	127.68	370532
2019-03-13	127.85	128.14	126.95	127.89	426989
2019-03-14	127.60	127.60	126.62	127.44	365177
2019-03-15	127.73	128.78	126.77	128.66	397616
2019-03-18	128.94	130.99	127.51	130.88	627791
2019-03-19	130.87	131.00	129.56	129.67	332878
2019-03-20	129.72	129.72	127.47	127.62	272930
2019-03-21	126.97	128.81	126.97	128.05	317011
2019-03-22	127.76	127.76	125.07	126.05	503632
2019-03-25	125.91	126.81	125.55	126.13	299828
2019-03-26	127.16	127.95	126.56	127.44	215613
2019-03-27	127.46	128.75	126.41	127.55	293095
2019-03-28	127.55	128.45	126.18	127.96	288537
2019-03-29	128.35	132.00	128.11	130.03	713206
2019-04-01	131.15	133.27	130.20	132.55	740211
2019-04-02	132.63	134.84	132.36	134.38	758133
2019-04-03	135.78	136.90	135.25	136.02	621448
2019-04-04	135.41	137.49	135.15	137.46	252147
2019-04-05	137.49	138.62	137.09	138.06	619918
2019-04-08	137.35	137.74	135.58	136.87	482671
2019-04-09	135.69	136.05	133.35	133.78	801966
2019-04-10	133.84	134.35	132.87	134.17	219783
2019-04-11	134.25	135.44	133.59	134.81	270485
2019-04-12	135.40	136.73	134.18	134.86	240976
2019-04-15	134.88	135.95	133.85	135.57	243892
2019-04-16	136.25	136.45	135.22	135.70	256741
2019-04-17	136.46	136.70	134.63	134.97	179042
2019-04-18	135.38	136.50	134.94	135.04	215824
2019-04-22	134.66	134.66	130.60	131.87	568492
2019-04-23	132.02	133.82	132.02	133.42	705277
2019-04-24	133.68	136.39	133.19	135.17	318775
2019-04-25	134.34	134.34	131.88	131.93	329378
2019-04-26	131.77	134.13	131.40	133.89	344763
2019-04-29	133.80	135.19	133.43	133.76	232329
2019-04-30	133.68	134.05	131.87	132.13	358191
2019-05-01	132.59	133.50	131.40	131.86	379246
2019-05-02	131.30	132.62	130.55	132.52	356199
2019-05-03	133.34	137.77	133.34	137.58	487125
2019-05-06	135.51	138.33	135.07	137.92	479966
2019-05-07	136.77	137.38	135.82	136.83	683459
2019-05-08	135.09	138.88	134.01	137.11	640338
2019-05-09	135.46	136.06	131.24	135.24	704801
2019-05-10	134.83	135.84	133.56	135.61	766768
2019-05-13	133.07	135.45	132.37	134.50	476099
2019-05-14	134.76	136.97	133.90	136.75	581852
2019-05-15	135.67	139.24	135.21	138.24	729358
2019-05-16	138.87	140.15	137.94	138.20	500763
2019-05-17	137.69	137.89	135.98	136.51	362966
2019-05-20	135.99	137.62	134.98	135.68	574534
2019-05-21	136.63	138.72	136.18	138.58	427498
2019-05-22	137.64	139.69	137.64	139.18	279114
2019-05-23	138.13	138.48	136.20	136.97	250474
2019-05-24	137.96	138.75	137.12	137.78	216272
2019-05-28	138.12	138.52	134.46	134.50	333861
2019-05-29	134.19	134.55	133.13	134.08	255515
2019-05-30	134.35	135.26	132.64	133.33	253412
2019-05-31	131.65	131.88	130.03	130.47	351254
2019-06-03	130.54	131.59	129.42	130.10	412709
2019-06-04	131.25	132.78	129.65	132.69	574038
2019-06-05	133.34	135.55	132.97	135.42	327116
2019-06-06	135.55	135.70	133.27	133.80	337649
2019-06-07	134.36	134.95	133.34	133.71	757541
2019-06-10	134.42	135.66	133.75	135.22	466992
2019-06-11	136.10	137.05	132.78	132.94	305624
2019-06-12	132.94	133.55	132.46	133.31	275125
2019-06-13	133.96	134.51	132.49	132.96	197816
2019-06-14	132.94	132.94	130.55	131.10	459141
2019-06-17	131.57	131.98	129.99	130.77	253554
2019-06-18	131.45	133.47	130.70	132.49	366592
2019-06-19	133.02	133.12	131.82	132.10	283513
2019-06-20	133.66	134.39	133.00	133.49	257632
2019-06-21	132.94	133.65	130.93	131.56	453678
2019-06-24	131.56	133.04	131.18	131.43	276198
2019-06-25	131.61	133.13	131.17	133.08	326400
2019-06-26	133.33	133.99	131.52	131.78	229506
2019-06-27	131.88	132.80	131.30	131.84	222775
2019-06-28	132.23	135.96	132.23	135.70	955331
2019-07-01	137.36	138.82	136.03	137.73	251075
2019-07-02	137.74	138.82	136.57	136.73	192958
2019-07-03	137.13	138.71	137.01	138.56	79321
2019-07-05	137.66	138.48	135.82	138.40	228660
2019-07-08	138.12	138.12	134.72	135.79	449576
2019-07-09	134.82	134.89	132.67	132.99	253861
2019-07-10	133.55	135.04	132.65	134.96	657537
2019-07-11	135.08	135.88	134.47	135.03	210980
2019-07-12	135.38	137.25	134.38	137.10	258777
2019-07-15	137.12	138.51	136.62	137.99	276729
2019-07-16	136.90	142.65	136.68	142.16	685774
2019-07-17	142.61	142.98	137.34	137.63	749033
2019-07-18	137.96	138.29	136.80	138.01	272257
2019-07-19	138.24	139.19	136.47	136.83	220382
2019-07-22	136.84	137.84	136.37	136.61	176564
2019-07-23	137.44	138.52	136.13	137.71	222812
2019-07-24	136.95	139.79	136.67	139.65	212538
2019-07-25	139.30	139.55	136.88	137.11	234239
2019-07-26	137.55	138.26	135.58	138.03	260156
2019-07-29	138.04	138.04	134.69	134.91	334535
2019-07-30	134.33	135.25	132.30	134.91	459605
2019-07-31	134.84	136.20	133.25	134.38	479414
2019-08-01	134.52	135.33	131.33	131.67	359644
2019-08-02	131.53	131.53	128.38	129.13	267666
2019-08-05	127.30	127.30	122.94	124.16	284059
2019-08-06	125.24	128.06	124.33	127.70	423984
2019-08-07	115.07	118.47	109.25	115.05	2137701
2019-08-08	114.34	117.83	112.83	114.07	1555355
2019-08-09	114.06	115.62	112.28	112.39	421863
2019-08-12	111.62	112.86	110.00	111.92	577246
2019-08-13	111.36	114.25	110.19	112.31	673545
2019-08-14	113.01	113.01	109.17	109.70	598933
2019-08-15	110.10	110.65	109.22	110.06	451128
2019-08-16	110.40	111.82	109.95	110.95	465088
2019-08-19	112.56	112.88	110.16	110.79	365822
2019-08-20	110.40	110.84	109.53	110.09	457019
2019-08-21	111.10	112.08	110.33	111.17	471200
2019-08-22	111.25	111.75	109.30	109.43	367446
2019-08-23	108.25	109.37	105.77	107.25	568700
2019-08-26	107.60	108.63	106.99	107.70	343271
2019-08-27	108.35	109.13	107.48	108.65	319152
2019-08-28	107.84	109.69	107.81	109.31	387418
2019-08-29	110.09	111.38	109.48	110.11	188624
2019-08-30	110.96	111.62	109.50	109.66	275660
2019-09-03	109.32	109.55	107.39	108.39	326628
2019-09-04	109.16	111.25	108.76	110.55	313204
2019-09-05	111.10	113.32	111.10	112.35	257749
2019-09-06	112.57	113.59	111.52	113.45	312519
2019-09-09	114.01	116.79	108.62	116.66	398762
2019-09-10	117.14	119.26	115.54	118.81	336925
2019-09-11	118.79	121.11	117.52	121.01	229991
2019-09-12	121.10	121.79	118.89	120.39	171835
2019-09-13	120.60	121.91	119.94	120.42	162378
2019-09-16	119.89	121.04	119.31	120.15	143177
2019-09-17	119.49	120.96	117.92	120.46	363395
2019-09-18	120.06	120.06	117.42	118.91	214206
2019-09-19	119.17	119.17	116.65	117.02	247746
2019-09-20	116.83	117.79	114.97	115.33	325056
2019-09-23	115.37	117.55	114.76	117.49	234633
2019-09-24	117.56	118.00	114.39	114.84	318936
2019-09-25	114.80	117.95	114.61	117.57	255173
2019-09-26	117.36	117.36	115.43	116.69	334778
2019-09-27	117.12	117.13	114.65	116.40	201089
2019-09-30	116.24	117.30	116.24	116.90	196759
2019-10-01	117.56	118.39	114.09	114.29	222976
2019-10-02	113.50	113.50	110.77	111.72	284618
2019-10-03	112.07	112.96	110.25	112.54	175599
2019-10-04	112.77	113.70	111.46	112.77	187186
2019-10-07	112.71	113.19	111.79	111.91	144011
2019-10-08	111.31	111.46	109.69	109.91	259603
2019-10-09	110.48	111.32	109.44	109.89	154099
2019-10-10	109.71	111.84	109.64	111.09	191142
2019-10-11	112.57	115.56	112.57	113.28	164744
2019-10-14	112.76	113.59	111.98	112.91	119508
2019-10-15	113.11	114.24	112.10	114.09	125915
2019-10-16	113.95	114.95	113.15	113.55	168316
2019-10-17	114.31	115.54	114.24	115.43	219091
2019-10-18	115.33	116.50	114.09	115.74	287446
2019-10-21	116.70	117.51	116.29	117.10	251617
2019-10-22	117.62	120.62	116.96	119.92	352203
2019-10-23	119.26	121.99	118.70	121.65	364010
2019-10-24	121.51	122.01	120.49	121.26	256634
2019-10-25	120.60	121.27	119.00	119.39	218777
2019-10-28	120.24	120.64	118.68	119.00	272987
2019-10-29	118.59	121.39	118.57	120.97	213574
2019-10-30	121.30	121.30	119.35	121.15	152691
2019-10-31	120.72	121.24	118.90	120.95	272111
2019-11-01	121.61	123.40	121.61	123.31	207279
2019-11-04	124.43	125.00	123.19	124.44	323569
2019-11-05	124.63	125.40	122.28	124.74	460547
2019-11-06	123.48	123.48	117.01	118.27	944163
2019-11-07	117.20	121.72	117.01	118.62	305405
2019-11-08	118.61	120.49	117.68	120.05	192354
2019-11-11	119.39	119.39	118.18	118.58	166630
2019-11-12	118.48	120.18	118.05	119.00	217495
2019-11-13	119.28	119.75	118.51	119.05	167634
2019-11-14	118.31	119.36	117.90	118.24	209380
2019-11-15	118.19	119.08	117.21	117.53	267824
2019-11-18	117.13	117.13	114.69	114.76	233476
2019-11-19	115.53	115.93	114.47	114.51	278051
2019-11-20	114.84	115.37	113.56	114.25	324722
2019-11-21	114.78	115.42	114.10	114.34	385726
2019-11-22	114.71	115.31	114.31	114.65	129412
2019-11-25	114.96	116.06	114.15	115.77	381254
2019-11-26	116.10	117.93	115.50	117.28	297274
2019-11-27	117.13	117.96	114.84	115.54	288308
2019-11-29	115.55	116.82	114.14	115.76	176671
2019-12-02	116.24	116.60	113.82	113.88	169752
2019-12-03	112.89	113.55	111.66	112.08	187240
2019-12-04	112.33	113.59	110.68	110.77	393796
2019-12-05	111.13	112.78	111.13	111.65	904972
2019-12-06	113.21	114.78	112.62	112.90	726640
2019-12-09	113.02	113.02	110.23	110.62	380274
2019-12-10	110.71	111.56	109.46	109.68	357625
2019-12-11	109.96	111.12	107.65	109.47	827968
2019-12-12	109.97	110.71	108.80	109.66	509728
2019-12-13	109.66	110.54	107.98	108.26	392587
2019-12-16	108.50	109.88	108.35	109.76	769017
2019-12-17	110.00	111.66	109.78	110.52	949226
2019-12-18	110.88	112.03	110.47	111.50	557216
2019-12-19	111.08	112.74	110.90	111.36	438904
2019-12-20	112.03	112.06	110.58	111.23	337201
2019-12-23	111.23	111.35	109.95	110.82	401258
2019-12-24	111.16	111.40	110.41	111.02	170127
2019-12-26	110.95	111.75	110.18	110.72	129012
2019-12-27	110.99	111.15	109.43	109.73	208055
2019-12-30	109.70	110.20	108.39	109.37	213598
2019-12-31	109.05	110.27	109.05	109.52	168452
2020-01-02	110.46	111.00	107.90	108.98	638379
2020-01-03	108.21	109.24	107.50	109.11	681430
2020-01-06	108.58	109.00	107.21	108.96	573617
2020-01-07	108.81	109.52	108.03	108.28	717824
2020-01-08	108.23	109.12	108.16	108.83	208525
2020-01-09	108.98	110.22	108.91	109.58	321435
2020-01-10	109.77	110.17	108.67	109.10	234099
2020-01-13	108.81	110.53	108.81	109.99	307520
2020-01-14	109.91	109.93	108.22	108.36	342787
2020-01-15	108.06	109.87	107.86	108.85	249954
2020-01-16	109.73	110.17	108.93	109.67	214200
2020-01-17	109.57	114.48	109.46	113.33	1200717
2020-01-21	113.31	113.98	111.36	112.07	616469
2020-01-22	112.00	112.82	111.11	111.56	230468
2020-01-23	111.33	112.90	110.80	112.57	526250
2020-01-24	112.64	114.60	112.38	114.17	443461
2020-01-27	112.79	113.31	111.90	112.85	421189
2020-01-28	113.07	115.00	112.97	113.62	470257
2020-01-29	114.07	115.56	113.14	115.19	270748
2020-01-30	114.21	114.52	112.59	113.78	377701
2020-01-31	113.45	113.74	111.57	112.16	354285
2020-02-03	111.50	112.10	106.33	110.00	890498
2020-02-04	111.00	113.64	111.00	111.51	362712
2020-02-05	112.51	114.71	112.31	113.47	243006
2020-02-06	113.51	113.73	111.99	112.37	126886
2020-02-07	111.63	113.51	111.02	111.97	229069
2020-02-10	111.58	113.04	110.65	112.60	115066
2020-02-11	112.92	115.96	112.92	115.23	491929
2020-02-12	116.18	117.23	115.25	115.99	289290
2020-02-13	115.40	116.43	114.62	115.21	225914
2020-02-14	115.01	115.06	113.43	113.73	181580
2020-02-18	112.74	113.21	111.61	112.29	270017
2020-02-19	112.56	113.38	111.65	111.97	328800
2020-02-20	111.80	113.53	111.80	112.01	277820
2020-02-21	111.44	111.67	108.24	110.63	404527
2020-02-24	108.21	110.09	106.88	109.37	301431
2020-02-25	109.16	111.35	105.32	106.78	890143
2020-02-26	127.00	128.48	109.17	115.27	1095378
2020-02-27	115.35	117.13	112.58	113.56	719536
2020-02-28	110.47	114.31	109.15	111.81	668067
2020-03-02	111.91	112.30	105.65	111.99	405225
2020-03-03	114.27	114.27	106.33	106.99	379287
2020-03-04	108.34	110.90	106.30	110.90	517012
2020-03-05	108.30	109.90	102.23	102.70	529396
2020-03-06	99.80	104.18	97.90	100.71	466640
2020-03-09	94.35	95.84	90.91	93.30	974563
2020-03-10	95.61	96.94	90.60	92.74	905435
2020-03-11	90.85	90.85	86.36	86.97	716779
2020-03-12	81.53	83.76	74.66	74.92	1156893
2020-03-13	77.94	79.15	69.93	76.12	1685024
2020-03-16	69.65	71.44	62.27	63.43	1994056
2020-03-17	64.09	66.90	61.07	63.44	2146055
2020-03-18	59.55	59.55	46.78	48.61	1986357
2020-03-19	48.82	54.04	44.03	50.67	3417284
2020-03-20	51.98	53.32	46.49	47.07	1980876
2020-03-23	45.75	46.57	41.73	43.86	2173921
2020-03-24	47.08	49.62	45.45	48.99	2260178
2020-03-25	49.42	57.02	48.20	55.69	2568149
2020-03-26	56.44	63.53	55.01	61.03	2152429
2020-03-27	59.35	60.41	55.08	57.93	1086083
2020-03-30	57.34	58.62	55.31	57.00	885147
2020-03-31	56.93	59.73	55.84	56.88	1018075
2020-04-01	54.37	54.84	51.51	53.01	1344601
2020-04-02	52.93	54.55	51.41	52.55	1453843
2020-04-03	52.71	53.93	48.27	48.71	1238960
2020-04-06	51.23	53.81	50.47	51.93	2371119
2020-04-07	55.00	59.15	53.34	53.88	1656020
2020-04-08	55.25	56.87	53.33	55.87	1366696
2020-04-09	57.78	60.24	57.01	58.08	1436069
2020-04-13	58.04	58.72	52.21	52.35	1283044
2020-04-14	53.11	55.16	52.77	54.00	1475813
2020-04-15	51.70	52.00	48.64	50.23	1567756
2020-04-16	49.90	50.45	48.00	49.27	1336754
2020-04-17	50.62	52.15	50.34	51.68	1687339
2020-04-20	50.11	50.62	47.97	48.56	1570166
2020-04-21	46.95	50.41	46.61	49.27	2048913
2020-04-22	50.64	52.14	49.99	51.31	1536645
2020-04-23	52.19	54.35	51.61	52.99	1643228
2020-04-24	53.00	53.53	50.38	51.49	1767552
2020-04-27	51.64	54.87	51.56	54.63	1095184
2020-04-28	56.49	57.56	54.10	55.50	972755
2020-04-29	57.68	60.48	56.85	60.07	2837033
2020-04-30	59.06	59.06	55.57	55.63	1474426
2020-05-01	54.55	54.85	50.92	52.69	1070680
2020-05-04	51.11	53.00	49.11	52.84	1496063
2020-05-05	54.67	56.84	53.42	53.98	1950494
2020-05-06	54.51	55.01	52.75	54.82	1656382
2020-05-07	57.31	59.97	54.84	59.23	2660666
2020-05-08	60.90	65.28	60.06	64.35	1799025
2020-05-11	64.30	64.30	60.18	61.06	1627855
2020-05-12	61.80	62.99	59.11	59.26	1269039
2020-05-13	57.79	58.68	55.88	56.76	2286000
2020-05-14	55.34	60.10	54.21	59.57	1484599
2020-05-15	58.63	61.65	56.63	60.59	1276523
2020-05-18	63.01	66.57	62.77	64.45	1376461
2020-05-19	64.07	66.72	62.71	64.40	1061000
2020-05-20	65.12	66.15	64.18	64.85	1135138
2020-05-21	64.76	66.04	63.55	63.67	824537
2020-05-22	64.62	64.63	62.11	63.11	1383732
2020-05-26	66.10	73.85	65.39	72.07	2683840
2020-05-27	74.51	76.91	71.04	73.52	1408149
2020-05-28	74.51	74.51	69.17	70.12	1010787
2020-05-29	67.64	69.56	66.79	68.10	3552190
2020-06-01	68.49	73.70	68.01	72.73	1082546
2020-06-02	74.51	75.42	71.84	72.28	713184
2020-06-03	74.21	78.63	73.22	78.03	1049793
2020-06-04	77.33	81.42	76.69	80.94	1444321
2020-06-05	85.36	93.56	85.36	87.34	2377065
2020-06-08	90.08	93.22	87.31	87.78	1482451
2020-06-09	85.86	86.86	82.20	82.30	1143358
2020-06-10	81.33	81.33	76.79	78.83	728769
2020-06-11	73.42	76.16	71.56	72.76	1112558
2020-06-12	76.44	79.04	71.38	73.36	1254165
2020-06-15	75.53	82.66	72.34	81.43	3383699
2020-06-16	86.94	87.00	80.32	80.78	2143698
2020-06-17	80.41	83.89	79.88	82.46	1229545
2020-06-18	80.95	83.37	79.54	79.63	1325044
2020-06-19	81.33	82.48	77.06	77.71	8488623
2020-06-22	76.54	79.11	75.21	78.88	1490776
2020-06-23	80.61	80.88	77.93	80.36	1386487
2020-06-24	78.45	79.39	74.21	76.15	1977448
2020-06-25	75.35	75.86	72.93	75.13	1364921
2020-06-26	74.41	74.41	72.53	72.98	2535030
2020-06-29	75.78	80.30	74.72	79.93	1472092
2020-06-30	78.77	80.89	78.51	78.94	975639
2020-07-01	78.95	79.99	75.00	75.09	1046035
2020-07-02	77.46	78.86	74.90	74.98	1201262
2020-07-06	77.25	78.44	75.56	77.31	1682576
2020-07-07	76.21	77.58	74.39	74.48	989560
2020-07-08	74.07	75.94	73.96	75.75	674613
2020-07-09	75.58	76.04	70.78	70.94	1163190
2020-07-10	70.77	74.75	70.50	74.34	741442
2020-07-13	75.54	78.05	74.52	75.84	996055
2020-07-14	76.25	79.32	75.38	79.30	655457
2020-07-15	81.67	83.67	80.02	83.11	985808
2020-07-16	81.91	83.83	80.31	82.59	489891
2020-07-17	82.65	83.99	81.61	82.67	531067
2020-07-20	82.46	83.46	81.33	81.65	606100
2020-07-21	82.76	86.26	82.13	85.05	578924
2020-07-22	84.36	86.12	84.12	85.11	341656
2020-07-23	84.90	86.89	84.26	86.41	700467
2020-07-24	86.51	86.51	83.93	84.60	559048
2020-07-27	84.98	86.04	83.24	85.80	370996
2020-07-28	85.31	86.32	84.83	85.64	370836
2020-07-29	85.89	87.77	85.63	87.43	410012
2020-07-30	85.89	85.89	83.66	85.36	368401
2020-07-31	84.61	85.71	82.04	83.06	675461
2020-08-03	83.87	84.42	82.41	84.01	566813
2020-08-04	84.02	86.01	82.68	85.73	560438
2020-08-05	91.01	99.87	91.00	99.70	1396420
2020-08-06	98.43	101.78	98.43	99.83	1317850
2020-08-07	99.84	103.05	98.78	102.91	904877
2020-08-10	103.68	105.15	102.50	104.60	542242
2020-08-11	106.17	108.26	104.26	104.65	1265496
2020-08-12	106.00	106.00	103.05	103.99	893453
2020-08-13	103.03	104.87	102.40	103.50	612972
2020-08-14	102.79	104.43	102.43	102.87	438121
2020-08-17	103.26	103.88	102.12	103.16	948294
2020-08-18	99.66	100.03	96.26	96.71	1491271
2020-08-19	96.69	96.71	93.76	94.21	2412899
2020-08-20	93.18	94.40	91.90	92.47	1139945
2020-08-21	91.86	94.12	90.53	92.23	902094
2020-08-24	92.46	95.95	92.38	95.70	833399
2020-08-25	95.97	96.47	93.79	95.61	586303
2020-08-26	95.89	96.05	93.79	95.26	569934
2020-08-27	95.88	97.36	95.23	96.60	575793
2020-08-28	96.99	99.90	96.35	99.82	566426
2020-08-31	99.58	99.89	97.43	97.90	972890
2020-09-01	97.45	98.35	96.26	97.93	549213
2020-09-02	98.29	99.94	97.50	99.65	510461
2020-09-03	100.10	100.75	95.00	95.37	920627
2020-09-04	97.25	97.55	94.31	96.39	421826
2020-09-08	94.60	96.93	94.29	94.69	332444
2020-09-09	95.14	96.98	94.65	95.95	323565
2020-09-10	96.50	97.29	93.15	93.57	438222
2020-09-11	94.02	95.96	93.27	95.10	729976
2020-09-14	96.13	99.25	95.88	98.81	431358
2020-09-15	99.18	99.46	95.91	96.09	840555
2020-09-16	96.78	97.59	95.09	95.34	669237
2020-09-17	93.35	95.26	92.56	94.05	604103
2020-09-18	94.09	94.39	91.17	91.65	776853
2020-09-21	88.48	89.60	85.92	88.21	1762629
2020-09-22	88.30	92.56	88.01	92.54	1574237
2020-09-23	92.10	94.26	91.42	91.99	2232567
2020-09-24	91.68	94.00	89.82	92.32	1072124
2020-09-25	91.51	91.93	89.04	90.21	866117
2020-09-28	92.07	93.26	90.75	90.90	782522
2020-09-29	90.62	90.75	87.75	88.72	474358
2020-09-30	89.55	91.45	88.48	89.71	548482
2020-10-01	90.05	91.18	89.29	90.27	679176
2020-10-02	88.40	94.75	88.40	93.72	746297
2020-10-05	94.93	96.65	94.72	96.17	351747
2020-10-06	96.46	98.73	95.50	96.33	1331558
2020-10-07	98.00	99.97	97.81	99.24	566873
2020-10-08	100.00	100.76	98.26	100.70	503414
2020-10-09	102.10	103.71	101.52	102.31	525384
2020-10-12	102.06	103.27	101.52	103.08	507028
2020-10-13	101.57	103.96	101.57	103.14	422053
2020-10-14	103.39	105.43	102.81	104.37	604248
2020-10-15	102.24	103.95	100.60	102.81	782805
2020-10-16	103.34	104.28	102.03	102.85	454863
2020-10-19	102.48	104.22	100.81	101.51	609034
2020-10-20	102.72	103.89	102.41	102.60	866372
2020-10-21	101.79	103.86	101.79	103.00	651585
2020-10-22	103.55	107.80	103.36	107.06	398617
2020-10-23	108.31	109.99	106.86	108.68	577126
2020-10-26	106.46	107.83	104.45	105.48	351142
2020-10-27	105.22	105.86	102.70	103.23	328629
2020-10-28	100.50	103.00	99.86	100.01	557773
2020-10-29	99.53	101.68	98.28	100.41	668985
2020-10-30	100.41	100.99	97.66	99.54	527083
2020-11-02	101.27	102.15	99.37	100.04	744100
2020-11-03	102.26	105.28	101.42	103.91	525043
2020-11-04	103.01	106.04	100.10	103.15	755890
2020-11-05	106.99	120.84	106.47	120.75	1397446
2020-11-06	120.81	123.69	118.99	122.60	1522795
2020-11-09	130.54	149.39	128.34	129.02	1849445
2020-11-10	129.13	134.20	127.20	133.27	1198013
2020-11-11	133.28	134.16	130.62	131.61	1032405
2020-11-12	129.46	130.76	125.87	127.53	735709
2020-11-13	129.68	132.74	128.95	132.52	589848
2020-11-16	135.47	139.28	134.32	136.40	998810
2020-11-17	134.36	137.31	132.00	136.05	875587
2020-11-18	138.00	138.31	134.00	134.18	372279
2020-11-19	132.94	136.47	132.64	134.72	376390
2020-11-20	134.60	136.35	134.05	135.28	343416
2020-11-23	136.88	138.46	136.50	137.01	621691
2020-11-24	139.20	140.20	137.43	139.02	849627
2020-11-25	138.54	138.54	134.44	136.75	597758
2020-11-27	138.48	139.05	137.09	138.58	170282
2020-11-30	137.93	138.31	135.22	135.99	249376
2020-12-01	138.02	140.14	135.55	138.46	1166858
2020-12-02	137.01	138.88	135.50	137.25	946004
2020-12-03	137.94	139.42	136.80	137.41	1197817
2020-12-04	138.00	139.50	137.00	138.13	957713
2020-12-07	137.67	138.29	135.25	137.31	469718
2020-12-08	136.44	139.50	135.66	138.34	688574
2020-12-09	138.14	139.22	135.63	136.90	1116294
2020-12-10	135.72	137.09	135.09	136.21	306960
2020-12-11	134.80	137.46	134.67	136.71	1298786
2020-12-14	138.75	138.75	132.47	132.68	377785
2020-12-15	134.48	135.87	133.42	134.35	760355
2020-12-16	134.84	135.22	131.32	131.94	484207
2020-12-17	131.62	132.99	131.24	132.58	466580
2020-12-18	133.00	134.21	130.30	131.86	704780
2020-12-21	129.06	132.56	128.84	131.23	986457
2020-12-22	131.71	132.95	127.42	128.49	591791
2020-12-23	128.94	131.28	128.29	130.25	650456
2020-12-24	131.08	131.08	127.74	129.41	157656
2020-12-28	130.02	130.53	126.35	126.48	331033
2020-12-29	127.17	128.03	125.08	126.86	672211
2020-12-30	127.35	130.24	127.18	128.88	743035
2020-12-31	128.24	130.20	127.77	128.92	413908
2021-01-04	130.28	130.28	123.93	126.16	557443
2021-01-05	125.59	130.69	125.59	129.81	1777244
2021-01-06	130.52	136.57	130.52	135.11	1290474
2021-01-07	135.80	137.67	133.91	136.09	724317
2021-01-08	135.98	137.86	134.19	137.15	908018
2021-01-11	133.41	137.94	133.23	137.54	1683627
2021-01-12	138.81	141.60	137.93	141.18	775027
2021-01-13	140.73	141.97	135.18	135.71	1842240
2021-01-14	137.73	139.30	133.33	136.52	788706
2021-01-15	135.34	136.22	132.48	133.96	525624
2021-01-19	138.12	142.78	136.01	138.83	1296751
2021-01-20	140.35	141.45	138.00	138.42	500755
2021-01-21	138.57	138.57	136.03	137.26	1072677
2021-01-22	135.49	137.52	133.58	136.75	849200
2021-01-25	135.29	137.85	133.09	134.00	828932
2021-01-26	136.42	137.78	134.17	136.76	818060
2021-01-27	134.01	141.86	132.24	139.36	1369432
2021-01-28	141.32	142.97	138.31	138.47	579782
2021-01-29	139.12	139.74	134.64	135.72	548421
2021-02-01	137.67	138.65	135.42	138.36	633530
2021-02-02	139.86	139.94	135.61	136.14	645695
2021-02-03	136.03	137.14	134.72	134.84	1160678
2021-02-04	136.15	137.46	134.56	135.62	531068
2021-02-05	136.14	139.33	135.61	137.93	989714
2021-02-08	138.40	138.68	134.74	135.98	296671
2021-02-09	135.74	138.30	134.06	136.95	996996
2021-02-10	138.09	138.22	134.51	134.74	812474
2021-02-11	135.64	137.24	132.34	133.43	699444
2021-02-12	132.48	134.52	130.26	134.38	711172
2021-02-16	136.33	136.91	133.68	134.98	401027
2021-02-17	134.93	134.99	132.07	133.69	300182
2021-02-18	132.62	133.59	129.40	130.90	932099
2021-02-19	132.20	135.50	131.87	134.48	1208607
2021-02-22	134.19	138.40	132.53	136.92	763514
2021-02-23	136.45	137.99	133.48	137.13	810063
2021-02-24	136.82	144.10	136.82	142.66	1137806
2021-02-25	143.47	144.99	139.56	144.76	868725
2021-02-26	145.00	147.52	143.95	146.41	1813552
2021-03-01	150.82	166.31	146.55	159.32	2733352
2021-03-02	160.13	163.59	159.29	161.87	1001172
2021-03-03	163.05	164.00	158.78	161.45	738987
2021-03-04	160.56	162.92	154.00	160.08	670405
2021-03-05	163.43	166.46	160.46	164.27	999306
2021-03-08	166.48	168.57	164.91	165.88	599226
2021-03-09	166.62	168.75	163.42	166.30	867172
2021-03-10	167.43	169.42	165.64	168.25	398640
2021-03-11	169.42	171.90	166.84	170.28	306611
2021-03-12	170.22	172.95	168.66	169.75	708360
2021-03-15	168.50	170.94	167.27	170.31	802992
2021-03-16	169.33	171.08	165.88	167.42	274065
2021-03-17	167.94	169.56	166.53	168.28	356276
2021-03-18	167.92	169.58	162.41	163.69	579738
2021-03-19	164.48	165.35	161.54	163.36	785915
2021-03-22	162.81	166.06	160.38	165.63	356876
2021-03-23	165.16	166.75	159.72	160.69	450534
2021-03-24	162.58	165.90	161.16	161.20	364197
2021-03-25	160.41	165.32	157.25	164.68	342689
2021-03-26	166.46	166.46	162.20	165.97	518661
2021-03-29	166.23	168.70	162.32	163.61	479456
2021-03-30	164.01	167.79	163.18	167.20	286963
2021-03-31	166.22	168.28	165.01	165.75	551185
2021-04-01	165.91	167.24	162.45	165.49	420686
2021-04-05	166.47	168.06	162.84	163.44	648413
2021-04-06	164.57	166.58	163.58	164.92	701377
2021-04-07	165.25	166.23	161.74	163.33	326050
2021-04-08	162.21	163.70	160.11	160.25	721795
2021-04-09	160.23	163.31	159.05	162.58	523515
2021-04-12	163.57	165.25	161.84	164.86	341215
2021-04-13	164.26	164.54	161.31	163.84	364654
2021-04-14	163.36	165.93	162.65	164.01	548874
2021-04-15	165.72	165.72	163.33	164.63	475608
2021-04-16	166.60	169.79	165.38	169.38	923536
2021-04-19	169.69	169.97	166.13	168.56	493954
2021-04-20	167.92	171.21	164.83	166.83	472685
2021-04-21	158.29	182.38	158.29	181.99	6141799
2021-04-22	185.08	185.54	177.19	179.14	1105290
2021-04-23	180.55	182.58	177.96	182.06	613141
2021-04-26	183.48	185.21	180.62	181.31	869592
2021-04-27	180.92	183.96	178.47	183.08	426895
2021-04-28	183.96	185.22	182.26	183.30	339547
2021-04-29	183.76	186.20	181.21	182.38	571589
2021-04-30	180.73	182.97	178.96	181.32	680570
2021-05-03	183.23	183.81	179.55	180.45	427791
2021-05-04	179.38	180.74	177.66	178.53	534268
2021-05-05	179.60	181.33	177.21	179.35	1053614
2021-05-06	181.99	182.62	176.28	179.37	616461
2021-05-07	180.02	183.67	179.01	182.83	468543
2021-05-10	184.50	185.10	182.00	183.10	737948
2021-05-11	179.51	182.14	177.44	179.62	1252197
2021-05-12	178.88	179.08	168.15	168.63	1010419
2021-05-13	168.80	173.70	168.21	170.13	903713
2021-05-14	171.98	175.97	171.19	174.32	640380
2021-05-17	173.54	177.69	169.97	171.66	650311
2021-05-18	172.34	173.22	168.27	168.36	463826
2021-05-19	165.17	167.86	163.89	167.82	644642
2021-05-20	168.31	169.89	162.59	163.38	1147491
2021-05-21	164.29	167.11	164.29	165.58	528414
2021-05-24	165.71	165.90	162.12	162.89	374934
2021-05-25	163.63	167.97	163.13	165.35	679804
2021-05-26	165.24	166.20	163.40	164.94	542509
2021-05-27	167.09	168.23	166.42	167.40	596926
2021-05-28	167.21	169.52	163.22	164.28	1808241
2021-06-01	166.09	168.70	165.17	165.65	805314
2021-06-02	166.07	169.61	164.10	168.37	870204
2021-06-03	167.30	168.95	165.35	168.09	476392
2021-06-04	167.96	172.18	167.06	171.15	579280
2021-06-07	172.11	173.50	168.76	170.99	640125
2021-06-08	170.87	171.77	167.81	171.53	382383
2021-06-09	171.82	172.44	169.07	169.40	239555
2021-06-10	171.99	173.02	166.94	167.05	346315
2021-06-11	167.70	169.55	167.70	169.42	365955
2021-06-14	169.70	173.07	165.73	165.93	287068
2021-06-15	165.72	167.00	164.13	166.94	285330
2021-06-16	167.21	168.48	165.04	165.20	348928
2021-06-17	164.17	166.66	160.85	163.06	311481
2021-06-18	160.40	161.99	159.58	161.00	482675
2021-06-21	162.49	166.21	162.05	165.82	491964
2021-06-22	166.09	167.61	163.76	166.80	296482
2021-06-23	167.38	170.07	166.00	168.68	346393
2021-06-24	169.99	172.00	168.20	170.68	437122
2021-06-25	171.27	172.05	169.53	171.12	804040
2021-06-28	172.91	173.25	170.96	171.86	432047
2021-06-29	173.05	174.24	170.89	171.10	246154
2021-06-30	170.43	173.68	169.10	173.26	470317
2021-07-01	174.57	174.75	171.92	172.95	314781
2021-07-02	172.83	174.38	171.58	173.78	295934
2021-07-06	174.16	174.96	172.22	173.95	643884
2021-07-07	173.36	174.72	172.00	173.78	301615
2021-07-08	170.64	171.30	164.70	167.86	657340
2021-07-09	170.26	175.08	169.51	174.93	539979
2021-07-12	175.20	177.89	174.04	176.93	423696
2021-07-13	181.01	186.20	179.19	179.30	1242334
2021-07-14	180.22	184.16	179.19	183.29	509898
2021-07-15	181.89	184.56	181.34	184.00	645097
2021-07-16	185.01	185.99	181.38	183.27	576267
2021-07-19	179.77	182.32	177.61	179.43	689899
2021-07-20	180.76	187.38	179.92	185.55	733420
2021-07-21	186.24	188.37	185.57	187.13	500084
2021-07-22	187.62	188.68	186.07	187.78	379887
2021-07-23	188.65	189.64	187.12	188.73	305983
2021-07-26	188.90	190.25	187.16	190.06	292619
2021-07-27	189.79	190.02	187.55	188.47	435586
2021-07-28	188.79	189.91	185.35	187.92	399702
2021-07-29	189.40	190.49	188.11	189.43	319695
2021-07-30	188.36	191.86	188.12	191.49	454670
2021-08-02	192.84	194.44	190.15	190.76	345845
2021-08-03	191.71	194.15	188.80	194.00	464244
2021-08-04	193.02	194.87	192.10	192.99	277293
2021-08-05	193.71	196.49	193.27	193.78	426658
2021-08-06	193.89	195.50	192.67	193.39	454996
2021-08-09	193.07	193.84	189.71	191.01	523430
2021-08-10	191.04	192.74	189.81	191.75	438514
2021-08-11	193.62	194.07	189.98	191.89	678957
2021-08-12	190.35	191.29	180.95	182.46	958602
2021-08-13	182.69	183.00	176.76	178.08	512778
2021-08-16	176.79	179.71	175.70	178.99	819164
2021-08-17	177.28	178.72	175.31	177.14	395282
2021-08-18	175.85	178.66	175.47	176.45	685497
2021-08-19	173.65	179.27	172.28	178.03	838222
2021-08-20	177.83	180.87	176.97	180.45	579882
2021-08-23	182.12	182.52	177.49	179.57	259981
2021-08-24	180.13	181.78	179.44	180.45	336230
2021-08-25	181.20	183.57	180.35	183.11	279405
2021-08-26	183.21	184.91	180.65	184.74	500910
2021-08-27	185.28	186.62	184.71	185.65	376344
2021-08-30	186.43	187.63	184.48	186.18	185225
2021-08-31	185.86	185.93	182.50	182.94	289314
2021-09-01	183.55	184.27	179.30	182.95	377150
2021-09-02	183.94	184.79	181.53	181.98	258635
2021-09-03	182.14	183.97	179.29	179.98	342021
2021-09-07	179.22	180.03	175.21	176.03	642160
2021-09-08	175.46	176.72	174.37	175.95	218524
2021-09-09	175.25	176.48	174.50	175.61	185093
2021-09-10	176.05	179.15	173.78	174.23	234310
2021-09-13	175.29	176.55	172.98	176.13	418401
2021-09-14	177.31	177.31	173.59	173.81	364489
2021-09-15	173.01	175.85	173.01	174.41	448108
2021-09-16	174.99	175.24	170.45	173.98	427933
2021-09-17	173.88	174.50	170.73	172.98	686485
2021-09-20	171.71	174.34	170.21	174.20	423167
2021-09-21	174.46	174.63	171.29	171.39	308551
2021-09-22	172.67	174.01	170.67	171.29	250518
2021-09-23	172.11	176.47	171.34	173.13	622257
2021-09-24	172.48	175.18	172.45	173.77	252063
2021-09-27	174.34	178.10	174.28	174.38	251202
2021-09-28	173.87	174.38	171.39	172.20	243467
2021-09-29	172.80	174.73	171.75	174.02	302484
2021-09-30	175.11	176.51	170.51	170.51	357621
2021-10-01	171.03	175.74	170.08	173.84	271662
2021-10-04	174.00	175.28	170.40	171.51	611943
2021-10-05	171.55	174.06	169.52	172.69	317621
2021-10-06	171.42	173.20	168.14	171.65	354211
2021-10-07	172.58	175.46	172.58	173.54	303547
2021-10-08	173.20	173.20	169.09	171.08	299935
2021-10-11	171.33	171.83	166.47	166.95	262534
2021-10-12	168.05	168.85	166.78	167.21	259503
2021-10-13	166.90	169.20	166.31	168.15	385024
2021-10-14	168.00	172.24	166.64	171.25	630231
2021-10-15	171.84	175.05	171.57	172.18	303294
2021-10-18	170.80	172.29	169.62	171.50	219905
2021-10-19	173.25	175.10	172.05	174.19	248643
2021-10-20	173.92	175.87	173.76	175.02	241722
2021-10-21	174.53	176.83	173.91	175.89	463003
2021-10-22	176.46	177.72	174.80	175.43	205708
2021-10-25	175.74	177.40	174.59	176.10	263269
2021-10-26	176.60	177.36	174.39	176.28	292951
2021-10-27	176.79	178.49	174.09	174.28	209389
2021-10-28	174.88	180.35	174.51	180.19	252210
2021-10-29	179.88	184.70	178.78	182.44	432378
2021-11-01	183.33	186.68	182.12	186.16	235099
2021-11-02	186.96	187.81	185.32	186.86	204223
2021-11-03	187.29	188.97	182.52	182.99	377141
2021-11-04	183.73	186.35	181.57	184.67	328490
2021-11-05	185.62	188.23	183.27	185.95	316900
2021-11-08	186.40	189.45	184.81	188.44	331398
2021-11-09	180.00	192.75	179.00	190.48	574542
2021-11-10	188.82	191.93	186.30	187.55	388665
2021-11-11	187.12	189.52	184.59	184.73	262507
2021-11-12	184.73	187.38	183.98	187.29	288809
2021-11-15	189.35	189.58	186.48	188.10	222639
2021-11-16	188.42	192.65	187.53	191.43	280564
2021-11-17	192.07	192.54	186.22	192.33	225351
2021-11-18	192.32	192.34	188.64	189.83	196877
2021-11-19	189.54	189.81	187.03	187.66	201982
2021-11-22	187.71	189.68	184.11	186.36	270731
2021-11-23	186.33	186.33	183.09	184.91	423958
2021-11-24	185.37	185.44	181.37	184.76	123598
2021-11-26	181.30	183.06	178.46	180.93	267939
2021-11-29	181.92	183.70	178.05	179.21	418271
2021-11-30	178.59	181.33	172.28	174.68	383348
2021-12-01	178.00	180.22	171.98	171.99	438024
2021-12-02	173.10	178.09	171.73	177.23	292894
2021-12-03	177.85	178.24	168.64	172.06	539594
2021-12-06	169.75	177.95	169.75	175.75	582730
2021-12-07	178.36	184.00	176.22	181.91	408505
2021-12-08	181.91	184.85	181.38	183.30	574466
2021-12-09	181.84	190.33	181.18	187.23	656785
2021-12-10	187.94	189.63	186.76	188.48	469205
2021-12-13	188.48	189.90	187.50	189.27	357443
2021-12-14	187.80	193.82	186.59	188.84	649704
2021-12-15	188.84	193.04	186.87	191.31	415667
2021-12-16	191.56	193.78	188.76	190.14	549534
2021-12-17	190.00	191.00	187.40	188.31	766445
2021-12-20	187.45	188.04	183.02	187.12	586925
2021-12-21	187.90	194.01	187.51	191.51	468508
2021-12-22	191.80	193.22	189.74	191.24	604020
2021-12-23	192.42	193.87	190.87	191.75	227195
2021-12-27	192.19	195.30	191.18	195.17	221614
2021-12-28	195.75	197.67	194.21	196.44	169516
2021-12-29	195.74	198.46	195.74	197.11	110527
2021-12-30	197.13	198.96	196.53	196.84	161237
2021-12-31	196.28	198.99	196.28	196.76	188133
2022-01-03	197.04	199.82	194.87	196.27	268064
2022-01-04	196.54	200.85	195.08	198.51	370308
2022-01-05	198.39	200.47	196.90	197.00	340563
2022-01-06	197.21	200.59	195.40	198.65	455224
2022-01-07	198.26	199.01	196.80	197.34	290077
2022-01-10	196.78	196.78	191.52	193.43	366236
2022-01-11	194.08	195.18	188.49	194.81	619377
2022-01-12	193.80	196.07	192.24	194.26	602983
2022-01-13	196.16	198.14	194.69	196.50	515438
2022-01-14	194.53	197.92	192.73	197.27	706187
2022-01-18	195.50	199.74	193.71	198.15	776341
2022-01-19	198.54	198.87	190.84	193.73	628457
2022-01-20	194.45	194.45	188.65	189.02	573649
2022-01-21	188.25	190.02	185.34	186.50	390692
2022-01-24	183.78	187.93	180.35	187.45	528169
2022-01-25	185.58	185.72	180.30	182.72	498548
2022-01-26	185.46	187.51	179.80	180.88	625170
2022-01-27	182.69	185.17	175.72	177.34	402488
2022-01-28	176.85	182.22	175.01	182.07	553162
2022-01-31	181.46	185.75	180.35	185.20	366441
2022-02-01	185.10	187.04	182.83	186.75	241042
2022-02-02	187.46	187.92	184.54	185.04	268245
2022-02-03	179.52	185.78	179.52	183.36	858673
2022-02-04	182.05	185.78	181.09	183.67	306929
2022-02-07	182.77	189.89	181.43	188.31	772108
2022-02-08	189.06	197.11	189.06	196.32	797989
2022-02-09	197.58	201.34	197.29	199.65	515113
2022-02-10	197.35	199.95	195.00	196.05	290251
2022-02-11	195.73	196.51	189.91	191.41	375484
2022-02-14	191.11	194.39	187.64	189.40	665241
2022-02-15	191.96	194.37	190.83	193.00	529487
2022-02-16	191.53	193.57	190.91	192.57	431671
2022-02-17	190.79	191.42	185.46	185.67	544170
2022-02-18	186.07	186.38	181.57	182.71	749330
2022-02-22	188.00	194.65	182.00	182.80	520737
2022-02-23	183.24	189.59	170.27	171.00	1042071
2022-02-24	167.25	171.60	163.84	170.74	1021258
2022-02-25	170.07	179.09	169.80	176.67	594417
2022-02-28	173.68	180.26	173.60	177.62	600392
2022-03-01	176.46	177.18	172.19	174.28	486275
2022-03-02	175.55	179.71	174.87	177.61	592579
2022-03-03	178.23	180.50	177.27	177.80	446108
2022-03-04	175.72	177.70	169.42	170.80	471340
2022-03-07	170.18	170.18	162.76	166.01	992283
2022-03-08	166.01	174.45	164.04	164.94	908417
2022-03-09	168.13	171.88	168.13	168.69	408592
2022-03-10	166.12	169.60	166.10	169.16	346438
2022-03-11	170.00	170.57	166.03	166.17	369232
2022-03-14	167.79	171.50	164.95	165.59	333950
2022-03-15	167.87	169.33	163.94	166.84	327082
2022-03-16	167.14	174.27	167.14	173.49	435717
2022-03-17	172.35	174.22	169.05	173.00	428294
2022-03-18	171.56	173.52	170.14	172.64	824715
2022-03-21	173.60	173.60	167.48	170.06	618483
2022-03-22	170.92	175.34	169.47	173.21	550562
2022-03-23	171.99	172.76	168.31	169.51	365183
2022-03-24	169.81	170.71	165.56	169.12	498414
2022-03-25	169.37	169.37	163.89	165.43	529064
2022-03-28	165.74	166.90	162.49	164.00	530848
2022-03-29	166.29	171.35	165.81	169.85	440081
2022-03-30	169.48	170.06	166.54	167.77	374737
2022-03-31	167.56	167.84	163.81	163.94	420179
2022-04-01	165.39	166.15	159.77	161.49	638660
2022-04-04	160.64	161.03	158.50	159.84	464918
2022-04-05	158.72	159.16	153.09	155.03	918391
2022-04-06	153.41	153.41	150.30	152.18	661685
2022-04-07	151.88	151.93	148.91	150.32	569477
2022-04-08	150.81	151.96	147.61	147.82	520663
2022-04-11	146.99	149.02	146.32	146.57	662991
2022-04-12	147.44	150.73	145.31	145.52	480053
2022-04-13	145.52	148.77	145.31	148.45	406401
2022-04-14	147.89	150.42	147.72	148.56	781690
2022-04-18	148.06	151.28	147.55	149.31	731496
2022-04-19	149.74	152.86	149.31	152.31	385392
2022-04-20	153.65	156.72	153.10	154.10	460016
2022-04-21	156.36	157.05	153.16	154.38	346863
2022-04-22	153.05	154.48	151.91	152.53	560785
2022-04-25	152.52	153.71	149.29	153.42	432598
2022-04-26	151.41	152.98	148.03	149.28	780020
2022-04-27	149.46	152.74	149.46	150.63	403367
2022-04-28	151.92	157.68	150.02	156.89	661200
2022-04-29	156.49	158.64	153.47	153.89	761771
2022-05-02	154.02	157.93	151.98	155.69	549418
2022-05-03	156.62	160.92	155.14	157.90	599287
2022-05-04	157.64	163.11	156.43	162.91	423120
2022-05-05	160.73	161.93	155.39	158.12	556545
2022-05-06	157.03	158.23	154.10	156.61	396175
2022-05-09	154.58	155.78	150.08	151.14	680802
2022-05-10	146.48	150.69	138.03	139.81	1384409
2022-05-11	138.66	139.64	129.89	130.03	1633648
2022-05-12	129.97	134.57	127.02	132.26	1086168
2022-05-13	134.31	140.21	131.72	139.73	954533
2022-05-16	138.91	140.95	136.25	140.38	616496
2022-05-17	144.76	147.54	143.98	146.20	728128
2022-05-18	144.26	147.06	140.35	141.66	506062
2022-05-19	139.87	142.72	139.07	140.00	460594
2022-05-20	142.48	143.06	138.01	142.59	620319
2022-05-23	143.96	144.01	139.74	140.55	707204
2022-05-24	138.90	139.92	134.26	138.95	1237875
2022-05-25	138.19	141.60	136.60	139.74	463445
2022-05-26	142.00	145.70	142.00	144.98	654843
2022-05-27	146.27	150.58	145.91	150.57	519008
2022-05-31	149.40	152.42	148.62	151.46	675761
2022-06-01	151.39	152.46	145.06	147.48	563153
2022-06-02	147.97	150.20	145.51	149.16	288088
2022-06-03	147.16	148.35	145.74	147.11	288925
2022-06-06	148.03	149.55	146.70	148.39	241833
2022-06-07	146.51	149.37	144.85	148.70	313402
2022-06-08	144.55	148.71	144.55	146.39	231478
2022-06-09	145.18	147.31	144.88	146.81	312835
2022-06-10	144.18	144.28	141.60	142.33	365402
2022-06-13	137.47	139.60	133.59	134.96	651096
2022-06-14	135.53	135.93	131.23	131.94	780198
2022-06-15	133.33	135.33	131.36	133.84	561667
2022-06-16	131.51	131.51	124.85	125.39	738569
2022-06-17	126.47	127.27	122.64	124.03	985779
2022-06-21	124.77	128.12	121.85	126.62	622140
2022-06-22	123.70	126.95	122.37	125.33	396670
2022-06-23	125.17	126.75	123.61	126.31	563176
2022-06-24	127.96	131.81	127.01	130.62	1124083
2022-06-27	130.46	131.69	129.06	130.91	517276
2022-06-28	132.00	133.49	129.06	129.24	297751
2022-06-29	129.40	129.40	124.27	125.39	535115
2022-06-30	124.37	125.64	122.09	125.36	517453
2022-07-01	125.31	127.59	123.50	126.67	488486
2022-07-05	123.71	130.00	123.71	129.96	465882
2022-07-06	129.28	130.75	127.39	128.22	229791
2022-07-07	129.36	130.23	127.86	128.24	472970
2022-07-08	127.00	130.14	126.84	127.44	638774
2022-07-11	125.89	126.51	123.77	125.57	344778
2022-07-12	124.36	127.60	124.36	125.13	476105
2022-07-13	122.68	124.89	121.90	123.55	794843
2022-07-14	122.02	124.33	120.30	124.14	703466
2022-07-15	126.02	127.99	124.33	127.51	306819
2022-07-18	129.38	130.34	127.59	127.72	273206
2022-07-19	129.90	134.22	128.43	133.95	428784
2022-07-20	134.29	136.81	133.31	136.32	296752
2022-07-21	136.38	137.62	135.02	137.46	203369
2022-07-22	137.46	138.37	134.85	136.58	266690
2022-07-25	136.58	136.58	134.75	135.67	651855
2022-07-26	134.23	135.75	132.41	135.55	294380
2022-07-27	137.28	141.66	136.11	141.14	323264
2022-07-28	141.70	143.31	140.30	142.27	414961
2022-07-29	142.93	145.33	142.16	144.69	547546
2022-08-01	142.87	145.33	141.56	142.08	535383
2022-08-02	141.04	145.29	140.01	144.19	694238
2022-08-03	145.44	147.81	143.94	147.53	782609
2022-08-04	159.27	159.27	144.11	146.36	620264
2022-08-05	145.00	146.79	143.20	146.73	375855
2022-08-08	147.20	149.15	147.00	148.10	414322
2022-08-09	147.16	147.49	144.92	145.72	273858
2022-08-10	148.53	151.90	147.32	150.80	424524
2022-08-11	151.99	153.97	151.10	151.76	243387
2022-08-12	151.80	157.07	150.91	156.98	432781
2022-08-15	156.75	157.98	155.37	156.94	479142
2022-08-16	156.72	161.52	155.65	160.30	625044
2022-08-17	158.09	159.09	156.43	157.38	695404
2022-08-18	157.58	158.95	156.52	158.85	239818
2022-08-19	157.41	157.56	152.48	154.16	291539
2022-08-22	151.18	151.91	149.45	150.91	313561
2022-08-23	151.43	152.63	148.87	149.55	245070
2022-08-24	149.09	150.97	147.89	150.56	185794
2022-08-25	151.60	153.33	151.12	152.76	209862
2022-08-26	154.54	154.54	147.93	147.95	491028
2022-08-29	146.16	148.60	144.35	148.03	405466
2022-08-30	148.45	149.23	144.99	145.47	295124
2022-08-31	145.70	146.32	143.55	143.82	208502
2022-09-01	143.07	144.40	141.44	144.19	268027
2022-09-02	145.72	146.70	141.92	142.34	262216
2022-09-06	142.33	142.69	139.26	141.55	290612
2022-09-07	141.54	145.79	141.31	145.43	237269
2022-09-08	144.56	146.73	142.56	146.46	222248
2022-09-09	147.24	151.35	146.07	150.81	341615
2022-09-12	151.66	154.27	151.64	152.79	366785
2022-09-13	148.31	149.44	145.87	146.15	603194
2022-09-14	145.89	146.48	143.98	145.86	428226
2022-09-15	144.84	146.74	141.55	142.50	419196
2022-09-16	139.55	140.84	132.91	134.24	1127508
2022-09-19	133.46	137.31	132.84	137.16	850545
2022-09-20	136.52	137.33	133.05	134.34	464573
2022-09-21	134.89	138.46	133.02	133.21	350058
2022-09-22	132.28	133.18	127.40	128.16	387290
2022-09-23	126.46	128.22	124.58	126.85	447141
2022-09-26	126.20	127.84	123.54	123.88	595197
2022-09-27	124.68	126.41	122.33	123.99	413517
2022-09-28	124.96	130.05	124.51	129.45	372510
2022-09-29	127.65	130.78	125.64	130.25	692735
2022-09-30	130.15	132.44	126.99	128.17	487767
2022-10-03	129.16	131.76	127.21	130.63	794430
2022-10-04	133.60	137.93	133.17	137.91	549102
2022-10-05	136.34	137.93	133.76	137.93	662273
2022-10-06	137.86	138.60	135.53	137.11	279067
2022-10-07	136.11	136.11	133.01	134.72	282000
2022-10-10	134.41	135.45	133.21	134.91	222107
2022-10-11	134.13	137.14	133.86	134.75	283131
2022-10-12	135.15	135.41	133.35	133.65	190869
2022-10-13	130.94	135.41	129.35	133.84	506139
2022-10-14	133.85	133.85	124.74	126.20	763285
2022-10-17	129.00	131.41	128.72	130.34	738925
2022-10-18	133.84	135.48	133.10	134.79	442824
2022-10-19	133.68	133.68	129.65	129.99	316722
2022-10-20	130.16	130.60	124.03	124.11	361967
2022-10-21	124.15	128.55	122.92	128.40	314387
2022-10-24	128.99	131.75	128.00	131.37	350418
2022-10-25	131.53	136.87	131.53	136.87	475825
2022-10-26	137.87	139.51	137.07	138.28	391577
2022-10-27	140.00	142.20	136.39	136.92	758641
2022-10-28	137.92	140.33	135.42	140.28	644776
2022-10-31	140.54	142.26	139.50	139.86	367102
2022-11-01	141.56	141.68	138.73	141.39	284106
2022-11-02	140.80	141.73	135.54	135.79	389552
2022-11-03	134.07	134.84	129.84	130.00	711807
2022-11-04	133.34	135.35	129.17	131.34	462790
2022-11-07	132.13	136.56	131.41	136.34	517197
2022-11-08	137.01	140.64	134.10	138.22	666281
2022-11-09	134.00	134.00	124.56	125.53	1231304
2022-11-10	128.01	138.05	128.01	137.22	1265173
2022-11-11	138.14	144.97	136.71	141.39	1562496
2022-11-14	139.53	140.93	136.87	137.15	2398890
2022-11-15	139.24	144.18	139.07	140.04	702956
2022-11-16	138.42	140.87	138.17	139.84	338150
2022-11-17	138.04	139.23	136.53	138.48	702029
2022-11-18	140.49	141.59	137.21	138.92	328756
2022-11-21	137.65	140.11	137.38	139.13	281586
2022-11-22	139.55	141.46	137.34	140.05	654608
2022-11-23	139.68	143.06	139.68	142.06	231661
2022-11-25	141.30	143.33	140.84	143.07	128187
2022-11-28	142.52	143.39	139.99	140.28	493301
2022-11-29	140.00	141.81	139.12	140.62	569597
2022-11-30	140.11	144.23	138.29	144.19	724431
2022-12-01	145.52	147.90	144.04	145.25	642958
2022-12-02	143.05	145.00	142.91	143.94	404024
2022-12-05	142.44	142.44	139.70	140.38	637744
2022-12-06	140.03	140.77	135.29	137.42	387035
2022-12-07	137.43	138.78	136.41	138.20	498248
2022-12-08	139.63	139.97	137.33	139.16	344714
2022-12-09	138.07	140.37	137.29	137.98	624953
2022-12-12	138.97	141.39	136.91	141.28	404611
2022-12-13	146.41	147.88	140.78	141.93	543175
2022-12-14	141.39	142.76	139.53	140.27	440022
2022-12-15	138.45	139.49	133.04	134.59	2539596
2022-12-16	133.07	134.64	129.98	130.83	693859
2022-12-19	130.05	131.00	127.67	129.24	855257
2022-12-20	129.23	130.63	127.83	129.93	544006
2022-12-21	131.70	135.93	130.34	133.79	658842
2022-12-22	131.94	132.70	129.37	132.41	463628
2022-12-23	131.85	132.35	130.43	132.22	586786
2022-12-27	132.72	134.32	131.27	133.32	818636
2022-12-28	133.63	135.70	129.96	130.13	293632
2022-12-29	131.35	135.62	130.25	134.88	382080
2022-12-30	133.78	134.86	132.85	133.90	295660
2023-01-03	135.61	136.75	132.34	133.65	831051
2023-01-04	135.29	138.79	135.29	137.94	559541
2023-01-05	137.02	138.30	135.10	138.18	416329
2023-01-06	140.50	143.36	138.79	142.11	566042
2023-01-09	143.61	144.85	140.79	143.70	792193
2023-01-10	142.66	144.76	142.06	144.11	753371
2023-01-11	145.44	145.88	143.93	145.36	634467
2023-01-12	146.69	148.36	144.24	147.92	709301
2023-01-13	147.74	151.42	146.86	151.00	810876
2023-01-17	151.00	151.90	148.95	148.98	601830
2023-01-18	149.56	150.91	147.50	148.01	568719
2023-01-19	147.00	147.62	144.98	145.28	396642
2023-01-20	145.84	147.29	144.85	146.58	814657
2023-01-23	147.74	150.35	147.01	149.91	462232
2023-01-24	149.67	152.67	149.04	151.26	421356
2023-01-25	148.85	150.25	148.23	149.85	344668
2023-01-26	151.41	152.26	148.60	150.44	373757
2023-01-27	149.62	154.36	149.00	154.36	514396
2023-01-30	152.94	154.17	150.59	150.86	326444
2023-01-31	151.25	155.45	151.25	155.45	443275
2023-02-01	155.03	158.50	153.63	157.87	574994
2023-02-02	160.16	162.02	158.87	160.87	633376
2023-02-03	158.67	161.36	158.16	160.12	586278
2023-02-06	157.58	159.66	156.02	157.84	387560
2023-02-07	156.44	158.70	154.53	158.14	352832
2023-02-08	157.50	157.92	155.26	156.31	245822
2023-02-09	156.85	158.48	152.76	152.85	335234
2023-02-10	151.91	153.13	150.70	152.31	535529
2023-02-13	152.65	154.64	151.63	154.11	309103
2023-02-14	153.52	156.61	152.28	155.80	509078
2023-02-15	154.37	158.17	154.05	157.11	562906
2023-02-16	155.43	157.84	154.18	155.38	428123
2023-02-17	154.52	155.99	148.00	155.09	434759
2023-02-21	158.67	158.67	152.59	153.93	896005
2023-02-22	155.49	156.47	153.72	153.87	519594
2023-02-23	154.62	155.54	151.90	154.09	328874
2023-02-24	151.69	153.41	150.67	152.48	249693
2023-02-27	154.12	155.77	153.64	154.50	448036
2023-02-28	153.30	157.00	153.30	155.49	402805
2023-03-01	155.09	156.88	153.67	154.95	301265
2023-03-02	153.51	156.57	152.85	155.92	249472
2023-03-03	156.72	158.62	155.41	157.69	253907
2023-03-06	157.60	158.88	155.25	156.12	309539
2023-03-07	155.96	157.81	154.03	154.18	400435
2023-03-08	154.30	155.59	152.42	153.42	363640
2023-03-09	153.44	155.02	149.98	150.03	287113
2023-03-10	150.53	150.99	143.22	144.49	790931
2023-03-13	142.27	145.18	139.72	142.09	923857
2023-03-14	146.43	148.55	141.90	143.21	719896
2023-03-15	139.38	140.33	136.35	138.97	855305
2023-03-16	138.10	140.83	136.57	137.96	820157
2023-03-17	136.35	136.89	132.64	133.82	1225990
2023-03-20	135.51	137.52	135.38	136.52	796679
2023-03-21	138.80	142.34	138.80	140.53	657127
2023-03-22	140.53	141.59	136.93	137.00	436370
2023-03-23	137.79	139.93	134.73	135.72	323394
2023-03-24	134.00	136.64	133.03	136.22	470286
2023-03-27	138.32	139.76	137.13	137.85	411200
2023-03-28	137.62	140.23	137.62	139.42	350062
2023-03-29	140.86	142.26	140.14	141.99	380279
2023-03-30	143.75	144.55	142.70	143.55	425017
2023-03-31	145.06	147.00	144.31	146.61	408661
2023-04-03	146.81	147.48	144.74	146.13	395045
2023-04-04	146.89	146.89	139.99	140.64	458826
2023-04-05	139.57	140.10	136.76	137.93	497903
2023-04-06	137.44	137.79	136.11	136.13	324376
2023-04-10	135.56	138.21	135.19	138.16	448270
2023-04-11	138.65	140.26	138.59	138.83	399991
2023-04-12	140.44	140.44	138.35	138.41	222129
2023-04-13	139.05	139.14	137.36	138.62	365459
2023-04-14	137.98	140.37	137.26	139.01	468310
2023-04-17	139.21	140.80	139.21	140.50	258487
2023-04-18	141.03	142.34	140.82	141.65	429715
2023-04-19	141.11	143.47	141.11	143.30	498082
2023-04-20	142.48	144.02	141.56	142.21	421564
2023-04-21	142.00	142.57	140.60	141.83	318922
2023-04-24	141.94	142.67	140.59	140.99	390017
2023-04-25	139.99	140.16	136.68	136.99	759285
2023-04-26	136.44	137.46	134.58	135.30	456481
2023-04-27	136.30	140.27	136.30	140.00	1013386
2023-04-28	140.57	141.44	139.88	140.88	249529
2023-05-01	140.85	144.06	140.85	142.94	506472
2023-05-02	142.36	145.44	140.70	145.14	651109
2023-05-03	145.86	148.84	144.75	145.30	562461
2023-05-04	144.84	146.30	142.12	142.95	407179
2023-05-05	145.65	146.71	144.67	146.09	371108
2023-05-08	146.73	147.28	144.87	145.76	291188
2023-05-09	145.04	146.37	144.70	145.73	521544
2023-05-10	153.19	155.80	140.13	143.65	1595611
2023-05-11	144.15	145.59	140.00	141.47	679024
2023-05-12	142.49	143.08	137.77	140.03	706883
2023-05-15	141.00	143.13	140.09	141.28	344766
2023-05-16	140.76	141.08	137.16	137.27	618915
2023-05-17	138.27	141.11	137.66	140.96	740520
2023-05-18	141.04	142.58	139.18	142.23	294241
2023-05-19	143.80	143.80	139.86	140.70	379053
2023-05-22	141.21	142.41	139.75	141.67	255847
2023-05-23	140.67	141.70	137.54	138.04	324841
2023-05-24	137.08	137.71	133.70	135.08	388606
2023-05-25	134.66	135.77	133.05	134.47	341987
2023-05-26	135.01	135.96	133.07	135.36	236805
2023-05-30	135.45	136.09	133.25	135.22	433701
2023-05-31	134.45	135.88	130.90	132.00	493776
2023-06-01	132.00	134.00	131.08	133.18	518695
2023-06-02	135.18	139.78	134.61	139.50	510330
2023-06-05	138.92	139.77	135.95	136.90	702097
2023-06-06	136.90	141.26	136.90	140.96	510577
2023-06-07	141.50	144.87	141.44	144.18	367880
2023-06-08	144.03	144.58	141.91	142.57	233742
2023-06-09	142.57	144.71	139.86	141.01	202817
2023-06-12	140.83	142.85	140.04	142.22	210172
2023-06-13	142.56	145.05	142.56	143.93	299815
2023-06-14	144.57	145.32	141.60	142.10	552779
2023-06-15	141.43	145.24	141.43	144.61	381991
2023-06-16	144.82	145.37	142.48	144.56	596955
2023-06-20	143.52	144.28	142.01	143.42	371593
2023-06-21	142.61	144.42	141.96	143.66	335651
2023-06-22	143.83	143.83	140.48	141.62	331487
2023-06-23	139.55	140.71	138.48	140.29	354523
2023-06-26	140.43	143.70	140.43	141.75	350884
2023-06-27	141.85	145.48	141.63	145.14	499159
2023-06-28	145.52	146.34	144.13	144.75	368080
2023-06-29	144.61	147.61	144.61	147.49	375781
2023-06-30	148.46	149.06	147.26	147.83	222291
2023-07-03	147.16	147.72	145.84	147.54	172496
2023-07-05	143.99	147.07	143.98	145.24	430671
2023-07-06	143.16	144.50	141.41	143.55	319371
2023-07-07	144.06	146.89	144.06	144.51	289022
2023-07-10	143.99	147.95	143.99	145.90	325223
2023-07-11	146.68	147.13	144.92	145.33	467174
2023-07-12	147.78	148.62	146.13	147.62	559329
2023-07-13	148.13	148.66	146.67	147.89	316894
2023-07-14	147.33	147.68	142.70	143.95	418410
2023-07-17	142.88	143.25	140.95	141.72	605876
2023-07-18	140.73	143.49	140.39	141.56	521020
2023-07-19	141.17	143.38	140.68	142.18	500348
2023-07-20	143.24	143.26	140.31	141.93	435719
2023-07-21	142.42	145.80	141.06	144.08	571505
2023-07-24	144.21	145.85	143.52	145.01	530601
2023-07-25	145.01	146.81	143.63	145.93	420560
2023-07-26	145.89	147.27	144.64	146.81	435068
2023-07-27	147.72	151.92	147.34	150.00	750763
2023-07-28	150.76	152.12	149.25	151.62	530960
2023-07-31	151.87	152.99	150.68	151.85	453221
2023-08-01	150.71	151.40	147.96	148.79	580009
2023-08-02	146.89	147.20	143.89	143.94	611579
2023-08-03	138.17	143.00	136.71	141.98	1062981
2023-08-04	142.00	145.66	141.11	142.55	701516
2023-08-07	143.69	147.61	143.50	146.40	692863
2023-08-08	144.70	147.75	143.61	146.92	686295
2023-08-09	147.38	148.34	146.09	147.28	385084
2023-08-10	148.35	150.55	147.74	148.72	549486
2023-08-11	148.66	150.78	148.11	148.61	395736
2023-08-14	147.75	150.41	147.40	150.25	594931
2023-08-15	149.37	150.29	146.80	146.88	422193
2023-08-16	146.59	147.21	144.63	145.16	389006
2023-08-17	145.80	146.19	142.61	142.66	431918
2023-08-18	141.65	144.68	141.12	141.95	490478
2023-08-21	141.77	142.89	139.07	141.48	335022
2023-08-22	142.14	142.37	138.28	139.60	349357
2023-08-23	139.39	144.18	138.83	143.46	450653
2023-08-24	142.61	144.37	141.44	141.48	258521
2023-08-25	142.23	142.98	140.19	141.89	244966
2023-08-28	142.71	144.01	142.68	143.46	236685
2023-08-29	143.26	145.82	142.66	145.79	283988
2023-08-30	145.65	147.32	145.48	145.94	257049
2023-08-31	145.98	146.70	144.93	145.59	303571
2023-09-01	146.32	147.34	145.47	146.52	231205
2023-09-05	145.55	145.55	140.48	140.62	448969
2023-09-06	140.69	142.19	140.12	141.25	376885
2023-09-07	139.93	140.19	137.59	139.47	731702
2023-09-08	139.06	139.06	137.62	138.35	421244
2023-09-11	138.00	138.00	138.00	138.00	8700
2023-09-12	137.03	138.18	136.40	137.00	378829
2023-09-13	136.99	137.68	135.30	136.27	580703
2023-09-14	138.04	139.07	136.54	138.83	552878
2023-09-15	139.02	139.04	137.28	138.12	654608
2023-09-18	138.00	138.45	137.01	137.27	368413
2023-09-19	136.87	137.60	135.08	135.93	283760
2023-09-20	137.08	138.12	134.49	134.72	217891
2023-09-21	133.53	133.63	131.73	131.92	499296
2023-09-22	131.80	132.18	129.95	129.98	348910
2023-09-25	129.80	131.15	129.44	130.74	228465
2023-09-26	129.60	130.33	127.66	127.68	261660
2023-09-27	128.98	129.00	126.69	127.67	329268
2023-09-28	127.50	129.24	126.27	128.22	480806
2023-09-29	129.59	129.76	127.19	128.00	460816
2023-10-02	128.06	128.46	126.18	126.42	393096
2023-10-03	125.26	125.73	123.46	123.65	414425
2023-10-04	123.66	125.53	123.34	125.14	302529
2023-10-05	125.27	125.95	123.45	123.89	315532
2023-10-06	123.20	125.48	122.74	124.47	337341
2023-10-09	123.19	124.37	121.84	123.91	213506
2023-10-10	124.74	128.13	124.50	127.79	399094
2023-10-11	128.39	128.39	124.85	125.60	347745
2023-10-12	124.99	124.99	120.30	120.47	456278
2023-10-13	120.47	121.12	119.35	119.77	426659
2023-10-16	121.42	122.93	120.80	122.72	396828
2023-10-17	122.00	125.74	122.00	125.54	462784
2023-10-18	123.89	123.89	120.92	121.37	486710
2023-10-19	121.16	122.21	118.20	118.45	662446
2023-10-20	118.44	119.08	115.51	115.69	564050
2023-10-23	115.54	116.60	114.27	114.46	344484
2023-10-24	115.31	115.88	113.72	115.75	626039
2023-10-25	114.81	115.28	112.90	113.35	478322
2023-10-26	113.90	116.31	112.71	115.61	471452
2023-10-27	116.07	116.07	111.88	112.10	459921
2023-10-30	113.27	114.56	110.96	112.85	356517
2023-10-31	113.15	114.24	112.51	112.87	347155
2023-11-01	112.24	113.10	109.59	111.05	727031
2023-11-02	113.33	114.67	111.75	113.89	684223
2023-11-03	115.50	118.72	115.27	117.41	621021
2023-11-06	117.04	117.04	114.79	116.28	483457
2023-11-07	115.06	115.83	113.93	114.46	606176
2023-11-08	119.65	119.65	113.77	115.48	1115939
2023-11-09	116.29	119.01	115.41	118.66	669187
2023-11-10	119.31	120.73	118.28	120.21	491885
2023-11-13	119.23	120.07	118.32	118.80	444120
2023-11-14	121.80	124.75	118.33	124.14	575815
2023-11-15	124.34	126.48	123.89	124.53	839046
2023-11-16	124.44	125.26	122.48	122.98	503510
2023-11-17	124.28	124.85	122.44	124.78	505296
2023-11-20	124.51	126.68	123.21	125.43	893620
2023-11-21	124.71	124.81	123.15	123.47	225874
2023-11-22	123.91	124.76	122.86	123.82	177588
2023-11-24	123.43	125.52	123.40	125.24	129488
2023-11-27	124.07	125.74	123.75	124.96	262959
2023-11-28	124.78	125.84	123.74	124.43	272212
2023-11-29	125.47	126.90	125.07	126.43	384176
2023-11-30	126.90	127.11	125.17	126.23	294766
2023-12-01	125.84	130.43	124.69	130.42	369407
2023-12-04	129.91	134.77	128.40	133.41	656789
2023-12-05	132.59	132.59	129.61	129.98	327389
2023-12-06	131.10	133.59	131.10	132.21	363061
2023-12-07	132.73	135.37	132.33	134.44	613367
2023-12-08	134.26	137.76	133.75	135.21	533125
2023-12-11	135.10	137.42	135.10	137.30	384362
2023-12-12	137.32	138.39	135.49	136.68	261676
2023-12-13	136.68	140.55	135.26	139.83	389570
2023-12-14	142.47	146.94	142.47	146.01	818419
2023-12-15	146.36	146.68	143.39	143.62	850683
2023-12-18	144.39	144.72	142.92	143.67	337283
2023-12-19	144.34	146.05	143.91	144.96	277317
2023-12-20	144.15	147.48	143.63	143.69	317838
2023-12-21	144.95	147.05	144.50	146.71	402611
2023-12-22	146.93	148.37	146.33	146.69	180657
2023-12-26	147.11	148.93	146.62	148.63	141007
2023-12-27	148.78	149.68	148.50	148.75	218329
2023-12-28	148.48	149.76	146.35	148.84	215756
2023-12-29	148.71	149.39	146.95	147.17	162173
2024-01-02	146.29	147.16	144.12	145.35	307587
2024-01-03	143.98	144.32	139.66	139.98	369831
2024-01-04	139.82	140.08	137.79	138.74	413093
2024-01-05	137.44	140.30	137.44	137.97	408200
2024-01-08	137.49	139.61	137.05	139.44	288097
2024-01-09	137.73	138.84	137.06	137.94	225127
2024-01-10	137.94	139.44	136.76	139.29	249451
2024-01-11	139.21	141.57	137.89	141.39	349366
2024-01-12	142.57	143.30	139.55	139.73	185668
2024-01-16	138.36	139.79	137.75	138.90	318458
2024-01-17	136.73	138.00	134.87	135.39	327468
2024-01-18	136.12	138.42	135.75	138.03	190561
2024-01-19	138.35	141.75	136.99	141.64	372521
2024-01-22	142.20	144.07	141.64	143.71	258224
2024-01-23	145.44	145.85	142.03	142.17	223265
2024-01-24	143.41	144.43	139.43	139.48	164668
2024-01-25	141.46	142.21	139.46	141.10	254617
2024-01-26	142.10	142.98	140.43	141.33	172544
2024-01-29	141.20	144.88	140.64	144.83	274580
2024-01-30	143.60	145.32	143.35	145.08	216572
2024-01-31	145.22	145.67	141.07	141.07	295177
2024-02-01	142.06	146.15	140.90	145.52	662555
2024-02-02	143.78	143.97	140.78	143.12	492106
2024-02-05	141.25	141.32	138.66	139.83	233562
2024-02-06	139.44	141.79	139.44	141.30	183923
2024-02-07	143.15	143.73	140.47	142.94	359173
2024-02-08	143.26	145.42	142.51	145.35	220603
2024-02-09	146.20	146.32	144.55	145.73	298469
2024-02-12	146.47	148.95	145.50	148.44	481101
2024-02-13	143.79	144.55	141.36	142.46	330028
2024-02-14	144.55	145.06	142.84	144.13	366991
2024-02-15	144.79	146.38	144.06	144.67	324012
2024-02-16	143.91	146.34	142.89	144.54	433091
2024-02-20	144.75	148.45	139.99	148.31	689923
2024-02-21	149.38	151.10	148.90	150.64	936410
2024-02-22	151.86	151.95	149.41	150.83	399698
2024-02-23	151.62	153.46	150.24	153.34	503320
2024-02-26	152.78	155.08	151.83	154.87	523111
2024-02-27	154.92	155.38	152.08	153.48	580674
2024-02-28	152.54	153.49	150.83	151.43	459604
2024-02-29	152.78	153.67	151.28	152.16	373026
2024-03-01	152.26	154.55	151.44	154.15	544092
2024-03-04	154.93	155.20	152.95	154.00	360967
2024-03-05	153.48	153.48	149.87	150.87	342137
2024-03-06	152.85	154.83	152.36	153.51	495783
2024-03-07	154.12	155.59	153.82	154.63	352149
2024-03-08	155.78	156.39	153.67	153.87	543098
2024-03-11	153.60	154.85	152.99	154.33	200564
2024-03-12	154.01	155.85	153.16	155.62	190498
2024-03-13	155.33	158.04	155.33	156.16	239488
2024-03-14	155.66	156.24	152.56	153.50	336739
2024-03-15	153.23	155.27	153.21	153.39	662040
2024-03-18	153.40	154.46	150.52	151.00	328229
2024-03-19	150.87	152.34	150.21	151.38	368593
2024-03-20	150.96	152.76	150.40	151.81	235216
2024-03-21	152.01	156.77	151.47	156.70	566125
2024-03-22	156.30	156.50	153.78	154.39	342032
2024-03-25	154.62	155.59	154.39	154.69	262884
2024-03-26	155.08	155.98	154.36	155.75	175647
2024-03-27	156.94	159.70	156.94	159.53	275381
2024-03-28	159.64	161.02	158.65	160.79	315576
2024-04-01	160.75	160.75	155.94	158.53	309767
2024-04-02	157.02	157.02	154.10	155.09	432799
2024-04-03	154.19	156.45	153.19	154.97	344427
2024-04-04	156.59	157.43	150.56	150.77	456546
2024-04-05	150.85	152.32	150.56	150.73	253322
2024-04-08	151.54	152.26	150.50	151.64	170055
2024-04-09	152.45	153.26	150.34	153.14	221880
2024-04-10	149.38	150.01	147.01	147.39	275247
2024-04-11	148.49	149.25	147.21	147.66	301021
2024-04-12	146.06	146.75	144.91	145.42	275477
2024-04-15	146.83	147.64	142.81	143.32	278616
2024-04-16	142.50	143.55	141.00	142.92	231465
2024-04-17	144.09	144.09	140.82	141.27	211688
2024-04-18	142.55	143.20	140.54	141.01	205745
2024-04-19	141.46	143.29	140.93	142.60	290269
2024-04-22	143.41	144.16	141.86	141.93	276429
2024-04-23	142.45	146.46	142.35	145.36	258726
2024-04-24	144.62	145.76	143.51	144.69	220723
2024-04-25	142.70	143.31	140.32	141.53	357438
2024-04-26	141.42	142.88	140.82	141.25	167549
2024-04-29	142.09	142.66	140.70	142.15	354484
2024-04-30	141.12	141.12	138.66	138.97	423611
2024-05-01	138.59	140.45	137.44	137.51	436398
2024-05-02	139.20	139.87	136.79	138.87	303895
2024-05-03	140.86	142.65	138.67	140.08	544964
2024-05-06	140.94	141.90	139.51	139.99	295612
2024-05-07	140.32	143.16	140.01	141.83	660906
2024-05-08	136.70	139.97	132.34	138.58	775376
2024-05-09	138.14	138.34	134.99	136.28	552489
2024-05-10	136.42	138.66	135.98	138.09	581657
2024-05-13	139.34	139.34	136.71	137.22	467207
2024-05-14	138.77	138.77	136.34	137.01	817497
2024-05-15	138.11	138.52	135.06	135.79	1571714
2024-05-16	136.05	136.05	132.44	132.64	815324
2024-05-17	132.23	133.74	131.74	133.08	390218
2024-05-20	132.90	134.68	132.73	133.48	400332
2024-05-21	133.48	134.15	131.87	132.96	433063
2024-05-22	129.57	131.49	128.64	129.05	615613
2024-05-23	129.56	129.56	126.41	126.76	793961
2024-05-24	127.48	127.73	124.62	124.73	374524
2024-05-28	125.18	125.46	122.64	123.09	450861
2024-05-29	121.59	123.52	121.21	122.89	528893
2024-05-30	123.67	124.72	122.80	124.09	813606
2024-05-31	124.74	129.01	124.25	128.91	616942
2024-06-03	129.07	129.55	126.75	127.25	674913
2024-06-04	127.00	128.85	126.36	127.01	529994
2024-06-05	127.38	128.97	126.20	128.88	334555
2024-06-06	128.54	129.59	125.76	125.90	451633
2024-06-07	125.00	126.63	124.51	125.89	336679
2024-06-10	124.87	127.01	124.84	126.46	233162
2024-06-11	125.74	125.92	124.00	124.22	325262
2024-06-12	127.18	129.60	127.18	128.41	575186
2024-06-13	127.84	128.16	124.23	126.48	900727
2024-06-14	125.00	126.49	122.74	123.78	648643
2024-06-17	123.42	125.12	123.42	125.09	264834
2024-06-18	125.05	126.64	125.05	126.34	448553
2024-06-20	126.00	126.76	125.32	125.91	311273
2024-06-21	126.34	126.34	123.80	125.90	2371317
2024-06-24	126.15	129.82	125.15	128.00	551042
2024-06-25	126.98	127.22	122.84	123.47	599579
2024-06-26	123.17	124.43	122.36	122.87	418270
2024-06-27	123.38	124.78	122.00	124.65	430977
2024-06-28	125.56	126.20	121.43	122.61	805713
2024-07-01	123.23	124.08	119.34	119.40	502264
2024-07-02	119.30	121.03	118.41	120.90	409071
2024-07-03	121.73	122.15	120.75	121.25	497453
2024-07-05	120.96	121.07	119.04	119.13	749665
2024-07-08	120.04	120.36	119.08	119.85	379408
2024-07-09	119.36	120.33	118.83	120.02	270382
2024-07-10	120.42	122.67	119.66	122.44	378623
2024-07-11	124.48	125.97	124.16	125.13	432281
2024-07-12	125.74	126.77	124.50	125.50	288289
2024-07-15	125.27	127.94	125.02	127.04	511660
2024-07-16	127.60	135.85	127.10	135.43	736199
2024-07-17	134.18	135.41	132.15	132.71	760998
2024-07-18	132.04	135.66	128.21	128.23	704046
2024-07-19	128.29	128.46	125.39	126.93	441256
2024-07-22	127.75	130.36	125.42	130.04	712324
2024-07-23	128.78	130.30	128.25	128.64	438358
2024-07-24	127.57	128.38	124.70	124.80	782622
2024-07-25	125.75	132.48	124.85	131.61	1178175
2024-07-26	133.00	134.23	131.37	131.71	974624
2024-07-29	132.59	133.64	130.64	132.44	863696
2024-07-30	132.78	136.36	131.22	135.26	660059
2024-07-31	135.61	138.49	133.53	135.58	839697
2024-08-01	139.55	149.96	136.47	144.36	2019802
2024-08-02	140.48	141.06	137.60	140.72	869912
2024-08-05	136.57	140.04	134.36	138.38	1221185
2024-08-06	137.90	139.86	135.71	138.10	670131
2024-08-07	139.19	140.84	136.21	136.79	581495
2024-08-08	138.09	138.94	136.42	137.74	550220
2024-08-09	137.23	138.82	135.33	135.82	444658
2024-08-12	135.78	135.78	133.86	134.41	495218
2024-08-13	135.50	137.31	135.07	136.56	821427
2024-08-14	137.13	138.45	136.61	137.17	590712
2024-08-15	139.17	140.91	138.39	139.10	447096
2024-08-16	139.03	140.20	138.96	139.44	448743
2024-08-19	139.83	141.43	139.30	139.84	342736
2024-08-20	140.12	140.89	138.36	138.51	454583
2024-08-21	139.51	140.28	138.93	139.76	345904
2024-08-22	139.33	140.16	138.14	139.55	360449
2024-08-23	139.92	142.44	139.60	142.05	426169
2024-08-26	142.55	143.35	140.92	141.06	240951
2024-08-27	140.49	141.68	139.95	140.65	322364
2024-08-28	140.35	141.16	139.01	139.28	406327
2024-08-29	140.21	141.94	139.08	140.32	316199
2024-08-30	140.52	141.45	139.22	140.62	352676
2024-09-03	140.42	140.42	136.51	137.82	1454727
2024-09-04	137.43	138.17	135.90	137.00	440579
2024-09-05	137.02	137.02	133.03	133.36	503010
2024-09-06	133.65	135.24	131.87	132.70	476958
2024-09-09	133.16	134.22	131.27	131.81	583192
2024-09-10	131.54	132.98	129.26	129.67	417570
2024-09-11	129.34	132.35	125.58	129.41	1332736
2024-09-12	130.13	130.70	126.45	128.04	636616
2024-09-13	129.11	132.92	128.20	132.80	737486
2024-09-16	132.80	136.12	130.70	135.76	614483
2024-09-17	136.58	140.51	136.14	139.19	861282
2024-09-18	139.49	142.30	138.77	139.67	377767
2024-09-19	142.69	144.93	141.00	144.15	922717
2024-09-20	143.08	143.08	140.77	141.31	697225
2024-09-23	141.48	142.45	140.08	142.25	285185
2024-09-24	143.13	145.00	142.24	144.82	445586
2024-09-25	145.00	145.00	140.19	140.33	570190
2024-09-26	141.20	142.76	140.00	141.26	631386
2024-09-27	142.88	144.62	140.36	141.71	406380
2024-09-30	140.96	143.33	138.30	139.13	481050
2024-10-01	139.13	140.37	136.18	138.23	554949
2024-10-02	137.20	138.21	133.93	134.42	561202
2024-10-03	134.13	135.17	132.41	133.82	489692
2024-10-04	135.82	136.30	133.95	134.48	413709
2024-10-07	134.16	134.79	132.31	132.47	429627
2024-10-08	132.05	132.96	130.43	132.00	338556
2024-10-09	132.40	133.87	129.41	132.90	651454
2024-10-10	132.19	133.53	131.12	133.43	424940
2024-10-11	133.08	135.63	132.35	133.27	647574
2024-10-14	132.65	138.15	131.87	137.80	493919
2024-10-15	137.41	139.61	136.27	137.83	420915
2024-10-16	138.60	140.42	137.90	138.42	409819
2024-10-17	138.54	139.73	137.16	139.59	328150
2024-10-18	139.61	139.97	138.85	139.70	293211
2024-10-21	139.83	139.99	136.93	137.64	561511
2024-10-22	137.75	137.75	135.98	136.86	353202
2024-10-23	136.60	137.80	135.36	136.12	573990
2024-10-24	136.24	138.60	136.04	138.08	397280
2024-10-25	138.92	139.58	137.42	137.65	386338
2024-10-28	138.72	141.56	138.34	140.27	456524
2024-10-29	139.05	139.15	137.14	138.00	483657
2024-10-30	137.55	141.19	137.55	140.38	634354
2024-10-31	129.93	131.88	125.95	129.70	2537442
2024-11-01	129.87	131.74	128.71	130.16	1366312
2024-11-04	130.28	134.72	130.21	134.14	818273
2024-11-05	132.99	138.04	131.07	137.09	783638
2024-11-06	142.79	143.87	138.59	143.63	994747
2024-11-07	142.31	142.83	140.17	141.24	534994
2024-11-08	140.87	142.11	140.31	140.31	402055
2024-11-11	141.25	142.00	139.38	139.64	387583
2024-11-12	139.59	140.96	137.17	137.34	451305
2024-11-13	138.05	138.72	136.68	138.05	658721
2024-11-14	138.48	138.90	135.39	135.68	936252
2024-11-15	135.71	136.57	134.99	136.00	555034
2024-11-18	135.98	137.66	135.60	137.22	403089
2024-11-19	136.05	137.62	135.67	136.33	343122
2024-11-20	136.20	136.31	133.64	135.73	629426
2024-11-21	136.80	139.51	135.74	138.66	638511
2024-11-22	139.12	142.40	138.65	142.16	479574
2024-11-25	143.93	147.92	142.20	146.97	995015
2024-11-26	146.04	146.05	141.90	142.18	541356
2024-11-27	143.54	145.88	141.52	141.75	421226
2024-11-29	143.09	143.57	142.18	143.39	188266
2024-12-02	143.12	143.23	141.14	142.06	364353
2024-12-03	142.16	142.90	140.54	142.25	643676
2024-12-04	141.54	143.33	140.56	143.03	395677
2024-12-05	143.40	143.66	140.84	141.72	298841
2024-12-06	142.82	142.82	141.24	142.00	221056
2024-12-09	142.50	145.11	142.01	142.76	364581
2024-12-10	142.87	146.61	140.77	144.25	1044760
2024-12-11	145.61	146.09	143.48	144.74	593427
2024-12-12	142.31	143.10	139.35	141.08	587880
2024-12-13	140.81	141.43	137.33	138.75	462111
2024-12-16	138.24	139.53	136.03	136.98	586150
2024-12-17	136.39	138.21	135.52	135.96	453229
2024-12-18	136.84	137.59	133.54	133.54	847264
2024-12-19	133.70	135.40	131.26	132.72	875405
2024-12-20	131.94	135.83	131.37	134.72	1794650
2024-12-23	133.83	135.08	133.51	134.95	460289
2024-12-24	135.10	136.84	134.22	136.84	135721
2024-12-26	136.23	137.75	134.67	137.39	268827
2024-12-27	136.93	137.81	134.86	136.58	331258
2024-12-30	135.37	136.23	133.38	135.59	294443
2024-12-31	136.43	137.31	135.05	135.45	276959
2025-01-02	136.52	137.19	133.36	133.93	1030189
2025-01-03	134.20	135.38	132.98	134.37	353513
2025-01-06	134.56	136.15	134.19	134.56	457442
2025-01-07	134.54	135.00	133.11	134.23	497378
2025-01-08	132.86	134.84	132.23	134.56	494215
2025-01-10	133.50	134.57	132.80	134.50	674570
2025-01-13	133.35	136.80	133.35	136.71	635621
2025-01-14	137.35	139.54	136.37	139.30	454238
2025-01-15	142.08	143.93	139.98	140.91	545776
2025-01-16	140.79	141.86	140.00	141.64	410678
2025-01-17	142.74	143.46	141.09	142.03	507912
2025-01-21	142.71	145.50	142.71	143.79	692070
2025-01-22	143.56	145.07	143.18	143.72	647528
2025-01-23	143.42	146.96	142.88	145.65	591393
2025-01-24	153.74	169.92	153.51	169.72	3700405
2025-01-27	169.00	177.90	168.22	171.75	2595947
2025-01-28	172.55	174.32	171.07	172.89	923732
2025-01-29	172.70	173.53	169.12	170.08	955568
2025-01-30	170.36	175.46	170.33	171.66	1317250
2025-01-31	171.13	173.82	169.49	171.14	779680
2025-02-03	168.00	171.47	166.10	169.84	1062561
2025-02-04	168.51	170.38	167.82	169.54	532652
2025-02-05	169.55	169.56	166.42	166.54	868908
2025-02-06	167.94	167.94	165.70	167.11	653584
2025-02-07	167.36	167.63	164.45	164.87	577675
2025-02-10	165.87	166.67	164.02	165.26	573572
2025-02-11	163.61	165.73	162.77	164.52	578070
2025-02-12	163.00	165.72	160.68	165.10	821819
2025-02-13	166.95	168.60	165.06	167.00	851950
2025-02-14	167.00	170.50	166.54	168.33	636889
2025-02-18	169.59	173.24	167.54	171.60	996540
2025-02-19	169.38	170.80	168.24	169.99	722348
2025-02-20	169.21	170.31	166.69	169.92	411053
2025-02-21	169.66	171.26	165.05	167.07	570782
2025-02-24	167.12	169.56	165.45	168.15	1064602
2025-02-25	177.74	182.73	166.27	169.25	1956737
2025-02-26	171.17	175.20	164.62	165.36	906538
2025-02-27	165.00	165.90	163.01	163.25	569495
2025-02-28	164.38	167.00	163.01	165.41	629371
2025-03-03	165.87	167.43	160.78	161.58	533354
2025-03-04	159.63	161.87	157.14	159.04	783788
2025-03-05	159.21	161.05	157.93	160.10	1423494
2025-03-06	159.06	160.63	157.04	158.07	776505
2025-03-07	159.50	161.01	155.56	160.87	608242
2025-03-10	159.90	161.26	153.79	157.32	677872
2025-03-11	157.16	158.40	154.00	155.17	1054589
2025-03-12	156.39	157.86	152.05	152.13	861178
2025-03-13	151.85	152.98	147.50	147.69	746684
2025-03-14	148.99	152.20	147.89	151.67	530529
2025-03-17	150.92	154.97	150.92	153.52	460349
2025-03-18	153.03	153.66	151.75	153.44	436916
2025-03-19	153.12	155.44	150.96	154.90	456644
2025-03-20	153.89	156.35	151.86	153.93	921261
2025-03-21	152.54	155.00	150.74	154.41	1956125
2025-03-24	156.00	158.66	155.26	158.54	621700
2025-03-25	159.28	159.28	154.77	156.65	341393
2025-03-26	156.86	158.79	155.99	156.52	323492
2025-03-27	155.84	158.36	153.99	157.13	434843
2025-03-28	157.97	159.56	152.18	152.76	442688
2025-03-31	151.00	153.42	148.49	151.98	461352
2025-04-01	152.64	153.61	149.83	152.73	589866
2025-04-02	151.31	155.07	150.39	154.76	383336
2025-04-03	147.80	150.66	141.69	142.17	1480331
2025-04-04	137.27	138.83	132.45	135.46	1346599
2025-04-07	131.54	138.53	126.50	129.27	1971427
2025-04-08	132.23	135.37	123.23	125.14	1856133
2025-04-09	123.65	143.82	123.65	143.55	2582924
2025-04-10	139.04	139.41	128.87	131.59	2026530
2025-04-11	132.07	133.47	127.21	132.19	1316512
2025-04-14	134.00	135.19	130.62	131.91	1169150
2025-04-15	131.61	133.06	128.70	129.49	820294
2025-04-16	129.37	130.65	125.57	127.48	1135878
2025-04-17	127.60	129.48	126.20	126.91	643027
2025-04-21	127.90	128.76	121.70	124.01	955334
2025-04-22	126.06	129.53	122.75	127.44	1038593
2025-04-23	130.00	133.00	127.40	128.16	1113313
2025-04-24	128.28	132.59	127.78	132.42	789492
2025-04-25	131.29	132.35	129.78	130.82	481345
2025-04-28	130.82	133.27	129.85	130.58	412996
2025-04-29	129.88	133.40	129.16	132.78	770100
2025-04-30	131.13	133.60	128.42	133.35	599529
2025-05-01	133.82	135.28	132.55	134.36	1010816
2025-05-02	137.42	138.92	135.84	138.57	1057007
2025-05-05	136.77	138.62	136.17	136.23	526812
2025-05-06	134.86	136.49	134.25	135.38	828605
2025-05-07	138.00	139.05	130.90	131.63	1882826
2025-05-08	132.52	139.89	131.10	139.59	1696235
2025-05-09	139.62	141.31	138.26	139.52	909004
2025-05-12	145.22	148.81	144.60	146.90	1900139
2025-05-13	147.64	149.95	146.88	149.91	1610790
2025-05-14	149.91	150.00	147.39	148.72	943017
2025-05-15	148.62	149.94	147.85	149.78	928398
2025-05-16	149.79	151.68	148.57	151.49	624978
2025-05-19	149.90	151.11	149.55	150.99	488800
2025-05-20	150.39	152.22	150.39	152.11	565423
2025-05-21	150.12	150.15	144.79	145.01	1031097
2025-05-22	144.82	148.48	144.36	147.14	885321
2025-05-23	144.67	146.87	144.50	145.79	543432
2025-05-27	148.49	150.63	146.68	150.57	582816
2025-05-28	150.57	150.95	147.65	147.89	783344
2025-05-29	149.35	150.58	146.51	147.46	532281
2025-05-30	146.68	147.53	145.33	146.13	527110
2025-06-02	145.54	146.33	143.21	144.55	926297
2025-06-03	144.55	148.07	144.17	147.88	603738
2025-06-04	147.84	148.69	147.20	147.79	475336
2025-06-05	147.73	148.36	145.99	147.14	716131
2025-06-06	148.50	149.36	147.07	147.22	589356
2025-06-09	147.64	151.34	147.09	149.97	928257
2025-06-10	150.45	150.45	148.05	148.83	442484
2025-06-11	149.72	149.72	146.14	146.71	504399
2025-06-12	146.00	146.06	143.37	143.88	712849
2025-06-13	142.84	143.14	140.31	141.19	791098
2025-06-16	142.80	144.70	142.02	144.01	836531
2025-06-17	142.49	143.26	139.89	140.93	705669
2025-06-18	140.65	143.30	140.65	141.78	636139
2025-06-20	142.31	142.78	141.00	141.49	874490
2025-06-23	141.69	143.64	138.98	143.62	724602
2025-06-24	145.00	145.06	140.19	143.18	778863
2025-06-25	143.67	144.28	142.15	143.94	521303
2025-06-26	145.14	145.67	142.89	144.75	1088476
2025-06-27	144.97	146.54	143.83	144.94	1103801
2025-06-30	145.36	145.36	142.73	144.00	1450718
2025-07-01	143.31	149.79	142.46	147.34	1275713
2025-07-02	147.44	149.67	145.18	149.16	738536
2025-07-03	149.35	149.99	148.23	148.63	841440
2025-07-07	147.49	148.85	144.49	145.39	767419
2025-07-08	145.73	149.53	145.73	148.06	1162795
2025-07-09	148.67	149.38	145.84	148.73	777629
2025-07-10	149.05	152.56	148.31	150.16	789691
2025-07-11	149.46	150.07	148.08	149.50	1154189
2025-07-14	148.61	148.89	145.72	146.04	834385
2025-07-15	146.45	146.72	143.71	143.80	723015
2025-07-16	144.16	144.90	140.72	143.12	731406
2025-07-17	143.22	147.55	142.92	147.37	636437
2025-07-18	148.13	148.50	145.47	146.48	504527
2025-07-21	147.46	149.10	144.29	144.46	1294863
2025-07-22	144.46	149.73	144.46	149.48	792502
2025-07-23	150.36	151.24	149.26	149.57	1031909
2025-07-24	148.12	149.73	147.83	148.46	549947
2025-07-25	148.79	149.93	146.75	149.70	536705
2025-07-28	149.67	150.80	148.81	149.23	549462
2025-07-29	149.23	150.07	146.00	146.94	684079
2025-07-30	146.94	147.07	143.48	144.68	735895
2025-07-31	143.70	145.84	143.68	145.20	801020
2025-08-01	142.90	143.50	140.12	141.73	835777
2025-08-04	142.09	142.58	141.10	141.81	779228
2025-08-05	142.36	144.98	141.45	144.71	1164526
2025-08-06	144.34	145.57	118.09	118.30	4885597
2025-08-07	121.90	123.93	119.58	120.17	1985581
2025-08-08	120.22	122.19	119.50	119.71	1252786
2025-08-11	120.33	122.21	118.71	119.99	1230898
2025-08-12	121.42	130.66	120.55	130.31	2245991
2025-08-13	130.97	138.49	130.95	137.98	1465062
2025-08-14	135.85	136.25	133.59	134.23	1118518
2025-08-15	134.47	135.37	132.48	132.61	740245
2025-08-18	132.44	134.88	130.50	130.72	901271
2025-08-19	131.61	133.18	130.95	132.61	701399
2025-08-20	132.05	132.47	130.11	130.40	664797
2025-08-21	130.06	130.67	129.18	130.13	759255
2025-08-22	131.45	137.65	130.89	137.31	792081
2025-08-25	136.15	137.74	134.16	136.12	993137
2025-08-26	136.24	138.26	135.81	136.26	788201
2025-08-27	136.70	138.42	135.90	137.78	764621
2025-08-28	138.48	138.72	135.13	136.84	896293
2025-08-29	136.95	137.95	135.74	136.85	799994
2025-09-02	134.87	137.68	134.69	137.37	756124
2025-09-03	137.27	137.67	134.55	135.64	889063
2025-09-04	137.58	141.99	135.92	141.81	822040
2025-09-05	142.71	145.77	141.86	144.43	951812
2025-09-08	144.65	146.18	140.20	141.83	800356
2025-09-09	141.83	141.95	137.68	138.68	626832
2025-09-10	138.16	139.68	136.91	137.92	491496
2025-09-11	138.34	140.72	138.31	138.78	1054958
2025-09-12	138.63	139.30	134.30	134.59	522046

Explore More About MIDD

Coins representing dividend payouts and trends

MIDD Dividend History

Discover The Middleby 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

MIDD Stock Split History

Discover The Middleby 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

MIDD Historical Prices

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

Web Analytics