WWD Historical Prices

Summary

Key Stock Metrics

144.29

(March 15, 2024)

52-Week Low

201.64

(November 26, 2024)

52-Week High

201.64

(November 26, 2024)

All-Time High

178.83

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-05-31	3.71	3.71	3.65	3.71	21600
1996-06-04	3.65	3.65	3.65	3.65	2400
1996-06-05	3.66	3.71	3.66	3.66	16800
1996-06-06	3.65	3.65	3.65	3.65	14400
1996-06-10	3.66	3.71	3.65	3.66	108000
1996-06-11	3.66	3.66	3.65	3.66	28800
1996-06-12	3.68	3.68	3.65	3.68	50400
1996-06-13	3.67	3.80	3.67	3.67	100800
1996-06-17	3.71	3.71	3.67	3.71	69600
1996-06-21	3.79	3.79	3.79	3.79	36000
1996-06-24	3.71	3.71	3.69	3.71	76800
1996-06-25	3.88	3.92	3.88	3.88	9600
1996-06-26	3.73	3.92	3.69	3.73	9600
1996-07-08	3.83	3.83	3.83	3.83	12000
1996-07-10	3.69	3.69	3.69	3.69	2400
1996-07-11	3.71	3.71	3.69	3.71	43200
1996-07-12	3.69	3.71	3.69	3.69	31200
1996-07-15	3.69	3.71	3.69	3.69	134400
1996-07-16	3.67	3.69	3.67	3.67	14400
1996-07-23	3.69	3.70	3.69	3.69	208800
1996-07-24	3.67	3.67	3.63	3.63	76800
1996-07-25	3.65	3.65	3.64	3.65	81600
1996-07-29	3.64	3.64	3.64	3.64	4800
1996-08-01	3.63	3.63	3.63	3.63	21600
1996-08-02	3.69	3.69	3.63	3.69	60000
1996-08-05	3.65	3.75	3.65	3.75	62400
1996-08-06	3.75	3.75	3.75	3.75	4800
1996-08-07	3.75	3.75	3.75	3.75	4800
1996-08-08	3.69	3.69	3.69	3.69	2400
1996-08-09	3.69	3.69	3.69	3.69	9600
1996-08-13	3.69	3.69	3.69	3.69	4800
1996-08-14	3.71	3.73	3.70	3.70	244800
1996-08-15	3.73	3.73	3.70	3.73	136800
1996-08-16	3.71	3.72	3.71	3.72	31200
1996-08-19	3.77	3.77	3.77	3.77	2400
1996-08-20	3.79	3.79	3.74	3.75	24000
1996-08-22	3.72	3.79	3.72	3.79	74400
1996-08-23	3.72	3.72	3.72	3.72	2400
1996-08-26	3.79	3.79	3.79	3.79	2400
1996-08-29	3.72	3.72	3.72	3.72	26400
1996-08-30	3.72	3.75	3.72	3.75	40800
1996-09-03	3.72	3.72	3.72	3.72	7200
1996-09-04	3.73	3.73	3.73	3.73	2400
1996-09-05	3.77	3.77	3.73	3.73	7200
1996-09-06	3.75	3.76	3.75	3.76	348000
1996-09-09	3.74	3.79	3.74	3.77	115200
1996-09-10	3.75	3.79	3.75	3.79	276000
1996-09-11	3.77	3.84	3.77	3.84	4800
1996-09-12	3.77	3.90	3.77	3.83	26400
1996-09-13	3.79	3.79	3.78	3.79	50400
1996-09-17	3.79	3.79	3.79	3.79	12000
1996-09-18	3.90	3.90	3.90	3.90	2400
1996-09-19	3.83	3.83	3.79	3.83	60000
1996-09-20	3.90	3.90	3.90	3.90	2400
1996-09-24	3.81	3.90	3.81	3.81	12000
1996-09-27	3.85	3.91	3.83	3.91	26400
1996-09-30	3.92	3.92	3.92	3.92	14400
1996-10-01	3.88	3.88	3.83	3.83	4800
1996-10-02	3.83	3.83	3.83	3.83	9600
1996-10-07	3.88	3.88	3.88	3.88	7200
1996-10-08	3.92	3.92	3.92	3.92	285600
1996-10-09	3.91	3.92	3.88	3.92	103200
1996-10-10	3.89	3.89	3.88	3.88	148800
1996-10-11	3.95	3.95	3.90	3.94	12000
1996-10-14	3.88	3.88	3.88	3.88	4800
1996-10-15	3.88	3.88	3.88	3.88	9600
1996-10-16	3.88	3.90	3.88	3.90	28800
1996-10-17	3.95	3.95	3.95	3.95	2400
1996-10-18	3.88	3.90	3.88	3.88	50400
1996-10-21	3.92	3.92	3.88	3.92	50400
1996-10-22	3.88	3.88	3.88	3.88	14400
1996-10-23	3.88	3.89	3.88	3.89	72000
1996-10-24	3.88	3.89	3.88	3.89	26400
1996-10-25	3.94	3.94	3.90	3.90	26400
1996-10-29	3.92	3.94	3.92	3.94	40800
1996-10-30	3.99	3.99	3.94	3.96	24000
1996-11-01	3.94	3.97	3.94	3.97	24000
1996-11-04	3.94	3.97	3.94	3.94	36000
1996-11-05	3.94	3.97	3.94	3.97	12000
1996-11-06	3.94	3.94	3.94	3.94	26400
1996-11-07	4.08	4.08	3.98	3.98	4800
1996-11-08	3.99	3.99	3.98	3.98	295200
1996-11-12	3.98	4.07	3.98	3.98	7200
1996-11-14	3.98	4.08	3.98	3.98	9600
1996-11-15	3.98	3.98	3.98	3.98	16800
1996-11-19	3.98	4.01	3.96	4.01	28800
1996-11-20	4.08	4.17	4.06	4.08	55200
1996-11-21	4.27	4.88	4.10	4.79	136800
1996-11-22	4.85	5.13	4.71	4.85	84000
1996-11-25	5.13	5.13	4.88	4.88	16800
1996-11-26	4.83	5.04	4.83	4.83	36000
1996-12-02	4.67	4.92	4.67	4.67	38400
1996-12-03	4.63	4.63	4.63	4.63	24000
1996-12-04	4.63	4.88	4.63	4.88	4800
1996-12-05	4.75	4.79	4.67	4.67	26400
1996-12-06	4.79	5.10	4.79	5.10	60000
1996-12-09	5.25	5.25	4.96	5.25	19200
1996-12-10	5.21	5.33	5.04	5.04	50400
1996-12-11	4.94	4.94	4.92	4.92	19200
1996-12-12	5.00	5.13	4.92	5.00	7200
1996-12-13	5.13	5.13	5.13	5.13	2400
1996-12-16	5.13	5.13	5.13	5.13	2400
1996-12-18	5.13	5.13	5.13	5.13	4800
1996-12-19	5.04	5.04	4.96	5.04	7200
1996-12-20	5.13	5.13	5.04	5.04	12000
1996-12-23	5.13	5.13	5.10	5.13	21600
1996-12-26	5.21	5.29	5.11	5.11	16800
1996-12-27	5.29	5.33	5.21	5.33	74400
1996-12-30	5.33	5.46	5.33	5.46	36000
1996-12-31	5.46	5.71	5.46	5.50	52800
1997-01-02	5.46	5.71	5.46	5.58	26400
1997-01-03	5.67	5.67	5.67	5.67	14400
1997-01-06	5.63	5.67	5.50	5.63	16800
1997-01-07	5.67	5.67	5.54	5.60	14400
1997-01-08	5.54	5.71	5.54	5.63	52800
1997-01-09	5.75	5.75	5.63	5.63	76800
1997-01-10	5.75	5.75	5.67	5.75	40800
1997-01-13	5.75	5.75	5.67	5.75	141600
1997-01-14	5.96	6.00	5.96	6.00	7200
1997-01-15	5.71	6.04	5.71	5.88	43200
1997-01-16	6.08	6.08	5.74	6.08	24000
1997-01-17	6.08	6.13	5.92	5.92	91200
1997-01-20	6.08	6.21	6.04	6.17	64800
1997-01-21	6.21	6.21	6.04	6.21	38400
1997-01-22	6.06	6.17	6.05	6.13	132000
1997-01-23	6.04	6.04	5.95	6.00	50400
1997-01-24	5.97	5.97	5.92	5.92	16800
1997-01-27	5.94	5.94	5.94	5.94	9600
1997-01-28	5.92	5.92	5.90	5.90	48000
1997-01-29	5.96	5.96	5.92	5.96	19200
1997-01-30	5.90	5.96	5.88	5.96	187200
1997-01-31	5.96	5.96	5.96	5.96	4800
1997-02-03	5.96	5.96	5.88	5.88	19200
1997-02-04	5.88	5.88	5.79	5.79	110400
1997-02-05	5.54	5.75	5.21	5.38	139200
1997-02-06	5.58	5.67	5.42	5.58	74400
1997-02-07	5.54	5.54	5.33	5.42	69600
1997-02-10	5.67	5.92	5.56	5.58	208200
1997-02-11	5.75	5.75	5.54	5.63	73200
1997-02-12	5.75	5.75	5.58	5.60	64800
1997-02-13	5.75	5.75	5.58	5.67	754200
1997-02-14	5.71	5.71	5.58	5.67	48600
1997-02-18	5.71	5.71	5.58	5.67	44400
1997-02-19	5.58	5.67	5.50	5.54	151200
1997-02-20	5.67	5.67	5.54	5.56	18000
1997-02-21	5.67	5.67	5.54	5.67	3000
1997-02-24	5.54	5.67	5.54	5.67	24000
1997-02-25	5.54	5.67	5.54	5.67	12000
1997-02-26	5.67	5.67	5.54	5.57	37200
1997-02-27	5.58	5.58	5.17	5.38	175800
1997-02-28	5.29	5.42	5.29	5.42	15000
1997-03-03	5.29	5.35	5.29	5.33	126000
1997-03-04	5.39	5.39	5.29	5.29	7200
1997-03-05	5.29	5.33	5.21	5.21	9600
1997-03-06	5.21	5.33	4.92	4.92	44400
1997-03-07	5.04	5.04	4.96	5.04	13800
1997-03-10	5.04	5.04	4.88	4.88	93600
1997-03-11	4.96	4.96	4.88	4.88	46200
1997-03-12	4.88	4.96	4.71	4.89	60600
1997-03-13	4.67	4.83	4.25	4.67	219600
1997-03-14	4.71	4.71	4.50	4.58	31800
1997-03-17	4.52	4.58	4.42	4.54	294000
1997-03-18	4.46	4.54	4.42	4.42	143400
1997-03-19	4.43	4.54	4.42	4.42	70800
1997-03-20	4.42	4.50	4.38	4.50	103200
1997-03-21	4.43	4.54	4.43	4.46	85200
1997-03-24	4.58	4.58	4.58	4.58	7200
1997-03-25	4.46	4.58	4.46	4.54	122400
1997-03-26	4.56	4.67	4.52	4.52	34200
1997-03-27	4.50	4.58	4.46	4.46	112200
1997-03-31	4.46	4.54	4.46	4.54	25200
1997-04-01	4.54	4.54	4.54	4.54	6600
1997-04-02	4.50	4.54	4.50	4.50	13800
1997-04-03	4.54	4.54	4.50	4.50	47400
1997-04-04	4.54	4.54	4.50	4.54	3600
1997-04-07	4.54	4.54	4.54	4.54	22200
1997-04-08	4.42	4.54	4.42	4.54	6000
1997-04-09	4.58	4.58	4.50	4.50	16800
1997-04-10	4.46	4.58	4.46	4.58	6000
1997-04-11	4.56	4.56	4.46	4.46	12600
1997-04-14	4.58	4.58	4.46	4.46	3000
1997-04-15	4.58	4.58	4.46	4.58	45600
1997-04-16	4.46	4.50	4.46	4.50	1800
1997-04-17	4.50	4.50	4.50	4.50	3000
1997-04-18	4.50	4.58	4.50	4.58	1800
1997-04-21	4.58	4.58	4.46	4.50	98400
1997-04-22	4.63	4.63	4.38	4.42	62400
1997-04-23	4.58	4.58	4.42	4.58	9600
1997-04-24	4.58	4.58	4.58	4.58	3600
1997-04-25	4.42	4.58	4.42	4.58	4800
1997-04-28	4.50	4.56	4.42	4.56	27600
1997-04-29	4.42	4.58	4.42	4.43	27000
1997-04-30	4.58	4.58	4.42	4.50	18600
1997-05-01	4.42	4.58	4.42	4.42	49800
1997-05-02	4.42	4.58	4.42	4.42	198600
1997-05-05	4.58	4.58	4.58	4.58	6600
1997-05-06	4.42	4.58	4.42	4.58	245400
1997-05-07	4.54	4.75	4.50	4.67	54000
1997-05-08	4.67	4.75	4.58	4.67	24600
1997-05-09	4.83	4.83	4.67	4.67	20400
1997-05-12	4.67	4.83	4.67	4.83	51000
1997-05-13	4.67	4.75	4.58	4.58	48600
1997-05-14	4.79	4.79	4.58	4.79	37200
1997-05-15	4.79	4.83	4.63	4.79	50400
1997-05-16	4.63	4.63	4.63	4.63	6000
1997-05-19	4.83	4.88	4.71	4.88	67200
1997-05-20	4.88	4.88	4.71	4.71	9600
1997-05-21	4.75	4.92	4.71	4.92	72600
1997-05-22	4.92	4.92	4.92	4.92	27600
1997-05-23	4.96	5.04	4.92	4.92	36600
1997-05-27	5.04	5.04	4.83	4.88	154800
1997-05-28	4.92	5.04	4.89	5.04	43200
1997-05-29	5.00	5.04	4.92	4.92	22800
1997-05-30	5.04	5.04	4.88	4.88	13800
1997-06-02	4.88	5.04	4.88	5.04	23400
1997-06-03	4.96	5.08	4.88	5.08	61200
1997-06-04	5.25	6.13	5.17	5.63	469800
1997-06-05	5.83	5.83	5.54	5.58	55800
1997-06-06	5.63	5.67	5.46	5.46	48600
1997-06-09	5.58	5.58	5.33	5.38	64800
1997-06-10	5.42	5.67	5.42	5.67	106200
1997-06-11	5.67	5.67	5.50	5.67	48600
1997-06-12	5.50	5.67	5.46	5.50	57000
1997-06-13	5.46	5.67	5.46	5.67	14400
1997-06-16	5.50	5.67	5.46	5.46	5400
1997-06-17	5.46	5.67	5.42	5.54	227400
1997-06-18	5.38	5.50	5.29	5.38	42600
1997-06-19	5.46	5.58	5.46	5.52	52200
1997-06-20	5.58	5.63	5.46	5.58	89400
1997-06-23	5.63	5.67	5.50	5.67	114000
1997-06-24	5.58	5.68	5.56	5.63	65400
1997-06-25	5.67	5.79	5.63	5.63	423600
1997-06-26	5.58	5.71	5.58	5.71	85200
1997-06-27	5.71	5.75	5.67	5.75	90600
1997-06-30	5.71	6.08	5.71	6.00	331200
1997-07-01	6.08	6.08	5.83	5.96	110400
1997-07-02	5.83	5.98	5.83	5.93	73800
1997-07-03	5.96	6.00	5.92	5.93	76200
1997-07-07	5.92	5.98	5.85	5.85	19800
1997-07-08	5.83	6.00	5.83	6.00	58800
1997-07-09	6.00	6.00	5.92	5.98	34200
1997-07-10	6.00	6.00	5.92	5.98	28800
1997-07-11	5.92	6.00	5.92	5.92	18000
1997-07-14	5.92	6.25	5.92	6.17	144600
1997-07-15	6.21	6.21	6.04	6.17	15600
1997-07-16	6.17	6.21	6.04	6.04	42000
1997-07-17	6.04	6.21	6.04	6.21	9600
1997-07-18	6.04	6.13	6.04	6.04	67200
1997-07-21	6.04	6.15	6.04	6.08	40200
1997-07-22	6.04	6.13	6.00	6.13	40800
1997-07-23	6.00	6.10	6.00	6.00	34800
1997-07-24	6.00	6.08	5.96	5.98	30000
1997-07-25	5.96	6.08	5.96	5.96	23400
1997-07-28	6.08	6.08	5.92	5.92	51000
1997-07-29	5.92	6.04	5.88	6.00	90600
1997-07-30	5.88	5.88	5.71	5.83	53400
1997-07-31	5.83	5.83	5.83	5.83	1200
1997-08-01	5.75	5.79	5.67	5.75	47400
1997-08-04	5.71	5.83	5.71	5.81	42600
1997-08-05	5.77	5.88	5.77	5.81	6600
1997-08-06	5.88	5.88	5.77	5.83	7200
1997-08-07	5.77	5.96	5.77	5.83	4800
1997-08-08	5.77	5.96	5.77	5.86	5400
1997-08-11	5.77	5.86	5.77	5.79	21600
1997-08-12	5.79	5.92	5.79	5.79	13800
1997-08-13	5.77	5.77	5.77	5.77	7800
1997-08-14	5.92	5.92	5.92	5.92	8400
1997-08-15	5.77	5.77	5.75	5.75	7800
1997-08-18	5.71	5.71	5.71	5.71	6000
1997-08-19	5.71	5.83	5.71	5.83	1200
1997-08-20	5.71	5.77	5.71	5.77	41400
1997-08-21	5.68	5.68	5.68	5.68	10800
1997-08-22	5.79	5.79	5.67	5.75	30600
1997-08-25	5.67	5.67	5.58	5.58	1200
1997-08-26	5.63	5.63	5.54	5.54	11400
1997-08-27	5.54	5.60	5.54	5.60	21600
1997-08-28	5.54	5.67	5.54	5.63	13800
1997-08-29	5.64	5.79	5.58	5.79	20400
1997-09-02	5.67	5.89	5.67	5.88	160800
1997-09-03	5.83	5.85	5.83	5.83	42000
1997-09-04	5.92	5.92	5.81	5.81	2400
1997-09-05	5.81	5.83	5.46	5.50	271200
1997-09-08	5.46	5.58	5.38	5.48	84000
1997-09-09	5.46	5.75	5.43	5.71	99000
1997-09-10	5.67	6.10	5.67	6.00	138000
1997-09-11	6.00	6.13	6.00	6.00	14400
1997-09-12	6.00	6.02	6.00	6.02	3600
1997-09-15	6.08	6.08	6.00	6.08	11400
1997-09-16	6.13	6.13	5.92	6.00	94200
1997-09-17	6.04	6.04	5.96	5.96	30600
1997-09-18	6.04	6.04	5.96	5.96	10200
1997-09-19	5.96	6.08	5.96	6.00	12000
1997-09-22	6.08	6.08	5.92	5.98	24000
1997-09-23	5.92	6.04	5.92	6.04	10200
1997-09-24	6.04	6.08	5.96	6.04	35400
1997-09-25	5.96	5.96	5.96	5.96	2400
1997-09-26	6.08	6.13	5.93	6.08	43800
1997-09-29	6.08	6.13	5.92	5.92	71400
1997-09-30	6.00	6.00	5.83	5.83	36000
1997-10-01	5.88	5.88	5.81	5.81	52200
1997-10-02	5.96	5.96	5.81	5.83	8400
1997-10-03	5.81	5.81	5.81	5.81	4800
1997-10-06	5.83	5.88	5.81	5.81	33000
1997-10-07	5.81	5.92	5.81	5.92	78000
1997-10-08	5.81	5.88	5.81	5.88	1200
1997-10-09	5.81	5.81	5.81	5.81	1800
1997-10-10	5.81	5.92	5.81	5.92	12600
1997-10-13	5.92	5.92	5.83	5.83	9000
1997-10-14	5.83	5.92	5.83	5.83	37800
1997-10-15	5.88	5.88	5.88	5.88	600
1997-10-16	5.92	5.92	5.83	5.83	5400
1997-10-17	5.83	5.92	5.81	5.92	12600
1997-10-20	5.81	5.88	5.75	5.75	31200
1997-10-21	5.68	5.75	5.68	5.75	39600
1997-10-22	5.68	5.81	5.68	5.71	94800
1997-10-23	5.79	5.79	5.63	5.63	19800
1997-10-24	5.71	5.71	5.63	5.67	52200
1997-10-27	5.71	5.71	5.56	5.56	85800
1997-10-28	5.42	5.68	5.42	5.60	50400
1997-10-29	5.67	5.67	5.54	5.63	43200
1997-10-30	5.58	5.67	5.54	5.67	96000
1997-10-31	5.60	5.71	5.60	5.71	6000
1997-11-03	5.54	5.75	5.54	5.67	39600
1997-11-04	5.75	5.75	5.67	5.67	31200
1997-11-05	5.75	5.79	5.67	5.67	39600
1997-11-06	5.63	5.63	5.50	5.50	23400
1997-11-07	5.38	5.46	5.33	5.33	120000
1997-11-10	5.33	5.54	5.33	5.54	60000
1997-11-11	5.33	5.54	5.25	5.38	42600
1997-11-12	5.33	5.38	5.33	5.38	82800
1997-11-13	5.33	5.58	5.33	5.33	10800
1997-11-14	5.58	5.58	5.58	5.58	1800
1997-11-17	5.48	5.58	5.33	5.38	66600
1997-11-18	5.33	5.33	5.33	5.33	6000
1997-11-19	5.33	5.50	5.33	5.50	4200
1997-11-20	5.46	5.58	5.33	5.39	24000
1997-11-21	5.33	5.40	5.33	5.33	13200
1997-11-24	5.33	5.33	5.33	5.33	4800
1997-11-25	5.33	5.33	5.27	5.27	15600
1997-11-26	5.38	5.42	5.14	5.39	85800
1997-11-28	5.39	5.46	5.38	5.46	31800
1997-12-01	5.33	5.58	5.33	5.54	58200
1997-12-02	5.50	5.54	5.50	5.54	23400
1997-12-03	5.50	5.58	5.50	5.54	29400
1997-12-04	5.58	5.58	5.58	5.58	3600
1997-12-05	5.63	5.63	5.50	5.50	17400
1997-12-08	5.58	5.58	5.50	5.50	49200
1997-12-09	5.50	5.50	5.47	5.50	9600
1997-12-10	5.50	5.50	5.33	5.46	39600
1997-12-11	5.58	5.58	5.33	5.33	24600
1997-12-12	5.50	5.50	5.33	5.42	38400
1997-12-15	5.33	5.50	5.33	5.42	20400
1997-12-16	5.50	5.50	5.33	5.33	28800
1997-12-17	5.33	5.42	5.33	5.33	56400
1997-12-18	5.50	5.50	5.33	5.33	7800
1997-12-19	5.25	5.50	5.25	5.50	9600
1997-12-22	5.43	5.43	5.33	5.38	4800
1997-12-23	5.29	5.50	5.29	5.31	31800
1997-12-24	5.31	5.48	5.31	5.48	6000
1997-12-26	5.50	5.50	5.50	5.50	1200
1997-12-29	5.50	5.50	5.25	5.31	7200
1997-12-30	5.38	5.50	5.29	5.39	13800
1997-12-31	5.38	5.43	5.38	5.39	39600
1998-01-02	5.39	5.50	5.39	5.39	38400
1998-01-05	5.39	5.46	5.39	5.39	28200
1998-01-06	5.50	5.50	5.39	5.42	41400
1998-01-07	5.39	5.42	5.39	5.39	121200
1998-01-08	5.39	5.42	5.39	5.39	58800
1998-01-09	5.42	5.42	5.21	5.39	97800
1998-01-12	5.25	5.42	5.25	5.33	76200
1998-01-13	5.50	5.50	5.25	5.25	106200
1998-01-14	5.25	5.39	5.25	5.33	8400
1998-01-15	5.42	5.42	5.33	5.33	25800
1998-01-16	5.50	5.50	5.29	5.42	148800
1998-01-20	5.50	5.50	5.42	5.42	13800
1998-01-21	5.42	5.50	5.42	5.42	8400
1998-01-22	5.42	5.50	5.42	5.42	9000
1998-01-23	5.42	5.43	5.42	5.42	55800
1998-01-26	5.42	5.50	5.42	5.45	31800
1998-01-27	5.42	5.50	5.42	5.50	10800
1998-01-28	5.46	5.46	5.18	5.23	358800
1998-01-29	5.17	5.38	5.17	5.38	27600
1998-01-30	5.29	5.38	5.29	5.29	85200
1998-02-02	5.21	5.38	5.21	5.38	33600
1998-02-03	5.21	5.33	5.21	5.21	5400
1998-02-04	5.21	5.29	5.21	5.21	60000
1998-02-05	5.17	5.33	5.17	5.18	61800
1998-02-06	5.17	5.27	5.17	5.18	31800
1998-02-09	5.17	5.25	5.17	5.17	24600
1998-02-10	5.33	5.33	5.18	5.18	19800
1998-02-11	5.33	5.33	5.33	5.33	1200
1998-02-12	5.33	5.33	5.31	5.31	4200
1998-02-13	5.17	5.33	5.17	5.25	7800
1998-02-17	5.42	5.42	5.21	5.23	52800
1998-02-18	5.25	5.25	5.21	5.21	87000
1998-02-19	5.25	5.25	4.92	5.08	76800
1998-02-20	5.00	5.13	4.92	4.92	126600
1998-02-23	4.92	4.98	4.88	4.92	97200
1998-02-24	4.88	4.88	4.75	4.79	59400
1998-02-25	4.79	4.79	4.67	4.71	113400
1998-02-26	4.83	4.83	4.50	4.50	121200
1998-02-27	4.42	4.67	4.21	4.67	114000
1998-03-02	4.71	4.71	4.50	4.58	73800
1998-03-03	4.67	4.67	4.54	4.57	55200
1998-03-04	4.63	4.63	4.54	4.63	7800
1998-03-05	4.63	4.63	4.54	4.56	41400
1998-03-06	4.60	4.75	4.60	4.64	57000
1998-03-09	4.81	4.81	4.58	4.81	9600
1998-03-10	4.81	4.81	4.58	4.58	51000
1998-03-11	4.63	4.83	4.63	4.67	20400
1998-03-12	4.73	4.73	4.54	4.73	220800
1998-03-13	4.71	4.71	4.54	4.67	12000
1998-03-16	4.67	4.68	4.58	4.65	82800
1998-03-17	4.65	4.75	4.58	4.73	76800
1998-03-18	4.75	4.75	4.64	4.75	10800
1998-03-19	4.75	4.75	4.58	4.70	10200
1998-03-20	4.75	4.77	4.67	4.67	150000
1998-03-23	4.75	4.75	4.58	4.74	43200
1998-03-24	4.75	4.75	4.68	4.71	124200
1998-03-25	4.67	4.75	4.67	4.75	6000
1998-03-26	4.67	4.75	4.67	4.75	10200
1998-03-27	4.75	4.75	4.67	4.75	32400
1998-03-30	4.75	4.75	4.60	4.75	136200
1998-03-31	4.58	4.75	4.58	4.64	27600
1998-04-01	4.67	4.75	4.58	4.74	78000
1998-04-02	4.63	4.75	4.63	4.63	91800
1998-04-03	4.63	4.75	4.63	4.69	43800
1998-04-06	4.64	4.75	4.60	4.60	29400
1998-04-07	4.73	4.73	4.67	4.67	31800
1998-04-08	4.75	4.75	4.60	4.60	29400
1998-04-09	4.60	4.75	4.60	4.67	12600
1998-04-13	4.63	4.75	4.63	4.75	237600
1998-04-14	4.76	4.79	4.73	4.79	15600
1998-04-15	4.79	4.79	4.71	4.71	39600
1998-04-16	4.79	4.88	4.67	4.88	48000
1998-04-17	4.92	4.92	4.75	4.81	25200
1998-04-20	4.75	4.85	4.75	4.83	82200
1998-04-21	4.92	4.92	4.75	4.85	39600
1998-04-22	4.85	4.85	4.75	4.85	72600
1998-04-23	4.85	4.92	4.83	4.92	41400
1998-04-24	4.79	4.92	4.79	4.92	19800
1998-04-27	4.92	4.92	4.75	4.75	23400
1998-04-28	4.92	4.92	4.71	4.81	22800
1998-04-29	4.92	5.00	4.83	5.00	57600
1998-04-30	5.00	5.00	4.75	4.94	51600
1998-05-01	4.94	5.00	4.79	4.81	47400
1998-05-04	5.00	5.00	4.98	5.00	12600
1998-05-05	5.00	5.08	4.88	4.98	147000
1998-05-06	5.08	5.08	5.00	5.06	61800
1998-05-07	5.03	5.07	5.00	5.04	67800
1998-05-08	4.83	5.06	4.83	4.90	19200
1998-05-11	5.06	5.06	4.88	4.88	30600
1998-05-12	5.08	5.08	4.96	5.04	31200
1998-05-13	4.92	5.08	4.92	5.00	32400
1998-05-14	5.08	5.08	4.92	5.08	54600
1998-05-15	4.94	5.08	4.94	5.08	6600
1998-05-18	5.08	5.08	4.90	4.90	25800
1998-05-19	4.98	5.00	4.96	5.00	7200
1998-05-20	4.96	5.00	4.94	4.94	31800
1998-05-21	4.88	5.00	4.88	4.90	49800
1998-05-22	4.90	4.90	4.88	4.88	4800
1998-05-26	4.97	5.00	4.92	4.98	55800
1998-05-27	4.96	5.00	4.83	4.88	130200
1998-05-28	5.00	5.00	4.83	4.83	19800
1998-05-29	4.83	4.86	4.83	4.83	8400
1998-06-01	4.88	4.88	4.75	4.75	31800
1998-06-02	4.75	4.75	4.67	4.73	42000
1998-06-03	4.83	4.88	4.75	4.88	121200
1998-06-04	4.96	4.96	4.83	4.92	76200
1998-06-05	4.94	4.94	4.91	4.94	4200
1998-06-08	4.94	4.94	4.88	4.88	10200
1998-06-09	4.94	4.94	4.90	4.91	102600
1998-06-10	4.88	4.98	4.88	4.93	49200
1998-06-11	4.88	5.00	4.88	5.00	30600
1998-06-12	5.00	5.00	4.88	4.92	10200
1998-06-15	4.83	5.00	4.83	4.92	58800
1998-06-16	5.00	5.00	4.83	4.92	21600
1998-06-17	4.99	5.04	4.98	5.04	51000
1998-06-18	5.04	5.08	4.83	5.04	135600
1998-06-19	4.94	5.08	4.94	5.04	30600
1998-06-22	4.96	5.02	4.83	5.02	54000
1998-06-23	5.04	5.08	5.04	5.04	35400
1998-06-24	5.08	5.13	5.05	5.10	79200
1998-06-25	5.13	5.13	5.09	5.10	9000
1998-06-26	5.13	5.13	5.02	5.02	8400
1998-06-29	5.02	5.13	5.02	5.13	20400
1998-06-30	5.13	5.17	5.02	5.15	73800
1998-07-01	5.10	5.17	5.04	5.13	33000
1998-07-02	5.04	5.21	5.04	5.21	43200
1998-07-06	5.17	5.25	5.17	5.23	20400
1998-07-07	5.33	5.33	5.21	5.21	10200
1998-07-08	5.08	5.25	5.08	5.08	12600
1998-07-09	5.00	5.10	5.00	5.10	16800
1998-07-10	5.08	5.08	5.08	5.08	1200
1998-07-13	5.10	5.13	5.02	5.02	27600
1998-07-14	5.02	5.02	5.02	5.02	16800
1998-07-15	5.02	5.08	5.00	5.00	22800
1998-07-16	5.04	5.04	4.96	5.00	15600
1998-07-17	5.04	5.04	5.04	5.04	1800
1998-07-20	4.96	5.04	4.96	5.04	19800
1998-07-21	5.17	5.17	5.00	5.08	15000
1998-07-22	4.98	5.00	4.98	4.98	27600
1998-07-23	4.96	5.00	4.71	4.71	58200
1998-07-24	4.58	4.67	4.54	4.63	42000
1998-07-27	4.75	4.75	4.58	4.58	23400
1998-07-28	4.75	4.75	4.52	4.52	80400
1998-07-29	4.67	4.71	4.54	4.71	6600
1998-07-30	4.56	4.56	4.56	4.56	9600
1998-07-31	4.56	4.75	4.50	4.50	62400
1998-08-03	4.50	4.54	4.50	4.50	82200
1998-08-04	4.67	4.67	4.50	4.58	73800
1998-08-05	4.51	4.58	4.50	4.50	76200
1998-08-06	4.50	4.58	4.50	4.51	72600
1998-08-07	4.59	4.59	4.51	4.51	3000
1998-08-10	4.59	4.75	4.51	4.75	45600
1998-08-11	4.67	4.81	4.52	4.59	71400
1998-08-12	4.59	4.65	4.55	4.64	124800
1998-08-13	4.58	4.67	4.58	4.65	13200
1998-08-14	4.71	4.71	4.58	4.64	222000
1998-08-17	4.66	4.67	4.58	4.63	166800
1998-08-18	4.58	4.71	4.58	4.65	16800
1998-08-19	4.52	4.60	4.50	4.50	57000
1998-08-20	4.42	4.42	4.42	4.42	2400
1998-08-21	4.58	4.58	4.38	4.38	5400
1998-08-24	4.38	4.38	4.38	4.38	1200
1998-08-25	4.50	4.50	4.23	4.23	21600
1998-08-27	4.46	4.46	4.08	4.08	27600
1998-08-28	4.29	4.29	3.83	3.92	66000
1998-08-31	4.00	4.00	3.46	3.85	175200
1998-09-01	3.90	3.92	3.42	3.82	159600
1998-09-02	3.92	3.92	3.85	3.85	48000
1998-09-03	3.83	3.83	3.42	3.67	37800
1998-09-04	3.71	3.79	3.54	3.67	43800
1998-09-08	3.92	3.92	3.67	3.83	118200
1998-09-09	3.83	3.88	3.79	3.79	88200
1998-09-10	3.67	3.77	3.58	3.77	18600
1998-09-11	3.77	3.90	3.77	3.90	23400
1998-09-14	3.83	3.90	3.67	3.67	22800
1998-09-15	3.58	3.83	3.58	3.67	24600
1998-09-16	3.75	3.79	3.67	3.79	32400
1998-09-17	3.67	3.79	3.65	3.71	22800
1998-09-18	3.90	3.90	3.67	3.84	67800
1998-09-21	3.66	3.85	3.63	3.83	5400
1998-09-22	3.83	3.85	3.74	3.83	22200
1998-09-23	3.88	3.88	3.83	3.86	12000
1998-09-24	3.86	3.90	3.71	3.83	35400
1998-09-25	3.83	3.90	3.71	3.71	69000
1998-09-28	3.71	3.90	3.71	3.71	31800
1998-09-29	3.67	3.83	3.67	3.69	27600
1998-09-30	3.75	3.83	3.71	3.83	75000
1998-10-01	3.67	3.83	3.67	3.75	28200
1998-10-02	3.67	3.79	3.67	3.75	28800
1998-10-05	3.72	3.83	3.71	3.83	64800
1998-10-06	3.77	3.83	3.71	3.83	21000
1998-10-07	3.75	3.77	3.63	3.63	72600
1998-10-08	3.46	3.52	3.46	3.47	103200
1998-10-09	3.42	3.48	3.42	3.42	18600
1998-10-12	3.33	3.54	3.33	3.54	11400
1998-10-13	3.38	3.50	3.38	3.38	10800
1998-10-14	3.42	3.46	3.38	3.42	29400
1998-10-15	3.38	3.44	3.33	3.44	31800
1998-10-16	3.33	3.44	3.33	3.44	37200
1998-10-19	3.44	3.45	3.38	3.40	73200
1998-10-20	3.33	3.56	3.33	3.51	249600
1998-10-21	3.56	3.79	3.50	3.67	192600
1998-10-22	3.71	3.79	3.58	3.79	210000
1998-10-23	3.79	3.79	3.56	3.58	102000
1998-10-26	3.58	3.67	3.58	3.67	14400
1998-10-27	3.67	3.67	3.63	3.67	86400
1998-10-28	3.67	3.67	3.59	3.65	81000
1998-10-29	3.59	3.67	3.59	3.59	30600
1998-10-30	3.67	3.67	3.58	3.67	66000
1998-11-02	3.67	3.67	3.59	3.65	45000
1998-11-03	3.65	3.67	3.56	3.63	110400
1998-11-04	3.67	3.68	3.60	3.65	129600
1998-11-05	3.65	3.68	3.65	3.67	73200
1998-11-06	3.68	3.68	3.67	3.68	106200
1998-11-09	3.68	3.68	3.67	3.67	6600
1998-11-10	3.67	3.67	3.58	3.67	7800
1998-11-11	3.67	3.67	3.58	3.60	12600
1998-11-12	3.63	3.67	3.63	3.67	14400
1998-11-13	3.63	3.66	3.52	3.56	65400
1998-11-16	3.67	3.67	3.52	3.67	27000
1998-11-17	3.67	3.67	3.52	3.54	79800
1998-11-18	3.54	3.63	3.50	3.63	23400
1998-11-19	3.63	3.69	3.60	3.69	322200
1998-11-20	3.69	3.81	3.67	3.77	467400
1998-11-23	3.79	3.88	3.77	3.77	708600
1998-11-24	3.85	3.92	3.81	3.92	103200
1998-11-25	3.94	4.06	3.90	4.06	58800
1998-11-27	4.07	4.07	3.96	4.00	51000
1998-11-30	4.00	4.25	4.00	4.17	66000
1998-12-01	4.21	4.26	4.13	4.19	113400
1998-12-02	4.19	4.21	4.15	4.15	661200
1998-12-03	4.21	4.21	4.08	4.08	69000
1998-12-04	4.04	4.17	4.02	4.15	99000
1998-12-07	4.15	4.15	3.94	3.96	219000
1998-12-08	3.94	4.00	3.94	3.98	40200
1998-12-09	4.00	4.00	3.94	3.96	26400
1998-12-10	3.94	3.98	3.83	3.92	24600
1998-12-11	3.79	3.92	3.79	3.79	30600
1998-12-14	3.79	3.92	3.79	3.92	35400
1998-12-15	3.79	3.92	3.79	3.92	45000
1998-12-16	3.80	3.83	3.77	3.83	66600
1998-12-17	3.77	3.81	3.63	3.63	81600
1998-12-18	3.64	3.75	3.60	3.75	95400
1998-12-21	3.67	3.75	3.67	3.67	44400
1998-12-22	3.71	3.71	3.52	3.65	97800
1998-12-23	3.67	3.67	3.42	3.54	102600
1998-12-24	3.45	3.54	3.44	3.46	10200
1998-12-28	3.42	3.50	3.35	3.46	231000
1998-12-29	3.46	3.46	3.38	3.42	91200
1998-12-30	3.46	3.54	3.38	3.52	199800
1998-12-31	3.60	3.75	3.54	3.69	63600
1999-01-04	3.79	3.79	3.58	3.63	38400
1999-01-05	3.67	3.67	3.58	3.58	30600
1999-01-06	3.58	3.63	3.52	3.52	42600
1999-01-07	3.50	3.58	3.46	3.58	46200
1999-01-08	3.42	3.50	3.42	3.48	112800
1999-01-11	3.44	3.58	3.44	3.54	53400
1999-01-12	3.44	3.47	3.44	3.44	7200
1999-01-13	3.44	3.60	3.44	3.44	126600
1999-01-14	3.50	3.54	3.44	3.44	52200
1999-01-15	3.44	3.54	3.42	3.50	43200
1999-01-19	3.58	3.96	3.46	3.85	118800
1999-01-20	3.90	3.96	3.84	3.88	250200
1999-01-21	3.88	3.92	3.75	3.83	113400
1999-01-22	3.83	3.88	3.71	3.75	106800
1999-01-25	3.71	3.83	3.71	3.77	55800
1999-01-26	3.83	4.06	3.83	4.00	145800
1999-01-27	4.04	4.06	3.98	4.01	120000
1999-01-28	4.08	4.10	4.08	4.08	24600
1999-01-29	4.08	4.10	4.06	4.10	63600
1999-02-01	4.17	4.25	4.09	4.10	94200
1999-02-02	4.23	4.23	4.08	4.17	16200
1999-02-03	4.17	4.17	4.01	4.04	43800
1999-02-04	4.00	4.04	3.96	4.01	50400
1999-02-05	3.98	3.98	3.85	3.85	54000
1999-02-08	3.83	3.92	3.71	3.79	18000
1999-02-09	3.73	3.79	3.63	3.63	31200
1999-02-10	3.60	3.60	3.50	3.52	38400
1999-02-11	3.54	3.54	3.42	3.52	88200
1999-02-12	3.52	3.67	3.51	3.58	110400
1999-02-16	3.54	3.71	3.54	3.71	30600
1999-02-17	3.54	3.60	3.52	3.53	48000
1999-02-18	3.53	3.75	3.53	3.70	134400
1999-02-19	3.63	3.75	3.63	3.70	39000
1999-02-22	3.67	3.75	3.63	3.65	119400
1999-02-23	3.67	3.90	3.65	3.75	51600
1999-02-24	3.82	3.92	3.65	3.68	252000
1999-02-25	3.67	3.67	3.50	3.52	104400
1999-02-26	3.56	3.65	3.52	3.60	67800
1999-03-01	3.63	3.63	3.50	3.60	74400
1999-03-02	3.65	3.75	3.63	3.63	183600
1999-03-03	3.63	3.68	3.55	3.55	66600
1999-03-04	3.54	3.67	3.54	3.67	70800
1999-03-05	3.63	3.71	3.58	3.71	51600
1999-03-08	3.58	3.71	3.58	3.67	68400
1999-03-09	3.58	3.58	3.54	3.57	29400
1999-03-10	3.54	3.67	3.54	3.56	43200
1999-03-11	3.65	3.65	3.56	3.65	29400
1999-03-12	3.58	3.67	3.58	3.67	9000
1999-03-15	3.67	3.67	3.58	3.58	30600
1999-03-16	3.65	3.65	3.58	3.60	24000
1999-03-17	3.60	3.74	3.60	3.67	42000
1999-03-18	3.67	3.96	3.63	3.81	316800
1999-03-19	3.79	4.10	3.79	3.94	126000
1999-03-22	3.96	4.02	3.92	3.92	35400
1999-03-23	3.91	3.91	3.77	3.79	95400
1999-03-24	3.79	3.98	3.79	3.96	136200
1999-03-25	3.98	3.98	3.83	3.88	130200
1999-03-26	3.94	3.98	3.83	3.92	44400
1999-03-29	3.85	3.98	3.85	3.95	29400
1999-03-30	3.95	3.96	3.88	3.88	69600
1999-03-31	3.90	4.17	3.75	4.17	334200
1999-04-01	4.19	4.25	3.96	3.96	145800
1999-04-05	3.92	4.17	3.92	4.09	60600
1999-04-06	4.08	4.17	4.08	4.13	88200
1999-04-07	4.17	4.17	4.00	4.06	123000
1999-04-08	4.00	4.06	3.83	3.84	78000
1999-04-09	4.08	4.08	3.92	3.95	20400
1999-04-12	3.96	3.98	3.84	3.97	73800
1999-04-13	3.83	3.95	3.83	3.89	25200
1999-04-14	3.83	4.05	3.83	4.05	144000
1999-04-15	4.08	4.50	4.08	4.46	466200
1999-04-16	4.50	4.54	4.27	4.27	298200
1999-04-19	4.38	4.38	4.00	4.00	132600
1999-04-20	4.08	4.15	3.94	4.00	73200
1999-04-21	4.15	4.17	3.96	4.14	123600
1999-04-22	4.00	4.10	4.00	4.00	140400
1999-04-23	3.92	4.08	3.92	4.08	162000
1999-04-26	3.96	4.02	3.83	3.83	27600
1999-04-27	3.83	4.17	3.83	4.05	125400
1999-04-28	3.94	4.06	3.88	4.06	68400
1999-04-29	4.00	4.04	3.96	4.04	93600
1999-04-30	4.00	4.13	4.00	4.13	174000
1999-05-03	4.01	4.08	3.96	4.03	35400
1999-05-04	4.02	4.15	4.02	4.06	78000
1999-05-05	4.00	4.03	3.95	4.02	108600
1999-05-06	3.94	4.10	3.94	3.96	243600
1999-05-07	3.95	4.08	3.92	4.00	133200
1999-05-10	3.92	4.00	3.92	4.00	24600
1999-05-11	3.90	4.02	3.90	4.00	9000
1999-05-12	4.04	4.11	3.92	4.11	175800
1999-05-13	3.94	4.15	3.94	4.11	60600
1999-05-14	4.04	4.21	4.04	4.21	320400
1999-05-17	4.13	4.15	4.08	4.15	94800
1999-05-18	4.04	4.19	4.04	4.19	207000
1999-05-19	4.08	4.13	4.08	4.13	31800
1999-05-20	4.15	4.17	4.10	4.17	40800
1999-05-21	4.08	4.13	4.08	4.13	11400
1999-05-24	4.17	4.22	4.08	4.08	145200
1999-05-25	4.08	4.17	4.08	4.13	43800
1999-05-26	4.17	4.17	4.08	4.17	64800
1999-05-27	4.13	4.17	4.08	4.15	95400
1999-05-28	4.17	4.17	4.17	4.17	15600
1999-06-01	4.16	4.17	4.08	4.13	69000
1999-06-02	4.17	4.17	4.10	4.17	96000
1999-06-03	4.17	4.17	4.11	4.15	4200
1999-06-04	4.13	4.29	4.13	4.29	97800
1999-06-07	4.14	4.25	4.14	4.21	94800
1999-06-08	4.21	4.29	4.19	4.25	37800
1999-06-09	4.21	4.29	4.21	4.21	63000
1999-06-10	4.21	4.38	4.21	4.33	141000
1999-06-11	4.36	4.44	4.33	4.33	133800
1999-06-14	4.36	4.39	4.30	4.32	28200
1999-06-15	4.32	4.36	4.32	4.33	31200
1999-06-16	4.35	4.41	4.33	4.41	45000
1999-06-17	4.42	4.42	4.33	4.42	31200
1999-06-18	4.41	4.42	4.33	4.40	52800
1999-06-21	4.40	4.42	4.33	4.42	80400
1999-06-22	4.42	4.42	4.41	4.42	15000
1999-06-23	4.38	4.42	4.38	4.40	36600
1999-06-24	4.40	4.42	4.38	4.41	53400
1999-06-25	4.42	4.42	4.42	4.42	9000
1999-06-28	4.41	4.42	4.38	4.42	94800
1999-06-29	4.41	4.42	4.38	4.39	70800
1999-06-30	4.39	4.42	4.33	4.33	60600
1999-07-01	4.40	4.41	4.25	4.35	36000
1999-07-02	4.35	4.40	4.33	4.40	16800
1999-07-06	4.33	4.42	4.33	4.42	99000
1999-07-07	4.33	4.40	4.29	4.40	26400
1999-07-08	4.36	4.44	4.31	4.44	12600
1999-07-09	4.44	4.44	4.38	4.38	10800
1999-07-12	4.33	4.42	4.27	4.27	81000
1999-07-13	4.25	4.29	4.25	4.28	66000
1999-07-14	4.26	4.28	4.17	4.21	90600
1999-07-15	4.24	4.24	4.13	4.21	241800
1999-07-16	4.17	4.24	4.13	4.20	54600
1999-07-19	4.17	4.17	4.13	4.17	39600
1999-07-20	4.17	4.18	4.08	4.17	40800
1999-07-21	4.08	4.10	4.08	4.10	45000
1999-07-22	4.22	4.25	4.08	4.15	351000
1999-07-23	4.14	4.15	4.14	4.15	75000
1999-07-26	4.04	4.13	4.04	4.06	56400
1999-07-27	4.05	4.08	4.05	4.05	72000
1999-07-28	4.05	4.10	4.05	4.06	79200
1999-07-29	4.11	4.11	4.00	4.05	24600
1999-07-30	4.03	4.04	4.00	4.04	44400
1999-08-02	4.08	4.11	4.02	4.11	36600
1999-08-03	4.07	4.13	4.00	4.13	58200
1999-08-04	4.13	4.13	4.04	4.13	210600
1999-08-05	4.04	4.17	4.04	4.17	63000
1999-08-06	4.05	4.06	4.04	4.05	50400
1999-08-09	4.08	4.17	4.08	4.17	18000
1999-08-10	4.04	4.17	4.04	4.16	13800
1999-08-11	4.04	4.14	4.04	4.14	20400
1999-08-12	4.14	4.16	4.05	4.11	66600
1999-08-13	4.13	4.17	4.08	4.15	33600
1999-08-16	4.15	4.25	4.15	4.25	45600
1999-08-17	4.20	4.20	4.10	4.17	56400
1999-08-18	4.10	4.10	4.08	4.08	21000
1999-08-19	4.17	4.17	4.17	4.17	1200
1999-08-20	4.10	4.15	4.10	4.15	42000
1999-08-23	4.13	4.13	4.08	4.08	24600
1999-08-24	4.08	4.11	4.04	4.11	85200
1999-08-25	4.16	4.16	4.08	4.10	37800
1999-08-26	4.10	4.15	4.10	4.15	34800
1999-08-27	4.10	4.16	4.10	4.16	43200
1999-08-30	4.17	4.17	4.10	4.15	122400
1999-08-31	4.13	4.17	4.08	4.15	203400
1999-09-01	4.17	4.21	4.13	4.17	187800
1999-09-02	4.21	4.21	4.17	4.17	194400
1999-09-03	4.25	4.25	4.17	4.17	43800
1999-09-07	4.17	4.17	4.15	4.17	58800
1999-09-08	4.17	4.27	4.15	4.21	70800
1999-09-09	4.29	4.29	4.13	4.15	299400
1999-09-10	4.13	4.19	4.13	4.15	94200
1999-09-13	4.16	4.17	4.15	4.15	258600
1999-09-14	4.15	4.15	4.10	4.11	490200
1999-09-15	4.13	4.13	4.11	4.11	21000
1999-09-16	4.11	4.13	4.02	4.02	51000
1999-09-17	4.14	4.14	4.06	4.06	160800
1999-09-20	4.06	4.08	4.06	4.06	171600
1999-09-21	4.06	4.08	4.04	4.04	147600
1999-09-22	4.07	4.08	4.04	4.04	79800
1999-09-23	4.04	4.06	4.04	4.06	95400
1999-09-24	4.08	4.08	4.04	4.04	1800
1999-09-27	4.08	4.08	4.00	4.08	127800
1999-09-28	4.14	4.14	4.05	4.11	88200
1999-09-29	4.05	4.17	4.01	4.16	109800
1999-09-30	4.10	4.17	4.10	4.16	165000
1999-10-01	4.16	4.16	4.13	4.16	101400
1999-10-04	4.15	4.33	4.15	4.29	121200
1999-10-05	4.23	4.23	4.08	4.18	27600
1999-10-06	4.21	4.33	4.21	4.33	61200
1999-10-07	4.33	4.41	4.29	4.29	179400
1999-10-08	4.29	4.34	4.29	4.34	21000
1999-10-11	4.27	4.34	4.27	4.27	54000
1999-10-12	4.34	4.34	4.27	4.30	47400
1999-10-13	4.25	4.33	4.25	4.27	72600
1999-10-14	4.21	4.23	4.21	4.21	4800
1999-10-15	4.21	4.31	4.21	4.31	48600
1999-10-18	4.27	4.29	4.25	4.29	9600
1999-10-19	4.29	4.29	4.22	4.22	26400
1999-10-20	4.22	4.31	4.22	4.27	88200
1999-10-21	4.27	4.31	4.26	4.30	22200
1999-10-22	4.31	4.32	4.31	4.31	20400
1999-10-25	4.27	4.41	4.25	4.41	168600
1999-10-26	4.41	4.50	4.41	4.50	439200
1999-10-27	4.46	4.50	4.44	4.44	85200
1999-10-28	4.46	4.46	4.38	4.46	48000
1999-10-29	4.47	4.52	4.42	4.42	85200
1999-11-01	4.48	4.50	4.42	4.45	18000
1999-11-02	4.45	4.50	4.42	4.46	18000
1999-11-03	4.50	4.50	4.33	4.46	43800
1999-11-04	4.35	4.46	4.35	4.38	45600
1999-11-05	4.42	4.46	4.33	4.46	39600
1999-11-08	4.46	4.46	4.20	4.20	103800
1999-11-09	4.27	4.42	4.27	4.29	55200
1999-11-10	4.26	4.33	4.21	4.21	115200
1999-11-11	4.29	4.29	4.23	4.23	22200
1999-11-12	4.23	4.26	4.17	4.17	74400
1999-11-15	4.21	4.27	4.13	4.13	96600
1999-11-16	4.17	4.29	4.08	4.08	40800
1999-11-17	4.28	4.29	4.17	4.23	190800
1999-11-18	4.22	4.33	4.20	4.29	147000
1999-11-19	4.38	4.40	4.36	4.36	22200
1999-11-22	4.40	4.40	4.23	4.23	19200
1999-11-23	4.29	4.29	4.23	4.25	14400
1999-11-24	4.25	4.33	4.25	4.33	18000
1999-11-26	4.33	4.38	4.29	4.38	70200
1999-11-29	4.29	4.46	4.27	4.42	67800
1999-11-30	4.35	4.50	4.33	4.50	120000
1999-12-01	4.38	4.45	4.33	4.43	56400
1999-12-02	4.42	4.48	4.42	4.42	10800
1999-12-03	4.42	4.46	4.33	4.44	163800
1999-12-06	4.45	4.54	4.45	4.52	449400
1999-12-07	4.51	4.54	4.49	4.53	280200
1999-12-08	4.53	4.55	4.51	4.51	68400
1999-12-09	4.50	4.57	4.50	4.55	205800
1999-12-10	4.54	4.58	4.53	4.54	133200
1999-12-13	4.55	4.57	4.54	4.54	99000
1999-12-14	4.55	4.56	4.55	4.55	69000
1999-12-15	4.57	4.58	4.54	4.54	112200
1999-12-16	4.52	4.75	4.50	4.65	309000
1999-12-17	4.64	4.65	4.61	4.61	83400
1999-12-20	4.61	4.65	4.53	4.56	50400
1999-12-21	4.56	4.56	4.52	4.56	59400
1999-12-22	4.57	4.60	4.52	4.52	173400
1999-12-23	4.50	4.53	4.44	4.50	139800
1999-12-27	4.51	4.60	4.51	4.57	419400
1999-12-28	4.58	4.58	4.46	4.46	55200
1999-12-29	4.50	4.58	4.50	4.54	84600
1999-12-30	4.57	4.60	4.54	4.60	32400
1999-12-31	4.59	4.59	4.50	4.58	36000
2000-01-03	4.56	4.56	4.13	4.40	153600
2000-01-04	4.41	4.50	4.33	4.42	133800
2000-01-05	4.52	4.52	4.08	4.29	209400
2000-01-06	4.28	4.28	4.08	4.24	112200
2000-01-07	4.25	4.30	4.15	4.25	83400
2000-01-10	4.30	4.30	3.99	3.99	282000
2000-01-11	4.13	4.17	4.00	4.09	78600
2000-01-12	4.09	4.21	4.09	4.15	66000
2000-01-13	4.13	4.29	4.13	4.23	29400
2000-01-14	4.23	4.42	4.23	4.31	175200
2000-01-18	4.29	4.30	4.09	4.09	289800
2000-01-19	4.08	4.17	4.00	4.00	160200
2000-01-20	4.01	4.08	3.94	3.98	94800
2000-01-21	3.98	3.98	3.82	3.91	225600
2000-01-24	3.91	4.04	3.85	3.85	162600
2000-01-25	3.96	3.96	3.83	3.83	115200
2000-01-26	3.83	3.92	3.83	3.92	20400
2000-01-27	3.83	4.00	3.83	3.92	68400
2000-01-28	3.92	3.92	3.92	3.92	2400
2000-01-31	3.92	3.92	3.84	3.84	189000
2000-02-01	3.83	3.92	3.77	3.79	29400
2000-02-02	3.84	3.93	3.79	3.83	43200
2000-02-03	3.81	3.94	3.81	3.91	168600
2000-02-04	3.85	3.90	3.85	3.85	135000
2000-02-07	3.85	3.90	3.81	3.90	66000
2000-02-08	3.96	3.96	3.85	3.90	270000
2000-02-09	3.95	3.96	3.85	3.85	301800
2000-02-10	3.89	3.90	3.88	3.88	142200
2000-02-11	3.83	3.92	3.83	3.85	69600
2000-02-14	3.85	3.85	3.77	3.78	54600
2000-02-15	3.75	3.84	3.71	3.83	236400
2000-02-16	3.83	3.83	3.77	3.78	38400
2000-02-17	3.77	3.83	3.65	3.73	297000
2000-02-18	3.77	3.79	3.73	3.75	98400
2000-02-22	3.73	3.82	3.73	3.82	88800
2000-02-23	3.79	3.82	3.77	3.77	34800
2000-02-24	3.79	3.83	3.79	3.82	78000
2000-02-25	3.88	3.88	3.73	3.73	32400
2000-02-28	3.73	3.74	3.73	3.73	10200
2000-02-29	3.73	3.83	3.73	3.83	59400
2000-03-01	3.83	3.92	3.73	3.92	155400
2000-03-02	3.92	3.96	3.85	3.91	210600
2000-03-03	3.88	4.00	3.83	4.00	321000
2000-03-06	4.00	4.00	3.83	3.98	74400
2000-03-07	3.89	3.92	3.83	3.91	121800
2000-03-08	3.85	3.95	3.85	3.92	133200
2000-03-09	3.94	3.96	3.94	3.94	55200
2000-03-10	3.98	4.00	3.95	3.98	277800
2000-03-13	3.92	3.98	3.90	3.90	41400
2000-03-14	3.90	3.90	3.73	3.77	61800
2000-03-15	3.75	3.90	3.71	3.83	166800
2000-03-16	3.79	3.83	3.75	3.81	132600
2000-03-17	3.79	3.83	3.79	3.80	95400
2000-03-20	3.79	3.82	3.76	3.77	43200
2000-03-21	3.77	3.80	3.77	3.80	119400
2000-03-22	3.78	3.83	3.78	3.82	60600
2000-03-23	3.81	3.94	3.78	3.78	81000
2000-03-24	3.83	3.83	3.78	3.83	25800
2000-03-27	3.83	3.83	3.78	3.83	174000
2000-03-28	3.75	3.79	3.75	3.79	135000
2000-03-29	3.83	3.83	3.73	3.76	63000
2000-03-30	3.76	3.79	3.73	3.78	124200
2000-03-31	3.78	3.83	3.77	3.83	666000
2000-04-03	3.77	3.83	3.73	3.75	85200
2000-04-04	3.73	3.83	3.72	3.72	52200
2000-04-05	3.67	3.83	3.67	3.79	80400
2000-04-06	3.83	3.84	3.67	3.84	278400
2000-04-07	3.83	3.88	3.83	3.88	123600
2000-04-10	3.86	3.91	3.77	3.77	135600
2000-04-11	3.92	3.92	3.77	3.83	15000
2000-04-12	3.88	3.96	3.88	3.96	51000
2000-04-13	3.96	4.04	3.83	3.98	90000
2000-04-14	3.96	4.05	3.83	3.83	18000
2000-04-17	3.83	4.00	3.73	3.83	27600
2000-04-18	3.74	3.88	3.74	3.85	72600
2000-04-19	3.79	3.88	3.79	3.82	211200
2000-04-20	3.69	3.82	3.63	3.71	120000
2000-04-24	3.75	3.75	3.67	3.73	120000
2000-04-25	3.67	3.71	3.66	3.70	306600
2000-04-26	3.73	3.73	3.65	3.67	189600
2000-04-27	3.65	3.73	3.65	3.68	59400
2000-04-28	3.67	3.70	3.67	3.68	87600
2000-05-01	3.70	3.90	3.69	3.86	60600
2000-05-02	3.79	3.90	3.79	3.79	46800
2000-05-03	3.88	4.00	3.79	3.95	204000
2000-05-04	3.83	3.96	3.83	3.96	11400
2000-05-05	3.79	3.88	3.79	3.86	44400
2000-05-08	3.83	3.86	3.79	3.86	9600
2000-05-09	3.90	4.06	3.83	3.96	118200
2000-05-10	3.94	3.94	3.88	3.90	14400
2000-05-11	3.88	3.96	3.88	3.95	20400
2000-05-12	3.92	3.98	3.92	3.95	207000
2000-05-15	3.93	4.02	3.93	3.99	19800
2000-05-16	4.02	4.08	4.01	4.06	171000
2000-05-17	4.00	4.08	3.99	4.05	243600
2000-05-18	4.07	4.07	4.00	4.06	20400
2000-05-19	4.00	4.07	3.98	4.04	37800
2000-05-22	4.04	4.06	4.00	4.05	147000
2000-05-23	4.07	4.07	4.00	4.00	111600
2000-05-24	4.00	4.15	4.00	4.15	165600
2000-05-25	4.10	4.15	4.04	4.04	28800
2000-05-26	4.04	4.06	4.04	4.04	12600
2000-05-30	4.06	4.06	4.06	4.06	3600
2000-05-31	4.05	4.06	4.05	4.06	204600
2000-06-01	4.07	4.08	4.04	4.05	191400
2000-06-02	4.04	4.06	4.04	4.05	47400
2000-06-05	4.04	4.08	4.04	4.06	213000
2000-06-06	4.04	4.05	4.03	4.05	75600
2000-06-07	4.04	4.06	4.01	4.01	76200
2000-06-08	4.10	4.17	4.10	4.14	343800
2000-06-09	4.11	4.17	4.11	4.17	51000
2000-06-12	4.16	4.18	4.15	4.15	18000
2000-06-13	4.15	4.20	4.15	4.20	146400
2000-06-14	4.16	4.23	4.15	4.16	167400
2000-06-15	4.18	4.19	4.16	4.17	132000
2000-06-16	4.22	4.24	4.22	4.23	83400
2000-06-19	4.17	4.24	4.17	4.24	12000
2000-06-20	4.15	4.17	4.15	4.16	161400
2000-06-21	4.23	4.23	4.16	4.17	221400
2000-06-22	4.15	4.24	4.15	4.23	122400
2000-06-23	4.15	4.23	4.15	4.17	118800
2000-06-26	4.25	4.25	4.16	4.17	42600
2000-06-27	4.23	4.25	4.17	4.21	116400
2000-06-28	4.17	4.46	4.17	4.33	138600
2000-06-29	4.29	4.52	4.29	4.52	115800
2000-06-30	4.42	4.75	4.42	4.72	339600
2000-07-03	4.65	4.71	4.65	4.71	4800
2000-07-05	4.56	4.88	4.56	4.88	181200
2000-07-06	4.83	5.04	4.83	5.04	261600
2000-07-07	5.00	5.17	4.96	5.16	162000
2000-07-10	5.15	5.25	5.05	5.25	289200
2000-07-11	5.25	5.25	5.19	5.19	141600
2000-07-12	5.19	5.19	4.75	4.98	247800
2000-07-13	4.85	4.98	4.75	4.75	90600
2000-07-14	4.77	4.77	4.56	4.56	60000
2000-07-17	4.56	4.83	4.56	4.80	64200
2000-07-18	4.56	4.60	4.48	4.54	98400
2000-07-19	4.59	4.65	4.56	4.61	60000
2000-07-20	4.67	4.73	4.64	4.64	27600
2000-07-21	4.71	4.92	4.71	4.82	116400
2000-07-24	4.75	5.17	4.74	5.13	114600
2000-07-25	5.08	5.13	4.96	5.04	125400
2000-07-26	4.92	5.13	4.91	5.13	108600
2000-07-27	5.00	5.25	5.00	5.25	130200
2000-07-28	5.15	5.33	5.15	5.23	83400
2000-07-31	5.00	5.50	5.00	5.50	270000
2000-08-01	5.52	5.54	5.35	5.50	457800
2000-08-02	5.31	5.50	5.31	5.50	50400
2000-08-03	5.50	5.67	5.48	5.67	100200
2000-08-04	5.63	5.63	5.33	5.38	116400
2000-08-07	5.29	5.44	5.10	5.15	48000
2000-08-08	5.20	5.20	5.17	5.17	69600
2000-08-09	5.15	5.15	5.08	5.08	42000
2000-08-10	5.17	5.18	4.96	5.08	77400
2000-08-11	5.10	5.17	5.09	5.17	67200
2000-08-14	5.21	5.21	5.08	5.21	72000
2000-08-15	5.16	5.24	5.16	5.21	5400
2000-08-16	5.23	5.31	5.23	5.26	9600
2000-08-17	5.24	5.26	5.19	5.25	94800
2000-08-18	5.25	5.26	5.17	5.20	60600
2000-08-21	5.17	5.25	5.17	5.24	664800
2000-08-22	5.24	5.27	5.21	5.27	27600
2000-08-23	5.25	5.50	5.25	5.48	191400
2000-08-24	5.31	5.42	5.31	5.36	151200
2000-08-25	5.46	5.52	5.46	5.52	96600
2000-08-28	5.58	5.58	5.52	5.54	156000
2000-08-29	5.58	5.83	5.58	5.83	465000
2000-08-30	5.83	6.25	5.81	6.23	372000
2000-08-31	6.17	6.81	6.15	6.60	526800
2000-09-01	6.56	6.85	6.50	6.85	507600
2000-09-05	6.83	7.15	6.66	7.15	357000
2000-09-06	7.06	7.35	7.00	7.29	504600
2000-09-07	7.08	7.50	7.04	7.38	655800
2000-09-08	7.30	7.33	6.79	6.94	529200
2000-09-11	6.83	7.00	6.79	6.92	322200
2000-09-12	6.88	7.06	6.83	6.94	511800
2000-09-13	7.00	7.10	6.96	7.06	500400
2000-09-14	7.10	7.21	7.07	7.17	658800
2000-09-15	7.14	7.17	7.00	7.00	446400
2000-09-18	7.01	7.15	7.01	7.08	154200
2000-09-19	7.15	7.15	6.94	7.03	180000
2000-09-20	7.06	7.08	6.90	6.92	301800
2000-09-21	6.88	7.10	6.88	7.05	613200
2000-09-22	6.90	7.13	6.85	7.10	237600
2000-09-25	7.13	7.22	7.00	7.19	281400
2000-09-26	7.17	7.25	7.10	7.22	224400
2000-09-27	7.20	7.31	7.18	7.24	257400
2000-09-28	7.27	7.29	7.23	7.26	569400
2000-09-29	7.19	7.49	7.19	7.43	645000
2000-10-02	7.41	7.48	7.30	7.40	768000
2000-10-03	7.42	7.43	7.29	7.38	201600
2000-10-04	7.23	7.38	7.23	7.29	291600
2000-10-05	7.23	7.35	7.23	7.35	135000
2000-10-06	7.41	7.42	6.76	6.94	211800
2000-10-09	6.92	7.25	6.92	7.18	86400
2000-10-10	7.29	7.29	6.96	7.02	90600
2000-10-11	6.92	7.33	6.92	7.33	415800
2000-10-12	7.31	7.33	7.02	7.23	331200
2000-10-13	7.25	7.92	7.25	7.92	399600
2000-10-16	7.85	8.17	7.81	7.93	244200
2000-10-17	7.85	7.92	7.28	7.54	216600
2000-10-18	7.52	8.04	7.21	7.83	259800
2000-10-19	7.96	7.96	7.67	7.70	352800
2000-10-20	7.67	7.83	7.67	7.79	283200
2000-10-23	7.83	7.85	7.71	7.73	139200
2000-10-24	7.81	7.85	7.72	7.84	180600
2000-10-25	7.72	7.88	7.65	7.74	240000
2000-10-26	7.77	7.82	7.43	7.67	55800
2000-10-27	7.67	7.71	7.50	7.58	57000
2000-10-30	7.50	7.67	7.46	7.46	70800
2000-10-31	7.46	7.54	7.33	7.46	340800
2000-11-01	7.33	7.56	7.33	7.41	236400
2000-11-02	7.40	7.46	7.33	7.43	133800
2000-11-03	7.33	7.33	6.50	7.00	455400
2000-11-06	6.98	7.00	6.58	6.76	858600
2000-11-07	6.63	6.71	6.17	6.63	496800
2000-11-08	6.67	6.83	6.67	6.81	398400
2000-11-09	6.83	7.09	6.72	6.74	543000
2000-11-10	6.77	6.82	6.67	6.73	49200
2000-11-13	6.67	6.73	6.25	6.63	192000
2000-11-14	6.67	6.81	6.65	6.77	305400
2000-11-15	6.81	7.10	6.81	6.98	649800
2000-11-16	7.03	7.25	7.03	7.15	306600
2000-11-17	7.25	7.25	7.13	7.17	267600
2000-11-20	7.04	7.20	7.04	7.15	502800
2000-11-21	6.83	7.10	6.77	6.97	480600
2000-11-22	6.96	7.00	6.80	6.81	347400
2000-11-24	6.81	6.85	6.79	6.81	174000
2000-11-27	6.77	6.77	6.56	6.63	304800
2000-11-28	6.73	6.92	6.46	6.46	486600
2000-11-29	6.52	6.64	6.33	6.47	199200
2000-11-30	6.34	6.35	5.96	6.30	267000
2000-12-01	6.42	6.42	6.23	6.38	131400
2000-12-04	6.21	6.34	6.21	6.25	346200
2000-12-05	6.56	6.96	6.29	6.67	126000
2000-12-06	6.68	6.75	6.50	6.55	243600
2000-12-07	6.46	6.64	6.46	6.58	55800
2000-12-08	6.48	6.60	6.48	6.56	250800
2000-12-11	6.54	6.71	6.54	6.60	138000
2000-12-12	6.56	6.60	6.42	6.60	167400
2000-12-13	6.63	6.68	6.56	6.68	100200
2000-12-14	6.61	6.66	6.57	6.61	11400
2000-12-15	6.59	6.59	6.48	6.51	456600
2000-12-18	6.56	6.56	6.48	6.50	269400
2000-12-19	6.40	6.92	6.40	6.80	253800
2000-12-20	6.70	6.70	6.58	6.69	175200
2000-12-21	6.75	7.00	6.67	7.00	87000
2000-12-22	7.00	7.19	6.90	7.19	230400
2000-12-26	7.18	7.24	7.15	7.20	119400
2000-12-27	7.17	7.32	7.15	7.32	190800
2000-12-28	7.21	7.38	7.19	7.38	150000
2000-12-29	7.33	7.58	7.21	7.46	190200
2001-01-02	7.44	7.44	7.02	7.05	246600
2001-01-03	7.15	7.26	7.08	7.13	280200
2001-01-04	7.08	7.27	7.08	7.18	172800
2001-01-05	7.19	7.19	7.02	7.05	210600
2001-01-08	7.03	7.16	6.67	6.70	41400
2001-01-09	6.79	6.96	6.79	6.92	201600
2001-01-10	6.95	7.12	6.95	7.07	75600
2001-01-11	7.08	7.21	6.77	7.13	27000
2001-01-12	7.17	7.29	7.17	7.19	22800
2001-01-16	7.29	7.48	7.19	7.48	520800
2001-01-17	7.33	8.00	7.21	8.00	196200
2001-01-18	7.94	7.99	7.79	7.90	182400
2001-01-19	7.98	7.98	7.68	7.75	193800
2001-01-22	7.96	8.17	7.76	8.08	286200
2001-01-23	8.01	8.63	8.01	8.50	678000
2001-01-24	8.46	8.63	8.33	8.54	444000
2001-01-25	8.50	8.50	8.29	8.38	57600
2001-01-26	8.44	8.44	8.23	8.29	58200
2001-01-29	8.32	8.48	8.23	8.36	226800
2001-01-30	8.41	8.52	8.33	8.36	158400
2001-01-31	8.40	8.43	8.13	8.13	190200
2001-02-01	8.17	8.17	7.96	8.17	106200
2001-02-02	8.24	8.33	8.10	8.28	141000
2001-02-05	8.42	8.52	8.35	8.48	25200
2001-02-06	8.50	8.55	8.50	8.52	52200
2001-02-07	8.54	9.06	8.51	8.98	417600
2001-02-08	8.89	9.13	8.71	9.13	553200
2001-02-09	9.05	9.19	9.05	9.13	507600
2001-02-12	8.98	9.21	8.79	9.21	190800
2001-02-13	9.21	9.21	8.84	8.93	120600
2001-02-14	9.15	9.17	8.91	9.17	376800
2001-02-15	9.25	9.46	8.94	9.45	509400
2001-02-16	9.33	9.60	9.32	9.54	477000
2001-02-20	9.62	9.62	9.48	9.59	981000
2001-02-21	9.49	9.60	9.25	9.52	151800
2001-02-22	9.42	9.49	9.13	9.38	99600
2001-02-23	9.17	9.17	8.85	9.08	187200
2001-02-26	8.98	9.43	8.98	9.40	142200
2001-02-27	9.46	9.47	9.23	9.23	209400
2001-02-28	9.21	9.32	9.10	9.32	92400
2001-03-01	9.21	9.32	8.99	9.00	171600
2001-03-02	9.00	9.21	9.00	9.06	242400
2001-03-05	9.10	9.19	9.10	9.15	67800
2001-03-06	9.17	9.17	9.04	9.15	48000
2001-03-07	9.16	9.19	9.08	9.17	146400
2001-03-08	9.17	9.25	9.17	9.17	270000
2001-03-09	9.17	9.19	9.08	9.19	141600
2001-03-12	9.25	9.25	9.07	9.14	114600
2001-03-13	9.13	9.15	8.94	9.06	98400
2001-03-14	9.06	9.06	8.63	8.64	87000
2001-03-15	8.81	8.82	8.63	8.63	49200
2001-03-16	8.86	8.93	8.33	8.38	130800
2001-03-19	8.39	8.57	8.39	8.43	196800
2001-03-20	8.56	8.56	8.35	8.46	169200
2001-03-21	8.33	8.45	8.17	8.17	112800
2001-03-22	8.27	8.27	7.84	8.00	178200
2001-03-23	7.88	8.24	7.88	8.09	45600
2001-03-26	8.07	8.31	7.98	8.24	137400
2001-03-27	8.28	8.33	8.19	8.32	176400
2001-03-28	8.21	8.29	8.21	8.25	235200
2001-03-29	8.19	8.48	8.19	8.34	96000
2001-03-30	8.35	8.58	8.35	8.56	255600
2001-04-02	8.42	8.54	8.41	8.53	177000
2001-04-03	8.48	8.50	8.17	8.38	100800
2001-04-04	8.38	8.54	8.18	8.33	250800
2001-04-05	8.34	8.58	8.34	8.58	66000
2001-04-06	8.44	8.49	8.21	8.21	145200
2001-04-09	8.50	8.55	8.37	8.50	156000
2001-04-10	8.30	8.58	8.30	8.51	144000
2001-04-11	8.58	8.67	8.58	8.67	315600
2001-04-12	8.54	8.78	8.54	8.67	43200
2001-04-16	8.54	8.64	8.50	8.54	105000
2001-04-17	8.73	8.81	8.56	8.81	264600
2001-04-18	8.72	9.08	8.68	8.83	145800
2001-04-19	8.75	9.28	8.75	9.19	313200
2001-04-20	9.32	10.33	9.32	10.33	1035600
2001-04-23	10.37	11.00	10.21	10.84	478800
2001-04-24	10.77	10.90	10.58	10.84	423000
2001-04-25	10.79	11.33	10.70	11.20	1304400
2001-04-26	11.19	11.54	11.14	11.54	591600
2001-04-27	11.36	11.37	10.96	11.19	616200
2001-04-30	11.32	11.58	10.89	10.92	826800
2001-05-01	10.83	11.58	10.63	11.49	1018800
2001-05-02	11.42	11.91	11.42	11.90	427200
2001-05-03	11.50	11.67	11.50	11.65	343200
2001-05-04	11.33	12.04	11.31	11.94	726000
2001-05-07	11.67	11.84	11.67	11.82	477000
2001-05-08	11.75	11.83	11.75	11.78	141600
2001-05-09	11.71	12.08	11.71	12.00	381600
2001-05-10	11.99	12.02	11.83	11.98	527400
2001-05-11	11.85	11.87	11.42	11.65	286200
2001-05-14	11.67	12.00	11.67	11.97	275400
2001-05-15	11.95	12.18	11.88	12.17	755400
2001-05-16	12.08	12.68	12.08	12.32	1461600
2001-05-17	12.33	12.53	12.13	12.28	554400
2001-05-18	12.28	12.53	12.27	12.43	476400
2001-05-21	12.42	13.07	12.34	12.88	1070400
2001-05-22	13.01	13.06	12.58	12.79	907200
2001-05-23	12.68	12.73	12.48	12.53	181800
2001-05-24	12.45	12.91	12.42	12.81	699600
2001-05-25	12.81	12.81	12.27	12.63	397200
2001-05-29	12.62	12.97	12.53	12.96	315000
2001-05-30	12.95	13.10	12.75	12.97	609600
2001-05-31	12.68	13.35	12.53	12.61	652200
2001-06-01	13.29	13.56	13.12	13.48	1438800
2001-06-04	13.58	13.65	13.33	13.42	1054800
2001-06-05	13.50	14.46	13.49	13.82	735600
2001-06-06	14.08	14.96	13.59	14.13	865200
2001-06-07	14.17	15.17	14.17	14.65	934200
2001-06-08	14.96	14.98	14.55	14.94	5144400
2001-06-11	14.76	14.95	14.52	14.54	600000
2001-06-12	14.42	14.54	14.27	14.33	372600
2001-06-13	14.43	14.43	14.08	14.18	264600
2001-06-14	13.93	14.27	13.67	13.67	460200
2001-06-15	13.62	13.67	12.33	12.56	1833600
2001-06-18	12.38	12.95	12.17	12.95	796200
2001-06-19	13.17	13.80	13.17	13.79	928200
2001-06-20	13.43	14.02	13.43	13.66	566400
2001-06-21	13.45	13.85	13.45	13.78	600600
2001-06-22	13.75	13.98	13.59	13.68	728400
2001-06-25	13.75	13.78	13.33	13.37	534600
2001-06-26	13.33	13.67	13.25	13.55	679800
2001-06-27	13.58	13.82	13.51	13.64	196200
2001-06-28	13.81	14.17	13.51	14.17	238800
2001-06-29	13.87	14.31	13.71	14.06	422400
2001-07-02	13.99	14.25	13.58	13.75	550800
2001-07-03	13.36	13.85	13.36	13.83	222600
2001-07-05	13.87	13.97	13.63	13.85	502800
2001-07-06	13.53	13.84	13.37	13.56	191400
2001-07-09	13.85	13.92	13.56	13.72	153600
2001-07-10	13.81	13.91	13.75	13.82	480000
2001-07-11	13.88	14.00	13.66	13.77	253200
2001-07-12	13.87	14.14	13.85	14.14	298200
2001-07-13	14.00	14.32	14.00	14.18	246600
2001-07-16	14.25	14.48	14.08	14.22	433800
2001-07-17	14.25	14.28	13.67	13.71	333600
2001-07-18	13.65	13.68	13.33	13.50	264000
2001-07-19	13.61	13.83	13.50	13.58	503400
2001-07-20	13.51	13.57	13.00	13.17	597600
2001-07-23	13.02	13.21	12.45	12.73	330600
2001-07-24	12.59	12.76	12.00	12.23	616800
2001-07-25	12.21	12.60	11.92	12.28	878400
2001-07-26	12.23	12.40	12.06	12.28	256200
2001-07-27	11.99	12.29	11.96	12.08	397200
2001-07-30	11.84	12.63	11.83	12.33	553800
2001-07-31	12.46	12.83	12.20	12.23	581400
2001-08-01	12.23	12.96	12.19	12.60	508200
2001-08-02	12.33	12.96	12.33	12.90	145200
2001-08-03	12.83	13.17	12.75	13.09	268200
2001-08-06	13.14	13.40	12.92	12.99	409200
2001-08-07	12.98	13.00	12.26	12.68	370200
2001-08-08	12.53	12.61	11.73	11.83	438000
2001-08-09	11.88	11.97	11.81	11.83	586800
2001-08-10	11.88	12.60	11.83	12.55	831000
2001-08-13	12.55	12.71	12.08	12.38	539400
2001-08-14	12.10	12.48	12.04	12.11	220800
2001-08-15	12.20	12.35	11.94	12.13	204600
2001-08-16	12.13	12.23	11.99	12.00	114000
2001-08-17	12.13	12.13	11.83	11.90	135000
2001-08-20	12.08	12.08	11.76	12.05	84600
2001-08-21	12.17	12.33	12.14	12.24	186600
2001-08-22	12.19	12.27	12.13	12.25	179400
2001-08-23	12.15	12.30	12.08	12.24	523800
2001-08-24	12.26	12.42	12.21	12.33	117000
2001-08-27	12.32	12.42	12.29	12.30	237000
2001-08-28	12.50	12.50	11.79	11.84	118200
2001-08-29	11.77	12.00	11.75	11.83	148800
2001-08-30	12.00	12.08	11.51	11.92	136200
2001-08-31	12.17	12.17	11.90	11.99	183000
2001-09-04	11.96	12.17	11.83	12.02	181800
2001-09-05	11.97	12.29	11.97	12.07	155400
2001-09-06	12.11	12.26	11.98	12.04	127200
2001-09-07	12.04	12.15	11.97	12.05	215400
2001-09-10	12.00	12.32	12.00	12.25	465000
2001-09-17	12.30	12.30	10.94	10.94	1563600
2001-09-18	10.96	11.17	9.98	10.12	432600
2001-09-19	10.24	10.24	7.59	7.83	1232400
2001-09-20	7.67	8.50	7.01	7.78	650400
2001-09-21	7.25	8.08	7.10	8.00	861000
2001-09-24	8.17	8.54	7.88	8.22	318000
2001-09-25	8.23	8.67	7.69	8.30	436800
2001-09-26	8.33	8.36	8.05	8.21	516600
2001-09-27	8.22	8.25	7.78	8.04	107400
2001-09-28	8.34	8.38	7.92	8.08	478200
2001-10-01	8.00	8.26	7.84	8.17	525000
2001-10-02	8.21	8.92	8.17	8.90	600000
2001-10-03	9.19	9.83	8.99	9.83	755400
2001-10-04	9.93	9.99	8.87	9.26	601800
2001-10-05	9.02	9.39	8.73	9.26	213600
2001-10-08	9.37	9.37	8.98	9.20	211800
2001-10-09	9.43	9.50	9.09	9.17	175800
2001-10-10	9.21	9.61	9.15	9.54	305400
2001-10-11	9.61	9.88	9.50	9.83	262800
2001-10-12	9.29	9.55	9.16	9.47	446400
2001-10-15	9.39	9.47	9.25	9.43	420000
2001-10-16	9.45	9.45	9.32	9.36	253800
2001-10-17	9.39	9.39	9.01	9.07	343200
2001-10-18	9.10	9.10	8.97	9.02	250200
2001-10-19	9.03	9.36	9.03	9.29	219600
2001-10-22	9.18	9.30	9.12	9.30	76200
2001-10-23	9.32	9.32	9.14	9.14	184200
2001-10-24	9.13	9.13	8.68	8.72	403200
2001-10-25	8.66	8.92	8.21	8.71	287400
2001-10-26	8.52	8.79	8.52	8.66	385800
2001-10-29	8.64	8.75	8.20	8.34	212400
2001-10-30	8.30	8.40	8.08	8.11	543000
2001-10-31	8.13	8.27	7.86	7.86	675000
2001-11-01	7.95	8.12	7.75	8.05	393000
2001-11-02	8.05	8.41	7.80	8.28	246000
2001-11-05	8.60	8.60	8.20	8.24	519600
2001-11-06	8.19	8.42	8.18	8.36	60000
2001-11-07	8.27	8.29	8.14	8.25	281400
2001-11-08	8.14	8.42	8.13	8.35	506400
2001-11-09	8.46	8.46	8.29	8.29	308400
2001-11-12	8.20	8.38	8.15	8.18	235200
2001-11-13	8.37	8.50	8.28	8.28	693000
2001-11-14	8.27	8.37	8.19	8.27	190200
2001-11-15	8.29	8.29	8.08	8.08	195000
2001-11-16	8.29	8.29	7.96	8.11	117600
2001-11-19	8.28	8.28	8.10	8.18	109200
2001-11-20	8.33	8.33	8.17	8.19	349200
2001-11-21	8.26	8.36	8.05	8.05	159000
2001-11-23	8.03	8.22	8.03	8.18	17400
2001-11-26	8.18	8.18	7.92	8.00	187800
2001-11-27	8.01	8.50	7.96	8.33	750600
2001-11-28	8.34	8.43	8.26	8.41	204000
2001-11-29	8.37	8.44	8.33	8.44	392400
2001-11-30	8.33	8.69	8.33	8.60	321000
2001-12-03	8.50	8.67	8.43	8.50	270600
2001-12-04	8.63	8.77	8.50	8.61	360000
2001-12-05	8.78	9.09	8.78	9.00	384000
2001-12-06	8.92	9.12	8.86	9.03	225000
2001-12-07	9.15	9.38	9.03	9.31	225600
2001-12-10	9.23	9.32	8.72	9.05	483000
2001-12-11	8.94	9.22	8.84	9.13	182400
2001-12-12	9.17	9.50	9.05	9.05	568200
2001-12-13	9.05	9.22	8.83	8.83	289800
2001-12-14	9.08	9.17	9.00	9.00	277800
2001-12-17	9.00	9.45	9.00	9.45	573000
2001-12-18	9.46	10.02	9.25	9.99	388200
2001-12-19	9.93	9.97	9.62	9.73	252000
2001-12-20	9.67	9.95	9.50	9.57	332400
2001-12-21	9.73	9.95	9.48	9.85	1572000
2001-12-24	9.83	9.88	9.72	9.77	207600
2001-12-26	9.85	9.88	9.71	9.83	256800
2001-12-27	9.78	9.85	9.69	9.80	157800
2001-12-28	9.70	9.82	9.31	9.57	404400
2001-12-31	9.62	9.85	9.53	9.71	220800
2002-01-02	9.71	10.15	9.62	10.11	333000
2002-01-03	10.04	10.11	9.81	10.06	250800
2002-01-04	9.93	10.40	9.93	10.30	235800
2002-01-07	10.25	10.41	10.13	10.20	343800
2002-01-08	10.28	10.43	9.86	9.96	364800
2002-01-09	9.93	10.10	9.71	9.71	304800
2002-01-10	9.71	10.01	9.67	9.83	129600
2002-01-11	9.82	9.85	9.75	9.84	184200
2002-01-14	9.93	9.93	9.51	9.80	145200
2002-01-15	9.54	9.75	9.54	9.75	120600
2002-01-16	9.74	9.74	9.38	9.48	256200
2002-01-17	9.47	9.58	9.40	9.51	121200
2002-01-18	9.50	9.58	9.31	9.42	132000
2002-01-22	9.46	9.48	9.20	9.29	214200
2002-01-23	9.19	9.26	8.92	9.10	208200
2002-01-24	8.98	9.32	8.98	9.08	225000
2002-01-25	9.13	9.18	8.98	9.07	172200
2002-01-28	9.27	9.33	8.98	9.16	150600
2002-01-29	9.16	9.17	9.02	9.04	150600
2002-01-30	9.04	9.33	8.99	9.25	219000
2002-01-31	9.35	9.35	9.00	9.09	1165200
2002-02-01	9.07	9.29	9.07	9.25	163200
2002-02-04	9.16	9.22	9.07	9.15	151800
2002-02-05	9.11	9.15	9.06	9.10	110400
2002-02-06	9.06	9.17	8.96	9.08	951600
2002-02-07	9.00	9.08	8.98	9.01	234000
2002-02-08	8.97	9.36	8.92	9.32	711600
2002-02-11	9.38	9.38	9.09	9.15	131400
2002-02-12	9.11	9.24	9.11	9.24	232200
2002-02-13	9.24	9.42	9.22	9.42	325800
2002-02-14	9.43	9.43	9.09	9.11	134400
2002-02-15	9.37	9.37	9.05	9.23	133200
2002-02-19	9.23	9.34	9.13	9.31	150600
2002-02-20	9.23	9.29	9.08	9.24	224400
2002-02-21	9.24	9.29	9.23	9.26	310200
2002-02-22	9.27	9.37	9.05	9.23	439200
2002-02-25	9.25	9.32	9.20	9.30	262800
2002-02-26	9.30	9.41	9.30	9.39	588600
2002-02-27	9.38	9.65	9.38	9.48	388200
2002-02-28	9.48	9.64	9.38	9.64	222000
2002-03-01	9.58	9.58	9.29	9.39	496200
2002-03-04	9.40	10.23	9.34	10.03	345600
2002-03-05	10.00	10.46	9.84	10.15	512400
2002-03-06	10.32	10.37	10.01	10.37	265800
2002-03-07	10.32	10.60	10.21	10.57	309000
2002-03-08	10.61	10.83	10.58	10.77	573000
2002-03-11	10.83	10.84	10.64	10.79	55200
2002-03-12	10.62	10.76	10.57	10.60	148200
2002-03-13	10.56	10.82	10.50	10.73	429000
2002-03-14	10.57	10.76	10.54	10.58	492600
2002-03-15	10.44	10.57	9.91	10.41	601200
2002-03-18	10.58	11.32	10.58	11.12	354600
2002-03-19	11.18	11.27	11.11	11.21	204000
2002-03-20	11.20	11.22	11.04	11.14	165000
2002-03-21	11.17	11.48	11.16	11.47	892800
2002-03-22	11.37	12.13	11.37	11.82	726000
2002-03-25	11.86	11.89	11.51	11.57	351600
2002-03-26	11.50	11.64	11.50	11.63	133800
2002-03-27	11.53	11.67	11.53	11.60	324600
2002-03-28	11.56	11.62	11.44	11.47	210600
2002-04-01	11.40	11.45	11.01	11.22	214200
2002-04-02	11.25	11.33	11.08	11.19	303000
2002-04-03	11.31	11.32	11.00	11.05	193200
2002-04-04	11.05	11.18	11.04	11.08	163800
2002-04-05	11.11	11.17	10.96	11.01	144600
2002-04-08	10.98	11.01	10.86	10.93	310200
2002-04-09	10.97	11.81	10.93	11.79	382200
2002-04-10	11.67	12.22	11.57	12.21	282000
2002-04-11	11.92	12.44	11.92	12.15	349200
2002-04-12	12.24	12.30	11.96	12.11	255000
2002-04-15	11.90	12.00	11.59	11.68	277800
2002-04-16	11.59	12.17	11.59	12.12	339000
2002-04-17	12.08	12.19	12.00	12.03	169800
2002-04-18	12.18	12.19	11.65	11.67	450600
2002-04-19	11.64	11.86	11.52	11.62	210000
2002-04-22	11.62	11.99	11.50	11.73	160200
2002-04-23	11.68	11.88	11.31	11.46	624600
2002-04-24	11.40	12.06	11.40	11.82	339600
2002-04-25	11.82	11.98	11.53	11.74	303000
2002-04-26	11.53	11.71	11.50	11.59	137400
2002-04-29	11.57	11.76	11.38	11.38	148800
2002-04-30	11.46	11.67	11.30	11.47	306600
2002-05-01	11.41	12.06	11.23	12.00	447600
2002-05-02	12.07	12.20	11.77	12.13	241800
2002-05-03	11.89	12.42	11.83	12.42	298800
2002-05-06	12.17	12.43	11.83	12.05	244800
2002-05-07	12.09	12.11	11.83	12.03	361800
2002-05-08	12.00	12.10	11.73	11.80	231600
2002-05-09	11.84	11.89	11.26	11.32	550800
2002-05-10	11.55	11.55	11.17	11.17	181800
2002-05-13	11.31	11.54	11.22	11.30	180600
2002-05-14	11.58	11.66	11.26	11.39	353400
2002-05-15	11.46	11.61	11.25	11.54	222000
2002-05-16	11.39	11.41	11.27	11.38	185400
2002-05-17	11.43	11.43	11.13	11.14	100800
2002-05-20	11.14	11.23	10.76	10.80	336000
2002-05-21	10.95	10.95	10.51	10.52	299400
2002-05-22	10.49	10.64	10.23	10.39	424200
2002-05-23	10.36	10.42	10.29	10.40	207000
2002-05-24	10.41	10.42	10.13	10.21	275400
2002-05-28	10.13	10.39	10.13	10.25	223800
2002-05-29	10.17	10.32	10.13	10.21	157200
2002-05-30	10.25	10.39	10.04	10.16	119400
2002-05-31	10.05	10.22	10.05	10.05	199800
2002-06-03	10.06	10.07	9.67	9.68	292200
2002-06-04	9.68	9.88	9.65	9.84	172800
2002-06-05	9.66	9.87	9.35	9.43	212400
2002-06-06	9.35	9.47	9.22	9.38	217200
2002-06-07	9.25	9.58	9.25	9.41	197400
2002-06-10	9.58	9.63	9.32	9.36	190200
2002-06-11	9.36	9.51	9.11	9.13	114000
2002-06-12	9.11	9.47	9.07	9.26	202800
2002-06-13	9.42	9.74	9.21	9.50	320400
2002-06-14	9.55	9.55	9.32	9.39	245400
2002-06-17	9.33	9.72	9.33	9.62	154800
2002-06-18	9.68	10.00	9.58	9.81	132600
2002-06-19	9.93	10.10	9.59	9.69	211200
2002-06-20	9.84	9.96	9.58	9.76	156600
2002-06-21	9.77	10.05	9.76	9.90	330000
2002-06-24	9.92	10.04	9.74	9.74	139200
2002-06-25	10.03	10.08	9.56	9.60	214200
2002-06-26	9.58	10.06	9.46	9.97	263400
2002-06-27	10.10	10.14	9.67	9.79	198000
2002-06-28	9.85	10.15	9.67	9.85	436200
2002-07-01	9.90	10.04	9.33	9.38	221400
2002-07-02	9.33	9.60	9.32	9.41	177600
2002-07-03	9.39	9.63	8.88	8.97	205800
2002-07-05	9.00	9.39	9.00	9.37	91800
2002-07-08	9.33	9.50	9.30	9.30	257400
2002-07-09	9.37	9.43	9.21	9.25	217200
2002-07-10	9.23	9.36	9.23	9.26	204600
2002-07-11	9.22	9.47	9.18	9.30	249600
2002-07-12	9.21	9.41	9.21	9.32	121800
2002-07-15	9.28	9.31	8.99	9.00	167400
2002-07-16	9.04	9.32	9.04	9.09	88800
2002-07-17	9.31	9.33	8.93	9.02	253800
2002-07-18	9.21	9.21	9.00	9.00	133200
2002-07-19	9.00	9.17	8.70	8.72	201600
2002-07-22	8.68	8.79	8.38	8.54	162600
2002-07-23	8.65	8.65	8.34	8.35	147600
2002-07-24	8.38	9.00	8.09	9.00	327000
2002-07-25	8.67	8.73	8.45	8.51	719400
2002-07-26	8.56	8.78	8.50	8.68	85800
2002-07-29	8.61	8.85	8.61	8.72	275400
2002-07-30	8.76	8.86	8.63	8.71	735600
2002-07-31	8.62	8.88	8.53	8.53	372000
2002-08-01	8.53	8.81	8.50	8.57	327000
2002-08-02	8.62	8.69	8.12	8.14	434400
2002-08-05	8.14	8.37	8.14	8.33	145800
2002-08-06	8.37	8.44	8.22	8.34	274200
2002-08-07	8.35	8.54	8.29	8.34	334200
2002-08-08	8.34	8.48	8.25	8.29	358200
2002-08-09	8.42	8.43	8.29	8.29	160800
2002-08-12	8.39	8.39	8.29	8.33	177600
2002-08-13	8.33	8.35	8.19	8.20	283800
2002-08-14	8.20	8.20	7.89	8.15	388200
2002-08-15	8.21	8.23	7.88	7.94	205200
2002-08-16	7.93	8.18	7.93	8.14	220800
2002-08-19	8.16	8.16	8.00	8.05	536400
2002-08-20	8.08	8.08	7.76	7.78	178200
2002-08-21	7.83	8.23	7.73	8.16	188400
2002-08-22	8.18	8.18	7.88	8.12	260400
2002-08-23	7.79	8.15	7.79	8.03	336000
2002-08-26	8.08	8.21	7.97	8.11	148200
2002-08-27	7.94	8.18	7.94	7.94	145800
2002-08-28	8.12	8.12	7.85	7.91	211200
2002-08-29	7.91	8.21	7.91	7.95	194400
2002-08-30	8.12	8.17	7.94	8.00	196200
2002-09-03	8.06	8.08	7.91	8.00	178200
2002-09-04	8.03	8.09	7.92	8.08	144000
2002-09-05	8.12	8.12	8.06	8.12	214200
2002-09-06	8.10	8.21	8.03	8.14	183600
2002-09-09	7.97	8.14	7.97	8.07	38400
2002-09-10	8.17	8.33	8.12	8.26	211800
2002-09-11	8.12	8.37	8.09	8.10	115200
2002-09-12	8.13	8.23	8.06	8.18	129600
2002-09-13	8.09	8.17	7.92	8.14	156000
2002-09-16	8.09	8.09	7.93	7.98	27600
2002-09-17	8.02	8.11	7.93	7.93	39600
2002-09-18	8.08	8.08	7.85	7.90	185400
2002-09-19	7.87	7.97	7.67	7.67	480600
2002-09-20	7.65	7.67	7.56	7.63	384000
2002-09-23	7.63	7.67	7.52	7.66	104400
2002-09-24	7.66	7.66	7.48	7.54	157800
2002-09-25	7.50	7.83	7.48	7.81	151800
2002-09-26	7.85	8.05	7.77	7.95	144600
2002-09-27	7.87	8.00	7.75	7.75	82200
2002-09-30	7.73	7.97	7.67	7.90	183600
2002-10-01	8.06	8.12	7.79	8.12	196800
2002-10-02	7.92	8.24	7.92	8.17	268200
2002-10-03	8.11	8.22	7.93	7.93	210000
2002-10-04	8.19	8.19	7.96	8.00	603600
2002-10-07	7.93	8.08	7.89	7.95	130200
2002-10-08	7.98	7.98	7.75	7.86	220800
2002-10-09	7.67	7.75	7.53	7.55	112800
2002-10-10	7.57	7.57	7.13	7.30	351000
2002-10-11	7.18	7.46	6.99	7.00	1015200
2002-10-14	6.98	6.98	6.83	6.83	358200
2002-10-15	6.90	7.00	6.75	6.81	294600
2002-10-16	6.82	6.82	6.40	6.41	612600
2002-10-17	6.41	6.58	6.39	6.47	396600
2002-10-18	6.50	6.54	6.34	6.35	185400
2002-10-21	6.33	6.42	6.10	6.23	269400
2002-10-22	6.23	6.29	6.09	6.14	309600
2002-10-23	6.09	6.17	6.04	6.10	481200
2002-10-24	6.10	6.17	6.04	6.10	370200
2002-10-25	6.09	6.13	6.03	6.09	325800
2002-10-28	6.12	6.13	5.83	6.01	490200
2002-10-29	5.99	6.12	5.88	6.11	327600
2002-10-30	6.09	6.16	6.02	6.15	291000
2002-10-31	6.13	6.49	6.13	6.34	642600
2002-11-01	6.48	6.65	6.34	6.65	336000
2002-11-04	6.67	7.08	6.50	6.90	631200
2002-11-05	6.83	6.88	6.67	6.67	316200
2002-11-06	6.90	7.20	6.78	6.92	382200
2002-11-07	6.90	6.96	6.68	6.78	392400
2002-11-08	6.74	6.98	6.67	6.77	567000
2002-11-11	6.67	6.67	6.36	6.44	501000
2002-11-12	6.29	6.40	5.93	6.23	931800
2002-11-13	6.20	6.49	6.19	6.45	448800
2002-11-14	6.53	6.98	6.39	6.83	409800
2002-11-15	6.73	6.97	6.73	6.80	396000
2002-11-18	6.84	6.84	6.72	6.75	721800
2002-11-19	6.71	7.11	6.71	6.84	526800
2002-11-20	6.85	6.89	6.78	6.79	530400
2002-11-21	6.75	7.00	6.75	6.80	376200
2002-11-22	6.78	7.17	6.75	7.12	456600
2002-11-25	7.17	7.40	7.17	7.27	138600
2002-11-26	7.30	7.30	6.93	7.04	250200
2002-11-27	7.11	7.31	7.01	7.19	147600
2002-11-29	7.34	7.34	7.09	7.11	72000
2002-12-02	7.13	7.41	7.11	7.40	535800
2002-12-03	7.16	7.59	7.16	7.51	477600
2002-12-04	7.43	7.61	7.34	7.47	406200
2002-12-05	7.35	7.47	7.26	7.29	387000
2002-12-06	7.25	7.39	7.17	7.26	390000
2002-12-09	7.26	7.35	7.19	7.27	413400
2002-12-10	7.35	7.47	7.24	7.46	384000
2002-12-11	7.45	7.61	7.40	7.46	301800
2002-12-12	7.45	7.59	7.45	7.53	387600
2002-12-13	7.52	7.57	7.37	7.51	279600
2002-12-16	7.48	7.62	7.48	7.55	198000
2002-12-17	7.61	7.65	7.51	7.55	240000
2002-12-18	7.49	7.49	7.20	7.23	435600
2002-12-19	7.27	7.33	7.18	7.22	306600
2002-12-20	7.30	7.38	7.24	7.33	319800
2002-12-23	7.41	7.46	7.12	7.17	443400
2002-12-24	7.16	7.16	7.03	7.06	185400
2002-12-26	7.10	7.13	7.06	7.10	77400
2002-12-27	7.13	7.13	7.03	7.12	125400
2002-12-30	7.03	7.12	6.73	6.81	548400
2002-12-31	6.82	7.38	6.82	7.25	572400
2003-01-02	7.25	7.41	7.19	7.33	217800
2003-01-03	7.42	7.45	7.30	7.35	147000
2003-01-06	7.28	7.38	7.20	7.28	109200
2003-01-07	7.30	7.30	6.93	7.02	267000
2003-01-08	6.93	7.14	6.87	7.07	103800
2003-01-09	6.90	7.24	6.87	7.11	211200
2003-01-10	7.12	7.27	6.89	6.89	243000
2003-01-13	7.02	7.02	6.75	7.00	219000
2003-01-14	6.90	7.00	6.81	6.93	241800
2003-01-15	7.02	7.02	6.85	6.98	267000
2003-01-16	6.89	7.01	6.89	6.91	86400
2003-01-17	6.94	6.94	6.59	6.59	501000
2003-01-21	6.16	6.23	5.77	5.80	1745400
2003-01-22	6.00	6.21	5.81	6.15	904200
2003-01-23	6.15	6.45	6.13	6.44	718200
2003-01-24	6.40	6.40	6.27	6.31	511200
2003-01-27	6.22	6.26	6.09	6.09	198600
2003-01-28	6.14	6.14	5.84	5.90	463800
2003-01-29	6.05	6.25	5.84	6.18	392400
2003-01-30	6.30	6.30	6.09	6.19	369000
2003-01-31	6.31	6.31	6.14	6.16	373200
2003-02-03	6.17	6.29	6.00	6.00	235800
2003-02-04	5.98	5.98	5.79	5.87	255600
2003-02-05	5.87	6.06	5.84	5.92	103200
2003-02-06	5.94	5.99	5.89	5.92	177600
2003-02-07	5.99	5.99	5.63	5.85	246000
2003-02-10	5.75	5.92	5.75	5.87	75000
2003-02-11	5.97	6.05	5.92	5.92	189600
2003-02-12	6.00	6.00	5.75	5.81	212400
2003-02-13	5.75	5.89	5.68	5.84	151800
2003-02-14	5.89	5.99	5.78	5.84	149400
2003-02-18	5.93	6.00	5.80	5.96	155400
2003-02-19	5.98	6.02	5.83	5.88	97200
2003-02-20	5.85	5.90	5.67	5.67	76200
2003-02-21	5.69	6.01	5.59	5.89	272400
2003-02-24	5.87	5.90	5.74	5.83	137400
2003-02-25	5.77	5.94	5.71	5.88	651600
2003-02-26	5.99	5.99	5.82	5.82	178200
2003-02-27	5.68	6.00	5.68	5.85	201600
2003-02-28	5.80	5.92	5.80	5.90	115800
2003-03-03	5.90	6.01	5.88	6.00	217800
2003-03-04	5.94	6.07	5.69	5.72	322800
2003-03-05	5.80	5.85	5.70	5.77	149400
2003-03-06	5.61	5.85	5.61	5.75	124200
2003-03-07	5.67	5.78	5.67	5.69	108000
2003-03-10	5.68	5.80	5.65	5.65	209400
2003-03-11	5.68	5.74	5.59	5.62	115200
2003-03-12	5.59	5.62	5.47	5.55	201000
2003-03-13	5.58	5.84	5.54	5.76	200400
2003-03-14	5.79	5.87	5.75	5.86	144600
2003-03-17	5.81	6.06	5.76	6.02	135600
2003-03-18	6.03	6.20	6.03	6.20	113400
2003-03-19	6.22	6.23	5.91	6.00	165000
2003-03-20	6.00	6.05	5.87	6.02	95400
2003-03-21	5.88	6.13	5.85	6.04	187800
2003-03-24	6.18	6.18	5.84	5.92	109200
2003-03-25	5.90	5.97	5.84	5.97	168600
2003-03-26	5.98	6.05	5.83	5.85	153000
2003-03-27	5.85	5.90	5.78	5.85	177000
2003-03-28	5.84	5.84	5.77	5.79	70800
2003-03-31	5.77	5.86	5.64	5.81	174000
2003-04-01	5.81	5.95	5.67	5.87	117600
2003-04-02	5.88	5.98	5.77	5.96	106200
2003-04-03	5.95	6.06	5.95	5.98	72600
2003-04-04	6.02	6.14	5.97	6.10	87000
2003-04-07	6.01	6.58	6.01	6.42	228000
2003-04-08	6.38	6.45	6.36	6.39	165000
2003-04-09	6.36	6.48	6.21	6.31	181800
2003-04-10	6.48	6.48	6.21	6.45	85800
2003-04-11	6.46	6.48	6.17	6.25	111600
2003-04-14	6.28	6.28	6.11	6.23	88200
2003-04-15	6.22	6.25	6.02	6.19	198600
2003-04-16	6.13	6.28	6.13	6.26	67800
2003-04-17	6.27	6.27	6.22	6.26	142200
2003-04-21	6.24	6.28	6.24	6.26	119400
2003-04-22	5.78	6.04	5.72	5.97	531600
2003-04-23	5.97	5.99	5.94	5.95	199800
2003-04-24	5.94	6.00	5.94	6.00	169200
2003-04-25	5.95	6.00	5.91	5.97	91800
2003-04-28	5.97	6.15	5.96	6.12	61800
2003-04-29	6.07	6.09	6.03	6.05	128400
2003-04-30	6.05	6.18	6.04	6.17	162600
2003-05-01	6.16	6.16	6.08	6.13	50400
2003-05-02	6.16	6.38	6.15	6.32	331800
2003-05-05	6.35	6.35	6.24	6.29	149400
2003-05-06	6.27	6.46	6.27	6.40	202800
2003-05-07	6.39	6.42	6.32	6.37	141000
2003-05-08	6.35	6.40	6.30	6.33	68400
2003-05-09	6.36	6.50	6.33	6.49	69600
2003-05-12	6.49	6.54	6.45	6.54	175200
2003-05-13	6.55	6.80	6.44	6.76	523200
2003-05-14	6.74	6.80	6.69	6.75	94200
2003-05-15	6.59	6.77	6.59	6.77	83400
2003-05-16	6.71	6.80	6.34	6.35	243600
2003-05-19	6.36	6.37	6.22	6.29	311400
2003-05-20	6.31	6.51	6.29	6.37	151200
2003-05-21	6.31	6.39	6.24	6.39	58800
2003-05-22	6.33	6.42	6.29	6.40	58200
2003-05-23	6.40	6.41	6.33	6.37	57000
2003-05-27	6.40	6.48	6.31	6.41	165600
2003-05-28	6.48	6.50	6.43	6.47	46800
2003-05-29	6.50	6.54	6.32	6.35	124800
2003-05-30	6.43	6.47	6.35	6.40	180000
2003-06-02	6.44	6.44	6.29	6.40	153000
2003-06-03	6.38	6.40	6.15	6.28	169200
2003-06-04	6.27	6.40	6.25	6.31	225000
2003-06-05	6.36	6.67	6.27	6.64	139800
2003-06-06	6.49	6.70	6.45	6.57	136800
2003-06-09	6.64	6.64	6.51	6.51	106800
2003-06-10	6.53	6.70	6.51	6.67	93000
2003-06-11	6.67	6.77	6.66	6.76	165000
2003-06-12	6.78	7.06	6.78	6.89	162600
2003-06-13	6.94	7.02	6.88	6.89	109800
2003-06-16	6.89	7.21	6.86	7.20	318000
2003-06-17	7.23	7.23	7.10	7.21	260400
2003-06-18	7.21	7.35	7.19	7.23	151200
2003-06-19	7.25	7.25	7.17	7.20	142800
2003-06-20	7.20	7.27	7.17	7.26	321600
2003-06-23	7.15	7.21	7.15	7.17	396000
2003-06-24	7.14	7.41	7.14	7.24	143400
2003-06-25	7.21	7.25	7.15	7.17	216000
2003-06-26	7.20	7.22	7.12	7.18	205200
2003-06-27	7.18	7.28	7.16	7.16	197400
2003-06-30	7.23	7.30	7.02	7.17	336600
2003-07-01	7.13	7.25	7.13	7.21	473400
2003-07-02	7.21	7.32	7.17	7.30	214800
2003-07-03	7.33	7.46	7.25	7.35	186600
2003-07-07	7.27	7.42	7.17	7.34	199800
2003-07-08	7.34	7.35	7.32	7.35	144600
2003-07-09	7.35	7.42	7.34	7.38	145800
2003-07-10	7.39	7.39	7.31	7.32	199800
2003-07-11	7.33	7.52	7.30	7.36	100200
2003-07-14	7.45	7.45	7.33	7.43	383400
2003-07-15	7.44	7.44	7.39	7.43	70800
2003-07-16	7.44	7.46	7.37	7.39	62400
2003-07-17	7.37	7.40	7.22	7.29	250800
2003-07-18	7.32	7.57	7.28	7.56	123000
2003-07-21	7.51	7.60	7.51	7.53	189600
2003-07-22	7.47	7.52	6.86	6.99	1039800
2003-07-23	6.96	6.96	6.72	6.85	409200
2003-07-24	6.75	6.92	6.75	6.87	197400
2003-07-25	6.87	6.99	6.83	6.99	169200
2003-07-28	6.92	7.03	6.92	6.93	98400
2003-07-29	7.01	7.08	6.92	7.07	90600
2003-07-30	7.05	7.17	6.92	7.12	150000
2003-07-31	7.09	7.32	6.92	6.98	232200
2003-08-01	6.92	6.98	6.70	6.83	213000
2003-08-04	6.77	6.90	6.75	6.85	114600
2003-08-05	6.79	6.90	6.79	6.80	101400
2003-08-06	6.87	6.91	6.72	6.81	132600
2003-08-07	6.74	6.85	6.74	6.77	163800
2003-08-08	6.77	6.88	6.76	6.76	166200
2003-08-11	6.84	6.86	6.79	6.86	44400
2003-08-12	6.76	6.92	6.76	6.90	47400
2003-08-13	6.88	6.90	6.85	6.90	96000
2003-08-14	6.88	6.92	6.86	6.88	438000
2003-08-15	6.88	7.33	6.88	7.27	172800
2003-08-18	7.10	7.50	7.05	7.34	160200
2003-08-19	7.40	7.67	7.34	7.67	151800
2003-08-20	7.57	7.91	7.57	7.79	121800
2003-08-21	7.76	7.84	7.72	7.81	72000
2003-08-22	7.90	7.90	7.61	7.62	106200
2003-08-25	7.60	7.66	7.56	7.62	118200
2003-08-26	7.66	8.02	7.54	8.02	223200
2003-08-27	8.02	8.02	7.94	7.99	150600
2003-08-28	8.02	8.17	7.94	8.11	88800
2003-08-29	8.09	8.19	8.00	8.14	71400
2003-09-02	8.18	8.33	8.13	8.33	225600
2003-09-03	8.21	8.38	8.21	8.26	214800
2003-09-04	8.22	8.36	8.22	8.32	318000
2003-09-05	8.32	8.36	8.17	8.19	78600
2003-09-08	8.22	8.33	8.22	8.26	187200
2003-09-09	8.29	8.29	8.18	8.20	126000
2003-09-10	8.20	8.20	7.80	7.80	178200
2003-09-11	7.79	8.00	7.76	8.00	126600
2003-09-12	8.00	8.00	7.67	7.75	141000
2003-09-15	7.74	7.85	7.67	7.78	55800
2003-09-16	7.79	7.93	7.73	7.92	62400
2003-09-17	7.87	7.93	7.87	7.93	133200
2003-09-18	7.93	7.93	7.82	7.82	63600
2003-09-19	7.81	7.81	7.64	7.64	282000
2003-09-22	7.62	7.62	7.34	7.35	346800
2003-09-23	7.32	7.42	7.22	7.39	120000
2003-09-24	7.42	7.50	7.39	7.42	93600
2003-09-25	7.58	7.59	7.37	7.42	134400
2003-09-26	7.42	7.45	7.33	7.40	137400
2003-09-29	7.40	7.46	7.28	7.42	83400
2003-09-30	7.47	7.50	7.17	7.23	237000
2003-10-01	7.31	7.73	7.20	7.73	96600
2003-10-02	7.73	7.74	7.55	7.56	88800
2003-10-03	7.45	7.66	7.45	7.66	117600
2003-10-06	7.57	7.75	7.52	7.72	53400
2003-10-07	7.72	7.75	7.67	7.75	64800
2003-10-08	7.61	7.66	7.61	7.62	40800
2003-10-09	7.66	7.81	7.52	7.56	47400
2003-10-10	7.60	7.65	7.48	7.53	157200
2003-10-13	7.53	7.53	7.43	7.45	241200
2003-10-14	7.39	7.67	7.39	7.66	67800
2003-10-15	7.59	7.64	7.53	7.60	70200
2003-10-16	7.54	7.63	7.51	7.56	68400
2003-10-17	7.63	7.63	7.45	7.46	126000
2003-10-20	7.42	7.47	7.32	7.43	81000
2003-10-21	7.42	7.55	7.42	7.52	37200
2003-10-22	7.41	7.43	7.36	7.39	197400
2003-10-23	7.35	7.45	7.33	7.37	42000
2003-10-24	7.36	7.39	7.28	7.35	48000
2003-10-27	7.35	7.39	7.18	7.20	223200
2003-10-28	7.20	7.25	7.17	7.22	78600
2003-10-29	7.23	7.41	7.17	7.40	120600
2003-10-30	7.32	7.48	7.32	7.41	132000
2003-10-31	7.48	7.73	7.41	7.61	251400
2003-11-03	7.70	8.16	7.59	8.16	168600
2003-11-04	8.17	8.48	8.10	8.27	277200
2003-11-05	8.15	8.26	8.12	8.23	115800
2003-11-06	8.26	8.26	8.09	8.09	150000
2003-11-07	8.14	8.17	7.97	8.01	227400
2003-11-10	7.96	7.99	7.58	7.58	217200
2003-11-11	7.56	7.60	7.43	7.58	180000
2003-11-12	7.58	7.65	7.51	7.65	316800
2003-11-13	7.58	7.76	7.51	7.73	55200
2003-11-14	7.67	7.80	7.65	7.71	80400
2003-11-17	7.67	7.67	7.42	7.55	99000
2003-11-18	7.54	7.67	7.46	7.48	85200
2003-11-19	7.46	7.57	7.41	7.54	307200
2003-11-20	7.46	7.74	7.46	7.74	174000
2003-11-21	7.74	7.87	7.74	7.86	235200
2003-11-24	7.90	8.12	7.79	8.06	149400
2003-11-25	8.16	8.47	7.99	8.40	198000
2003-11-26	8.44	8.44	8.30	8.34	250200
2003-11-28	8.34	8.37	8.31	8.31	44400
2003-12-01	8.45	8.65	8.44	8.65	157200
2003-12-02	8.48	8.70	8.48	8.65	238800
2003-12-03	8.73	9.18	8.67	9.12	448800
2003-12-04	9.07	9.18	8.90	9.00	329400
2003-12-05	8.98	9.06	8.94	9.03	249600
2003-12-08	9.13	9.16	8.95	9.08	217800
2003-12-09	9.08	9.11	8.96	9.01	144000
2003-12-10	9.02	9.02	8.88	8.99	85200
2003-12-11	8.92	9.19	8.87	9.19	101400
2003-12-12	9.13	9.22	9.04	9.14	133800
2003-12-15	9.27	9.33	8.99	9.02	82200
2003-12-16	9.01	9.11	8.97	9.07	106800
2003-12-17	9.08	9.14	8.98	9.14	50400
2003-12-18	9.06	9.15	8.99	9.15	88200
2003-12-19	9.22	9.22	8.97	9.06	115200
2003-12-22	8.92	9.08	8.92	9.07	127800
2003-12-23	9.15	9.33	9.00	9.33	138000
2003-12-24	9.35	9.42	9.14	9.27	45000
2003-12-26	9.20	9.35	9.05	9.33	20400
2003-12-29	9.34	9.56	9.21	9.55	124800
2003-12-30	9.46	9.61	9.29	9.48	250800
2003-12-31	9.51	9.55	9.43	9.47	88800
2004-01-02	9.44	9.46	9.25	9.29	148200
2004-01-05	9.36	9.56	9.22	9.51	325800
2004-01-06	9.57	9.57	9.34	9.34	151200
2004-01-07	9.42	9.43	9.25	9.38	173400
2004-01-08	9.46	9.58	9.23	9.53	222600
2004-01-09	9.43	9.59	9.26	9.27	76200
2004-01-12	9.40	9.40	9.14	9.29	160800
2004-01-13	9.25	9.50	9.25	9.50	119400
2004-01-14	9.48	9.57	9.33	9.57	144600
2004-01-15	9.50	9.51	9.31	9.35	115200
2004-01-16	9.42	9.57	9.11	9.15	132000
2004-01-20	9.04	9.48	9.04	9.34	96000
2004-01-21	9.25	9.34	9.21	9.21	79200
2004-01-22	9.33	9.34	9.10	9.17	119400
2004-01-23	9.14	9.32	9.08	9.32	99600
2004-01-26	9.21	9.30	9.18	9.21	126000
2004-01-27	9.28	10.08	9.18	10.00	739200
2004-01-28	10.00	10.08	9.58	9.83	186600
2004-01-29	9.90	9.90	9.77	9.85	265200
2004-01-30	9.84	9.85	9.74	9.82	290400
2004-02-02	9.70	9.84	9.68	9.68	142200
2004-02-03	9.75	9.84	9.66	9.83	163200
2004-02-04	9.78	9.84	9.70	9.71	187200
2004-02-05	9.75	9.90	9.75	9.90	54600
2004-02-06	9.78	9.93	9.78	9.93	483000
2004-02-09	9.84	9.93	9.79	9.83	363600
2004-02-10	9.88	9.94	9.81	9.94	147600
2004-02-11	9.92	9.92	9.81	9.85	238200
2004-02-12	9.83	9.91	9.80	9.86	150000
2004-02-13	9.79	9.88	9.72	9.72	210600
2004-02-17	9.87	9.90	9.59	9.89	60000
2004-02-18	9.87	9.91	9.79	9.91	105000
2004-02-19	9.90	9.98	9.77	9.82	175800
2004-02-20	9.95	9.98	9.67	9.92	175200
2004-02-23	9.87	9.88	9.67	9.67	219600
2004-02-24	9.60	9.76	9.59	9.63	193200
2004-02-25	9.63	9.84	9.62	9.84	222000
2004-02-26	9.87	9.94	9.75	9.93	143400
2004-02-27	9.87	10.17	9.85	10.13	187200
2004-03-01	10.16	10.40	10.06	10.40	181200
2004-03-02	10.33	10.64	10.31	10.50	337800
2004-03-03	10.53	10.53	10.27	10.41	426600
2004-03-04	10.38	10.49	10.32	10.48	64800
2004-03-05	10.43	10.50	10.31	10.48	79200
2004-03-08	10.36	10.42	10.32	10.32	81000
2004-03-09	10.30	10.45	10.27	10.31	150000
2004-03-10	10.19	10.36	10.03	10.25	228600
2004-03-11	10.18	10.33	10.17	10.21	174600
2004-03-12	10.23	10.73	10.18	10.69	284400
2004-03-15	10.67	10.71	10.38	10.38	339000
2004-03-16	10.49	10.52	10.34	10.43	307800
2004-03-17	10.46	10.61	10.28	10.35	229200
2004-03-18	10.43	10.51	10.18	10.27	126600
2004-03-19	10.20	10.54	10.18	10.24	154800
2004-03-22	10.19	10.31	9.81	10.00	143400
2004-03-23	9.93	10.07	9.90	9.92	97200
2004-03-24	9.86	10.14	9.85	10.09	201600
2004-03-25	10.18	10.30	10.07	10.17	178800
2004-03-26	10.15	10.30	10.04	10.28	195600
2004-03-29	10.33	10.58	10.26	10.43	218400
2004-03-30	10.43	10.83	10.29	10.83	246600
2004-03-31	10.71	10.77	10.58	10.62	348600
2004-04-01	10.64	10.67	10.57	10.61	100200
2004-04-02	10.61	10.80	10.61	10.67	183000
2004-04-05	10.63	10.68	10.61	10.67	149400
2004-04-06	10.64	10.71	10.61	10.67	151800
2004-04-07	10.67	10.67	10.44	10.67	99000
2004-04-08	10.67	10.68	10.49	10.50	84000
2004-04-12	10.54	10.81	10.48	10.68	245400
2004-04-13	10.60	10.68	10.27	10.29	157200
2004-04-14	10.50	10.50	10.10	10.21	74400
2004-04-15	10.24	10.34	9.97	10.15	139200
2004-04-16	10.21	10.56	10.16	10.50	207000
2004-04-19	10.44	10.69	10.28	10.62	275400
2004-04-20	10.63	10.67	10.18	10.22	140400
2004-04-21	10.25	10.62	10.09	10.60	105000
2004-04-22	10.60	10.83	10.35	10.73	232200
2004-04-23	10.75	10.90	10.51	10.79	195000
2004-04-26	10.92	10.92	10.63	10.67	214800
2004-04-27	10.91	11.30	10.83	11.12	423600
2004-04-28	11.25	11.25	10.76	10.90	197400
2004-04-29	10.98	11.02	10.57	10.57	124200
2004-04-30	10.64	10.66	10.39	10.39	282000
2004-05-03	10.44	10.81	10.39	10.69	556800
2004-05-04	10.72	11.32	10.72	11.03	264600
2004-05-05	10.97	10.98	10.72	10.72	213600
2004-05-06	10.75	10.78	10.29	10.43	416400
2004-05-07	10.38	10.82	10.31	10.36	198600
2004-05-10	10.34	10.35	9.84	10.14	100200
2004-05-11	10.21	10.43	10.17	10.43	304800
2004-05-12	10.37	10.78	10.29	10.78	153000
2004-05-13	10.63	10.70	10.40	10.40	130200
2004-05-14	10.43	10.65	10.25	10.60	150000
2004-05-17	10.58	10.58	10.14	10.16	118200
2004-05-18	10.23	10.38	10.23	10.36	49200
2004-05-19	10.29	10.41	10.21	10.31	313800
2004-05-20	10.29	10.33	10.05	10.29	181200
2004-05-21	10.29	10.50	10.26	10.50	151800
2004-05-24	10.29	10.85	10.29	10.76	152400
2004-05-25	10.81	11.10	10.60	11.08	277200
2004-05-26	10.93	11.06	10.78	10.88	60000
2004-05-27	10.75	11.06	10.71	11.06	72000
2004-05-28	11.00	11.08	10.87	11.00	149400
2004-06-01	10.96	11.21	10.96	11.07	249000
2004-06-02	11.08	11.08	10.86	10.90	196200
2004-06-03	10.94	11.03	10.76	10.76	129000
2004-06-04	11.02	11.02	10.68	10.68	120600
2004-06-07	10.69	11.33	10.69	11.33	179400
2004-06-08	10.85	11.33	10.85	11.25	163200
2004-06-09	11.33	11.33	11.15	11.16	94200
2004-06-10	11.23	11.23	10.97	11.10	187200
2004-06-14	11.04	11.10	10.79	10.79	117600
2004-06-15	10.75	11.42	10.71	11.39	240000
2004-06-16	11.06	11.45	11.06	11.36	322800
2004-06-17	11.47	11.57	11.36	11.55	160200
2004-06-18	11.48	11.69	11.38	11.69	249000
2004-06-21	11.67	11.67	11.39	11.47	87600
2004-06-22	11.37	11.62	11.37	11.56	159600
2004-06-23	11.45	11.75	11.45	11.66	118800
2004-06-24	11.74	11.74	11.46	11.60	75600
2004-06-25	11.50	11.54	11.41	11.41	217200
2004-06-28	11.43	11.98	11.43	11.93	386400
2004-06-29	11.82	12.29	11.69	12.28	419400
2004-06-30	12.20	12.27	11.99	12.02	217800
2004-07-01	11.91	12.12	11.82	11.85	61200
2004-07-02	11.85	11.94	11.68	11.84	42600
2004-07-06	11.67	11.67	11.41	11.47	133200
2004-07-07	11.59	11.79	11.54	11.58	101400
2004-07-08	11.57	11.62	11.36	11.39	135600
2004-07-09	11.42	11.57	11.35	11.40	82200
2004-07-12	11.43	11.48	11.25	11.25	129600
2004-07-13	11.40	11.61	11.39	11.61	322800
2004-07-14	11.54	11.99	11.52	11.80	279600
2004-07-15	11.80	11.96	11.75	11.82	210600
2004-07-16	11.90	11.97	11.64	11.83	192600
2004-07-19	11.64	11.87	11.64	11.70	108600
2004-07-20	11.76	11.98	11.68	11.98	111600
2004-07-21	11.98	12.00	11.66	11.66	137400
2004-07-22	11.60	11.84	11.26	11.26	265800
2004-07-23	11.61	11.61	11.17	11.17	211200
2004-07-26	11.17	11.32	10.74	11.00	234000
2004-07-27	10.61	10.74	10.24	10.44	577200
2004-07-28	10.50	10.50	10.14	10.25	280200
2004-07-29	10.30	10.36	10.16	10.25	198600
2004-07-30	10.33	10.37	10.11	10.23	247800
2004-08-02	10.39	10.39	9.93	10.25	187200
2004-08-03	10.10	10.24	9.96	10.07	268800
2004-08-04	10.04	10.23	9.85	10.17	246600
2004-08-05	9.96	10.17	9.70	9.73	392400
2004-08-06	9.69	9.72	9.13	9.13	259200
2004-08-09	9.43	9.49	9.13	9.29	181800
2004-08-10	9.29	9.58	9.29	9.56	406800
2004-08-11	9.48	9.64	9.42	9.51	129000
2004-08-12	9.43	9.53	9.35	9.41	151200
2004-08-13	9.41	9.52	9.34	9.44	94200
2004-08-16	9.36	9.68	9.35	9.67	180600
2004-08-17	9.74	9.74	9.48	9.54	102600
2004-08-18	9.49	9.73	9.48	9.64	85800
2004-08-19	9.67	9.75	9.62	9.64	121800
2004-08-20	9.67	9.68	9.64	9.67	124800
2004-08-23	9.56	9.91	9.56	9.91	224400
2004-08-24	9.92	9.95	9.68	9.95	186600
2004-08-25	9.92	9.92	9.64	9.90	96600
2004-08-26	9.89	9.97	9.65	9.68	160800
2004-08-27	9.74	9.85	9.68	9.85	92400
2004-08-30	9.85	9.85	9.63	9.64	63600
2004-08-31	9.67	9.80	9.51	9.80	178800
2004-09-01	9.80	10.12	9.78	10.08	244200
2004-09-02	9.93	10.17	9.93	10.05	208200
2004-09-03	10.14	10.29	10.01	10.10	130200
2004-09-07	10.17	10.33	10.10	10.33	60600
2004-09-08	10.34	10.58	10.28	10.43	201600
2004-09-09	10.43	10.67	10.43	10.67	75000
2004-09-10	10.65	10.76	10.48	10.76	648600
2004-09-13	10.79	11.03	10.78	10.97	186000
2004-09-14	11.00	11.07	10.73	10.82	200400
2004-09-15	10.74	10.84	10.67	10.71	181800
2004-09-16	10.75	10.85	10.72	10.85	115200
2004-09-17	10.74	11.12	10.71	10.92	376200
2004-09-20	10.83	10.94	10.75	10.75	223200
2004-09-21	10.67	10.98	10.67	10.95	171600
2004-09-22	10.84	10.85	10.68	10.82	231600
2004-09-23	10.70	10.81	10.69	10.73	96600
2004-09-24	10.76	10.84	10.75	10.82	48600
2004-09-27	10.79	10.79	10.66	10.66	148200
2004-09-28	10.71	10.81	10.54	10.67	273000
2004-09-29	10.64	10.99	10.64	10.97	159000
2004-09-30	10.99	11.25	10.90	11.25	184800
2004-10-01	11.25	11.40	11.10	11.13	226800
2004-10-04	11.06	11.17	10.98	11.05	246000
2004-10-05	11.08	11.08	10.87	10.90	99000
2004-10-06	10.95	10.95	10.75	10.83	162600
2004-10-07	10.82	10.83	10.57	10.57	182400
2004-10-08	10.56	10.56	10.09	10.09	284400
2004-10-11	10.08	10.31	9.96	10.21	313200
2004-10-12	10.33	10.33	10.01	10.33	186600
2004-10-13	10.43	10.43	10.20	10.31	313200
2004-10-14	10.25	10.35	10.17	10.22	177000
2004-10-15	10.26	10.30	10.19	10.20	124800
2004-10-18	10.26	10.26	10.00	10.09	105600
2004-10-19	10.09	10.25	10.01	10.01	87000
2004-10-20	10.01	10.16	9.93	9.95	122400
2004-10-21	9.98	10.02	9.90	9.95	81600
2004-10-22	9.95	9.95	9.77	9.78	93600
2004-10-25	9.75	10.01	9.75	9.93	117600
2004-10-26	10.01	10.09	9.92	10.01	132600
2004-10-27	10.12	10.27	10.00	10.27	324000
2004-10-28	10.29	10.35	10.10	10.30	82800
2004-10-29	10.38	10.38	10.06	10.09	72000
2004-11-01	10.06	10.35	10.00	10.24	126600
2004-11-02	10.35	10.39	10.18	10.23	78600
2004-11-03	10.30	10.50	10.30	10.50	67200
2004-11-04	10.27	10.55	10.27	10.46	52800
2004-11-05	10.60	10.90	10.58	10.90	246600
2004-11-08	10.83	10.98	10.80	10.94	109800
2004-11-09	10.95	11.05	10.84	11.03	103800
2004-11-10	11.09	11.22	11.03	11.16	72000
2004-11-11	11.14	11.30	11.09	11.28	60600
2004-11-12	11.19	11.32	11.06	11.32	73800
2004-11-15	11.10	11.17	10.93	11.12	121800
2004-11-16	10.96	11.09	10.78	10.83	115800
2004-11-17	10.93	11.16	10.89	11.06	118200
2004-11-18	11.06	11.16	11.06	11.06	26400
2004-11-19	11.15	11.15	10.76	10.76	49800
2004-11-22	10.75	11.16	10.60	11.16	137400
2004-11-23	10.83	11.10	10.70	11.10	307200
2004-11-24	11.41	11.98	11.25	11.91	475800
2004-11-26	11.95	12.12	11.83	12.06	96000
2004-11-29	12.17	12.23	11.80	12.05	157800
2004-11-30	11.95	12.33	11.89	12.14	253200
2004-12-01	12.05	12.19	11.92	12.11	232800
2004-12-02	12.02	12.32	12.02	12.17	136800
2004-12-03	12.19	12.19	11.80	11.86	132600
2004-12-06	11.78	11.85	11.70	11.75	156600
2004-12-07	11.71	11.73	11.43	11.43	280800
2004-12-08	11.56	11.61	11.37	11.60	393600
2004-12-09	11.44	11.62	11.20	11.62	175800
2004-12-10	11.62	11.79	11.42	11.78	227400
2004-12-13	11.77	11.92	11.63	11.70	159600
2004-12-14	11.78	11.93	11.72	11.93	150000
2004-12-15	11.86	12.14	11.86	12.14	121200
2004-12-16	12.00	12.10	11.72	11.74	120000
2004-12-17	11.85	12.08	11.67	12.00	129600
2004-12-20	11.83	12.09	11.72	11.72	66000
2004-12-21	11.89	12.17	11.83	12.17	79200
2004-12-22	12.03	12.33	12.02	12.02	136200
2004-12-23	12.23	12.25	11.88	11.88	129600
2004-12-27	12.00	12.18	11.69	11.75	236400
2004-12-28	12.08	12.15	11.82	11.98	159600
2004-12-29	11.88	12.24	11.88	12.03	69600
2004-12-30	12.02	12.05	11.90	11.91	94800
2004-12-31	11.85	12.03	11.84	11.94	55200
2005-01-03	11.70	12.11	11.70	11.93	175200
2005-01-04	11.99	12.10	11.70	11.86	214800
2005-01-05	11.90	11.90	11.18	11.18	239400
2005-01-06	11.17	11.68	11.17	11.43	232800
2005-01-07	11.52	11.59	11.04	11.04	141000
2005-01-10	11.01	11.44	11.01	11.34	180000
2005-01-11	11.32	11.36	11.05	11.21	82200
2005-01-12	11.25	11.54	11.25	11.42	102600
2005-01-13	11.61	11.61	11.19	11.38	106200
2005-01-14	11.55	11.65	11.19	11.64	153000
2005-01-18	11.42	11.73	11.42	11.60	186600
2005-01-19	11.76	11.82	11.42	11.42	186600
2005-01-20	11.30	11.41	11.22	11.27	146400
2005-01-21	11.49	11.53	11.10	11.52	204000
2005-01-24	11.44	11.50	11.03	11.06	208200
2005-01-25	11.37	11.39	11.01	11.01	162000
2005-01-26	11.41	11.65	11.29	11.65	156000
2005-01-27	11.62	11.86	11.52	11.86	129000
2005-01-28	11.77	11.83	11.63	11.71	163800
2005-01-31	11.78	11.89	11.74	11.87	130800
2005-02-01	11.92	12.09	11.89	12.08	202800
2005-02-02	12.08	12.15	11.72	12.15	310800
2005-02-03	12.13	12.20	11.93	12.18	178200
2005-02-04	12.11	12.48	12.11	12.48	131400
2005-02-07	12.40	12.49	12.35	12.40	65400
2005-02-08	12.26	12.36	12.17	12.25	83400
2005-02-09	12.17	12.35	11.82	11.86	190200
2005-02-10	11.93	12.04	11.82	11.93	216000
2005-02-11	12.02	12.02	11.76	11.97	91800
2005-02-14	12.04	12.13	11.84	12.13	55800
2005-02-15	11.91	12.14	11.90	12.06	176400
2005-02-16	12.00	12.16	11.93	12.13	191400
2005-02-17	12.17	12.17	12.04	12.09	192000
2005-02-18	12.16	12.16	12.03	12.13	223200
2005-02-22	12.00	12.17	11.97	12.12	390000
2005-02-23	12.03	12.17	12.03	12.10	213000
2005-02-24	12.14	12.22	12.04	12.22	138600
2005-02-25	12.13	12.21	12.04	12.18	147600
2005-02-28	12.27	12.27	12.07	12.20	445800
2005-03-01	12.20	12.36	12.14	12.32	306600
2005-03-02	12.18	12.46	12.18	12.28	134400
2005-03-03	12.38	12.38	12.18	12.28	171000
2005-03-04	12.38	12.38	12.22	12.29	145800
2005-03-07	12.42	12.43	12.19	12.29	186000
2005-03-08	12.20	12.32	12.18	12.24	162600
2005-03-09	12.18	12.19	11.95	11.95	82200
2005-03-10	11.93	12.12	11.67	11.79	196800
2005-03-11	11.83	11.96	11.73	11.93	138600
2005-03-14	11.81	12.07	11.81	12.00	82200
2005-03-15	11.95	12.16	11.95	11.95	108000
2005-03-16	12.00	12.02	11.92	11.98	91800
2005-03-17	11.88	12.16	11.88	12.02	62400
2005-03-18	12.16	12.16	11.92	11.98	356400
2005-03-21	12.09	12.11	11.96	12.10	66000
2005-03-22	12.08	12.27	11.96	11.96	54600
2005-03-23	12.00	12.00	11.83	11.83	73800
2005-03-24	11.98	12.13	11.96	11.96	105600
2005-03-28	11.90	12.07	11.90	12.01	57600
2005-03-29	11.90	12.03	11.83	11.83	164400
2005-03-30	11.89	12.09	11.84	12.00	101400
2005-03-31	11.89	12.07	11.88	11.95	180600
2005-04-01	11.89	11.99	11.83	11.83	156600
2005-04-04	11.83	11.89	11.78	11.80	73200
2005-04-05	11.81	11.86	11.71	11.71	114000
2005-04-06	11.81	11.85	11.60	11.60	207000
2005-04-07	11.68	11.68	11.50	11.67	144000
2005-04-08	11.61	11.63	11.26	11.28	57000
2005-04-11	11.39	11.39	11.10	11.10	133800
2005-04-12	11.09	11.27	10.70	11.22	180600
2005-04-13	11.22	11.38	10.97	10.97	58200
2005-04-14	10.84	10.93	10.67	10.67	139200
2005-04-15	10.65	10.99	10.15	10.19	225000
2005-04-18	10.11	10.58	10.04	10.58	291600
2005-04-19	10.53	10.79	10.53	10.75	153000
2005-04-20	10.59	10.83	10.52	10.67	192600
2005-04-21	10.69	11.08	10.62	10.91	82800
2005-04-22	10.91	11.14	10.67	10.87	78000
2005-04-25	11.06	11.06	10.36	10.48	180600
2005-04-26	10.74	11.66	10.46	11.08	451800
2005-04-27	11.13	12.00	10.96	11.90	505800
2005-04-28	11.78	12.07	11.25	11.40	316200
2005-04-29	11.66	11.93	11.40	11.76	142200
2005-05-02	11.62	12.10	11.62	12.10	133800
2005-05-03	11.83	12.31	11.83	12.26	282600
2005-05-04	12.26	12.74	12.25	12.66	462000
2005-05-05	12.58	12.70	12.24	12.29	309000
2005-05-06	12.25	12.44	12.25	12.41	128400
2005-05-09	12.47	12.66	12.34	12.66	164400
2005-05-10	12.40	12.72	12.40	12.69	154200
2005-05-11	12.60	12.89	12.55	12.79	135000
2005-05-12	12.89	12.89	12.50	12.50	116400
2005-05-13	12.69	12.69	12.12	12.21	114000
2005-05-16	12.48	12.57	12.21	12.57	144000
2005-05-17	12.42	12.50	12.25	12.41	181800
2005-05-18	12.62	12.97	12.36	12.92	219600
2005-05-19	12.91	13.16	12.91	13.08	152400
2005-05-20	13.17	13.17	12.88	12.94	279000
2005-05-23	13.00	13.00	12.69	12.83	184200
2005-05-24	12.64	12.75	12.52	12.62	256200
2005-05-25	12.83	12.83	12.47	12.56	301200
2005-05-26	12.71	12.81	12.50	12.80	136800
2005-05-27	12.74	13.00	12.64	12.93	187800
2005-05-31	13.07	13.12	12.78	12.90	168000
2005-06-01	13.00	13.22	12.88	13.20	238800
2005-06-02	13.21	13.48	12.96	13.11	441000
2005-06-03	13.00	13.07	12.83	12.96	70800
2005-06-06	12.87	13.07	12.82	13.04	80400
2005-06-07	13.10	13.25	12.85	13.17	139800
2005-06-08	13.32	13.32	13.13	13.27	309000
2005-06-09	13.23	13.45	13.08	13.43	275400
2005-06-10	13.43	13.43	13.32	13.38	81600
2005-06-13	13.33	13.50	13.33	13.50	92400
2005-06-14	13.46	13.55	13.33	13.55	291000
2005-06-15	13.58	13.91	13.58	13.91	264600
2005-06-16	13.90	14.54	13.89	14.52	358200
2005-06-17	14.53	14.62	14.39	14.40	505200
2005-06-20	14.44	14.44	13.98	14.00	273000
2005-06-21	14.03	14.04	13.86	14.00	75600
2005-06-22	14.17	14.31	14.06	14.13	125400
2005-06-23	14.05	14.53	14.04	14.21	160200
2005-06-24	14.12	14.47	13.52	13.76	236400
2005-06-27	13.67	13.73	13.41	13.66	104400
2005-06-28	13.86	14.07	13.59	14.06	126600
2005-06-29	14.12	14.43	13.92	14.43	121200
2005-06-30	14.40	14.40	13.88	14.01	126600
2005-07-01	14.15	14.51	14.06	14.51	164400
2005-07-05	14.32	14.80	14.26	14.80	162600
2005-07-06	14.96	14.97	14.74	14.79	146400
2005-07-07	14.64	14.82	14.20	14.38	272400
2005-07-08	14.41	14.67	14.37	14.54	171000
2005-07-11	14.69	14.99	14.40	14.67	431400
2005-07-12	14.52	15.00	14.52	14.92	129000
2005-07-13	14.98	14.98	14.33	14.57	127800
2005-07-14	14.76	14.83	14.17	14.25	184800
2005-07-15	14.22	14.35	13.89	14.30	315600
2005-07-18	14.28	14.28	13.80	13.89	93600
2005-07-19	14.06	14.85	14.02	14.80	163200
2005-07-20	14.73	14.89	14.53	14.89	184200
2005-07-21	14.89	14.89	14.57	14.67	121800
2005-07-22	14.55	14.92	14.53	14.92	115200
2005-07-25	14.85	14.92	14.57	14.62	60000
2005-07-26	14.56	14.56	14.20	14.26	146400
2005-07-27	14.33	14.61	14.33	14.36	145200
2005-07-28	14.42	14.83	14.27	14.55	193800
2005-07-29	14.45	14.98	14.45	14.95	213000
2005-08-01	14.99	14.99	14.73	14.98	157800
2005-08-02	14.98	15.00	14.41	14.60	292200
2005-08-03	14.67	14.84	14.55	14.64	133800
2005-08-04	14.41	14.64	14.06	14.06	151800
2005-08-05	14.21	14.21	13.68	13.68	112800
2005-08-08	13.92	14.01	13.75	14.00	78000
2005-08-09	13.86	14.08	13.86	13.89	37800
2005-08-10	14.02	14.45	14.01	14.21	171000
2005-08-11	14.18	14.44	14.13	14.27	132600
2005-08-12	14.22	14.32	14.16	14.21	177000
2005-08-15	14.21	14.25	14.14	14.14	75600
2005-08-16	14.07	14.45	13.72	13.79	154800
2005-08-17	13.76	13.98	13.67	13.76	46800
2005-08-18	13.71	13.81	13.58	13.60	94800
2005-08-19	13.58	13.94	13.58	13.85	46800
2005-08-22	14.00	14.14	13.83	14.14	56400
2005-08-23	14.09	14.19	13.89	13.94	53400
2005-08-24	13.77	14.01	13.67	13.67	122400
2005-08-25	13.63	13.84	13.58	13.83	63000
2005-08-26	13.73	13.77	13.58	13.58	83400
2005-08-29	13.61	13.75	13.52	13.70	79200
2005-08-30	13.51	13.56	13.33	13.39	100200
2005-08-31	13.49	13.66	13.28	13.59	162600
2005-09-01	13.51	13.57	13.42	13.56	151200
2005-09-02	13.50	13.54	13.24	13.35	124800
2005-09-06	13.44	14.17	13.34	13.92	243000
2005-09-07	13.89	14.00	13.77	13.94	63000
2005-09-08	13.78	13.93	13.71	13.93	105600
2005-09-09	13.95	14.11	13.95	14.11	57600
2005-09-12	14.08	14.83	14.05	14.81	255000
2005-09-13	14.71	14.71	14.18	14.23	151200
2005-09-14	14.36	14.36	13.79	13.97	189000
2005-09-15	13.98	13.98	13.88	13.89	154200
2005-09-16	14.00	14.00	13.84	13.88	520800
2005-09-19	13.84	13.84	13.36	13.43	83400
2005-09-20	13.46	13.46	12.93	12.97	127200
2005-09-21	12.97	13.45	12.63	13.16	268800
2005-09-22	13.22	13.58	13.06	13.31	283200
2005-09-23	13.28	13.76	13.26	13.67	126600
2005-09-26	13.74	14.11	13.74	14.08	125400
2005-09-27	14.07	14.28	13.82	14.16	170400
2005-09-28	13.96	13.98	13.40	13.55	49200
2005-09-29	13.75	14.14	13.69	14.13	76200
2005-09-30	14.20	14.20	14.00	14.18	91800
2005-10-03	14.25	14.65	14.22	14.34	156000
2005-10-04	14.34	14.59	14.30	14.38	97200
2005-10-05	14.30	14.33	13.53	13.53	278400
2005-10-06	13.53	13.73	13.16	13.22	105000
2005-10-07	13.35	13.69	13.25	13.55	45000
2005-10-10	13.57	13.74	13.27	13.27	57600
2005-10-11	13.38	13.38	13.18	13.22	118200
2005-10-12	13.19	13.27	12.97	13.17	82800
2005-10-13	13.10	13.44	13.02	13.29	63000
2005-10-14	13.46	13.46	13.09	13.20	66600
2005-10-17	13.30	13.30	12.86	12.95	69000
2005-10-18	12.91	13.29	12.69	12.71	156600
2005-10-19	12.65	13.28	12.55	13.18	129600
2005-10-20	13.17	13.35	12.76	12.85	47400
2005-10-21	12.76	13.17	12.76	13.02	187200
2005-10-24	13.06	13.33	13.01	13.29	105600
2005-10-25	13.18	13.44	13.03	13.10	44400
2005-10-26	13.23	13.45	13.06	13.10	83400
2005-10-27	13.01	13.24	12.65	12.69	73800
2005-10-28	12.81	13.08	12.77	13.08	81000
2005-10-31	13.00	13.53	13.00	13.32	165600
2005-11-01	13.24	13.27	12.75	12.81	208800
2005-11-02	12.93	13.28	12.90	13.28	49200
2005-11-03	13.42	13.69	13.40	13.42	104400
2005-11-04	13.60	13.65	13.40	13.65	43200
2005-11-07	13.64	13.73	13.36	13.68	139200
2005-11-08	13.51	13.59	13.10	13.21	106800
2005-11-09	13.32	13.32	13.04	13.23	29400
2005-11-10	13.32	13.32	12.77	13.17	67800
2005-11-11	13.01	13.43	13.01	13.21	72600
2005-11-14	13.12	13.21	13.04	13.17	10200
2005-11-15	13.31	13.46	12.87	12.87	85200
2005-11-16	12.83	12.89	12.67	12.71	33600
2005-11-17	12.60	13.00	12.60	12.94	42000
2005-11-18	13.15	13.15	12.87	12.95	52800
2005-11-21	13.03	13.88	13.03	13.60	86400
2005-11-22	13.75	13.83	12.92	13.34	202200
2005-11-23	13.50	13.67	13.50	13.50	86400
2005-11-25	13.34	13.63	13.34	13.63	12600
2005-11-28	13.83	13.83	13.26	13.43	92400
2005-11-29	13.55	13.62	13.26	13.41	64200
2005-11-30	13.44	13.62	13.22	13.61	191400
2005-12-01	13.63	14.21	13.59	14.21	159600
2005-12-02	13.87	14.25	13.67	13.86	124800
2005-12-05	13.68	14.16	13.62	14.12	96000
2005-12-06	14.25	14.25	13.88	13.96	67800
2005-12-07	13.53	13.53	13.42	13.50	165000
2005-12-08	13.33	13.90	13.27	13.87	369000
2005-12-09	13.91	14.28	13.84	14.09	218400
2005-12-12	14.23	14.24	14.13	14.22	118200
2005-12-13	14.11	14.20	13.98	14.20	67200
2005-12-14	14.19	14.35	14.08	14.30	91800
2005-12-15	14.19	14.23	13.88	13.95	118800
2005-12-16	13.89	14.17	13.52	13.52	565200
2005-12-19	13.48	13.71	13.26	13.27	142200
2005-12-20	13.46	13.64	13.29	13.53	180600
2005-12-21	13.61	13.78	13.59	13.77	174000
2005-12-22	13.83	14.06	13.78	13.91	106800
2005-12-23	14.02	14.45	13.84	14.35	325800
2005-12-27	14.45	14.48	14.26	14.33	129000
2005-12-28	14.42	14.42	14.24	14.26	80400
2005-12-29	14.30	14.55	14.25	14.42	79800
2005-12-30	14.34	14.50	14.30	14.34	124800
2006-01-03	14.54	14.67	14.31	14.67	121200
2006-01-04	14.56	14.95	14.56	14.78	141600
2006-01-05	14.83	14.90	14.75	14.81	74400
2006-01-06	14.94	15.46	14.82	15.27	144600
2006-01-09	15.17	15.43	15.13	15.41	390600
2006-01-10	15.33	15.40	14.92	15.17	132600
2006-01-11	15.05	15.05	14.73	14.77	125400
2006-01-12	14.76	14.77	14.48	14.49	67200
2006-01-13	14.62	14.62	14.48	14.49	49200
2006-01-17	14.47	14.54	14.33	14.42	67200
2006-01-18	14.21	14.53	14.21	14.38	87600
2006-01-19	14.47	14.81	14.26	14.61	140400
2006-01-20	14.82	14.82	14.52	14.56	89400
2006-01-23	14.81	14.81	14.22	14.44	88200
2006-01-24	14.17	14.45	14.17	14.34	229800
2006-01-25	14.55	15.14	14.45	14.92	500400
2006-01-26	15.18	15.45	15.04	15.45	328800
2006-01-27	15.50	15.56	15.03	15.17	247200
2006-01-30	15.40	15.67	15.10	15.57	152400
2006-01-31	15.63	15.67	15.32	15.59	347400
2006-02-01	15.71	15.73	15.39	15.65	121200
2006-02-02	15.34	15.70	15.34	15.45	301200
2006-02-03	15.37	15.67	15.12	15.12	137400
2006-02-06	15.24	15.67	15.19	15.67	154200
2006-02-07	15.67	16.17	15.47	15.96	304800
2006-02-08	16.11	16.11	15.83	15.99	150600
2006-02-09	16.19	16.19	15.84	16.00	142800
2006-02-10	16.18	16.18	15.80	16.00	42600
2006-02-13	15.83	15.96	15.72	15.84	134400
2006-02-14	15.74	16.32	15.60	16.25	166800
2006-02-15	16.40	16.58	15.43	16.55	224200
2006-02-16	17.00	17.00	16.54	16.85	267600
2006-02-17	16.85	16.85	16.06	16.45	297800
2006-02-21	16.61	16.61	16.00	16.28	247000
2006-02-22	16.30	16.53	16.20	16.38	264000
2006-02-23	16.23	16.50	16.19	16.38	284200
2006-02-24	16.46	16.67	16.02	16.53	377600
2006-02-27	16.70	16.77	16.50	16.65	325800
2006-02-28	16.41	16.62	16.02	16.08	261600
2006-03-01	16.12	16.66	15.88	16.60	115000
2006-03-02	16.64	16.66	16.20	16.42	145600
2006-03-03	16.30	16.49	16.06	16.10	138000
2006-03-06	16.13	16.19	15.42	15.72	207600
2006-03-07	15.65	15.97	15.51	15.84	135400
2006-03-08	15.82	16.14	15.63	16.08	225200
2006-03-09	16.20	16.20	15.88	15.95	103000
2006-03-10	16.01	16.19	15.78	16.09	105400
2006-03-13	16.11	16.34	15.70	16.08	199400
2006-03-14	15.97	16.43	15.90	16.31	310400
2006-03-15	16.39	16.68	16.17	16.51	271600
2006-03-16	16.68	16.88	16.32	16.37	75800
2006-03-17	16.45	16.74	16.35	16.55	480200
2006-03-20	16.63	16.79	16.36	16.59	194600
2006-03-21	16.63	16.73	16.27	16.50	187800
2006-03-22	16.44	16.68	16.25	16.54	133800
2006-03-23	16.60	16.71	16.43	16.67	63400
2006-03-24	16.55	16.79	16.40	16.56	131600
2006-03-27	16.65	16.65	16.45	16.55	76000
2006-03-28	16.50	16.90	16.50	16.50	119400
2006-03-29	16.59	16.98	16.50	16.85	156400
2006-03-30	16.84	16.96	16.25	16.57	94200
2006-03-31	16.74	16.74	16.38	16.63	108400
2006-04-03	16.63	16.84	16.33	16.51	117400
2006-04-04	16.62	17.07	16.39	16.92	156600
2006-04-05	16.91	17.05	16.58	16.96	139200
2006-04-06	16.98	17.09	16.53	16.74	192800
2006-04-07	16.86	17.19	16.43	16.44	161600
2006-04-10	16.48	16.80	16.41	16.42	151600
2006-04-11	16.52	16.61	16.12	16.38	143200
2006-04-12	16.33	16.60	16.24	16.51	64600
2006-04-13	16.52	17.00	16.40	16.90	131800
2006-04-17	16.87	17.70	16.87	17.31	287000
2006-04-18	17.37	17.55	17.20	17.55	212600
2006-04-19	17.60	18.47	17.51	18.45	306200
2006-04-20	18.25	18.33	17.77	18.20	220800
2006-04-21	18.46	19.44	18.00	18.18	244200
2006-04-24	18.25	18.46	17.76	17.93	217200
2006-04-25	16.40	16.89	15.79	16.53	1510000
2006-04-26	16.51	17.30	16.36	17.00	529600
2006-04-27	16.96	16.96	16.42	16.64	353400
2006-04-28	16.52	17.20	16.44	17.13	194400
2006-05-01	17.05	17.32	16.55	16.59	199200
2006-05-02	16.66	17.00	16.46	16.79	263800
2006-05-03	16.92	17.00	16.51	16.94	232200
2006-05-04	16.98	17.08	16.70	16.81	283400
2006-05-05	17.01	17.01	16.78	16.78	194800
2006-05-08	16.65	17.25	16.61	17.00	171800
2006-05-09	16.99	17.08	16.93	17.04	133600
2006-05-10	17.05	17.13	16.95	16.99	159200
2006-05-11	16.95	17.04	16.81	16.84	174000
2006-05-12	16.78	16.88	16.64	16.67	242600
2006-05-15	16.51	16.72	16.00	16.21	324200
2006-05-16	16.27	16.67	16.12	16.57	162600
2006-05-17	16.38	16.60	16.12	16.49	286600
2006-05-18	16.63	16.76	16.39	16.45	432000
2006-05-19	16.30	16.77	15.77	16.02	320800
2006-05-22	15.94	16.21	15.53	15.91	307400
2006-05-23	16.02	16.16	15.50	15.62	266200
2006-05-24	15.58	15.87	15.09	15.55	408800
2006-05-25	15.77	15.77	15.51	15.62	314000
2006-05-26	15.77	15.86	15.59	15.76	132800
2006-05-30	15.65	15.76	15.31	15.31	151400
2006-05-31	15.42	15.83	15.36	15.83	247000
2006-06-01	15.93	16.10	15.53	15.94	226000
2006-06-02	16.00	16.19	15.69	15.80	202800
2006-06-05	15.68	16.04	14.90	14.99	398000
2006-06-06	15.05	15.34	14.40	14.73	328000
2006-06-07	14.79	15.25	14.73	14.81	538600
2006-06-08	14.77	15.33	14.59	15.14	285000
2006-06-09	15.21	15.22	14.77	14.82	266000
2006-06-12	14.77	15.03	14.70	14.71	252200
2006-06-13	14.74	14.93	14.50	14.57	300400
2006-06-14	14.63	14.83	14.47	14.68	179200
2006-06-15	14.85	14.87	14.64	14.75	409200
2006-06-16	14.70	14.94	14.70	14.77	875600
2006-06-19	14.88	14.89	14.02	14.12	199200
2006-06-20	14.06	14.24	13.88	13.90	159000
2006-06-21	14.00	14.25	13.77	14.18	248000
2006-06-22	14.18	14.25	13.90	14.09	150200
2006-06-23	14.06	14.28	13.79	14.13	109400
2006-06-26	14.25	14.65	14.25	14.60	169000
2006-06-27	14.66	14.94	14.14	14.23	195000
2006-06-28	14.33	14.44	13.93	14.16	209400
2006-06-29	14.26	15.33	14.24	15.28	272600
2006-06-30	15.34	15.52	15.16	15.26	336600
2006-07-03	15.61	15.61	15.28	15.37	101200
2006-07-05	15.09	15.20	14.92	15.11	104400
2006-07-06	15.17	15.35	14.97	15.05	170000
2006-07-07	14.97	15.46	14.88	14.88	130634
2006-07-10	14.88	15.12	14.68	14.88	101720
2006-07-11	14.90	15.32	14.83	15.32	160246
2006-07-12	15.26	15.33	14.65	14.74	206046
2006-07-13	14.68	14.80	14.26	14.26	169900
2006-07-14	14.26	14.26	13.73	13.94	168050
2006-07-17	13.91	14.18	13.86	14.03	303700
2006-07-18	14.18	14.50	13.98	14.46	258378
2006-07-19	14.50	15.18	14.50	15.08	325996
2006-07-20	15.16	15.25	14.95	14.96	239420
2006-07-21	14.92	14.92	14.03	14.18	184128
2006-07-24	14.33	14.90	14.26	14.77	202630
2006-07-25	14.74	15.25	14.60	14.63	261908
2006-07-26	14.83	15.09	14.09	14.59	312352
2006-07-27	14.70	14.80	14.31	14.40	171298
2006-07-28	14.55	14.70	14.44	14.68	158976
2006-07-31	14.44	14.76	14.44	14.66	99196
2006-08-01	14.53	15.21	14.46	15.02	210866
2006-08-02	15.15	15.26	15.04	15.16	140692
2006-08-03	15.00	15.18	14.88	15.02	156602
2006-08-04	15.17	15.45	14.74	15.00	115758
2006-08-07	14.85	15.06	14.58	14.85	92972
2006-08-08	14.95	15.04	14.83	14.88	212762
2006-08-09	15.03	15.11	14.80	14.92	367148
2006-08-10	14.88	15.00	14.68	14.81	172124
2006-08-11	14.81	15.00	14.55	14.84	135722
2006-08-14	15.02	15.30	14.93	14.98	160776
2006-08-15	15.27	15.70	15.27	15.67	175162
2006-08-16	15.89	16.07	15.83	16.02	151418
2006-08-17	16.01	16.29	15.92	16.02	100970
2006-08-18	16.13	16.24	15.86	16.23	70710
2006-08-21	16.09	16.19	15.77	15.88	57808
2006-08-22	15.80	15.99	15.70	15.87	167608
2006-08-23	15.84	16.08	15.66	15.80	73132
2006-08-24	15.86	15.95	15.56	15.59	129734
2006-08-25	15.50	15.80	15.49	15.50	96406
2006-08-28	15.42	16.13	15.42	16.09	156068
2006-08-29	16.19	16.50	15.88	16.50	134356
2006-08-30	16.50	16.77	16.24	16.61	161398
2006-08-31	16.72	16.99	16.60	16.84	168832
2006-09-01	16.92	17.00	16.71	16.81	107530
2006-09-05	16.86	17.04	16.80	16.92	109020
2006-09-06	16.75	16.92	16.21	16.21	130570
2006-09-07	16.12	16.50	15.91	16.11	111550
2006-09-08	16.21	16.22	15.93	16.20	67676
2006-09-11	16.05	16.10	15.75	16.03	90844
2006-09-12	16.10	16.55	15.98	16.55	119842
2006-09-13	16.50	16.78	16.04	16.29	206604
2006-09-14	16.16	16.57	16.16	16.54	102086
2006-09-15	16.71	16.90	16.39	16.49	451100
2006-09-18	16.42	16.78	16.29	16.39	69134
2006-09-19	16.46	16.57	15.94	16.39	108824
2006-09-20	16.50	16.81	16.34	16.52	186540
2006-09-21	16.62	16.87	16.31	16.47	88586
2006-09-22	16.41	16.58	16.01	16.22	111998
2006-09-25	16.31	16.76	16.31	16.51	233488
2006-09-26	16.50	16.99	16.45	16.69	178704
2006-09-27	16.60	16.88	16.59	16.73	166640
2006-09-28	16.79	16.98	16.47	16.85	149838
2006-09-29	16.92	16.96	16.75	16.77	363638
2006-10-02	16.79	16.88	16.58	16.60	153472
2006-10-03	16.57	16.68	16.33	16.46	122964
2006-10-04	16.48	17.33	16.45	17.25	329342
2006-10-05	17.25	17.69	17.20	17.69	159888
2006-10-06	17.56	17.88	17.45	17.61	138146
2006-10-09	17.51	17.87	17.44	17.84	80966
2006-10-10	17.80	18.06	17.57	17.91	147316
2006-10-11	17.77	18.28	17.72	17.81	153850
2006-10-12	17.92	18.75	17.74	18.65	219028
2006-10-13	18.60	18.88	18.42	18.58	168436
2006-10-16	18.50	18.80	18.50	18.69	144426
2006-10-17	18.63	18.79	18.20	18.30	192400
2006-10-18	18.36	18.93	18.08	18.18	269800
2006-10-19	18.08	18.43	18.08	18.42	201970
2006-10-20	18.55	18.55	17.91	17.94	165664
2006-10-23	17.93	18.37	17.90	18.06	125946
2006-10-24	18.02	18.18	17.90	18.11	116906
2006-10-25	18.03	18.35	17.95	18.09	101502
2006-10-26	18.23	18.35	17.85	18.10	207838
2006-10-27	18.07	18.17	17.78	17.88	151842
2006-10-30	17.61	18.08	17.58	17.95	150258
2006-10-31	18.22	18.32	17.75	17.86	132916
2006-11-01	17.82	18.28	17.00	17.01	395088
2006-11-02	17.00	17.29	16.98	17.10	134226
2006-11-03	17.25	17.50	16.97	17.16	212954
2006-11-06	17.15	17.65	17.15	17.61	145142
2006-11-07	17.60	18.10	17.58	17.92	194896
2006-11-08	17.66	17.99	17.66	17.96	192314
2006-11-09	18.00	18.00	17.53	17.60	118922
2006-11-10	17.76	18.00	17.73	17.80	125432
2006-11-13	17.86	18.00	17.72	17.76	198768
2006-11-14	18.57	19.34	18.25	18.98	532374
2006-11-15	19.07	19.10	18.46	18.49	618132
2006-11-16	18.55	18.89	18.47	18.53	315464
2006-11-17	18.57	18.82	18.46	18.53	508284
2006-11-20	18.65	18.78	18.27	18.48	303400
2006-11-21	18.46	18.58	18.21	18.40	300086
2006-11-22	18.45	18.89	18.45	18.79	193456
2006-11-24	18.64	18.87	18.54	18.77	37338
2006-11-27	18.87	18.90	18.00	18.08	315624
2006-11-28	18.07	18.38	18.05	18.37	142880
2006-11-29	18.48	18.88	18.48	18.87	209948
2006-11-30	18.87	19.14	18.54	19.02	270172
2006-12-01	19.04	19.14	18.15	18.70	214044
2006-12-04	18.77	19.25	18.73	19.17	171084
2006-12-05	19.35	19.60	19.09	19.31	123334
2006-12-06	19.31	19.53	19.24	19.40	114626
2006-12-07	19.42	19.64	19.18	19.34	176830
2006-12-08	19.18	19.70	19.09	19.49	146230
2006-12-11	19.60	19.74	19.48	19.66	157732
2006-12-12	19.68	19.75	19.35	19.52	301314
2006-12-13	19.69	19.83	19.18	19.43	292342
2006-12-14	19.50	20.00	19.38	19.80	149538
2006-12-15	19.73	20.22	19.71	19.74	347112
2006-12-18	19.82	19.82	19.02	19.03	223264
2006-12-19	19.00	19.79	19.00	19.60	163584
2006-12-20	19.67	19.93	19.63	19.84	161622
2006-12-21	19.90	19.96	18.99	19.04	423844
2006-12-22	19.11	19.29	19.05	19.25	129768
2006-12-26	19.41	19.67	19.31	19.52	168546
2006-12-27	19.61	20.24	19.61	20.24	202840
2006-12-28	20.21	20.46	19.95	20.17	218700
2006-12-29	20.22	20.47	19.82	19.86	172046
2007-01-03	20.10	20.28	19.50	19.69	341552
2007-01-04	19.62	20.00	19.31	19.92	218162
2007-01-05	19.93	19.94	19.27	19.34	189570
2007-01-08	19.42	19.63	19.18	19.54	146780
2007-01-09	19.58	19.65	19.45	19.50	207692
2007-01-10	19.43	19.75	19.30	19.73	90238
2007-01-11	19.81	20.02	19.67	19.96	150878
2007-01-12	19.91	20.08	19.78	20.01	74588
2007-01-16	20.09	20.18	19.69	19.86	132680
2007-01-17	19.79	20.25	19.57	20.01	160502
2007-01-18	19.88	20.09	19.80	19.90	151618
2007-01-19	19.78	20.21	19.72	20.17	124472
2007-01-22	20.20	20.20	19.51	19.68	184530
2007-01-23	19.68	21.49	19.68	20.93	593540
2007-01-24	20.75	20.83	20.27	20.50	526856
2007-01-25	20.50	20.65	19.89	20.20	238606
2007-01-26	20.26	20.29	19.97	20.24	251860
2007-01-29	20.18	20.37	19.92	20.17	350334
2007-01-30	20.17	20.81	20.12	20.75	306332
2007-01-31	20.67	21.22	20.63	20.92	373550
2007-02-01	21.23	21.66	20.95	21.57	313988
2007-02-02	21.66	21.66	21.05	21.05	336082
2007-02-05	21.01	21.38	21.01	21.21	261854
2007-02-06	21.30	21.39	20.91	21.36	173550
2007-02-07	21.31	21.52	21.20	21.50	137246
2007-02-08	21.57	21.83	21.45	21.75	209384
2007-02-09	21.69	21.69	20.97	21.08	210724
2007-02-12	21.07	21.47	20.96	21.47	189466
2007-02-13	21.56	22.04	21.55	22.03	279192
2007-02-14	22.12	22.55	22.01	22.13	329370
2007-02-15	22.26	22.26	21.69	21.69	280938
2007-02-16	21.69	22.17	21.51	22.12	228680
2007-02-20	22.10	22.23	21.61	22.18	148856
2007-02-21	22.04	22.05	21.71	21.94	234304
2007-02-22	21.97	22.05	21.59	21.85	218386
2007-02-23	21.86	22.17	21.60	21.93	163260
2007-02-26	22.10	22.28	21.51	21.95	234724
2007-02-27	21.58	21.76	20.88	21.04	309402
2007-02-28	21.01	21.13	20.38	20.83	266218
2007-03-01	20.50	21.15	20.27	20.99	183930
2007-03-02	20.88	20.88	20.08	20.12	211856
2007-03-05	20.03	20.41	19.68	19.70	202554
2007-03-06	19.92	20.04	19.69	19.99	204926
2007-03-07	19.93	20.25	19.64	19.85	272504
2007-03-08	20.08	20.46	20.08	20.38	368342
2007-03-09	20.65	20.73	20.23	20.51	137840
2007-03-12	20.50	20.68	20.08	20.61	83732
2007-03-13	20.39	20.85	19.57	19.59	249378
2007-03-14	19.55	19.98	19.29	19.95	145568
2007-03-15	19.95	20.03	19.44	19.83	173154
2007-03-16	19.82	19.94	19.53	19.71	430492
2007-03-19	19.92	20.31	19.68	20.12	225384
2007-03-20	20.07	20.35	19.86	20.30	127988
2007-03-21	20.35	20.81	20.21	20.75	176552
2007-03-22	20.83	20.84	20.54	20.80	151912
2007-03-23	20.76	20.98	20.46	20.52	244926
2007-03-26	20.52	20.84	20.46	20.83	201256
2007-03-27	20.72	20.72	20.09	20.31	176278
2007-03-28	20.18	20.39	20.07	20.25	588720
2007-03-29	20.46	20.53	20.08	20.43	180096
2007-03-30	20.50	20.65	20.30	20.59	244632
2007-04-02	20.67	20.73	20.33	20.63	127924
2007-04-03	20.74	21.08	20.74	20.94	169018
2007-04-04	21.03	21.23	20.82	21.02	139484
2007-04-05	20.99	21.18	20.84	20.84	129834
2007-04-09	20.88	21.00	20.64	20.80	91336
2007-04-10	20.84	21.22	20.84	21.12	230884
2007-04-11	21.08	21.12	20.51	20.69	195550
2007-04-12	20.58	20.71	20.39	20.71	237238
2007-04-13	20.68	20.75	20.46	20.75	459304
2007-04-16	20.88	21.29	20.76	21.26	123854
2007-04-17	21.22	21.22	20.99	21.15	133344
2007-04-18	21.06	21.47	20.94	21.00	151048
2007-04-19	21.28	21.28	20.72	20.82	274414
2007-04-20	21.21	21.21	20.74	21.02	246378
2007-04-23	21.16	21.52	21.06	21.47	304410
2007-04-24	24.21	26.10	23.81	25.00	1909368
2007-04-25	24.99	25.34	24.85	25.05	700770
2007-04-26	25.13	25.45	24.92	25.00	527386
2007-04-27	24.74	25.39	24.74	25.30	451400
2007-04-30	25.39	25.59	24.64	24.68	687240
2007-05-01	24.67	25.47	24.67	25.41	354732
2007-05-02	25.49	26.22	25.19	26.14	566800
2007-05-03	26.25	26.52	25.69	26.35	528940
2007-05-04	26.03	26.55	26.03	26.50	359254
2007-05-07	26.48	26.70	26.02	26.69	425242
2007-05-08	26.50	26.50	25.85	26.27	362696
2007-05-09	25.87	26.70	25.74	26.46	231026
2007-05-10	26.31	26.45	25.84	26.10	354738
2007-05-11	26.22	26.98	26.22	26.92	364126
2007-05-14	26.82	27.10	26.25	26.40	514928
2007-05-15	26.43	26.92	26.13	26.22	336870
2007-05-16	26.36	26.77	25.97	26.68	210134
2007-05-17	26.56	26.59	26.13	26.31	184676
2007-05-18	26.36	26.79	26.23	26.71	128062
2007-05-21	26.57	27.39	26.52	27.25	193348
2007-05-22	27.19	27.75	27.15	27.64	274574
2007-05-23	27.72	27.75	27.29	27.50	214062
2007-05-24	27.42	27.86	26.74	26.93	212254
2007-05-25	27.04	27.80	26.76	27.13	229246
2007-05-29	27.17	27.45	26.94	27.45	238430
2007-05-30	27.21	27.94	26.69	27.91	353210
2007-05-31	27.92	28.16	27.56	27.62	217758
2007-06-01	27.80	28.21	27.73	27.81	493000
2007-06-04	27.65	28.12	27.42	27.95	215564
2007-06-05	27.72	28.02	27.25	27.60	205458
2007-06-06	27.38	27.69	27.28	27.56	187734
2007-06-07	27.37	27.41	26.63	26.84	216514
2007-06-08	26.73	27.60	26.34	27.34	317294
2007-06-11	27.32	27.57	27.08	27.23	216702
2007-06-12	27.16	27.51	26.64	27.31	305678
2007-06-13	27.48	27.96	27.00	27.68	289998
2007-06-14	27.75	28.50	27.55	27.56	280254
2007-06-15	28.12	28.83	27.79	28.77	521322
2007-06-18	28.82	28.88	28.25	28.38	211638
2007-06-19	28.28	28.87	27.74	28.83	236544
2007-06-20	28.85	29.50	28.83	29.02	384536
2007-06-21	28.92	29.00	27.92	28.04	342398
2007-06-22	28.04	28.34	27.01	27.01	2691776
2007-06-25	26.99	27.01	26.25	26.49	709776
2007-06-26	26.60	26.95	26.46	26.85	435972
2007-06-27	26.72	27.58	26.00	27.57	588012
2007-06-28	27.56	27.70	26.79	27.07	375094
2007-06-29	27.35	27.40	26.84	26.84	343456
2007-07-02	27.02	27.56	26.81	27.51	187026
2007-07-03	27.59	27.72	27.13	27.44	97546
2007-07-05	27.54	27.82	27.41	27.61	167752
2007-07-06	27.62	27.79	27.34	27.64	176526
2007-07-09	27.63	28.13	27.52	28.12	306128
2007-07-10	27.95	28.13	27.36	27.67	372882
2007-07-11	27.60	27.73	27.37	27.69	260530
2007-07-12	27.76	28.83	27.64	28.74	412360
2007-07-13	28.71	29.50	28.41	29.15	230764
2007-07-16	29.37	29.78	29.18	29.37	433054
2007-07-17	30.70	32.05	30.53	31.52	1583630
2007-07-18	31.28	31.48	30.95	31.34	856164
2007-07-19	31.76	33.14	31.38	32.41	627514
2007-07-20	32.36	32.48	31.08	31.56	674818
2007-07-23	32.06	32.59	31.62	31.75	740318
2007-07-24	30.26	31.52	29.66	30.82	1359942
2007-07-25	31.12	31.88	30.13	30.31	619206
2007-07-26	30.00	30.48	28.55	29.27	665202
2007-07-27	29.22	29.28	28.09	28.69	461120
2007-07-30	28.68	29.96	28.68	29.57	425094
2007-07-31	29.99	30.05	28.85	28.88	340138
2007-08-01	28.89	29.27	28.26	29.05	353116
2007-08-02	29.31	29.94	29.06	29.76	339702
2007-08-03	29.81	30.00	28.51	28.59	392588
2007-08-06	28.67	28.93	27.00	27.71	604486
2007-08-07	27.67	29.01	27.56	28.72	459156
2007-08-08	29.01	30.30	28.76	29.71	779340
2007-08-09	29.09	31.56	28.38	31.34	771224
2007-08-10	28.58	31.10	27.72	30.49	730888
2007-08-13	31.00	31.03	30.01	30.20	363352
2007-08-14	30.06	30.58	29.80	30.20	459492
2007-08-15	29.83	30.64	29.60	29.72	414248
2007-08-16	28.56	29.78	27.82	28.76	553278
2007-08-17	31.00	31.16	29.38	30.38	524018
2007-08-20	30.52	31.04	29.55	30.29	172170
2007-08-21	30.25	30.37	29.70	30.12	153484
2007-08-22	30.39	30.80	30.08	30.70	204014
2007-08-23	31.00	31.00	29.81	30.02	183048
2007-08-24	30.00	30.34	29.50	30.16	219438
2007-08-27	30.01	30.01	29.26	29.53	250862
2007-08-28	29.27	29.31	28.21	28.24	238058
2007-08-29	28.50	29.53	28.47	29.44	226868
2007-08-30	29.15	29.52	28.67	28.92	210892
2007-08-31	29.43	29.60	29.13	29.37	211922
2007-09-04	29.30	30.00	29.25	29.59	269988
2007-09-05	29.36	29.50	28.77	28.82	387498
2007-09-06	28.85	29.83	28.85	29.71	276524
2007-09-07	29.16	29.81	28.60	28.75	245970
2007-09-10	28.99	29.31	27.83	28.46	330510
2007-09-11	28.49	28.83	28.00	28.67	357226
2007-09-12	28.61	28.78	28.22	28.42	354436
2007-09-13	28.61	29.39	28.23	28.67	305958
2007-09-14	28.32	29.02	28.04	28.86	237212
2007-09-17	28.72	28.97	28.04	28.17	466360
2007-09-18	28.38	29.76	28.02	29.47	333900
2007-09-19	29.43	31.63	29.43	30.89	661450
2007-09-20	30.90	31.06	30.50	30.96	174980
2007-09-21	31.22	31.81	30.90	31.05	508064
2007-09-24	31.11	31.77	30.86	31.22	233702
2007-09-25	30.96	31.38	30.58	31.29	197850
2007-09-26	31.50	31.89	31.30	31.72	226268
2007-09-27	31.77	31.77	31.10	31.42	200068
2007-09-28	31.33	31.64	31.02	31.20	304082
2007-10-01	31.13	32.00	30.76	31.95	198958
2007-10-02	31.87	32.60	31.75	32.50	268972
2007-10-03	32.02	33.35	32.02	32.76	332340
2007-10-04	32.98	33.39	32.46	32.76	139354
2007-10-05	33.15	33.88	32.93	33.69	215208
2007-10-08	33.67	33.89	32.80	32.94	298752
2007-10-09	32.96	33.39	32.35	32.95	305494
2007-10-10	32.82	33.48	32.36	32.45	261664
2007-10-11	32.68	32.91	31.69	32.02	345106
2007-10-12	32.15	32.60	31.63	32.11	179720
2007-10-15	32.08	32.67	31.60	31.82	415950
2007-10-16	31.67	32.47	31.60	31.65	310914
2007-10-17	32.08	32.62	31.23	31.42	255030
2007-10-18	31.28	32.40	31.23	32.33	342806
2007-10-19	32.33	32.33	30.28	30.28	312042
2007-10-22	30.06	31.00	29.69	30.83	378096
2007-10-23	31.19	31.36	30.43	31.26	291938
2007-10-24	31.09	31.83	30.45	31.79	291394
2007-10-25	31.83	32.85	31.75	32.34	407660
2007-10-26	32.66	33.00	32.25	32.51	488282
2007-10-29	32.61	33.00	32.33	32.48	262914
2007-10-30	32.39	32.95	32.25	32.54	198254
2007-10-31	32.80	33.65	32.49	33.50	261154
2007-11-01	33.08	33.15	32.33	32.50	395414
2007-11-02	33.02	33.36	32.45	33.19	258434
2007-11-05	32.70	33.29	32.50	33.01	343374
2007-11-06	33.06	33.61	32.39	33.55	197582
2007-11-07	33.08	33.36	32.00	32.04	192258
2007-11-08	32.35	33.16	31.76	32.43	303862
2007-11-09	32.00	32.99	31.76	32.54	250158
2007-11-12	32.50	32.73	31.58	31.80	307526
2007-11-13	32.03	32.83	31.48	32.64	271496
2007-11-14	32.54	32.83	32.11	32.29	209412
2007-11-15	34.50	34.75	30.78	33.01	1551198
2007-11-16	33.00	33.22	32.14	32.73	574476
2007-11-19	32.45	33.45	32.11	32.37	442712
2007-11-20	32.23	33.60	32.00	33.60	596472
2007-11-21	33.34	33.55	32.54	32.57	458076
2007-11-23	32.78	33.57	32.59	33.37	122060
2007-11-26	33.35	33.99	33.03	33.15	300752
2007-11-27	33.19	33.98	33.10	33.45	360918
2007-11-28	33.75	34.84	33.55	34.80	332460
2007-11-29	34.57	34.98	34.00	34.13	477118
2007-11-30	34.96	34.98	33.75	34.27	569346
2007-12-03	35.24	35.24	34.15	34.24	529646
2007-12-04	33.86	34.61	33.50	33.83	363234
2007-12-05	34.44	35.44	34.37	35.09	253308
2007-12-06	35.05	36.22	35.05	36.22	268290
2007-12-07	36.22	36.22	35.17	35.44	284310
2007-12-10	35.44	35.48	34.78	35.25	278172
2007-12-11	35.28	35.50	33.46	33.46	346134
2007-12-12	34.46	35.23	34.15	34.87	398914
2007-12-13	34.50	35.37	34.38	35.14	342008
2007-12-14	34.53	35.09	34.13	34.35	279800
2007-12-17	34.10	34.49	33.51	33.51	175238
2007-12-18	33.99	34.23	32.74	34.13	320300
2007-12-19	34.13	34.41	33.49	34.20	259954
2007-12-20	34.16	34.89	33.64	34.86	283140
2007-12-21	35.05	35.57	34.94	35.43	1056382
2007-12-24	35.66	36.00	35.61	36.00	124388
2007-12-26	35.80	36.13	35.53	35.85	309282
2007-12-27	35.84	35.84	34.28	34.35	243818
2007-12-28	34.60	35.27	34.19	34.47	257530
2007-12-31	34.23	34.69	33.78	33.98	231410
2008-01-02	33.93	34.10	32.86	33.11	223632
2008-01-03	33.25	34.52	33.25	33.97	287286
2008-01-04	33.47	34.10	31.69	31.84	294868
2008-01-07	32.06	33.44	31.86	32.60	411092
2008-01-08	32.69	33.08	30.51	30.51	472640
2008-01-09	30.27	30.59	28.93	30.35	662910
2008-01-10	30.12	31.25	29.81	30.98	446498
2008-01-11	30.75	30.90	29.67	29.74	330704
2008-01-14	29.82	30.20	29.41	29.62	788220
2008-01-15	29.29	29.76	28.82	29.07	810992
2008-01-16	28.94	29.52	28.10	28.87	568116
2008-01-17	28.92	29.03	24.95	25.02	1109488
2008-01-18	25.03	26.44	25.00	26.13	926242
2008-01-22	24.50	29.39	24.50	28.27	1407276
2008-01-23	28.05	28.15	26.56	27.86	1289184
2008-01-24	28.47	30.55	28.04	29.91	1030908
2008-01-25	30.41	30.92	29.20	29.36	879418
2008-01-28	29.36	30.54	29.07	30.32	505498
2008-01-29	30.57	30.95	29.81	30.48	543426
2008-01-30	30.29	30.83	29.60	29.67	535780
2008-01-31	29.23	31.88	29.00	31.39	602380
2008-02-01	31.49	32.09	30.75	31.82	544248
2008-02-04	31.80	32.15	31.00	31.96	469282
2008-02-05	31.26	31.75	31.26	31.32	717450
2008-02-06	31.74	31.74	30.03	30.12	495808
2008-02-07	30.01	30.49	29.29	29.71	656230
2008-02-08	29.58	30.60	29.45	30.22	687964
2008-02-11	30.29	31.20	29.91	31.10	466464
2008-02-12	31.32	31.99	31.25	31.75	432818
2008-02-13	32.13	32.94	31.59	32.79	584466
2008-02-14	32.83	33.43	31.15	31.54	480788
2008-02-15	31.43	31.99	30.91	31.84	338233
2008-02-19	32.33	32.47	31.54	31.90	469568
2008-02-20	31.70	32.75	31.64	32.63	370801
2008-02-21	32.93	32.93	30.77	30.92	480090
2008-02-22	31.03	31.40	30.27	31.35	314610
2008-02-25	31.42	31.82	30.51	31.60	293413
2008-02-26	31.45	32.59	31.37	32.12	317998
2008-02-27	31.74	32.28	31.21	31.46	215967
2008-02-28	31.14	31.17	30.05	30.18	486484
2008-02-29	29.96	29.96	28.49	28.57	884781
2008-03-03	28.65	29.07	27.71	28.57	968845
2008-03-04	28.33	28.68	27.81	28.29	780065
2008-03-05	28.41	28.90	28.01	28.29	482618
2008-03-06	28.08	28.49	27.50	27.70	434264
2008-03-07	27.50	28.57	27.50	28.04	405514
2008-03-10	28.14	28.25	26.64	26.75	456704
2008-03-11	27.67	28.65	27.45	28.61	401045
2008-03-12	28.71	29.26	28.18	28.20	576257
2008-03-13	28.05	29.00	27.59	28.87	355920
2008-03-14	29.06	29.17	26.94	27.63	591054
2008-03-17	26.82	27.57	26.47	27.08	389746
2008-03-18	28.58	29.31	27.96	29.29	454542
2008-03-19	29.63	29.98	28.03	28.03	341583
2008-03-20	28.32	28.32	27.10	28.00	1155195
2008-03-24	28.22	29.38	28.03	28.95	377342
2008-03-25	29.03	29.17	28.34	28.99	316276
2008-03-26	28.79	28.87	28.30	28.70	309407
2008-03-27	28.67	28.67	27.42	27.49	473558
2008-03-28	27.59	27.93	26.95	27.02	515157
2008-03-31	27.10	27.32	26.46	26.72	625138
2008-04-01	27.22	28.24	27.03	28.24	665182
2008-04-02	28.11	29.02	27.78	28.74	433576
2008-04-03	28.51	29.02	28.20	28.82	295938
2008-04-04	28.97	29.29	28.43	28.82	215749
2008-04-07	29.00	29.39	28.20	28.28	260201
2008-04-08	28.04	28.20	27.67	27.89	214326
2008-04-09	27.98	28.37	27.62	27.87	232352
2008-04-10	27.85	27.96	27.35	27.87	232378
2008-04-11	27.25	27.46	26.63	26.83	235961
2008-04-14	26.87	26.87	26.27	26.28	578094
2008-04-15	26.41	26.99	26.40	26.88	563622
2008-04-16	27.13	27.66	27.02	27.58	327908
2008-04-17	27.43	27.74	27.16	27.16	287925
2008-04-18	27.72	28.23	27.30	27.97	502773
2008-04-21	28.00	29.81	27.98	29.45	715033
2008-04-22	31.25	34.77	31.22	33.98	2101547
2008-04-23	32.16	35.29	32.16	34.80	1118904
2008-04-24	34.67	34.97	33.75	34.50	550860
2008-04-25	34.57	35.44	34.25	35.35	653131
2008-04-28	35.22	35.50	34.94	35.40	551527
2008-04-29	35.48	35.64	34.86	35.02	343549
2008-04-30	35.20	35.59	34.88	35.13	653208
2008-05-01	35.00	35.46	34.78	35.22	468881
2008-05-02	35.24	35.73	34.25	34.36	449682
2008-05-05	34.44	34.59	34.00	34.28	299105
2008-05-06	34.01	34.88	33.83	34.55	315600
2008-05-07	34.60	34.71	33.12	33.23	334451
2008-05-08	33.30	34.04	33.14	33.56	244807
2008-05-09	33.07	34.14	32.65	33.98	267031
2008-05-12	34.12	34.96	33.72	34.80	434961
2008-05-13	34.83	34.99	34.16	34.82	369083
2008-05-14	34.82	35.33	34.58	34.64	558011
2008-05-15	37.10	39.20	36.91	39.14	2555250
2008-05-16	41.07	42.77	39.25	40.68	2570346
2008-05-19	41.58	41.58	39.13	39.19	1348265
2008-05-20	38.40	39.20	37.85	38.55	1688030
2008-05-21	39.15	39.85	38.36	38.63	1021380
2008-05-22	38.56	38.84	37.87	38.48	712340
2008-05-23	37.87	38.45	37.24	38.06	576379
2008-05-27	38.40	39.60	38.00	39.56	672567
2008-05-28	39.80	39.99	38.29	39.38	466117
2008-05-29	39.05	41.17	38.70	39.92	1099370
2008-05-30	40.40	40.63	39.72	40.27	535294
2008-06-02	40.15	40.20	39.00	39.64	592293
2008-06-03	39.72	40.15	38.68	39.25	534816
2008-06-04	38.99	39.53	38.46	38.66	831841
2008-06-05	39.76	40.62	38.92	40.48	704692
2008-06-06	40.40	41.50	38.38	38.40	1069070
2008-06-09	38.65	38.98	37.77	38.60	704348
2008-06-10	39.21	39.26	37.95	38.82	737917
2008-06-11	38.64	39.41	37.84	37.84	679602
2008-06-12	38.21	39.09	37.62	37.78	515245
2008-06-13	38.26	39.84	37.54	39.78	671815
2008-06-16	39.71	39.87	38.82	39.72	376319
2008-06-17	39.76	39.85	38.80	39.24	438715
2008-06-18	39.22	39.31	38.41	38.93	339252
2008-06-19	38.94	39.85	38.51	39.84	399808
2008-06-20	39.55	40.60	39.40	40.35	1160211
2008-06-23	40.76	40.90	39.59	40.07	462875
2008-06-24	40.03	40.44	39.24	39.38	398678
2008-06-25	39.56	39.56	37.94	38.08	782219
2008-06-26	37.80	37.89	36.65	37.02	614967
2008-06-27	36.86	37.36	35.88	36.47	1492413
2008-06-30	36.41	36.76	35.62	35.66	606427
2008-07-01	35.60	37.00	35.25	36.76	696139
2008-07-02	36.66	36.70	33.25	33.30	981451
2008-07-03	34.89	35.29	33.32	34.90	602081
2008-07-07	35.18	35.64	34.09	35.14	758249
2008-07-08	35.13	35.62	34.18	35.52	495049
2008-07-09	35.94	36.92	35.51	35.57	575576
2008-07-10	35.39	36.22	34.88	35.91	349386
2008-07-11	35.52	35.66	34.10	35.34	419735
2008-07-14	35.65	36.43	35.10	35.64	366503
2008-07-15	34.97	35.80	33.62	34.97	473685
2008-07-16	35.61	36.96	34.75	36.87	678525
2008-07-17	37.00	37.95	36.75	37.15	557087
2008-07-18	37.87	38.00	36.71	37.32	547697
2008-07-21	38.00	38.46	37.11	38.24	908528
2008-07-22	41.40	45.25	41.19	45.14	2341273
2008-07-23	44.63	44.98	42.13	43.14	1331130
2008-07-24	43.50	44.60	43.03	43.52	927241
2008-07-25	43.91	44.65	43.20	44.35	584615
2008-07-28	45.50	46.75	44.00	45.34	864576
2008-07-29	44.20	46.10	44.20	45.82	706196
2008-07-30	46.15	47.60	44.71	46.29	805258
2008-07-31	45.75	46.50	45.00	45.00	604188
2008-08-01	45.01	46.83	44.51	46.64	584851
2008-08-04	47.15	47.15	44.20	44.63	546487
2008-08-05	44.99	46.88	44.99	46.84	656984
2008-08-06	46.62	46.68	45.78	46.38	459529
2008-08-07	45.76	46.45	45.39	46.00	271530
2008-08-08	45.50	48.25	45.10	47.93	578450
2008-08-11	46.26	48.62	46.26	48.13	620149
2008-08-12	46.76	47.26	46.22	46.77	678267
2008-08-13	45.94	47.24	45.94	46.87	520457
2008-08-14	46.55	47.11	46.37	46.91	463906
2008-08-15	47.47	47.50	46.04	46.73	471673
2008-08-18	46.77	46.80	45.18	45.88	326848
2008-08-19	45.54	45.93	43.46	44.40	783264
2008-08-20	44.49	46.04	44.03	45.81	702735
2008-08-21	45.01	45.99	44.58	45.30	408602
2008-08-22	45.29	46.48	44.78	46.34	492119
2008-08-25	45.98	45.98	44.68	44.86	410478
2008-08-26	44.33	45.79	44.33	45.29	502775
2008-08-27	45.39	45.89	44.83	44.97	532201
2008-08-28	45.05	46.77	44.97	46.76	665953
2008-08-29	46.67	46.67	45.89	46.33	441630
2008-09-02	46.99	47.70	45.49	45.88	423787
2008-09-03	45.88	46.05	44.16	44.24	670427
2008-09-04	44.00	44.34	39.78	39.81	1126228
2008-09-05	39.61	41.77	39.30	41.50	727929
2008-09-08	42.14	43.00	39.40	40.34	773294
2008-09-09	39.92	40.67	37.42	37.60	665060
2008-09-10	38.16	40.29	37.66	39.85	933307
2008-09-11	40.45	41.80	39.55	41.61	892841
2008-09-12	41.54	41.83	40.22	41.58	428005
2008-09-15	40.18	40.88	37.40	37.80	676823
2008-09-16	37.30	39.63	36.37	39.42	867718
2008-09-17	38.75	39.39	35.00	35.95	963904
2008-09-18	37.34	37.94	33.73	37.48	1124710
2008-09-19	39.13	41.43	39.02	39.94	1689056
2008-09-22	39.90	40.25	38.61	38.76	711598
2008-09-23	38.87	39.39	37.50	37.85	419624
2008-09-24	38.00	38.69	37.50	37.81	468163
2008-09-25	37.99	38.86	37.77	38.37	340337
2008-09-26	37.50	38.69	36.82	38.60	449882
2008-09-29	37.83	37.83	33.00	34.32	629609
2008-09-30	34.79	35.56	34.01	35.27	645572
2008-10-01	35.67	35.99	33.19	33.49	820512
2008-10-02	33.77	34.14	29.82	30.10	819448
2008-10-03	31.15	32.33	29.68	29.78	838882
2008-10-06	29.14	29.68	26.27	28.30	1008658
2008-10-07	28.80	29.34	26.44	26.54	872190
2008-10-08	25.83	28.11	25.61	26.20	1099409
2008-10-09	26.85	27.90	25.01	25.10	1013205
2008-10-10	24.63	29.30	24.26	28.25	1340211
2008-10-13	29.32	32.49	28.58	32.42	1006737
2008-10-14	35.00	35.15	29.75	30.24	1055790
2008-10-15	29.68	30.65	27.60	27.61	974733
2008-10-16	28.09	31.74	27.51	31.44	1032961
2008-10-17	30.63	33.67	28.98	31.47	1109172
2008-10-20	31.90	33.48	31.42	33.47	1149438
2008-10-21	33.05	34.07	32.00	32.09	661824
2008-10-22	31.45	31.98	28.00	28.78	769026
2008-10-23	29.13	30.01	26.54	28.34	826655
2008-10-24	25.62	28.06	25.34	27.11	819012
2008-10-27	26.74	28.24	25.93	25.96	527338
2008-10-28	27.97	30.09	25.44	29.99	793965
2008-10-29	30.38	32.66	28.75	30.77	1005773
2008-10-30	31.68	32.98	30.82	32.04	501397
2008-10-31	32.01	33.56	30.87	32.10	842386
2008-11-03	31.93	32.80	31.23	32.29	626468
2008-11-04	33.18	34.10	31.54	32.30	672401
2008-11-05	31.91	32.77	29.25	29.42	813825
2008-11-06	29.07	29.95	27.57	27.64	653118
2008-11-07	27.98	29.33	27.24	28.15	749667
2008-11-10	29.00	29.02	26.79	27.45	533112
2008-11-11	27.15	28.13	26.21	26.86	523667
2008-11-12	26.32	27.33	24.75	24.77	744319
2008-11-13	24.85	26.50	22.75	26.35	1015561
2008-11-14	25.76	26.65	24.58	24.76	703262
2008-11-17	24.45	24.99	23.46	23.94	698887
2008-11-18	23.93	24.93	23.01	24.18	1027325
2008-11-19	24.17	24.32	22.03	22.08	919236
2008-11-20	17.74	19.60	15.88	17.06	3636239
2008-11-21	17.48	18.50	16.21	17.80	1663242
2008-11-24	17.80	19.04	17.65	18.67	1067278
2008-11-25	18.80	19.51	18.20	19.40	1460616
2008-11-26	18.75	21.19	17.82	21.08	724373
2008-11-28	20.94	21.27	20.45	21.24	420586
2008-12-01	20.48	20.87	18.87	18.95	1023879
2008-12-02	19.47	20.20	18.81	20.10	1003592
2008-12-03	19.60	21.00	19.00	20.86	984419
2008-12-04	19.98	21.00	19.21	19.64	703334
2008-12-05	19.19	20.76	18.96	20.68	895737
2008-12-08	21.24	22.86	21.07	22.47	887439
2008-12-09	22.21	22.69	20.30	20.42	920341
2008-12-10	20.75	21.41	20.00	20.38	948548
2008-12-11	20.03	20.98	19.21	19.43	736840
2008-12-12	19.00	20.85	19.00	20.75	706616
2008-12-15	20.86	21.05	19.78	20.14	468293
2008-12-16	20.67	21.92	20.29	21.82	936166
2008-12-17	21.47	22.68	20.92	22.55	748228
2008-12-18	22.67	22.92	21.14	21.73	5766326
2008-12-19	22.29	23.17	21.02	22.56	1492349
2008-12-22	22.54	22.64	20.97	21.66	621043
2008-12-23	21.91	22.20	21.06	21.32	515983
2008-12-24	21.30	22.06	21.07	22.03	152638
2008-12-26	22.07	22.18	21.31	22.15	209197
2008-12-29	22.15	22.17	20.98	21.26	389722
2008-12-30	21.53	22.18	21.29	22.12	320520
2008-12-31	22.24	23.20	22.24	23.02	559191
2009-01-02	23.15	24.42	22.63	24.10	410081
2009-01-05	23.96	24.31	23.08	24.01	393169
2009-01-06	24.21	25.10	23.51	24.71	385027
2009-01-07	24.13	24.24	23.07	23.33	496684
2009-01-08	23.27	23.76	22.94	23.48	587281
2009-01-09	23.50	23.79	22.32	22.57	406946
2009-01-12	22.50	22.55	21.07	21.35	700270
2009-01-13	21.17	21.85	21.16	21.69	386957
2009-01-14	21.49	21.86	20.45	20.49	583231
2009-01-15	20.36	21.20	19.70	21.06	828103
2009-01-16	21.37	21.77	20.57	21.33	459381
2009-01-20	21.13	21.57	19.57	19.90	746223
2009-01-21	23.95	25.40	22.80	23.42	3065698
2009-01-22	22.80	23.00	21.46	22.27	1143485
2009-01-23	21.52	22.72	21.35	22.38	1050194
2009-01-26	22.40	23.18	21.56	22.07	830928
2009-01-27	22.13	22.44	21.63	22.01	548544
2009-01-28	22.45	22.93	22.23	22.67	437598
2009-01-29	22.31	22.50	21.29	21.58	644158
2009-01-30	21.94	22.03	20.34	20.57	528683
2009-02-02	20.03	20.45	19.64	20.24	630555
2009-02-03	20.27	20.29	19.48	20.00	592647
2009-02-04	19.88	20.55	19.43	19.71	595843
2009-02-05	19.50	20.41	19.20	19.96	498632
2009-02-06	19.91	20.72	19.65	20.64	593638
2009-02-09	20.55	20.72	20.02	20.32	485587
2009-02-10	20.03	20.35	19.33	19.44	896999
2009-02-11	19.47	19.80	18.87	19.11	522890
2009-02-12	18.90	19.30	18.45	19.22	515109
2009-02-13	19.50	19.65	18.84	19.17	748804
2009-02-17	18.81	19.17	18.37	18.50	1010966
2009-02-18	18.75	18.95	18.00	18.04	595994
2009-02-19	18.28	18.54	17.79	17.79	489168
2009-02-20	17.46	17.72	16.76	17.29	795086
2009-02-23	17.40	17.53	16.53	16.57	925855
2009-02-24	16.73	17.85	16.68	17.65	944698
2009-02-25	17.54	17.68	16.96	17.20	887887
2009-02-26	17.51	17.86	17.08	17.10	546250
2009-02-27	16.73	17.62	16.71	17.22	718305
2009-03-02	14.99	15.20	10.98	11.55	4685055
2009-03-03	11.80	12.14	11.62	11.68	1422223
2009-03-04	11.99	11.99	10.44	11.38	1412362
2009-03-05	11.05	11.19	10.13	10.22	1438286
2009-03-06	10.18	10.30	8.61	9.08	2327925
2009-03-09	8.92	9.10	8.00	8.04	2115071
2009-03-10	8.32	8.73	8.06	8.51	1916906
2009-03-11	8.73	9.40	8.61	9.15	1371732
2009-03-12	9.91	9.91	8.52	9.39	861809
2009-03-13	9.51	9.64	9.26	9.45	637134
2009-03-16	9.61	9.67	9.09	9.10	897433
2009-03-17	9.08	9.60	9.00	9.59	1003072
2009-03-18	9.50	9.79	9.12	9.67	1288309
2009-03-19	9.90	9.90	9.50	9.60	783940
2009-03-20	9.73	9.77	8.79	8.80	1287960
2009-03-23	9.22	9.85	9.22	9.85	952015
2009-03-24	9.54	9.71	9.35	9.46	918369
2009-03-25	9.60	10.33	9.50	10.17	1633207
2009-03-26	10.81	12.43	10.70	12.36	2821570
2009-03-27	12.10	12.19	11.64	11.80	1298682
2009-03-30	11.44	11.50	10.83	11.03	884442
2009-03-31	11.25	11.60	11.00	11.18	665020
2009-04-01	10.96	11.38	10.66	11.35	597910
2009-04-02	11.72	12.67	11.71	12.34	1029915
2009-04-03	12.23	12.61	11.96	12.54	582957
2009-04-06	12.48	12.88	12.39	12.84	611983
2009-04-07	12.61	12.72	12.06	12.09	652005
2009-04-08	12.24	12.65	12.19	12.53	442071
2009-04-09	12.95	13.94	12.86	13.86	810213
2009-04-13	13.50	14.22	13.27	13.81	654668
2009-04-14	13.56	14.02	13.20	13.66	702582
2009-04-15	13.50	13.89	13.40	13.85	446259
2009-04-16	13.96	14.79	13.90	14.60	582040
2009-04-17	14.59	14.98	14.27	14.84	558548
2009-04-20	14.39	14.41	13.35	13.57	635550
2009-04-21	13.37	14.21	13.25	14.18	587595
2009-04-22	13.81	15.47	13.81	15.00	1317097
2009-04-23	18.76	19.06	16.99	18.10	3066043
2009-04-24	18.31	18.90	18.09	18.71	1326198
2009-04-27	18.25	19.12	17.90	18.59	983958
2009-04-28	18.40	19.03	18.17	18.63	568632
2009-04-29	18.95	20.85	18.95	20.68	1051475
2009-04-30	20.98	21.50	19.94	19.96	832428
2009-05-01	19.96	20.84	19.77	20.25	636999
2009-05-04	20.78	21.19	20.42	21.17	787298
2009-05-05	21.13	21.43	20.47	20.80	538836
2009-05-06	21.23	21.55	20.25	20.87	838950
2009-05-07	21.01	21.17	19.57	19.87	736144
2009-05-08	19.46	21.83	19.46	21.83	672620
2009-05-11	21.46	21.64	20.94	21.25	592328
2009-05-12	21.56	21.79	20.99	21.54	703817
2009-05-13	21.17	21.17	19.91	19.97	785204
2009-05-14	20.12	20.65	19.85	20.23	479613
2009-05-15	20.16	20.18	19.23	19.37	633649
2009-05-18	19.72	20.09	19.23	20.02	616136
2009-05-19	19.83	20.24	19.47	19.97	522563
2009-05-20	20.10	20.89	19.70	19.84	442413
2009-05-21	19.35	19.38	18.79	19.29	488330
2009-05-22	19.63	19.63	18.59	18.63	394486
2009-05-26	18.61	19.81	18.51	19.77	588487
2009-05-27	19.59	20.05	19.38	19.45	448887
2009-05-28	19.60	20.63	19.43	20.25	801600
2009-05-29	20.52	20.99	20.20	20.53	851719
2009-06-01	21.08	22.54	20.93	22.36	746712
2009-06-02	22.27	23.28	22.09	22.94	640661
2009-06-03	22.70	23.19	22.15	22.32	743702
2009-06-04	22.59	23.03	22.32	22.97	497206
2009-06-05	23.19	23.49	22.67	23.12	484431
2009-06-08	23.10	23.10	21.75	22.21	449537
2009-06-09	22.38	22.47	22.04	22.36	442928
2009-06-10	22.54	23.09	21.59	22.25	536572
2009-06-11	22.36	22.93	21.77	21.78	470634
2009-06-12	21.65	21.65	20.94	21.57	434553
2009-06-15	21.26	21.48	20.00	20.43	423139
2009-06-16	20.86	20.99	19.89	20.00	418724
2009-06-17	20.02	20.22	19.22	19.92	294215
2009-06-18	19.82	20.39	19.46	20.26	362666
2009-06-19	20.65	21.16	20.39	20.66	583795
2009-06-22	20.33	20.33	19.33	19.36	408817
2009-06-23	19.41	19.53	18.61	18.77	401590
2009-06-24	18.98	19.63	18.76	19.18	351456
2009-06-25	19.10	19.75	18.79	19.72	451602
2009-06-26	19.61	19.87	19.34	19.71	677300
2009-06-29	19.72	20.19	19.26	20.08	440575
2009-06-30	20.00	20.37	19.72	19.80	517245
2009-07-01	20.12	21.14	20.12	20.26	706994
2009-07-02	20.10	20.23	19.01	19.16	527380
2009-07-06	19.09	19.13	17.97	18.27	764071
2009-07-07	17.98	18.30	17.40	17.44	758760
2009-07-08	17.59	17.86	16.55	16.99	722076
2009-07-09	17.25	17.86	16.76	16.81	699157
2009-07-10	16.59	17.39	16.43	17.30	759303
2009-07-13	17.31	17.69	16.32	17.62	678286
2009-07-14	17.66	18.06	17.42	17.76	246026
2009-07-15	18.07	19.10	17.89	19.06	476941
2009-07-16	18.86	19.68	18.55	19.58	374238
2009-07-17	19.67	19.67	18.49	18.62	725971
2009-07-20	18.84	19.18	18.63	19.04	609615
2009-07-21	19.32	19.77	19.07	19.60	557333
2009-07-22	19.48	20.45	19.34	20.42	781198
2009-07-23	20.43	21.50	20.01	21.36	1088949
2009-07-24	19.88	22.11	19.60	21.22	1051902
2009-07-27	21.06	21.19	20.11	20.35	841935
2009-07-28	18.41	19.69	18.28	19.53	1030160
2009-07-29	19.31	19.77	19.01	19.40	518757
2009-07-30	19.85	20.50	19.77	20.02	532846
2009-07-31	19.80	20.00	19.56	19.64	497277
2009-08-03	19.92	20.10	19.61	19.98	471245
2009-08-04	19.72	20.64	19.60	20.52	303785
2009-08-05	20.52	20.52	19.53	19.77	429726
2009-08-06	19.80	20.36	19.36	19.46	322266
2009-08-07	20.02	20.39	19.46	19.91	496146
2009-08-10	19.71	20.20	19.63	19.95	229916
2009-08-11	19.78	19.89	19.21	19.31	210904
2009-08-12	19.38	20.34	19.38	20.07	348306
2009-08-13	20.19	20.44	19.91	20.24	371224
2009-08-14	20.14	20.19	19.76	20.01	320546
2009-08-17	19.55	19.64	19.02	19.18	341845
2009-08-18	19.30	19.75	19.12	19.67	314162
2009-08-19	19.15	19.99	19.13	19.85	210792
2009-08-20	19.70	20.44	19.64	20.23	281863
2009-08-21	20.53	21.18	20.46	20.99	544060
2009-08-24	21.00	21.16	20.58	20.73	239570
2009-08-25	20.72	21.10	20.60	20.84	165329
2009-08-26	20.74	20.96	20.56	20.68	183871
2009-08-27	20.56	21.46	20.50	21.31	377327
2009-08-28	21.55	21.74	20.80	21.39	259931
2009-08-31	21.20	21.25	20.66	20.99	321599
2009-09-01	20.79	21.52	20.30	20.43	442941
2009-09-02	20.32	20.76	20.25	20.42	396935
2009-09-03	20.64	21.00	20.46	20.96	380997
2009-09-04	20.98	21.75	20.92	21.61	377680
2009-09-08	21.82	22.16	21.55	22.10	304715
2009-09-09	22.16	22.94	21.87	22.73	397557
2009-09-10	22.64	23.18	22.60	23.17	332478
2009-09-11	23.17	23.20	22.41	22.91	266289
2009-09-14	22.73	23.25	22.53	23.22	197880
2009-09-15	23.20	24.27	23.00	24.11	370394
2009-09-16	24.28	25.24	24.20	25.20	555985
2009-09-17	25.21	25.87	25.00	25.40	568545
2009-09-18	25.48	25.84	24.90	24.92	571915
2009-09-21	24.54	24.96	24.31	24.80	233484
2009-09-22	24.90	25.32	24.64	24.90	308421
2009-09-23	25.09	25.10	24.42	24.44	222064
2009-09-24	24.44	24.74	23.78	24.06	295065
2009-09-25	23.94	23.99	23.28	23.38	265767
2009-09-28	23.60	24.60	23.18	24.34	261337
2009-09-29	24.42	24.63	24.00	24.15	221920
2009-09-30	24.07	24.87	23.51	24.26	450931
2009-10-01	24.10	24.26	23.16	23.18	501380
2009-10-02	22.95	23.48	22.71	22.96	353372
2009-10-05	23.02	23.53	22.49	23.33	421647
2009-10-06	23.54	24.37	23.51	24.19	430281
2009-10-07	24.09	24.73	24.09	24.57	338622
2009-10-08	24.82	25.37	24.58	24.97	486454
2009-10-09	24.83	25.48	24.83	25.25	191192
2009-10-12	25.28	25.49	24.90	24.95	155357
2009-10-13	24.92	25.24	24.34	25.08	306047
2009-10-14	25.48	25.78	25.14	25.69	457134
2009-10-15	25.35	25.64	25.19	25.39	424881
2009-10-16	25.34	25.61	25.00	25.30	377976
2009-10-19	25.47	26.48	25.03	26.00	266578
2009-10-20	26.17	26.33	25.37	25.69	278233
2009-10-21	25.55	26.82	25.36	25.55	393292
2009-10-22	25.55	26.23	25.00	25.99	321959
2009-10-23	26.20	26.48	25.39	25.45	414210
2009-10-26	25.40	26.33	24.95	25.23	534400
2009-10-27	25.29	25.92	24.95	25.03	479420
2009-10-28	24.89	24.89	23.92	24.01	622744
2009-10-29	24.26	24.39	23.68	23.79	1221174
2009-10-30	23.60	23.89	23.14	23.51	640214
2009-11-02	23.72	24.12	23.11	23.54	617859
2009-11-03	23.44	24.10	23.31	23.95	513925
2009-11-04	24.16	24.16	23.26	23.28	391024
2009-11-05	23.64	24.55	23.36	24.32	381134
2009-11-06	24.08	24.75	23.78	24.10	358765
2009-11-09	24.46	24.88	24.29	24.72	296243
2009-11-10	24.54	25.19	24.54	24.79	303368
2009-11-11	25.09	25.26	24.59	24.88	197908
2009-11-12	24.75	25.11	24.04	24.11	196986
2009-11-13	24.17	24.78	23.91	24.55	242530
2009-11-16	24.84	25.99	24.49	25.73	361581
2009-11-17	25.50	26.11	25.45	26.07	326595
2009-11-18	26.10	26.15	25.48	25.80	377325
2009-11-19	24.53	24.61	23.51	23.70	1107065
2009-11-20	23.42	23.42	22.62	23.14	649379
2009-11-23	23.60	24.28	23.56	23.75	431653
2009-11-24	23.82	23.89	23.32	23.70	273178
2009-11-25	23.83	24.29	23.76	24.15	243135
2009-11-27	23.01	23.82	23.01	23.32	195268
2009-11-30	23.21	23.43	22.67	23.26	380451
2009-12-01	23.69	24.15	23.45	23.89	319894
2009-12-02	23.97	24.59	23.96	24.25	458281
2009-12-03	24.47	24.89	24.05	24.07	283642
2009-12-04	24.66	25.28	24.36	24.57	528568
2009-12-07	24.42	24.98	24.42	24.90	506110
2009-12-08	24.73	24.93	24.34	24.44	371623
2009-12-09	24.51	24.67	23.75	24.15	298855
2009-12-10	24.33	24.56	23.79	23.94	174251
2009-12-11	24.01	24.51	23.89	24.38	226059
2009-12-14	24.67	25.00	24.28	25.00	185728
2009-12-15	24.82	25.24	24.66	24.84	266555
2009-12-16	24.98	25.36	24.72	25.34	323731
2009-12-17	25.04	25.14	24.59	24.92	229782
2009-12-18	25.22	25.46	24.95	25.45	692627
2009-12-21	25.50	25.75	25.29	25.58	239946
2009-12-22	25.59	25.75	25.37	25.73	233416
2009-12-23	25.76	26.24	25.44	26.16	208196
2009-12-24	26.19	26.36	26.19	26.24	36038
2009-12-28	26.34	26.43	26.00	26.30	174961
2009-12-29	26.42	26.42	26.06	26.18	112276
2009-12-30	26.00	26.47	25.89	26.10	158137
2009-12-31	25.98	26.13	25.72	25.77	316798
2010-01-04	25.94	26.99	25.94	26.47	360114
2010-01-05	26.37	27.33	26.26	26.82	195012
2010-01-06	26.74	27.44	26.74	26.83	170294
2010-01-07	26.83	27.25	26.49	26.95	131750
2010-01-08	26.93	27.58	26.60	27.56	243233
2010-01-11	27.58	27.75	27.16	27.66	238337
2010-01-12	28.25	29.74	28.25	29.35	754710
2010-01-13	29.44	29.94	29.25	29.44	467165
2010-01-14	29.24	29.42	28.73	29.32	315856
2010-01-15	29.48	29.48	28.16	28.34	324707
2010-01-19	28.49	29.34	28.32	29.34	471369
2010-01-20	29.00	29.28	28.35	28.94	336660
2010-01-21	28.18	28.84	26.83	27.02	1031563
2010-01-22	27.03	27.40	26.38	26.61	438292
2010-01-25	26.88	27.00	26.26	26.71	264817
2010-01-26	26.65	26.84	26.43	26.48	354828
2010-01-27	26.40	26.94	25.88	26.87	253905
2010-01-28	26.87	27.02	26.10	26.29	242707
2010-01-29	26.45	26.89	25.25	25.43	359375
2010-02-01	25.45	25.86	24.60	25.68	789322
2010-02-02	25.68	26.01	25.45	25.94	345274
2010-02-03	25.71	26.34	25.54	26.33	377159
2010-02-04	26.07	26.35	25.47	25.53	500260
2010-02-05	25.51	25.54	24.59	25.51	369550
2010-02-08	25.56	26.00	25.10	25.18	230190
2010-02-09	25.70	25.80	25.09	25.43	289204
2010-02-10	25.26	25.73	25.00	25.33	289986
2010-02-11	25.18	25.83	25.10	25.67	244053
2010-02-12	25.25	25.91	25.00	25.76	328418
2010-02-16	26.22	26.22	25.59	26.07	287898
2010-02-17	26.23	26.43	25.83	26.34	263437
2010-02-18	26.39	27.48	26.39	27.46	245636
2010-02-19	27.45	28.17	24.99	28.07	477667
2010-02-22	28.07	28.36	27.90	28.22	218729
2010-02-23	28.04	28.16	27.62	27.88	273149
2010-02-24	28.06	28.74	28.00	28.42	214870
2010-02-25	27.88	28.70	27.83	28.51	219136
2010-02-26	28.47	28.94	28.44	28.79	220699
2010-03-01	28.90	29.86	28.85	29.15	435068
2010-03-02	29.33	29.67	29.23	29.45	167187
2010-03-03	29.64	29.99	28.90	29.16	321338
2010-03-04	29.17	29.57	28.83	29.11	253649
2010-03-05	29.43	29.83	29.42	29.77	250686
2010-03-08	29.65	29.96	29.59	29.66	95519
2010-03-09	29.56	30.38	29.56	30.16	259901
2010-03-10	30.05	30.74	29.97	30.28	163369
2010-03-11	30.07	30.60	29.75	30.59	145345
2010-03-12	30.67	30.88	30.34	30.81	118879
2010-03-15	30.73	31.13	30.37	30.69	141590
2010-03-16	30.72	30.82	30.30	30.80	142789
2010-03-17	30.93	31.78	30.93	31.44	186013
2010-03-18	31.51	31.89	31.25	31.58	147926
2010-03-19	31.80	31.81	30.77	31.02	412990
2010-03-22	30.81	31.32	30.25	31.26	146449
2010-03-23	31.21	31.90	30.77	31.81	202944
2010-03-24	31.62	31.62	30.90	30.97	153853
2010-03-25	31.29	31.88	30.70	30.75	138482
2010-03-26	30.79	31.19	30.42	30.99	206715
2010-03-29	31.06	31.67	30.86	31.56	153559
2010-03-30	31.59	32.47	31.03	32.36	430041
2010-03-31	32.11	32.43	31.82	31.98	371211
2010-04-01	32.12	32.84	32.00	32.56	224775
2010-04-05	32.67	33.34	32.36	33.34	278765
2010-04-06	33.06	33.67	32.95	33.48	310574
2010-04-07	33.29	33.59	33.11	33.46	432487
2010-04-08	33.23	34.01	33.01	33.55	239851
2010-04-09	33.60	34.17	33.46	33.72	354012
2010-04-12	33.65	34.00	33.60	33.74	199388
2010-04-13	33.62	33.77	33.31	33.53	270358
2010-04-14	33.80	34.25	33.61	34.24	304092
2010-04-15	34.11	34.76	34.11	34.50	187830
2010-04-16	34.48	34.58	33.39	33.50	383166
2010-04-19	33.30	33.49	32.21	32.87	341725
2010-04-20	33.00	33.35	32.33	33.02	651138
2010-04-21	32.89	32.98	32.06	32.37	608927
2010-04-22	32.02	33.37	31.79	33.12	799020
2010-04-23	32.85	34.98	32.69	34.79	516034
2010-04-26	34.67	35.21	34.08	34.11	326057
2010-04-27	34.00	34.84	33.61	33.66	376997
2010-04-28	33.83	34.18	33.29	33.37	236012
2010-04-29	33.67	33.90	33.22	33.56	483101
2010-04-30	33.60	33.62	32.03	32.05	445745
2010-05-03	32.18	33.13	31.73	33.06	428521
2010-05-04	32.65	32.65	30.94	31.19	386404
2010-05-05	30.82	31.17	30.41	31.07	358385
2010-05-06	30.92	31.65	27.30	29.92	596040
2010-05-07	29.88	29.88	28.38	28.62	486239
2010-05-10	29.48	30.86	29.37	30.80	359941
2010-05-11	30.25	31.80	30.25	31.04	322418
2010-05-12	31.25	32.07	31.25	32.00	348685
2010-05-13	31.82	32.25	31.72	31.84	286663
2010-05-14	31.38	31.90	30.64	31.02	387977
2010-05-17	31.26	31.81	29.87	30.45	274371
2010-05-18	31.00	31.21	29.81	30.01	273296
2010-05-19	29.81	30.19	28.76	29.31	318578
2010-05-20	28.51	28.51	27.04	27.08	342387
2010-05-21	26.87	27.42	26.06	27.30	689022
2010-05-24	27.10	27.42	26.47	26.97	334325
2010-05-25	26.25	27.44	25.74	27.34	581398
2010-05-26	27.55	28.28	27.30	27.66	743061
2010-05-27	28.43	29.46	28.14	29.43	381179
2010-05-28	29.41	29.41	28.45	28.70	320630
2010-06-01	28.44	28.83	27.60	27.65	360017
2010-06-02	27.81	28.08	27.14	28.06	462247
2010-06-03	27.97	28.66	27.71	28.51	294666
2010-06-04	27.66	28.41	27.42	27.57	623495
2010-06-07	27.67	28.09	26.72	26.74	565771
2010-06-08	26.51	26.85	25.79	26.60	345501
2010-06-09	26.90	27.21	26.26	26.39	373667
2010-06-10	26.96	27.79	26.96	27.76	238769
2010-06-11	27.31	27.96	27.22	27.92	128842
2010-06-14	28.38	28.95	28.05	28.17	91270
2010-06-15	28.35	29.54	28.06	29.45	315086
2010-06-16	29.20	30.11	29.20	29.87	255851
2010-06-17	29.99	30.24	29.05	29.34	223960
2010-06-18	29.56	30.01	29.09	29.48	394417
2010-06-21	30.27	30.56	28.89	29.10	161432
2010-06-22	29.24	29.61	28.18	28.21	178510
2010-06-23	28.09	28.15	27.45	27.66	486883
2010-06-24	27.50	27.76	27.10	27.39	306726
2010-06-25	27.58	28.07	27.30	27.65	947792
2010-06-28	27.57	27.79	27.23	27.29	257598
2010-06-29	26.93	27.01	25.80	26.03	318333
2010-06-30	26.03	26.40	25.52	25.53	221335
2010-07-01	25.54	25.56	24.48	25.04	339987
2010-07-02	25.23	25.47	24.66	24.79	208023
2010-07-06	25.39	25.67	24.44	24.64	265688
2010-07-07	24.78	26.58	24.78	26.54	457616
2010-07-08	26.75	27.31	26.46	27.01	233973
2010-07-09	27.04	27.80	26.94	27.77	155813
2010-07-12	27.58	27.75	26.65	27.04	163046
2010-07-13	27.43	28.39	27.23	28.28	236934
2010-07-14	28.34	28.86	27.90	28.71	280495
2010-07-15	28.67	28.86	27.84	28.35	264318
2010-07-16	28.04	28.09	26.75	26.86	326166
2010-07-19	26.91	27.07	26.17	26.94	130992
2010-07-20	26.43	27.62	26.25	27.52	157920
2010-07-21	27.79	27.88	26.77	26.85	287913
2010-07-22	27.42	28.04	27.32	27.96	455454
2010-07-23	27.74	28.36	27.53	28.28	451573
2010-07-26	28.46	29.00	28.07	28.98	242230
2010-07-27	29.23	30.23	29.23	29.77	370290
2010-07-28	29.63	29.99	28.50	29.02	380689
2010-07-29	29.47	31.90	29.02	30.43	626177
2010-07-30	29.80	30.74	29.80	30.24	334047
2010-08-02	30.90	30.90	30.00	30.35	435621
2010-08-03	30.19	30.97	29.99	30.50	301164
2010-08-04	30.60	30.89	30.50	30.71	320773
2010-08-05	30.43	30.95	30.29	30.47	191563
2010-08-06	30.06	30.49	29.42	30.36	271695
2010-08-09	30.62	30.75	30.11	30.59	236950
2010-08-10	30.09	30.53	29.49	30.12	227308
2010-08-11	29.48	29.78	28.43	28.51	398533
2010-08-12	27.96	28.40	27.52	28.15	242054
2010-08-13	27.95	28.39	27.82	28.00	245337
2010-08-16	27.73	28.37	27.40	28.05	200141
2010-08-17	28.39	29.28	28.35	28.89	193556
2010-08-18	28.82	29.05	28.40	28.73	284694
2010-08-19	28.47	28.51	27.55	27.65	226246
2010-08-20	27.41	27.78	26.77	27.36	210582
2010-08-23	27.50	27.62	26.52	26.56	157746
2010-08-24	26.09	26.68	25.66	26.07	227291
2010-08-25	25.84	26.43	25.55	26.29	218870
2010-08-26	26.35	26.90	25.94	25.97	191096
2010-08-27	26.39	27.09	25.61	27.03	185351
2010-08-30	26.82	26.99	25.99	26.02	231668
2010-08-31	25.91	26.74	25.86	26.12	242845
2010-09-01	26.73	27.91	26.65	27.89	291289
2010-09-02	27.80	28.47	27.70	28.42	225223
2010-09-03	28.86	29.39	28.56	29.31	199055
2010-09-07	29.23	29.24	28.41	28.53	164920
2010-09-08	28.67	29.56	28.37	29.04	154268
2010-09-09	29.46	29.60	28.50	28.72	135710
2010-09-10	28.74	28.98	28.33	28.56	161690
2010-09-13	28.91	30.34	28.91	29.98	323258
2010-09-14	29.91	30.03	29.50	29.61	158167
2010-09-15	29.44	29.88	28.83	29.69	167380
2010-09-16	29.53	29.79	28.94	29.23	156318
2010-09-17	29.67	29.86	28.72	29.56	522433
2010-09-20	29.62	30.96	29.15	30.89	263056
2010-09-21	30.93	31.15	30.56	30.89	267442
2010-09-22	30.67	31.23	29.93	30.04	154886
2010-09-23	29.66	30.15	29.35	29.41	181680
2010-09-24	30.03	30.98	29.93	30.89	212160
2010-09-27	30.85	30.87	30.09	30.38	120304
2010-09-28	30.44	31.39	29.82	31.30	227725
2010-09-29	31.20	32.20	31.19	31.99	304265
2010-09-30	32.44	33.18	31.78	32.42	553251
2010-10-01	32.90	32.90	31.77	32.04	211697
2010-10-04	31.80	32.14	30.64	30.98	202081
2010-10-05	31.52	32.77	31.07	32.56	213434
2010-10-06	32.37	32.97	32.28	32.69	192377
2010-10-07	32.98	33.14	32.13	32.47	169506
2010-10-08	32.35	33.12	32.07	32.89	205627
2010-10-11	32.77	32.94	32.47	32.63	89880
2010-10-12	32.38	32.75	31.73	32.52	132113
2010-10-13	32.64	33.21	32.44	32.95	286908
2010-10-14	32.79	33.28	32.65	32.94	131770
2010-10-15	33.30	33.30	31.10	31.53	574049
2010-10-18	31.49	32.26	31.17	32.25	301238
2010-10-19	31.71	32.31	31.00	31.28	256759
2010-10-20	31.51	32.23	31.51	31.93	267772
2010-10-21	32.15	32.65	31.62	32.05	211111
2010-10-22	32.12	32.30	31.77	32.10	132223
2010-10-25	32.47	32.60	32.03	32.16	196183
2010-10-26	31.87	32.39	31.68	31.98	193010
2010-10-27	31.66	31.83	31.32	31.79	224381
2010-10-28	32.14	32.30	31.11	31.50	141621
2010-10-29	31.31	31.64	31.17	31.34	156704
2010-11-01	31.53	31.93	30.70	31.01	304761
2010-11-02	31.44	32.32	31.27	32.28	245369
2010-11-03	32.25	32.32	31.59	32.21	158807
2010-11-04	32.67	33.17	32.49	33.16	315610
2010-11-05	33.19	33.91	33.08	33.58	220721
2010-11-08	33.33	33.49	32.97	33.23	146381
2010-11-09	32.88	33.36	32.84	32.96	191369
2010-11-10	32.98	33.42	32.46	33.37	207663
2010-11-11	32.94	33.81	32.77	33.57	344656
2010-11-12	33.12	33.65	32.93	33.17	336948
2010-11-15	33.51	33.68	33.08	33.20	145189
2010-11-16	32.77	33.02	32.02	32.53	506942
2010-11-17	31.88	32.83	30.01	30.51	1043853
2010-11-18	30.98	31.50	30.90	31.20	580163
2010-11-19	31.15	32.21	30.96	32.16	414164
2010-11-22	31.91	32.48	31.62	32.30	326792
2010-11-23	31.85	32.25	31.76	32.24	268498
2010-11-24	32.35	34.01	32.34	33.98	318336
2010-11-26	33.66	34.05	33.60	33.88	138929
2010-11-29	33.50	34.17	32.88	34.03	343671
2010-11-30	33.51	33.86	32.94	33.75	584899
2010-12-01	34.50	35.72	34.29	35.55	501775
2010-12-02	35.68	37.10	35.57	37.09	480934
2010-12-03	36.70	38.12	36.41	37.95	532219
2010-12-06	37.85	38.06	37.50	37.85	452831
2010-12-07	38.48	39.52	38.33	38.64	580412
2010-12-08	38.82	39.10	38.01	38.54	340353
2010-12-09	38.84	38.89	37.97	38.10	443033
2010-12-10	37.70	38.20	36.78	38.10	535873
2010-12-13	38.17	38.17	37.69	37.87	436736
2010-12-14	37.89	38.42	37.89	38.25	307494
2010-12-15	38.21	38.61	37.62	37.82	424291
2010-12-16	37.95	38.54	37.69	38.37	380487
2010-12-17	38.30	38.39	37.62	38.23	890788
2010-12-20	38.25	38.50	37.79	38.19	255368
2010-12-21	38.50	38.90	38.33	38.82	192145
2010-12-22	38.83	39.31	38.41	39.06	216993
2010-12-23	38.98	39.03	38.48	38.54	126872
2010-12-27	38.42	38.68	38.18	38.58	93436
2010-12-28	38.77	38.77	38.13	38.34	99273
2010-12-29	38.30	38.76	38.15	38.18	99473
2010-12-30	38.19	38.35	37.68	37.69	225648
2010-12-31	37.54	38.23	37.54	37.56	221530
2011-01-03	38.17	39.31	38.15	38.66	345589
2011-01-04	39.03	39.03	36.98	37.81	342088
2011-01-05	37.61	38.85	37.55	38.46	209729
2011-01-06	38.45	38.80	37.58	37.78	167356
2011-01-07	37.77	37.98	35.93	36.68	328126
2011-01-10	36.25	37.49	36.04	37.32	353806
2011-01-11	37.45	37.91	36.74	36.95	303614
2011-01-12	37.11	37.45	36.57	36.81	337482
2011-01-13	36.81	36.81	35.83	36.13	373260
2011-01-14	36.12	36.16	35.82	36.04	490604
2011-01-18	35.85	36.70	35.60	36.70	615289
2011-01-19	36.56	36.78	35.49	35.56	386836
2011-01-20	35.31	35.81	34.82	34.91	435904
2011-01-21	35.19	35.40	34.83	35.01	442576
2011-01-24	34.92	36.34	34.90	35.49	602457
2011-01-25	33.51	35.43	32.79	35.42	1311617
2011-01-26	35.40	35.62	34.59	35.06	584321
2011-01-27	35.10	35.10	34.43	34.61	396004
2011-01-28	34.51	34.54	33.34	33.51	605243
2011-01-31	35.50	35.51	33.61	33.73	221473
2011-02-01	33.79	34.22	33.39	34.07	377070
2011-02-02	33.84	34.85	33.84	34.66	314364
2011-02-03	34.69	35.01	34.38	34.88	364475
2011-02-04	34.97	34.97	33.81	34.50	158997
2011-02-07	34.23	34.79	33.82	34.35	228860
2011-02-08	34.20	34.46	33.79	34.35	184713
2011-02-09	33.91	34.34	33.57	34.29	167098
2011-02-10	34.16	34.72	34.01	34.59	124904
2011-02-11	34.35	35.45	34.22	35.34	370071
2011-02-14	35.20	35.61	34.67	35.00	519302
2011-02-15	34.96	34.99	34.40	34.88	168162
2011-02-16	35.02	35.24	34.87	35.11	137164
2011-02-17	35.01	35.57	34.96	35.56	123685
2011-02-18	35.88	35.88	35.08	35.86	545466
2011-02-22	35.65	35.65	33.50	33.69	278852
2011-02-23	33.66	34.96	32.35	32.55	314672
2011-02-24	32.67	32.98	31.86	32.25	311431
2011-02-25	32.22	33.06	32.14	32.99	367450
2011-02-28	33.40	33.63	32.63	32.89	206669
2011-03-01	33.10	33.10	31.29	31.70	285797
2011-03-02	31.59	32.04	31.32	31.94	295871
2011-03-03	32.34	33.10	32.12	32.91	421879
2011-03-04	33.08	33.23	31.70	32.31	172944
2011-03-07	32.50	33.02	31.38	31.86	380447
2011-03-08	31.74	32.95	31.41	32.62	236456
2011-03-09	32.66	33.00	32.29	32.86	252444
2011-03-10	32.18	32.22	31.34	31.67	363942
2011-03-11	31.58	32.14	31.00	31.89	186804
2011-03-14	31.37	32.00	31.29	31.74	199717
2011-03-15	30.66	31.94	30.46	31.67	326326
2011-03-16	31.50	32.08	31.00	31.15	378338
2011-03-17	31.69	31.69	30.65	31.12	329136
2011-03-18	31.31	32.38	31.31	32.03	375418
2011-03-21	32.39	33.47	32.32	33.11	177224
2011-03-22	33.25	33.45	32.76	33.00	144068
2011-03-23	32.86	33.25	32.27	32.94	262655
2011-03-24	33.11	33.56	32.76	33.21	161781
2011-03-25	33.33	34.41	33.00	33.72	284547
2011-03-28	33.87	34.03	33.38	33.51	149723
2011-03-29	33.43	34.06	33.17	33.95	141746
2011-03-30	34.26	34.39	34.11	34.24	172908
2011-03-31	34.09	34.74	33.95	34.56	259677
2011-04-01	34.90	35.58	34.43	35.28	153937
2011-04-04	35.45	35.77	35.15	35.43	295839
2011-04-05	35.42	35.71	35.27	35.42	177024
2011-04-06	35.64	35.99	35.04	35.12	215874
2011-04-07	35.21	35.30	34.08	34.08	345285
2011-04-08	34.46	34.46	33.12	33.42	281506
2011-04-11	33.48	34.00	33.25	33.45	201124
2011-04-12	33.30	33.40	32.41	32.60	272818
2011-04-13	32.75	33.29	32.03	32.55	262939
2011-04-14	32.06	33.04	32.00	32.98	325576
2011-04-15	32.75	33.60	32.23	33.31	189933
2011-04-18	32.75	33.23	32.47	32.69	342407
2011-04-19	32.41	32.99	32.10	32.56	158306
2011-04-20	33.13	33.85	33.13	33.81	200523
2011-04-21	34.15	34.25	33.68	33.97	157405
2011-04-25	33.61	34.25	33.58	34.07	298293
2011-04-26	35.93	37.53	35.01	37.23	768604
2011-04-27	37.22	37.50	36.61	37.28	338052
2011-04-28	37.53	37.57	36.73	36.89	272049
2011-04-29	37.08	37.18	36.56	37.05	225519
2011-05-02	37.05	37.35	36.53	36.98	306920
2011-05-03	36.74	37.32	36.24	36.45	325355
2011-05-04	36.50	36.65	35.43	35.48	317601
2011-05-05	35.19	35.83	34.73	35.25	267170
2011-05-06	35.91	36.04	35.25	35.62	214583
2011-05-09	35.44	36.35	35.11	35.88	186786
2011-05-10	36.20	37.24	35.86	36.96	226251
2011-05-11	36.44	36.83	35.85	36.16	347282
2011-05-12	36.10	36.61	35.46	36.48	233113
2011-05-13	36.43	36.67	35.47	35.92	294757
2011-05-16	35.61	36.08	35.20	35.20	241858
2011-05-17	35.06	35.24	34.02	34.65	301693
2011-05-18	34.75	35.24	34.03	35.21	283306
2011-05-19	35.57	36.00	35.16	35.69	222309
2011-05-20	35.38	35.46	34.60	34.84	160163
2011-05-23	34.13	34.17	33.54	33.67	188556
2011-05-24	33.99	34.18	33.03	33.43	295808
2011-05-25	33.14	34.22	33.07	34.09	169544
2011-05-26	33.83	34.41	33.24	34.31	195929
2011-05-27	34.46	34.75	34.29	34.58	206022
2011-05-31	34.98	35.25	33.82	35.22	492020
2011-06-01	35.29	35.64	32.90	33.04	290541
2011-06-02	32.96	33.80	32.79	33.23	246487
2011-06-03	32.41	33.24	31.90	32.15	429712
2011-06-06	32.08	32.45	31.06	31.42	427676
2011-06-07	31.68	31.94	31.09	31.54	333332
2011-06-08	31.26	31.74	31.00	31.29	455646
2011-06-09	31.52	32.09	31.29	31.79	272109
2011-06-10	31.41	31.71	30.95	31.05	376614
2011-06-13	31.14	31.51	30.93	30.99	357620
2011-06-14	31.52	32.04	31.52	31.81	308391
2011-06-15	31.28	31.97	31.16	31.61	378539
2011-06-16	31.72	32.30	31.30	31.88	295336
2011-06-17	32.22	32.45	31.39	31.52	444245
2011-06-20	31.39	32.36	31.39	32.19	173912
2011-06-21	32.44	32.96	31.91	32.91	327685
2011-06-22	32.57	33.38	32.57	32.88	245366
2011-06-23	32.30	32.69	31.50	32.60	297241
2011-06-24	32.60	33.10	31.51	32.36	267056
2011-06-27	32.32	33.29	31.96	33.12	234717
2011-06-28	33.12	34.19	32.82	34.14	272312
2011-06-29	34.21	34.48	33.69	34.36	170135
2011-06-30	34.27	35.13	34.19	34.86	272822
2011-07-01	34.95	35.93	34.74	35.71	264346
2011-07-05	35.65	35.69	34.92	35.24	182497
2011-07-06	35.18	35.89	35.02	35.85	157260
2011-07-07	36.10	36.76	35.77	36.34	177459
2011-07-08	35.71	36.88	35.71	36.73	273742
2011-07-11	36.07	36.69	35.35	35.55	246632
2011-07-12	35.32	35.99	35.32	35.54	237599
2011-07-13	35.78	36.24	35.62	35.81	253530
2011-07-14	35.90	36.05	34.87	35.08	218534
2011-07-15	35.15	35.78	34.75	35.76	245090
2011-07-18	35.51	35.70	34.42	34.77	144105
2011-07-19	35.03	35.75	34.90	35.74	234532
2011-07-20	35.68	35.77	35.02	35.24	260801
2011-07-21	35.41	36.33	34.77	36.32	357307
2011-07-22	36.25	36.90	35.94	36.78	284226
2011-07-25	36.08	36.76	36.08	36.52	301302
2011-07-26	36.71	37.20	35.40	36.16	388676
2011-07-27	35.92	35.92	34.60	34.65	457727
2011-07-28	34.67	35.54	34.48	34.59	274605
2011-07-29	34.32	34.93	33.84	34.50	194103
2011-08-01	35.18	35.43	33.71	34.35	237832
2011-08-02	33.98	34.55	32.52	32.56	259190
2011-08-03	32.68	33.09	31.39	32.48	329302
2011-08-04	32.04	32.45	30.50	30.51	477366
2011-08-05	30.87	31.32	28.79	29.34	610147
2011-08-08	28.24	29.37	25.60	25.66	922444
2011-08-09	26.47	27.69	24.39	27.65	911518
2011-08-10	29.25	29.29	26.55	26.82	1017548
2011-08-11	27.04	29.85	26.61	29.33	654177
2011-08-12	29.65	30.27	29.35	29.96	329806
2011-08-15	30.34	30.93	29.97	30.85	339016
2011-08-16	30.35	30.70	29.50	29.83	242361
2011-08-17	30.09	30.29	29.54	29.85	168486
2011-08-18	28.68	28.76	26.97	27.20	361913
2011-08-19	26.56	27.96	26.27	26.42	275532
2011-08-22	27.27	27.68	26.43	26.67	231673
2011-08-23	26.83	28.93	26.52	28.86	370072
2011-08-24	28.59	29.79	28.13	29.65	264874
2011-08-25	29.97	30.10	28.82	29.13	330947
2011-08-26	28.76	30.27	28.29	30.05	202245
2011-08-29	30.49	31.80	30.14	31.74	256490
2011-08-30	31.47	32.39	30.37	32.13	289773
2011-08-31	32.24	33.07	31.78	32.42	386231
2011-09-01	32.58	32.68	30.35	30.74	416532
2011-09-02	29.68	30.14	28.62	28.89	324521
2011-09-06	28.01	29.39	27.58	28.93	306229
2011-09-07	29.71	30.10	29.25	30.03	489260
2011-09-08	29.87	30.36	28.95	29.36	240251
2011-09-09	28.95	29.35	27.57	27.99	294390
2011-09-12	27.30	28.24	27.12	28.23	357374
2011-09-13	28.47	29.16	28.07	29.01	227367
2011-09-14	28.72	30.25	28.40	29.61	306632
2011-09-15	30.06	30.63	29.77	30.58	246647
2011-09-16	30.80	30.89	30.21	30.60	557118
2011-09-19	29.84	30.50	29.40	30.03	362933
2011-09-20	30.25	30.85	29.12	29.13	303243
2011-09-21	28.98	29.57	28.01	28.06	398005
2011-09-22	26.97	27.77	26.40	27.04	604933
2011-09-23	27.03	27.95	26.97	27.50	274874
2011-09-26	27.80	28.68	27.08	28.61	206756
2011-09-27	29.58	30.95	29.02	29.63	311079
2011-09-28	29.78	30.87	28.13	28.23	355775
2011-09-29	29.16	29.50	27.47	28.49	296207
2011-09-30	27.81	28.65	27.35	27.40	332226
2011-10-03	27.07	28.15	25.46	25.57	610217
2011-10-04	25.39	28.50	25.39	28.45	538514
2011-10-05	28.61	29.95	28.12	29.74	298663
2011-10-06	29.69	30.49	28.96	30.44	539663
2011-10-07	30.60	30.76	29.46	29.58	335624
2011-10-10	30.36	30.80	29.95	30.73	297530
2011-10-11	30.38	31.23	30.37	30.74	248107
2011-10-12	30.85	31.85	30.85	31.50	225943
2011-10-13	31.17	31.80	30.53	31.60	293224
2011-10-14	31.85	32.24	31.32	32.11	196565
2011-10-17	31.73	32.25	30.15	30.26	341542
2011-10-18	30.43	32.65	30.21	32.36	345750
2011-10-19	32.22	32.41	30.90	31.08	255326
2011-10-20	31.11	31.17	30.12	30.99	203083
2011-10-21	31.66	31.91	31.00	31.84	293361
2011-10-24	32.03	33.39	31.12	33.15	345053
2011-10-25	32.89	33.10	31.68	31.79	319152
2011-10-26	32.47	32.94	31.04	32.63	285157
2011-10-27	33.94	36.31	32.81	35.60	778843
2011-10-28	35.31	35.61	34.80	35.17	376156
2011-10-31	34.34	34.66	33.80	33.88	355369
2011-11-01	32.04	34.35	32.00	32.45	443639
2011-11-02	33.22	33.84	32.71	33.75	298538
2011-11-03	34.36	35.90	33.99	35.72	375443
2011-11-04	35.08	35.69	34.46	35.61	182388
2011-11-07	35.43	35.77	34.42	35.20	222964
2011-11-08	35.44	35.93	34.42	35.85	390340
2011-11-09	34.42	35.00	34.05	34.31	455363
2011-11-10	35.08	35.50	34.16	34.53	473644
2011-11-11	35.16	35.97	35.04	35.84	226305
2011-11-14	35.56	35.82	35.02	35.82	343633
2011-11-15	34.67	41.26	34.67	40.77	1762349
2011-11-16	40.00	40.78	39.71	39.84	771462
2011-11-17	39.51	40.07	38.15	38.58	560689
2011-11-18	38.58	39.50	38.55	39.08	235101
2011-11-21	38.22	38.62	37.49	37.75	329733
2011-11-22	37.73	38.28	37.38	38.03	292178
2011-11-23	37.54	37.75	36.36	36.58	341959
2011-11-25	36.53	37.33	35.93	35.93	126300
2011-11-28	37.48	39.38	37.45	39.00	356588
2011-11-29	39.00	39.01	38.29	38.46	337266
2011-11-30	39.97	42.34	37.61	42.34	909937
2011-12-01	42.00	42.03	39.90	40.00	741744
2011-12-02	40.85	40.94	40.08	40.22	348576
2011-12-05	41.04	41.38	40.50	41.00	382431
2011-12-06	40.99	41.29	40.44	40.60	240611
2011-12-07	40.49	41.05	39.35	40.61	284880
2011-12-08	40.48	40.67	39.05	39.17	285789
2011-12-09	39.39	41.50	39.35	41.19	314682
2011-12-12	40.54	40.54	39.50	40.22	286373
2011-12-13	40.59	40.85	38.54	39.03	301532
2011-12-14	38.71	38.88	37.52	38.21	370627
2011-12-15	38.88	39.00	37.71	38.54	307580
2011-12-16	38.93	39.93	38.44	39.02	573075
2011-12-19	39.41	39.80	37.79	37.86	340752
2011-12-20	37.50	40.97	37.47	40.83	648183
2011-12-21	40.68	40.97	39.52	40.73	248562
2011-12-22	40.84	41.30	40.56	41.04	236345
2011-12-23	41.02	41.47	40.82	41.39	128810
2011-12-27	41.07	42.08	40.93	41.68	198017
2011-12-28	41.68	41.68	40.16	40.26	306405
2011-12-29	40.37	41.77	40.28	41.38	209725
2011-12-30	41.28	41.80	40.88	40.93	209280
2012-01-03	41.98	42.90	41.58	41.98	431447
2012-01-04	41.80	42.48	41.41	42.25	255793
2012-01-05	41.78	43.47	41.08	42.65	368717
2012-01-06	42.66	43.07	41.93	42.58	330024
2012-01-09	42.68	43.22	42.30	43.12	276209
2012-01-10	43.91	44.42	43.20	43.99	411725
2012-01-11	43.84	44.14	43.79	43.90	270931
2012-01-12	43.91	43.99	43.70	43.91	486941
2012-01-13	43.05	43.90	43.00	43.58	244286
2012-01-17	44.07	44.43	43.58	43.70	284065
2012-01-18	43.77	44.15	43.42	44.05	594937
2012-01-19	44.06	44.73	43.88	44.36	339903
2012-01-20	44.30	44.30	43.18	43.48	490627
2012-01-23	43.43	44.39	42.32	43.20	1092931
2012-01-24	44.78	45.80	41.50	42.72	1468816
2012-01-25	42.60	43.08	41.65	42.65	514589
2012-01-26	42.88	42.90	41.73	41.98	350671
2012-01-27	40.98	43.02	40.94	42.87	266307
2012-01-30	42.30	42.52	41.50	42.37	307475
2012-01-31	42.77	43.07	41.85	41.98	321760
2012-02-01	42.39	44.12	42.39	43.97	375891
2012-02-02	44.12	44.63	43.79	43.88	302534
2012-02-03	44.99	46.00	44.68	45.27	430315
2012-02-06	45.02	45.30	44.38	44.55	188497
2012-02-07	44.49	44.65	43.95	44.16	243244
2012-02-08	44.15	44.70	43.82	44.42	499860
2012-02-09	44.71	44.99	44.14	44.60	189716
2012-02-10	44.04	44.56	43.98	44.16	348444
2012-02-13	44.91	45.02	44.29	44.88	160765
2012-02-14	44.68	44.80	43.86	44.47	317940
2012-02-15	44.71	44.98	43.14	43.50	385278
2012-02-16	43.50	45.00	43.43	44.79	265135
2012-02-17	45.00	45.00	44.46	44.58	165694
2012-02-21	44.79	45.05	44.34	44.52	268582
2012-02-22	44.49	45.14	44.07	44.80	311963
2012-02-23	44.77	45.15	44.39	45.00	274235
2012-02-24	44.96	45.47	44.45	44.51	221247
2012-02-27	44.10	45.30	43.76	44.70	271417
2012-02-28	44.68	45.06	44.03	44.45	156639
2012-02-29	44.27	45.20	43.76	43.77	350916
2012-03-01	44.15	44.99	44.01	44.07	247427
2012-03-02	44.09	44.23	42.16	42.64	294222
2012-03-05	42.34	43.17	42.34	43.07	213994
2012-03-06	42.35	42.91	41.08	41.56	318613
2012-03-07	41.79	42.01	41.42	41.86	199498
2012-03-08	42.33	43.15	42.04	42.21	284695
2012-03-09	42.15	43.51	42.15	42.57	257859
2012-03-12	42.67	42.68	42.10	42.48	223430
2012-03-13	43.06	43.90	42.57	43.90	217394
2012-03-14	43.91	44.28	43.55	44.01	241336
2012-03-15	44.13	44.53	43.74	44.36	164104
2012-03-16	44.44	44.44	43.76	43.81	417012
2012-03-19	43.82	44.82	43.46	44.29	278160
2012-03-20	43.75	43.95	42.92	42.96	269801
2012-03-21	43.11	43.38	42.19	42.64	283101
2012-03-22	42.11	42.33	41.83	42.06	537993
2012-03-23	42.28	42.86	42.00	42.75	216313
2012-03-26	43.53	43.98	43.30	43.71	307891
2012-03-27	43.81	44.20	43.23	43.52	199076
2012-03-28	43.57	43.61	42.14	43.03	152441
2012-03-29	42.53	42.82	41.87	42.52	207544
2012-03-30	43.06	43.25	42.62	42.83	307115
2012-04-02	42.77	43.34	42.10	42.94	264393
2012-04-03	42.98	43.15	42.27	42.79	189042
2012-04-04	42.11	42.31	41.44	42.02	167981
2012-04-05	41.64	42.14	41.60	41.69	104829
2012-04-09	40.61	41.85	40.56	41.28	295321
2012-04-10	41.14	41.34	39.80	40.12	395625
2012-04-11	40.70	41.23	40.35	41.12	269413
2012-04-12	41.21	42.53	40.58	41.82	238074
2012-04-13	41.50	41.70	40.93	41.01	238916
2012-04-16	41.26	41.59	40.34	41.08	181501
2012-04-17	41.51	42.86	40.58	42.07	183308
2012-04-18	41.60	41.65	40.86	41.12	312549
2012-04-19	40.89	41.52	40.14	40.71	257796
2012-04-20	41.65	42.03	40.86	40.88	365308
2012-04-23	39.98	40.71	39.50	40.43	254852
2012-04-24	40.64	41.67	40.38	41.18	749608
2012-04-25	41.69	42.48	41.60	42.05	261203
2012-04-26	41.91	42.25	41.58	42.07	149104
2012-04-27	42.37	43.11	41.91	42.85	260769
2012-04-30	42.69	43.19	41.56	41.59	277391
2012-05-01	41.46	42.49	40.81	41.34	265156
2012-05-02	40.80	41.84	40.71	41.79	248363
2012-05-03	41.75	42.29	40.42	40.73	214423
2012-05-04	40.36	40.36	39.27	39.38	267937
2012-05-07	39.22	39.68	38.76	39.56	202463
2012-05-08	39.07	39.49	38.20	39.44	234370
2012-05-09	38.79	39.46	38.44	39.38	287307
2012-05-10	39.80	40.00	38.74	39.19	155461
2012-05-11	38.71	39.52	38.71	38.97	197963
2012-05-14	38.41	38.74	37.88	38.27	174875
2012-05-15	38.19	38.82	37.97	38.40	279743
2012-05-16	38.53	38.66	37.63	37.70	176633
2012-05-17	37.82	38.05	36.35	36.41	347500
2012-05-18	36.44	36.84	36.21	36.50	487961
2012-05-21	36.58	37.99	36.26	37.99	275961
2012-05-22	38.04	38.87	37.84	38.69	420072
2012-05-23	38.09	38.95	37.45	38.83	248944
2012-05-24	39.05	39.36	38.50	39.35	325130
2012-05-25	39.35	39.39	38.46	38.60	292233
2012-05-29	39.14	39.97	38.98	39.64	222889
2012-05-30	39.11	39.11	38.05	38.12	194611
2012-05-31	38.12	38.23	36.85	37.71	468996
2012-06-01	36.70	36.70	35.32	36.06	477335
2012-06-04	36.15	36.74	35.64	36.65	764468
2012-06-05	36.28	36.90	36.20	36.78	545093
2012-06-06	37.15	37.94	36.94	37.92	238631
2012-06-07	38.44	38.96	37.50	37.59	416556
2012-06-08	37.65	38.34	37.22	38.03	232188
2012-06-11	38.57	38.70	37.31	37.42	446004
2012-06-12	37.70	38.63	37.10	38.57	398023
2012-06-13	38.65	38.77	37.40	37.90	521462
2012-06-14	37.92	38.61	37.51	38.03	267510
2012-06-15	38.01	38.18	37.46	37.54	523498
2012-06-18	37.23	37.81	37.23	37.71	509672
2012-06-19	37.91	39.24	37.74	39.17	295747
2012-06-20	39.08	39.25	38.48	38.78	254084
2012-06-21	39.06	39.44	37.86	37.92	398547
2012-06-22	38.10	38.30	37.66	38.13	1241189
2012-06-25	37.32	37.47	36.81	36.86	236671
2012-06-26	36.83	37.11	36.07	36.73	201210
2012-06-27	37.10	37.25	36.55	37.00	234481
2012-06-28	36.79	37.25	36.40	37.23	341641
2012-06-29	38.29	39.69	37.97	39.44	428347
2012-07-02	39.58	39.60	38.77	39.57	283440
2012-07-03	39.41	40.22	39.38	40.21	166432
2012-07-05	39.99	40.83	39.80	40.44	229870
2012-07-06	39.84	40.28	39.30	39.45	210669
2012-07-09	39.46	39.69	38.95	39.36	197701
2012-07-10	39.74	40.09	37.52	37.87	354290
2012-07-11	37.62	37.63	35.78	36.20	718238
2012-07-12	35.63	35.65	34.32	35.21	670767
2012-07-13	35.45	36.14	35.22	36.05	332181
2012-07-16	30.19	34.56	30.16	34.54	2300327
2012-07-17	34.47	34.47	32.45	33.95	1256865
2012-07-18	34.00	35.12	33.79	34.73	385843
2012-07-19	34.93	35.14	34.61	34.72	207406
2012-07-20	34.38	34.57	34.12	34.34	243846
2012-07-23	33.42	34.12	32.84	33.26	564860
2012-07-24	32.89	35.17	32.88	33.29	664377
2012-07-25	33.60	34.24	33.04	33.15	435640
2012-07-26	33.91	34.42	33.37	33.63	208962
2012-07-27	33.76	35.22	33.59	35.05	461710
2012-07-30	35.18	35.23	34.14	34.24	247797
2012-07-31	34.04	34.43	33.51	33.57	364912
2012-08-01	33.73	33.88	32.88	32.97	383467
2012-08-02	32.69	33.32	32.51	32.91	289750
2012-08-03	33.52	34.70	33.33	34.50	490236
2012-08-06	34.68	34.84	34.54	34.69	288876
2012-08-07	34.95	35.81	34.09	35.33	407075
2012-08-08	35.00	35.69	34.92	35.46	240507
2012-08-09	35.43	35.90	34.92	35.59	232601
2012-08-10	35.52	35.77	35.16	35.69	236527
2012-08-13	35.57	35.98	35.24	35.94	195695
2012-08-14	36.07	36.27	35.73	36.00	225347
2012-08-15	35.83	36.46	35.75	36.37	122308
2012-08-16	36.24	37.22	36.07	37.20	170533
2012-08-17	37.06	37.78	37.05	37.54	239511
2012-08-20	37.51	37.80	36.54	36.76	216761
2012-08-21	36.87	37.64	36.48	36.90	252659
2012-08-22	36.83	36.89	35.95	36.34	190373
2012-08-23	36.27	36.72	35.28	35.87	380602
2012-08-24	35.74	36.39	35.56	35.63	190012
2012-08-27	35.72	36.04	35.40	35.55	311299
2012-08-28	35.49	35.75	35.20	35.33	248374
2012-08-29	35.45	35.51	35.00	35.29	225821
2012-08-30	34.94	35.10	34.51	34.65	166398
2012-08-31	34.99	35.23	34.36	34.93	264764
2012-09-04	34.47	35.54	34.03	35.53	299682
2012-09-05	35.20	35.57	34.81	34.91	296234
2012-09-06	35.32	36.37	35.12	36.26	293364
2012-09-07	36.58	37.50	36.49	36.99	279083
2012-09-10	37.07	37.44	36.90	36.95	185241
2012-09-11	36.94	37.12	36.42	36.51	142827
2012-09-12	36.55	36.83	36.18	36.41	123700
2012-09-13	36.51	36.94	35.89	36.54	324104
2012-09-14	36.61	37.74	36.20	37.11	274986
2012-09-17	36.89	37.43	36.44	36.57	276102
2012-09-18	36.93	36.93	36.39	36.57	251349
2012-09-19	36.30	36.83	36.21	36.64	160090
2012-09-20	36.31	36.59	35.72	36.09	248761
2012-09-21	36.52	36.52	34.99	35.97	1042958
2012-09-24	35.61	35.97	35.03	35.39	378333
2012-09-25	35.42	35.51	34.22	34.26	542421
2012-09-26	34.29	34.54	32.55	33.90	592241
2012-09-27	34.00	34.07	33.79	33.90	417433
2012-09-28	33.64	34.21	33.57	33.98	447308
2012-10-01	34.05	34.05	32.86	33.64	587902
2012-10-02	33.77	33.90	33.27	33.77	222643
2012-10-03	33.81	34.08	33.58	33.80	174629
2012-10-04	33.49	34.19	33.49	33.86	368259
2012-10-05	34.04	34.13	33.42	33.52	314224
2012-10-08	33.32	33.83	33.09	33.69	164575
2012-10-09	33.74	33.74	32.54	32.84	698492
2012-10-10	32.82	33.19	32.45	32.86	613709
2012-10-11	32.64	33.26	32.64	32.97	174329
2012-10-12	32.89	33.21	32.87	33.11	322097
2012-10-15	33.14	33.45	33.04	33.32	204763
2012-10-16	33.51	33.94	33.15	33.93	189904
2012-10-17	33.94	34.71	33.88	34.55	322840
2012-10-18	34.52	34.78	34.27	34.36	136812
2012-10-19	34.02	34.13	32.96	33.12	559306
2012-10-22	33.15	33.40	32.94	33.39	180140
2012-10-23	32.95	33.08	32.61	32.92	387435
2012-10-24	33.22	33.28	32.90	33.02	230288
2012-10-25	33.42	33.42	32.91	33.09	526257
2012-10-26	33.19	33.53	32.88	33.18	145526
2012-10-31	33.31	33.50	32.90	33.50	227629
2012-11-01	33.50	35.29	33.50	34.95	349919
2012-11-02	35.08	35.09	33.54	33.58	390434
2012-11-05	33.58	34.00	33.17	33.78	159602
2012-11-06	34.03	34.50	33.98	34.29	154889
2012-11-07	33.74	34.44	32.71	32.90	371400
2012-11-08	32.73	33.02	31.47	31.64	367169
2012-11-09	31.52	32.40	31.41	31.85	369452
2012-11-12	31.91	32.25	31.70	31.89	174319
2012-11-13	31.62	32.47	31.52	32.07	319982
2012-11-14	34.75	36.68	34.16	34.53	1558027
2012-11-15	34.61	34.95	33.48	33.74	760801
2012-11-16	33.66	34.78	33.52	34.11	589618
2012-11-19	34.69	35.00	34.42	35.00	282507
2012-11-20	34.80	35.34	34.56	35.32	281425
2012-11-21	35.39	35.52	35.07	35.39	235474
2012-11-23	35.60	36.22	35.41	36.22	180109
2012-11-26	36.12	36.44	35.40	35.65	382544
2012-11-27	35.67	36.39	35.26	36.22	492222
2012-11-28	35.98	36.44	35.46	36.38	236410
2012-11-29	36.72	36.99	36.41	36.74	264623
2012-11-30	36.92	36.92	36.37	36.57	429660
2012-12-03	36.90	37.57	36.13	36.35	351975
2012-12-04	36.28	36.42	35.70	36.18	233741
2012-12-05	36.30	36.68	35.89	36.39	209752
2012-12-06	36.45	36.50	35.82	36.30	164940
2012-12-07	36.57	36.57	35.93	36.36	163420
2012-12-10	36.56	36.82	36.26	36.80	230997
2012-12-11	37.09	37.13	36.59	36.74	223159
2012-12-12	37.00	37.00	36.46	36.64	269148
2012-12-13	36.60	36.83	35.94	36.34	169100
2012-12-14	36.19	36.73	36.05	36.34	275358
2012-12-17	36.48	37.24	36.48	37.18	236103
2012-12-18	36.17	37.00	36.17	36.95	623778
2012-12-19	36.86	37.65	36.65	37.41	381253
2012-12-20	37.44	37.50	37.03	37.44	325127
2012-12-21	37.10	37.46	36.75	37.30	1315915
2012-12-24	37.28	37.61	37.17	37.55	133701
2012-12-26	37.63	37.78	37.22	37.45	220477
2012-12-27	37.61	37.84	37.21	37.65	295103
2012-12-28	37.30	37.70	37.09	37.11	164947
2012-12-31	37.08	38.19	37.00	38.13	225651
2013-01-02	39.17	39.90	39.06	39.76	505905
2013-01-03	39.73	40.15	38.90	39.01	309604
2013-01-04	39.31	39.58	38.67	39.33	212150
2013-01-07	38.98	39.37	38.79	38.81	133497
2013-01-08	38.75	39.12	38.46	38.76	114661
2013-01-09	38.87	39.52	38.77	39.52	103793
2013-01-10	39.75	40.17	39.16	39.48	200351
2013-01-11	39.50	39.63	39.04	39.40	171772
2013-01-14	39.35	39.57	38.70	38.88	236652
2013-01-15	38.75	39.24	38.75	38.99	222994
2013-01-16	38.90	39.00	38.35	38.57	213827
2013-01-17	38.70	39.17	38.34	39.14	544256
2013-01-18	39.22	39.94	39.22	39.73	322819
2013-01-22	39.73	40.04	38.30	39.18	776497
2013-01-23	39.18	40.91	37.66	37.92	1037441
2013-01-24	37.89	39.00	37.89	38.87	475977
2013-01-25	39.11	39.58	38.60	38.90	382092
2013-01-28	38.99	39.08	38.51	38.73	200675
2013-01-29	38.77	38.90	38.29	38.58	246074
2013-01-30	38.50	38.68	38.18	38.28	295436
2013-01-31	38.29	38.69	38.14	38.41	336764
2013-02-01	38.74	39.00	38.52	38.76	232466
2013-02-04	38.33	38.80	38.09	38.21	297408
2013-02-05	38.39	38.50	38.05	38.34	266216
2013-02-06	38.22	39.17	38.22	38.85	394184
2013-02-07	38.85	39.00	38.13	38.38	257299
2013-02-08	38.45	38.65	38.37	38.54	185969
2013-02-11	38.56	38.61	38.03	38.45	258989
2013-02-12	38.49	39.29	38.48	38.93	374575
2013-02-13	39.00	39.56	38.82	39.14	320920
2013-02-14	38.97	39.42	38.97	39.22	136994
2013-02-15	39.49	39.49	39.07	39.18	178003
2013-02-19	39.19	39.59	39.05	39.38	341357
2013-02-20	39.00	39.49	38.27	38.29	322543
2013-02-21	38.23	38.35	37.60	37.76	310406
2013-02-22	38.07	38.55	38.04	38.29	174362
2013-02-25	38.47	38.66	36.87	36.88	263826
2013-02-26	37.16	37.69	36.59	37.41	283809
2013-02-27	37.36	38.07	37.36	37.77	167443
2013-02-28	37.61	38.04	37.42	37.43	201863
2013-03-01	37.07	37.45	36.78	37.20	377321
2013-03-04	37.09	37.32	36.77	37.17	240367
2013-03-05	37.42	37.81	37.35	37.48	398070
2013-03-06	37.52	37.84	37.31	37.79	118511
2013-03-07	37.70	38.08	37.44	38.03	272575
2013-03-08	38.46	39.90	38.13	39.81	470358
2013-03-11	39.71	40.01	39.70	39.94	229225
2013-03-12	39.80	40.10	39.63	39.84	379019
2013-03-13	39.88	39.99	39.59	39.76	165193
2013-03-14	39.93	40.29	39.75	40.28	214729
2013-03-15	40.09	40.18	39.62	39.66	576156
2013-03-18	39.07	40.06	39.03	39.92	255957
2013-03-19	40.13	40.17	38.91	39.33	240599
2013-03-20	39.71	39.90	39.39	39.84	166760
2013-03-21	39.40	39.73	39.08	39.32	242015
2013-03-22	39.40	39.53	39.30	39.48	140349
2013-03-25	39.50	40.12	38.90	39.41	189976
2013-03-26	39.73	39.73	39.24	39.62	88640
2013-03-27	39.26	40.08	39.12	39.94	270074
2013-03-28	40.06	40.06	39.52	39.76	290308
2013-04-01	39.65	39.91	39.04	39.45	339884
2013-04-02	39.66	39.88	39.29	39.48	376424
2013-04-03	39.46	39.68	37.54	37.77	416816
2013-04-04	37.74	38.01	36.78	37.28	411645
2013-04-05	36.69	36.97	36.25	36.91	346203
2013-04-08	37.02	37.45	36.87	37.43	295799
2013-04-09	37.46	37.63	37.06	37.42	177831
2013-04-10	37.48	38.16	37.08	38.08	476982
2013-04-11	37.83	37.86	37.35	37.45	347831
2013-04-12	37.15	37.36	36.94	37.15	231672
2013-04-15	36.82	37.17	35.40	35.64	506456
2013-04-16	36.03	36.03	35.40	35.83	430945
2013-04-17	35.43	35.67	34.19	34.71	478709
2013-04-18	34.77	34.95	34.21	34.27	249574
2013-04-19	34.09	34.58	33.99	34.14	294652
2013-04-22	34.08	34.25	33.49	34.13	682823
2013-04-23	35.91	36.50	34.66	34.70	703211
2013-04-24	34.56	35.52	34.42	34.85	513137
2013-04-25	35.07	36.04	35.07	35.62	518545
2013-04-26	35.57	35.85	35.16	35.41	294227
2013-04-29	35.48	35.64	35.17	35.52	473478
2013-04-30	35.35	36.03	35.01	35.99	434491
2013-05-01	35.73	35.99	34.62	34.63	599619
2013-05-02	34.83	35.41	34.70	34.85	387490
2013-05-03	35.44	36.42	35.15	35.80	293525
2013-05-06	35.80	35.92	35.56	35.81	121525
2013-05-07	35.81	36.27	35.59	35.97	265009
2013-05-08	35.77	36.39	35.65	36.29	400974
2013-05-09	36.19	36.64	35.93	36.00	276191
2013-05-10	36.16	36.65	36.16	36.42	281664
2013-05-13	36.39	36.47	36.03	36.18	402639
2013-05-14	36.13	37.00	36.13	36.90	224197
2013-05-15	36.79	36.93	36.53	36.81	345158
2013-05-16	36.54	37.31	36.45	36.92	399893
2013-05-17	37.07	37.60	36.95	37.33	453444
2013-05-20	37.08	37.80	37.08	37.78	359076
2013-05-21	37.75	38.46	37.64	38.27	329663
2013-05-22	38.21	38.42	38.06	38.27	515309
2013-05-23	38.01	38.50	37.68	38.43	422545
2013-05-24	38.25	38.29	37.63	38.13	179105
2013-05-28	38.82	39.22	37.66	39.04	262190
2013-05-29	38.65	39.21	38.55	38.71	570210
2013-05-30	38.77	39.38	38.26	39.14	330595
2013-05-31	38.79	39.46	38.70	39.15	323293
2013-06-03	40.00	40.33	39.18	40.18	945716
2013-06-04	40.30	40.65	39.50	39.57	574456
2013-06-05	39.43	39.77	39.43	39.56	481759
2013-06-06	39.53	40.07	39.48	40.05	430507
2013-06-07	40.03	40.98	39.90	40.86	306579
2013-06-10	41.14	41.37	40.32	41.06	317787
2013-06-11	40.41	41.24	40.19	40.69	236774
2013-06-12	41.00	41.00	39.93	40.05	299388
2013-06-13	40.10	41.00	39.95	40.94	247864
2013-06-14	40.95	41.00	40.36	40.49	208951
2013-06-17	41.00	41.00	40.51	40.76	460658
2013-06-18	40.91	41.01	40.65	40.91	328581
2013-06-19	40.78	41.05	40.50	40.65	174297
2013-06-20	40.49	40.67	39.70	40.16	509856
2013-06-21	40.23	40.92	40.11	40.31	858496
2013-06-24	39.98	40.58	39.14	39.17	297217
2013-06-25	39.54	39.76	39.00	39.08	539382
2013-06-26	39.47	39.66	38.89	39.41	406497
2013-06-27	39.81	40.19	39.81	40.10	251538
2013-06-28	39.90	40.32	39.69	40.00	569901
2013-07-01	40.05	41.24	39.67	40.99	276430
2013-07-02	40.90	41.17	39.95	40.32	335428
2013-07-03	40.00	40.61	39.99	40.49	161166
2013-07-05	41.50	41.63	40.61	41.39	202430
2013-07-08	41.51	41.75	41.33	41.42	179378
2013-07-09	41.77	42.05	41.06	41.89	189617
2013-07-10	41.19	41.70	40.85	40.92	323954
2013-07-11	41.57	41.71	40.48	40.87	472003
2013-07-12	40.84	41.55	40.57	41.35	381587
2013-07-15	41.50	41.90	41.36	41.73	185298
2013-07-16	41.65	42.00	41.49	41.56	342948
2013-07-17	41.22	42.00	41.22	41.41	157774
2013-07-18	41.61	42.05	41.61	42.04	132972
2013-07-19	42.00	42.34	41.82	42.27	136623
2013-07-22	41.99	42.61	41.99	42.25	140423
2013-07-23	42.34	42.58	42.12	42.39	157165
2013-07-24	42.39	42.57	41.47	41.49	468593
2013-07-25	41.55	42.29	40.45	41.07	822446
2013-07-26	40.16	42.89	40.15	41.13	925822
2013-07-29	41.53	41.89	40.50	40.86	460311
2013-07-30	41.14	41.60	40.87	40.98	311517
2013-07-31	41.19	41.43	40.66	40.92	354585
2013-08-01	41.45	42.72	41.06	42.47	479572
2013-08-02	42.18	42.40	41.78	42.30	210844
2013-08-05	42.13	42.42	42.03	42.35	177943
2013-08-06	42.25	42.30	41.19	41.25	295518
2013-08-07	41.18	41.46	40.55	41.04	357792
2013-08-08	41.38	41.79	41.08	41.71	238534
2013-08-09	41.49	41.80	41.21	41.52	147165
2013-08-12	41.14	42.46	41.14	42.45	181704
2013-08-13	42.49	42.55	42.08	42.36	137897
2013-08-14	42.14	42.36	41.92	42.00	94749
2013-08-15	41.41	41.47	40.41	40.72	426519
2013-08-16	40.45	41.28	40.27	40.99	302922
2013-08-19	40.72	41.05	40.50	40.60	512237
2013-08-20	40.70	41.18	40.63	40.94	306265
2013-08-21	40.66	40.84	40.11	40.14	141176
2013-08-22	40.30	41.04	40.20	40.80	137488
2013-08-23	40.81	40.88	40.20	40.60	144880
2013-08-26	40.69	40.90	40.35	40.41	172675
2013-08-27	39.77	40.09	39.22	39.25	242459
2013-08-28	39.20	39.51	39.16	39.19	138921
2013-08-29	39.12	39.72	39.09	39.58	233288
2013-08-30	39.48	39.50	38.54	38.56	216374
2013-09-03	39.25	39.48	38.00	38.65	517377
2013-09-04	38.59	39.02	38.26	39.00	349457
2013-09-05	38.95	39.40	38.62	39.24	208401
2013-09-06	39.31	40.29	39.06	40.16	349356
2013-09-09	40.38	40.93	40.38	40.67	293527
2013-09-10	41.03	41.68	40.98	41.08	268135
2013-09-11	40.93	41.29	40.56	41.19	176246
2013-09-12	41.15	41.43	40.78	40.82	124170
2013-09-13	41.04	41.04	40.44	40.90	114617
2013-09-16	41.49	41.49	40.18	40.44	281205
2013-09-17	40.40	40.99	40.36	40.95	201291
2013-09-18	41.00	41.29	40.60	40.87	256385
2013-09-19	41.00	41.69	40.95	41.60	182685
2013-09-20	41.69	41.95	41.57	41.85	541067
2013-09-23	41.68	41.96	41.45	41.75	259812
2013-09-24	41.75	42.40	41.55	41.99	253282
2013-09-25	41.98	42.23	41.62	41.63	264679
2013-09-26	41.61	41.92	41.33	41.58	294061
2013-09-27	41.26	41.45	41.01	41.05	225021
2013-09-30	40.69	41.21	40.61	40.83	327344
2013-10-01	40.84	41.69	40.65	40.99	555195
2013-10-02	40.60	41.35	40.03	40.47	300205
2013-10-03	40.38	40.58	39.50	40.30	293048
2013-10-04	40.20	41.00	40.06	40.92	216131
2013-10-07	40.61	41.07	40.61	40.69	257490
2013-10-08	40.62	40.99	40.24	40.36	257843
2013-10-09	40.50	40.78	40.08	40.48	285103
2013-10-10	41.09	41.76	40.53	41.56	297262
2013-10-11	41.48	41.53	41.19	41.52	367170
2013-10-14	41.00	42.17	40.96	42.07	235773
2013-10-15	41.81	41.81	40.03	40.07	378441
2013-10-16	40.47	40.61	39.94	40.34	308221
2013-10-17	40.17	40.63	39.94	40.20	281995
2013-10-18	40.31	40.48	39.96	40.03	564390
2013-10-21	39.95	40.30	39.77	40.01	476972
2013-10-22	40.03	40.97	40.03	40.84	509684
2013-10-23	40.67	41.13	40.23	40.79	303782
2013-10-24	40.91	41.28	40.68	40.84	187739
2013-10-25	41.00	41.21	40.65	41.17	148714
2013-10-28	40.99	41.32	40.83	41.12	153601
2013-10-29	41.22	41.54	40.84	41.31	149103
2013-10-30	41.26	41.36	40.32	40.43	205267
2013-10-31	40.37	40.42	39.83	40.09	451007
2013-11-01	39.96	40.09	38.99	39.89	557943
2013-11-04	40.12	40.57	39.87	40.37	257350
2013-11-05	40.05	40.11	39.57	39.68	235294
2013-11-06	40.00	40.11	39.30	40.05	232149
2013-11-07	40.30	40.31	39.38	39.40	302945
2013-11-08	39.38	39.90	39.05	39.32	400811
2013-11-11	39.11	39.36	38.88	39.17	420721
2013-11-12	39.08	39.49	38.80	39.25	614510
2013-11-13	40.56	40.70	38.88	39.45	641157
2013-11-14	39.30	39.53	39.07	39.43	314356
2013-11-15	39.39	40.23	39.27	39.95	529847
2013-11-18	40.04	41.39	39.93	41.33	579767
2013-11-19	41.25	41.50	41.00	41.24	500649
2013-11-20	41.45	41.60	41.02	41.16	361649
2013-11-21	41.38	42.27	40.74	42.14	380373
2013-11-22	42.21	42.38	41.89	42.25	320421
2013-11-25	42.25	42.39	41.97	42.36	277359
2013-11-26	42.33	42.92	42.09	42.79	299043
2013-11-27	42.89	43.22	42.51	43.20	424261
2013-11-29	43.47	43.53	42.87	42.90	155233
2013-12-02	43.01	43.37	42.49	42.51	397725
2013-12-03	42.47	42.89	42.47	42.83	380485
2013-12-04	42.53	43.12	42.37	42.88	451694
2013-12-05	42.76	43.04	42.41	42.91	319808
2013-12-06	43.48	43.91	43.10	43.71	345128
2013-12-09	43.99	44.00	43.06	43.24	297924
2013-12-10	43.04	43.73	42.69	42.88	347621
2013-12-11	43.03	43.03	42.07	42.22	260608
2013-12-12	42.30	42.50	41.93	42.32	210613
2013-12-13	42.40	42.67	41.94	42.40	228871
2013-12-16	42.55	43.72	42.55	43.58	370916
2013-12-17	43.48	43.50	43.01	43.26	313775
2013-12-18	43.43	44.17	42.98	44.15	253945
2013-12-19	44.00	44.09	43.51	43.97	236469
2013-12-20	43.95	44.80	43.54	44.65	598176
2013-12-23	44.83	45.12	44.67	45.07	221978
2013-12-24	44.99	45.63	44.83	45.45	158913
2013-12-26	45.59	46.23	45.43	45.98	362660
2013-12-27	46.17	46.20	45.54	45.83	233951
2013-12-30	45.94	46.13	45.62	45.91	159708
2013-12-31	46.00	46.04	45.46	45.61	321676
2014-01-02	45.34	45.50	44.60	44.92	276375
2014-01-03	48.44	45.38	44.49	44.90	287786
2014-01-06	45.24	45.30	44.00	44.07	266139
2014-01-07	44.39	45.00	44.00	44.79	634839
2014-01-08	44.71	45.23	44.23	44.87	266579
2014-01-09	45.63	46.12	44.85	45.58	394269
2014-01-10	45.71	46.27	45.46	46.17	440851
2014-01-13	45.95	46.11	45.49	45.78	357685
2014-01-14	45.88	46.34	45.51	46.28	805496
2014-01-15	46.29	46.69	46.18	46.53	227969
2014-01-16	46.48	46.66	46.19	46.57	237415
2014-01-17	46.53	46.62	46.01	46.23	500243
2014-01-21	46.35	46.36	44.61	44.61	469360
2014-01-22	43.51	45.04	43.09	44.83	782230
2014-01-24	43.94	44.41	43.64	44.06	785181
2014-01-27	44.04	44.60	43.75	43.75	671777
2014-01-28	43.92	44.05	43.52	43.79	530580
2014-01-29	43.49	43.94	42.91	42.92	449299
2014-01-30	43.21	43.55	42.77	43.31	443539
2014-01-31	42.50	43.65	42.50	42.85	267349
2014-02-03	42.97	43.27	40.19	40.33	1031337
2014-02-04	40.43	41.18	40.28	40.96	616341
2014-02-05	40.79	41.28	40.34	40.82	486072
2014-02-06	40.89	41.39	40.89	41.32	293487
2014-02-07	41.39	42.10	41.37	42.07	305826
2014-02-10	41.97	42.17	41.40	41.66	254305
2014-02-11	41.64	42.20	41.54	42.09	181847
2014-02-12	42.01	42.49	41.83	42.33	172851
2014-02-13	41.89	43.10	41.89	42.95	266094
2014-02-14	42.92	43.23	42.53	43.10	213965
2014-02-18	43.15	43.15	42.56	42.99	248770
2014-02-19	42.76	43.17	42.48	42.54	300251
2014-02-20	42.51	43.50	42.45	43.26	246463
2014-02-21	43.49	43.73	42.97	43.34	302186
2014-02-24	43.30	44.04	43.13	43.53	258498
2014-02-25	43.61	43.61	42.54	42.70	417684
2014-02-26	42.87	43.36	42.60	43.12	367554
2014-02-27	43.06	43.19	42.72	43.18	184015
2014-02-28	43.36	43.99	43.19	43.59	298013
2014-03-03	43.32	43.89	42.33	42.65	226439
2014-03-04	43.33	43.44	42.97	43.04	551778
2014-03-05	42.91	43.21	42.74	42.85	301177
2014-03-06	43.04	43.16	42.73	42.98	275590
2014-03-07	43.01	43.29	42.75	42.97	201184
2014-03-10	42.79	42.96	42.22	42.70	309145
2014-03-11	42.87	42.90	41.97	42.07	206138
2014-03-12	41.91	42.11	41.62	42.10	182533
2014-03-13	42.32	42.49	41.04	41.30	156627
2014-03-14	41.14	41.65	41.07	41.28	248933
2014-03-17	41.63	42.08	41.26	41.44	135551
2014-03-18	41.53	41.94	41.40	41.70	264206
2014-03-19	41.67	41.73	41.21	41.38	156453
2014-03-20	41.40	41.70	41.13	41.56	156052
2014-03-21	41.64	42.09	41.34	41.39	552207
2014-03-24	41.56	41.81	40.91	41.51	656921
2014-03-25	41.73	42.35	41.24	41.79	190351
2014-03-26	42.18	42.31	40.14	40.27	364615
2014-03-27	40.21	40.74	40.09	40.52	312405
2014-03-28	40.48	41.11	40.35	40.68	282662
2014-03-31	40.96	41.84	40.79	41.53	254144
2014-04-01	41.70	42.34	41.26	42.26	226293
2014-04-02	42.33	42.73	41.93	42.47	160508
2014-04-03	42.36	42.36	41.84	42.07	215724
2014-04-04	42.45	42.45	41.67	41.71	281599
2014-04-07	41.48	41.48	40.79	41.28	268193
2014-04-08	41.40	41.92	40.94	41.85	269803
2014-04-09	41.89	42.37	41.73	42.27	168838
2014-04-10	42.11	42.35	41.03	41.29	276664
2014-04-11	40.88	41.43	40.47	40.69	198276
2014-04-14	41.16	41.31	40.51	40.91	189725
2014-04-15	40.95	41.29	40.14	41.13	203316
2014-04-16	41.30	41.64	40.95	41.58	320282
2014-04-17	41.59	41.85	41.46	41.69	240296
2014-04-21	41.59	42.08	41.41	41.50	266956
2014-04-22	41.41	41.69	41.21	41.40	382777
2014-04-23	43.30	45.71	43.13	44.52	1394280
2014-04-24	44.70	45.09	44.00	44.53	469501
2014-04-25	44.22	44.79	43.94	44.10	341290
2014-04-28	44.39	44.39	43.61	43.94	375809
2014-04-29	44.24	44.31	43.89	44.13	310038
2014-04-30	43.93	44.88	43.74	44.85	350924
2014-05-01	44.93	45.21	44.26	44.84	445886
2014-05-02	44.97	45.90	44.93	45.34	408175
2014-05-05	44.94	45.47	44.40	45.12	289464
2014-05-06	44.99	45.20	44.51	44.62	310250
2014-05-07	44.73	45.16	44.09	45.00	334616
2014-05-08	44.99	45.40	44.54	44.66	306712
2014-05-09	44.37	45.24	44.26	45.22	241158
2014-05-12	45.50	46.87	45.22	46.69	319003
2014-05-13	46.66	46.67	45.90	46.28	381485
2014-05-14	46.26	46.40	45.75	45.76	419959
2014-05-15	45.36	45.91	45.10	45.76	464238
2014-05-16	45.67	46.03	45.07	45.86	412963
2014-05-19	45.71	46.34	45.43	45.72	254978
2014-05-20	45.57	45.57	44.28	44.81	373363
2014-05-21	45.03	45.19	44.42	44.94	165186
2014-05-22	44.94	45.31	44.86	44.98	168537
2014-05-23	45.10	45.78	44.87	45.76	212957
2014-05-27	46.17	46.57	45.82	46.35	211027
2014-05-28	46.24	46.24	45.71	45.75	192009
2014-05-29	45.98	46.18	45.15	45.35	190386
2014-05-30	45.51	45.51	44.68	44.70	276124
2014-06-02	44.75	44.79	44.30	44.70	474632
2014-06-03	44.59	44.85	44.36	44.57	318672
2014-06-04	44.37	44.74	44.28	44.67	384619
2014-06-05	46.08	50.09	45.97	49.98	1403303
2014-06-06	50.42	50.99	50.07	50.99	654213
2014-06-09	50.74	51.12	49.76	50.00	454991
2014-06-10	50.06	50.35	49.84	50.26	350666
2014-06-11	50.17	50.26	49.55	49.62	273713
2014-06-12	49.50	49.50	48.67	49.02	246859
2014-06-13	49.30	49.61	48.95	49.10	178233
2014-06-16	49.89	50.00	48.46	48.93	247570
2014-06-17	48.92	49.29	48.52	48.71	341781
2014-06-18	48.82	49.27	48.14	49.17	284317
2014-06-19	49.43	49.56	48.82	49.29	222494
2014-06-20	49.59	50.10	49.33	50.01	637556
2014-06-23	49.88	50.00	49.50	49.85	347027
2014-06-24	49.67	50.40	49.26	49.32	384152
2014-06-25	49.12	49.53	48.59	48.99	222642
2014-06-26	48.97	49.26	48.25	49.18	174987
2014-06-27	48.83	50.20	48.78	50.07	1482967
2014-06-30	49.89	50.29	49.26	50.18	390615
2014-07-01	50.25	51.25	50.05	50.72	422798
2014-07-02	50.53	50.67	49.99	50.08	226704
2014-07-03	50.11	50.44	50.11	50.23	133422
2014-07-07	49.98	49.98	49.39	49.65	195979
2014-07-08	49.66	49.66	49.09	49.32	336633
2014-07-09	49.35	49.48	49.07	49.43	168813
2014-07-10	48.44	49.53	48.01	48.82	236444
2014-07-11	48.88	48.93	48.36	48.71	141784
2014-07-14	49.29	49.42	48.90	49.13	205616
2014-07-15	49.27	49.98	48.40	48.67	161805
2014-07-16	49.06	49.06	47.94	48.09	525372
2014-07-17	47.71	48.06	47.31	47.47	263990
2014-07-18	47.20	48.48	47.20	48.44	274329
2014-07-21	47.85	48.36	47.80	48.14	226472
2014-07-22	51.03	55.76	49.68	52.97	1650457
2014-07-23	53.03	53.03	51.49	51.54	457028
2014-07-24	51.48	51.98	50.89	51.04	380125
2014-07-25	50.53	51.38	50.50	50.59	256743
2014-07-28	50.50	50.94	49.50	49.78	250165
2014-07-29	49.77	50.34	49.55	49.93	370849
2014-07-30	50.29	50.31	49.88	50.25	344486
2014-07-31	49.51	50.25	49.05	49.96	693563
2014-08-01	49.87	50.17	49.59	50.09	584363
2014-08-04	50.10	50.52	49.75	50.51	393536
2014-08-05	50.16	50.79	50.02	50.39	225454
2014-08-06	50.18	50.30	49.85	50.18	184656
2014-08-07	50.33	50.51	49.69	49.81	295122
2014-08-08	49.70	50.62	49.70	50.53	119281
2014-08-11	50.62	51.24	50.62	51.00	233331
2014-08-12	50.63	51.67	50.53	50.89	200543
2014-08-13	50.92	51.38	50.62	51.36	217628
2014-08-14	51.35	51.63	51.02	51.41	199183
2014-08-15	51.83	51.83	50.88	51.40	266207
2014-08-18	51.85	52.67	51.65	52.64	251881
2014-08-19	52.71	52.94	52.47	52.75	276811
2014-08-20	52.48	52.73	52.29	52.61	194324
2014-08-21	52.67	52.76	51.68	52.08	219736
2014-08-22	52.14	52.14	51.29	51.67	244430
2014-08-25	52.05	52.38	51.83	52.05	137109
2014-08-26	52.20	52.46	51.98	52.10	277763
2014-08-27	52.28	52.35	51.89	52.28	231429
2014-08-28	52.16	52.55	51.58	51.91	256260
2014-08-29	51.96	52.29	51.67	52.23	132768
2014-09-02	52.43	53.14	51.97	52.56	310945
2014-09-03	52.63	52.76	52.37	52.66	280180
2014-09-04	52.74	53.06	52.26	52.33	335911
2014-09-05	52.12	52.69	51.82	52.45	163344
2014-09-08	52.44	52.79	51.71	51.91	227193
2014-09-09	51.74	51.83	51.01	51.03	210493
2014-09-10	50.97	51.71	50.75	51.53	171453
2014-09-11	51.22	51.76	51.18	51.67	203752
2014-09-12	51.71	51.87	50.71	50.98	190458
2014-09-15	51.05	51.15	50.56	50.93	186115
2014-09-16	50.81	51.30	50.50	51.08	303559
2014-09-17	51.04	51.60	50.96	51.12	198127
2014-09-18	51.43	51.59	51.14	51.38	122672
2014-09-19	51.50	51.50	50.13	50.61	500986
2014-09-22	50.36	50.71	49.65	49.67	230947
2014-09-23	49.55	49.84	49.37	49.60	297187
2014-09-24	49.60	50.02	49.41	49.72	131900
2014-09-25	49.55	49.73	48.52	48.66	263051
2014-09-26	48.67	48.82	48.35	48.74	190104
2014-09-29	48.44	48.96	48.15	48.57	175780
2014-09-30	48.71	48.86	47.58	47.62	348734
2014-10-01	47.46	47.84	46.53	46.55	422973
2014-10-02	46.43	47.41	46.27	46.97	381559
2014-10-03	47.51	47.70	47.19	47.33	198251
2014-10-06	47.39	47.93	47.33	47.60	165986
2014-10-07	47.13	47.72	46.92	46.95	265352
2014-10-08	46.84	47.76	46.52	47.44	518525
2014-10-09	47.27	47.46	45.90	45.96	261545
2014-10-10	45.69	46.62	45.43	45.49	271080
2014-10-13	45.60	46.46	44.99	45.45	319515
2014-10-14	45.89	47.02	45.23	45.94	392692
2014-10-15	45.22	46.87	44.79	46.43	362877
2014-10-16	45.68	47.02	45.68	46.77	362077
2014-10-17	47.45	47.75	46.45	46.60	222094
2014-10-20	46.52	47.59	46.47	47.54	272224
2014-10-21	47.75	48.89	47.57	48.50	210458
2014-10-22	48.50	48.69	47.58	47.64	168391
2014-10-23	48.26	49.28	48.26	48.50	268651
2014-10-24	48.65	48.95	48.29	48.47	181904
2014-10-27	48.14	48.36	47.84	48.31	185897
2014-10-28	48.45	49.74	48.45	49.66	380358
2014-10-29	49.88	50.20	49.37	49.84	234578
2014-10-30	49.54	50.68	48.66	50.44	275525
2014-10-31	51.60	51.60	50.39	51.21	304076
2014-11-03	51.17	51.48	50.60	51.07	300929
2014-11-04	50.88	51.57	50.64	50.80	254791
2014-11-05	51.24	51.65	50.81	51.21	122359
2014-11-06	51.42	51.88	51.08	51.75	151966
2014-11-07	51.68	51.74	51.19	51.58	221232
2014-11-10	51.60	51.83	51.10	51.81	325750
2014-11-11	51.52	51.52	47.17	48.70	1184549
2014-11-12	48.49	51.27	48.49	51.23	474476
2014-11-13	51.07	51.25	50.91	51.00	72393
2014-11-14	50.32	51.21	50.32	51.03	378586
2014-11-17	51.10	51.76	51.10	51.19	313802
2014-11-18	51.35	52.07	51.15	51.29	286997
2014-11-19	51.07	51.33	50.61	51.08	287234
2014-11-20	50.69	51.59	50.57	51.53	299682
2014-11-21	52.27	52.33	51.69	51.82	227261
2014-11-24	52.11	53.03	51.67	53.03	266734
2014-11-25	53.03	53.13	52.59	52.77	202004
2014-11-26	52.87	52.87	52.37	52.60	194855
2014-11-28	52.71	52.72	51.53	51.68	145454
2014-12-01	51.62	51.85	50.87	51.13	308984
2014-12-02	51.33	51.67	51.00	51.49	233922
2014-12-03	51.56	52.43	50.99	51.96	315737
2014-12-04	51.95	52.03	51.24	51.52	209315
2014-12-05	51.49	52.08	51.36	51.56	289085
2014-12-08	51.40	51.63	50.48	50.70	202605
2014-12-09	50.08	51.42	50.08	51.19	305498
2014-12-10	50.83	51.31	49.59	49.61	198452
2014-12-11	50.00	50.34	49.55	49.70	184338
2014-12-12	49.00	49.28	47.79	48.04	303609
2014-12-15	48.44	48.67	46.91	47.02	420621
2014-12-16	47.02	48.22	46.58	47.50	659260
2014-12-17	47.55	48.82	47.27	48.78	349686
2014-12-18	49.48	49.82	48.76	49.60	331788
2014-12-19	49.49	49.92	49.08	49.80	518304
2014-12-22	49.81	50.10	49.44	50.04	232846
2014-12-23	50.16	50.40	49.79	50.00	211916
2014-12-24	50.20	50.68	49.74	50.44	70322
2014-12-26	50.62	50.78	50.23	50.30	138041
2014-12-29	50.27	50.70	50.03	50.25	185763
2014-12-30	50.10	50.39	49.68	49.87	242286
2014-12-31	50.13	50.58	49.20	49.23	177062
2015-01-02	49.50	49.58	48.06	48.58	203481
2015-01-05	48.19	48.36	47.26	47.53	438165
2015-01-06	47.76	47.83	46.75	47.19	352409
2015-01-07	47.62	47.82	47.18	47.63	368350
2015-01-08	48.13	48.41	47.36	47.39	395713
2015-01-09	47.40	48.06	46.19	46.25	341718
2015-01-12	46.12	46.21	44.55	44.64	595662
2015-01-13	45.10	45.32	43.31	43.45	707505
2015-01-14	43.15	43.62	42.95	43.49	658491
2015-01-15	42.75	43.70	41.01	42.27	735129
2015-01-16	41.84	42.64	41.51	42.26	766714
2015-01-20	42.57	43.08	41.86	42.50	629467
2015-01-21	47.12	47.50	44.01	44.99	1104723
2015-01-22	45.37	45.93	44.00	45.91	483028
2015-01-23	45.83	46.03	44.70	45.36	427728
2015-01-26	45.47	46.63	44.55	45.81	472975
2015-01-27	45.09	45.76	44.86	45.19	268039
2015-01-28	45.57	45.82	44.75	44.94	355869
2015-01-29	45.17	45.72	44.55	45.63	243777
2015-01-30	45.17	45.62	44.56	44.61	271459
2015-02-02	44.69	45.33	44.17	45.31	255393
2015-02-03	45.65	46.92	45.37	46.91	359968
2015-02-04	46.53	46.91	45.94	46.09	248651
2015-02-05	46.58	47.07	46.22	47.04	308329
2015-02-06	47.16	47.91	46.69	47.66	321109
2015-02-09	47.39	48.46	47.03	48.12	401746
2015-02-10	48.57	48.58	47.99	48.22	386856
2015-02-11	48.05	48.33	47.74	48.13	294669
2015-02-12	48.49	48.80	48.05	48.48	227091
2015-02-13	48.41	49.42	48.14	48.59	332136
2015-02-17	48.49	49.51	48.11	49.02	323971
2015-02-18	48.77	49.61	48.14	48.65	438224
2015-02-19	48.37	48.63	47.16	48.25	311937
2015-02-20	48.33	48.91	47.51	48.75	313863
2015-02-23	48.49	48.75	48.13	48.60	213357
2015-02-24	48.73	49.40	48.70	49.39	314864
2015-02-25	49.45	49.69	48.90	49.21	304333
2015-02-26	49.02	49.61	48.81	49.16	195764
2015-02-27	49.00	49.33	48.52	48.55	179607
2015-03-02	48.55	49.04	48.27	48.98	276766
2015-03-03	48.67	48.97	48.34	48.54	207504
2015-03-04	48.22	48.71	47.88	48.63	213065
2015-03-05	48.81	49.15	48.05	48.65	215746
2015-03-06	48.06	48.51	47.55	47.83	199568
2015-03-09	48.04	49.08	47.51	48.92	301457
2015-03-10	48.40	48.64	47.86	47.92	234722
2015-03-11	47.86	48.23	47.54	48.19	287009
2015-03-12	48.63	49.53	48.25	49.39	322593
2015-03-13	49.38	49.38	48.07	48.78	211994
2015-03-16	49.06	49.64	48.88	49.48	222146
2015-03-17	49.19	49.57	48.64	49.42	208635
2015-03-18	49.34	50.70	48.96	50.43	200093
2015-03-19	50.13	50.30	49.79	49.93	117464
2015-03-20	50.31	50.85	50.10	50.73	525025
2015-03-23	50.53	50.89	50.05	50.71	218698
2015-03-24	50.61	50.99	50.30	50.92	138477
2015-03-25	51.00	51.43	50.58	50.60	453192
2015-03-26	50.47	50.90	50.05	50.29	434382
2015-03-27	50.05	50.48	49.91	50.41	178699
2015-03-30	50.61	51.17	50.53	50.98	148473
2015-03-31	50.64	51.11	50.41	51.01	289843
2015-04-01	50.81	51.08	50.15	50.91	155992
2015-04-02	50.91	51.49	50.46	50.95	151748
2015-04-06	50.51	51.55	50.50	51.42	342439
2015-04-07	50.03	50.03	48.29	48.36	678022
2015-04-08	48.34	48.56	47.91	48.53	290175
2015-04-09	48.34	49.05	48.29	48.74	350396
2015-04-10	49.05	49.26	48.83	49.20	183920
2015-04-13	49.19	49.78	49.18	49.26	136496
2015-04-14	49.26	49.63	48.86	49.30	188497
2015-04-15	49.44	50.04	49.24	49.71	215988
2015-04-16	49.44	49.70	49.22	49.36	171322
2015-04-17	49.08	49.15	48.32	48.79	344178
2015-04-20	48.07	49.05	48.07	48.58	330088
2015-04-21	48.85	50.67	48.25	49.13	460890
2015-04-22	48.68	49.16	47.90	48.93	395940
2015-04-23	48.67	49.14	48.61	49.00	164783
2015-04-24	49.20	49.42	48.33	48.46	202350
2015-04-27	48.54	49.15	48.45	48.79	262200
2015-04-28	48.80	49.11	48.48	48.96	131385
2015-04-29	48.78	48.96	48.27	48.52	151811
2015-04-30	48.06	48.28	46.96	47.05	372221
2015-05-01	47.10	47.82	46.84	47.35	191477
2015-05-04	47.44	47.94	47.25	47.39	260596
2015-05-05	47.09	47.63	46.40	46.84	437003
2015-05-06	46.88	47.40	46.37	47.39	286012
2015-05-07	47.28	48.37	47.07	47.99	473283
2015-05-08	48.65	49.05	48.30	48.66	448815
2015-05-11	48.56	49.10	48.42	49.01	312698
2015-05-12	48.61	49.22	48.15	49.16	252110
2015-05-13	49.28	49.94	49.01	49.85	253315
2015-05-14	49.91	50.66	49.68	50.66	306063
2015-05-15	50.50	50.75	50.44	50.65	301540
2015-05-18	50.48	51.30	50.44	51.25	255858
2015-05-19	51.25	51.25	50.30	50.76	284439
2015-05-20	50.93	51.28	50.59	51.08	196719
2015-05-21	52.61	54.59	52.45	53.79	756945
2015-05-22	53.80	54.30	52.90	53.16	398838
2015-05-26	52.72	53.57	51.90	52.14	370624
2015-05-27	52.36	52.50	51.77	52.41	454346
2015-05-28	52.44	52.50	51.52	51.81	331413
2015-05-29	51.75	51.93	50.64	50.94	316336
2015-06-01	51.17	51.79	50.56	51.76	350602
2015-06-02	51.47	52.47	51.40	51.89	377266
2015-06-03	52.05	52.98	51.92	52.96	364474
2015-06-04	52.49	53.15	51.92	53.01	673011
2015-06-05	53.07	54.13	52.81	54.05	467592
2015-06-08	54.19	54.19	53.16	53.52	318828
2015-06-09	53.52	53.55	53.15	53.46	322600
2015-06-10	53.33	54.45	53.33	54.03	543019
2015-06-11	54.38	54.38	53.67	54.20	259196
2015-06-12	53.90	54.17	53.64	53.92	291126
2015-06-15	53.65	54.10	53.05	54.09	371124
2015-06-16	53.91	54.65	53.60	54.53	460347
2015-06-17	54.65	55.45	54.56	54.82	583341
2015-06-18	55.06	55.96	54.75	55.56	390059
2015-06-19	55.63	55.72	55.21	55.31	401083
2015-06-22	55.69	55.91	55.32	55.68	253467
2015-06-23	55.72	55.93	55.63	55.83	301274
2015-06-24	55.75	56.38	55.70	56.25	473917
2015-06-25	56.32	56.38	55.79	56.10	321592
2015-06-26	56.38	56.55	55.95	56.40	795786
2015-06-29	55.58	56.39	54.86	54.94	373363
2015-06-30	55.23	55.37	54.80	54.99	271403
2015-07-01	55.59	55.59	54.90	54.99	419507
2015-07-02	55.16	55.22	54.59	54.80	359261
2015-07-06	54.50	55.31	54.28	54.66	399745
2015-07-07	54.78	54.78	53.22	54.27	386750
2015-07-08	53.75	54.30	53.00	53.46	358421
2015-07-09	53.86	54.35	52.91	52.92	396206
2015-07-10	53.68	53.88	53.22	53.38	346365
2015-07-13	53.87	53.91	52.97	53.19	434586
2015-07-14	53.30	54.64	53.11	54.52	477436
2015-07-15	54.62	54.62	53.97	54.14	196460
2015-07-16	54.20	54.74	54.00	54.08	229624
2015-07-17	54.30	54.36	53.45	53.53	582500
2015-07-20	54.06	54.27	53.24	53.37	394146
2015-07-21	50.50	51.70	48.63	49.05	1913749
2015-07-22	48.96	49.75	48.95	49.25	799153
2015-07-23	49.14	49.64	48.55	48.58	620321
2015-07-24	48.30	48.34	47.31	47.37	414370
2015-07-27	47.06	47.34	46.62	46.94	443086
2015-07-28	47.04	47.90	46.41	47.73	403284
2015-07-29	47.51	48.76	47.36	48.55	315518
2015-07-30	48.23	48.80	47.85	48.68	343286
2015-07-31	48.82	49.54	48.71	49.36	569534
2015-08-03	49.46	49.46	47.98	48.58	295170
2015-08-04	48.67	49.53	47.88	47.91	427259
2015-08-05	48.05	48.57	47.97	47.99	567340
2015-08-06	48.19	48.38	47.84	48.13	303889
2015-08-07	47.83	48.28	47.80	48.22	469337
2015-08-10	48.71	49.58	48.65	49.30	230680
2015-08-11	48.60	48.90	48.17	48.27	198403
2015-08-12	47.57	48.46	47.24	48.31	318676
2015-08-13	48.25	48.47	47.93	48.01	158243
2015-08-14	47.83	48.58	47.67	48.26	279583
2015-08-17	48.25	48.89	47.80	48.56	345438
2015-08-18	48.50	48.81	48.26	48.41	285734
2015-08-19	47.91	48.47	47.65	47.75	333687
2015-08-20	47.42	47.54	46.54	46.56	367867
2015-08-21	45.86	46.70	45.10	45.17	897261
2015-08-24	42.62	45.07	42.01	43.64	706464
2015-08-25	45.22	45.22	43.35	43.40	772517
2015-08-26	44.23	44.72	43.30	43.97	440749
2015-08-27	44.24	45.06	43.82	44.93	589136
2015-08-28	44.54	45.43	44.45	44.83	314817
2015-08-31	44.79	46.07	44.50	45.60	351656
2015-09-01	44.56	45.31	44.00	44.06	306112
2015-09-02	44.77	45.20	44.56	45.17	346899
2015-09-03	45.22	45.84	44.97	45.43	495707
2015-09-04	44.72	45.01	44.31	44.36	179175
2015-09-08	45.08	45.64	44.83	45.40	208173
2015-09-09	45.81	45.81	44.68	44.74	143713
2015-09-10	44.72	45.18	44.22	44.32	197929
2015-09-11	44.05	44.49	43.95	44.26	216671
2015-09-14	44.00	44.19	43.06	43.13	396844
2015-09-15	43.06	43.84	42.97	43.67	434133
2015-09-16	43.81	44.45	43.62	44.39	244503
2015-09-17	44.39	44.39	43.24	43.35	351673
2015-09-18	43.30	43.52	43.04	43.26	1151980
2015-09-21	43.66	44.18	43.11	43.26	430033
2015-09-22	42.56	42.99	41.83	42.16	233215
2015-09-23	42.16	42.26	41.27	41.30	192536
2015-09-24	41.00	41.00	40.30	40.58	382403
2015-09-25	41.03	41.22	40.25	40.36	320269
2015-09-28	40.12	40.48	39.82	40.00	286987
2015-09-29	39.97	40.53	39.97	40.39	288623
2015-09-30	40.74	41.25	40.43	40.70	349131
2015-10-01	40.71	40.95	39.73	40.26	505298
2015-10-02	39.91	40.87	39.68	40.84	332001
2015-10-05	40.99	42.89	40.99	42.84	350411
2015-10-06	42.73	43.39	42.61	42.90	225314
2015-10-07	43.26	44.73	43.26	44.65	464099
2015-10-08	44.57	46.23	44.31	46.20	366526
2015-10-09	46.27	46.69	45.96	46.37	294028
2015-10-12	46.29	46.29	45.39	45.54	209624
2015-10-13	44.90	45.17	44.00	44.27	199298
2015-10-14	44.20	44.33	43.19	43.26	237615
2015-10-15	43.51	44.10	42.50	43.74	211883
2015-10-16	43.67	43.78	42.69	43.14	205893
2015-10-19	42.84	43.15	42.76	43.00	177078
2015-10-20	43.00	43.52	42.59	43.25	341075
2015-10-21	43.55	43.69	42.98	43.11	181186
2015-10-22	43.29	45.12	43.23	44.71	223975
2015-10-23	45.00	45.12	44.37	45.10	182173
2015-10-26	45.16	45.37	44.98	45.12	183050
2015-10-27	44.82	45.18	43.53	43.76	333021
2015-10-28	43.71	45.83	43.67	45.74	315774
2015-10-29	45.54	46.31	45.54	45.99	177871
2015-10-30	45.96	46.14	45.36	45.50	181897
2015-11-02	45.41	46.33	45.41	46.15	255048
2015-11-03	45.95	47.29	45.81	46.92	256838
2015-11-04	47.02	47.65	46.72	47.48	202854
2015-11-05	47.50	48.00	46.96	47.25	405326
2015-11-06	46.90	47.73	46.81	47.70	414092
2015-11-09	47.57	47.96	45.78	45.95	385381
2015-11-10	45.00	48.54	43.82	48.04	686360
2015-11-11	47.99	47.99	46.78	47.28	369826
2015-11-12	46.74	47.17	45.98	46.05	275713
2015-11-13	45.75	46.78	45.72	46.06	250612
2015-11-16	45.80	46.65	45.68	46.63	310858
2015-11-17	46.65	47.02	45.91	46.31	362096
2015-11-18	46.61	47.69	46.20	47.64	203567
2015-11-19	47.54	48.17	47.46	48.09	365838
2015-11-20	48.39	48.80	47.20	48.31	209391
2015-11-23	48.21	49.05	48.21	48.79	300604
2015-11-24	48.41	49.98	48.41	49.83	275641
2015-11-25	49.76	50.00	49.46	49.68	353464
2015-11-27	49.61	50.66	49.33	50.15	222346
2015-11-30	50.53	50.77	49.81	50.43	353089
2015-12-01	50.63	50.92	50.18	50.74	331680
2015-12-02	50.62	51.11	50.40	50.84	370672
2015-12-03	50.93	51.27	49.67	49.84	453334
2015-12-04	49.70	51.15	49.70	50.88	419824
2015-12-07	50.66	50.73	49.72	49.99	337121
2015-12-08	49.41	49.61	48.18	48.40	435261
2015-12-09	48.33	49.01	47.61	47.92	400033
2015-12-10	48.02	48.75	47.72	48.55	280663
2015-12-11	47.48	48.51	47.48	48.25	444505
2015-12-14	48.40	48.78	47.83	48.71	422619
2015-12-15	49.12	49.37	48.58	49.17	291864
2015-12-16	49.63	50.36	49.11	50.21	383029
2015-12-17	50.21	50.21	49.58	49.71	431514
2015-12-18	49.72	50.30	49.02	49.05	697497
2015-12-21	49.50	50.09	48.94	49.22	487886
2015-12-22	49.34	50.16	48.92	50.01	293243
2015-12-23	50.24	50.91	50.03	50.70	211841
2015-12-24	50.62	51.28	50.62	51.13	113084
2015-12-28	50.79	50.79	50.12	50.55	194802
2015-12-29	50.79	51.34	50.28	50.99	274119
2015-12-30	51.06	51.13	50.56	50.84	225154
2015-12-31	50.65	50.74	49.64	49.66	316935
2016-01-04	48.74	49.78	48.11	49.76	435135
2016-01-05	49.92	50.51	49.35	50.23	355063
2016-01-06	49.35	49.97	48.48	48.86	572313
2016-01-07	47.93	48.19	46.60	46.89	372921
2016-01-08	47.17	47.19	46.01	46.10	395670
2016-01-11	46.26	47.82	46.03	46.61	459758
2016-01-12	46.93	47.44	46.28	47.14	324171
2016-01-13	47.37	47.59	45.91	45.93	399890
2016-01-14	46.08	46.86	45.34	46.31	420980
2016-01-15	45.00	45.53	44.21	44.94	496090
2016-01-19	45.13	45.39	44.60	44.95	741002
2016-01-20	43.50	44.06	41.24	43.48	878285
2016-01-21	43.40	44.78	43.32	44.03	405824
2016-01-22	44.80	46.18	44.75	45.67	372650
2016-01-25	45.34	45.61	44.64	44.75	322205
2016-01-26	45.20	46.34	45.20	46.30	327211
2016-01-27	46.00	46.45	45.33	45.45	460913
2016-01-28	45.91	46.20	45.21	45.37	425165
2016-01-29	45.61	46.26	45.37	46.19	646671
2016-02-01	45.97	46.10	45.42	45.81	364916
2016-02-02	45.24	45.45	44.39	44.45	428334
2016-02-03	45.02	45.42	44.21	45.00	386963
2016-02-04	45.00	46.11	44.96	45.56	560594
2016-02-05	45.30	45.60	44.94	45.11	495234
2016-02-08	44.71	45.11	43.71	44.40	425324
2016-02-09	43.72	44.73	43.61	43.79	581072
2016-02-10	43.97	44.82	43.96	44.00	345871
2016-02-11	43.14	44.40	42.45	42.91	425468
2016-02-12	43.59	44.44	42.01	44.19	386520
2016-02-16	44.94	46.64	44.42	46.31	376984
2016-02-17	46.56	47.59	46.56	47.48	482406
2016-02-18	47.35	47.63	47.06	47.20	191681
2016-02-19	46.93	47.32	46.57	46.66	210971
2016-02-22	46.68	47.21	46.28	46.36	393408
2016-02-23	46.13	47.25	46.01	46.08	331804
2016-02-24	45.49	46.73	45.31	46.63	238368
2016-02-25	46.72	46.90	45.96	46.76	196410
2016-02-26	47.05	47.41	46.53	46.70	267653
2016-02-29	46.70	47.32	46.70	46.95	507371
2016-03-01	47.48	49.01	47.25	48.86	289525
2016-03-02	48.74	49.45	47.66	48.86	291266
2016-03-03	49.47	49.84	49.09	49.38	257790
2016-03-04	49.10	50.29	48.62	49.95	240141
2016-03-07	49.88	50.34	49.56	49.97	246882
2016-03-08	49.57	49.57	48.65	48.68	325477
2016-03-09	48.93	49.52	48.50	49.35	316471
2016-03-10	49.58	49.67	48.90	49.32	193614
2016-03-11	49.78	50.48	49.60	50.35	210011
2016-03-14	50.19	50.49	49.43	50.08	238600
2016-03-15	49.79	50.23	49.05	49.94	214660
2016-03-16	49.69	51.32	49.69	51.08	218880
2016-03-17	51.08	52.63	51.01	52.41	215767
2016-03-18	52.28	53.35	52.28	53.24	630788
2016-03-21	53.04	53.30	52.96	53.02	235707
2016-03-22	51.90	53.23	51.90	52.90	259337
2016-03-23	52.90	53.11	51.87	51.89	264269
2016-03-24	51.52	51.52	51.01	51.45	331771
2016-03-28	51.77	51.83	51.19	51.38	110868
2016-03-29	51.82	53.26	50.95	52.05	349375
2016-03-30	53.50	53.50	52.62	52.62	255092
2016-03-31	52.56	52.99	51.99	52.02	254837
2016-04-01	51.47	52.55	51.07	52.38	255300
2016-04-04	52.51	52.89	51.52	51.53	145876
2016-04-05	51.04	51.68	50.70	51.34	258309
2016-04-06	51.27	51.89	50.78	51.66	178968
2016-04-07	51.22	51.91	50.73	51.01	238075
2016-04-08	51.75	52.27	51.11	51.31	136957
2016-04-11	51.63	52.40	51.58	51.62	165385
2016-04-12	51.77	52.68	51.64	52.19	117407
2016-04-13	52.97	53.02	52.39	52.64	347080
2016-04-14	52.74	52.89	52.29	52.37	231088
2016-04-15	52.22	53.00	52.22	52.59	302014
2016-04-18	52.20	53.00	52.20	52.83	206319
2016-04-19	53.43	53.43	52.40	52.85	302080
2016-04-20	52.30	56.83	51.91	55.35	1388665
2016-04-21	55.00	55.79	53.83	54.84	806779
2016-04-22	54.09	55.41	54.09	54.91	682825
2016-04-25	55.16	55.38	54.43	54.71	371673
2016-04-26	54.67	55.05	54.47	54.91	326891
2016-04-27	55.00	55.60	54.81	55.19	501856
2016-04-28	55.03	55.34	53.94	55.15	415965
2016-04-29	55.10	55.49	53.90	54.21	391809
2016-05-02	54.27	54.99	53.81	54.97	331060
2016-05-03	54.60	54.60	53.41	53.67	296189
2016-05-04	53.38	53.90	53.07	53.24	325390
2016-05-05	53.36	53.71	53.08	53.24	277802
2016-05-06	53.09	54.34	53.04	54.34	305414
2016-05-09	54.21	54.45	53.76	54.01	264122
2016-05-10	54.45	55.31	53.04	55.24	228220
2016-05-11	55.09	55.65	54.11	55.14	262519
2016-05-12	55.38	55.65	54.58	55.40	343357
2016-05-13	55.15	55.28	54.32	54.47	634367
2016-05-16	54.62	55.46	54.62	55.05	255747
2016-05-17	55.00	55.38	54.79	55.01	395941
2016-05-18	54.90	55.61	54.70	55.05	285767
2016-05-19	54.90	55.02	54.20	54.54	461505
2016-05-20	54.92	55.56	54.33	55.23	243628
2016-05-23	55.26	55.51	54.95	55.15	191161
2016-05-24	55.40	56.82	55.35	56.71	285105
2016-05-25	56.99	57.33	55.93	57.21	341131
2016-05-26	57.38	58.00	56.95	57.14	348274
2016-05-27	57.15	57.30	56.66	56.87	219695
2016-05-31	56.76	57.29	56.65	56.94	294383
2016-06-01	56.75	57.53	56.20	57.48	276658
2016-06-02	57.30	57.90	57.18	57.86	188792
2016-06-03	57.92	57.92	57.20	57.72	155581
2016-06-06	59.37	59.37	57.65	58.64	321725
2016-06-07	58.57	58.97	58.48	58.84	199520
2016-06-08	58.89	59.60	58.84	59.39	357106
2016-06-09	58.99	59.18	58.58	59.13	194333
2016-06-10	58.26	58.49	57.56	57.96	206370
2016-06-13	57.85	58.99	56.70	56.77	248593
2016-06-14	56.51	57.14	56.38	56.84	176331
2016-06-15	56.92	57.81	56.66	57.31	298516
2016-06-16	56.94	58.00	56.61	57.80	249000
2016-06-17	57.96	58.30	57.50	57.87	562924
2016-06-20	58.66	58.94	57.97	58.49	192626
2016-06-21	58.72	58.79	58.25	58.45	237848
2016-06-22	58.67	58.88	58.18	58.20	241997
2016-06-23	58.88	59.25	58.09	59.20	275535
2016-06-24	56.39	57.25	55.28	55.67	1579687
2016-06-27	54.91	54.95	53.18	53.52	403802
2016-06-28	54.19	54.60	53.71	54.51	247598
2016-06-29	55.36	56.14	55.12	56.06	342532
2016-06-30	56.31	57.67	55.67	57.64	274904
2016-07-01	57.87	58.57	57.46	57.91	269994
2016-07-05	57.33	57.76	56.13	56.53	201613
2016-07-06	56.09	57.36	56.00	56.80	193793
2016-07-07	57.05	57.77	56.55	57.18	144844
2016-07-08	57.68	58.85	57.42	58.76	214486
2016-07-11	59.02	59.75	58.53	59.33	194673
2016-07-12	59.75	60.34	58.01	59.87	392914
2016-07-13	60.26	60.43	59.68	59.87	171404
2016-07-14	60.26	60.71	59.58	59.68	198577
2016-07-15	60.33	60.50	59.70	59.81	391097
2016-07-18	59.77	60.25	59.36	59.37	303660
2016-07-19	59.44	59.96	59.15	59.30	264863
2016-07-20	59.75	59.75	58.90	59.42	504473
2016-07-21	58.90	59.85	57.28	57.65	420482
2016-07-22	57.57	58.00	57.14	57.86	331850
2016-07-25	57.90	58.07	57.59	57.69	243251
2016-07-26	57.58	58.42	57.58	58.32	251569
2016-07-27	58.46	58.84	58.21	58.52	315133
2016-07-28	58.53	58.87	58.18	58.36	160904
2016-07-29	58.37	58.98	57.94	58.54	235412
2016-08-01	58.48	58.98	57.92	58.48	218474
2016-08-02	58.50	58.80	57.27	57.35	162921
2016-08-03	57.38	58.21	57.02	58.13	137559
2016-08-04	58.04	58.81	57.73	58.44	191566
2016-08-05	58.78	59.05	58.44	58.93	224744
2016-08-08	58.99	59.45	58.01	59.21	223633
2016-08-09	59.36	59.77	58.91	59.58	235099
2016-08-10	59.58	59.78	59.00	59.29	226743
2016-08-11	59.25	59.86	59.25	59.66	172589
2016-08-12	59.64	59.64	59.19	59.35	132886
2016-08-15	59.57	60.59	59.57	60.38	130589
2016-08-16	60.33	60.57	59.77	59.80	180476
2016-08-17	59.85	60.71	59.85	60.46	291208
2016-08-18	60.22	61.29	60.22	61.23	339843
2016-08-19	60.95	61.90	60.85	61.78	227060
2016-08-22	61.31	62.30	61.31	62.11	239104
2016-08-23	62.51	62.59	61.97	62.10	254841
2016-08-24	62.11	62.30	61.34	61.53	161086
2016-08-25	61.45	62.04	61.13	61.94	148537
2016-08-26	61.93	62.51	61.90	62.37	166901
2016-08-29	62.61	63.13	62.18	63.02	208607
2016-08-30	63.00	63.31	62.56	62.91	160493
2016-08-31	62.96	63.23	62.44	62.72	254440
2016-09-01	62.91	63.19	62.22	62.99	184633
2016-09-02	63.42	63.78	63.03	63.77	160706
2016-09-06	63.65	63.98	62.83	62.90	192162
2016-09-07	62.94	62.94	62.21	62.68	223577
2016-09-08	62.66	62.86	62.31	62.59	87225
2016-09-09	61.98	62.13	60.35	60.37	196867
2016-09-12	60.00	61.70	60.00	61.66	149091
2016-09-13	61.07	61.57	59.65	59.69	229764
2016-09-14	59.55	60.12	58.99	59.43	175157
2016-09-15	59.60	60.13	59.40	60.07	151346
2016-09-16	60.04	60.04	59.25	59.45	301105
2016-09-19	59.88	60.45	59.55	60.08	197326
2016-09-20	60.57	60.99	60.00	60.02	205923
2016-09-21	60.17	60.68	59.81	60.62	272153
2016-09-22	61.28	61.65	61.02	61.57	254786
2016-09-23	61.36	61.86	61.25	61.32	235089
2016-09-26	60.88	61.55	60.52	61.00	156321
2016-09-27	60.85	61.57	60.51	61.41	150636
2016-09-28	61.35	62.23	61.15	62.16	209301
2016-09-29	62.10	62.25	61.29	61.59	117193
2016-09-30	61.80	62.91	61.67	62.48	232102
2016-10-03	61.97	63.20	61.75	62.57	253029
2016-10-04	62.53	62.89	61.50	61.72	167033
2016-10-05	61.81	62.66	61.51	61.87	239713
2016-10-06	61.55	62.28	61.37	61.99	304452
2016-10-07	61.83	61.83	60.32	60.65	233649
2016-10-10	61.12	61.66	60.67	60.90	117551
2016-10-11	60.80	61.06	58.67	59.19	246701
2016-10-12	59.32	59.75	58.74	59.43	287953
2016-10-13	58.90	59.42	58.23	59.19	347543
2016-10-14	59.49	60.22	59.20	59.21	432944
2016-10-17	59.28	59.93	59.28	59.54	189544
2016-10-18	60.33	60.36	59.23	59.28	173125
2016-10-19	59.25	59.59	59.07	59.21	308184
2016-10-20	58.85	59.22	58.41	58.65	187361
2016-10-21	58.11	58.96	57.81	58.51	190740
2016-10-24	58.87	59.51	58.58	58.88	170624
2016-10-25	58.82	59.47	58.20	58.45	159022
2016-10-26	58.21	59.48	58.21	58.91	183962
2016-10-27	59.18	59.68	58.17	58.42	214736
2016-10-28	58.48	59.57	58.47	58.54	239230
2016-10-31	58.76	59.38	58.59	58.98	314863
2016-11-01	59.24	59.46	57.51	57.67	222248
2016-11-02	57.61	58.58	57.43	57.45	227528
2016-11-03	57.73	57.90	57.11	57.31	372748
2016-11-04	57.60	59.95	57.36	59.11	377592
2016-11-07	60.19	60.74	59.51	60.45	257821
2016-11-08	60.53	60.88	59.88	60.05	308219
2016-11-09	59.47	63.00	57.09	62.85	539464
2016-11-10	63.28	63.76	62.54	63.26	512314
2016-11-11	63.28	64.75	62.90	63.51	954195
2016-11-14	64.97	66.30	64.12	65.15	609183
2016-11-15	66.00	67.99	64.56	67.95	700978
2016-11-16	67.45	67.95	66.40	67.93	471298
2016-11-17	68.02	68.44	67.26	67.36	591865
2016-11-18	67.25	67.45	66.73	67.27	413446
2016-11-21	67.40	67.71	67.04	67.70	357831
2016-11-22	68.04	68.21	67.66	67.81	443560
2016-11-23	67.74	68.98	67.05	67.96	465627
2016-11-25	67.95	67.98	67.74	67.98	191581
2016-11-28	67.93	68.07	67.20	67.29	313473
2016-11-29	67.46	68.45	67.34	67.38	447357
2016-11-30	67.50	68.34	67.50	67.73	655647
2016-12-01	68.14	68.53	67.78	68.39	521781
2016-12-02	68.33	69.20	67.92	68.94	371575
2016-12-05	69.30	69.97	68.79	68.97	371784
2016-12-06	69.05	69.87	68.70	69.84	374333
2016-12-07	70.00	71.41	69.63	71.10	323253
2016-12-08	71.31	71.46	70.57	70.84	293627
2016-12-09	70.76	70.78	70.00	70.07	267895
2016-12-12	69.89	70.58	69.32	70.29	351465
2016-12-13	70.24	71.11	69.95	70.64	362968
2016-12-14	70.39	71.08	69.11	69.22	331609
2016-12-15	69.22	70.37	68.89	70.14	264330
2016-12-16	70.30	70.90	69.38	70.30	893670
2016-12-19	69.79	70.32	69.25	70.00	257858
2016-12-20	70.15	70.74	69.64	70.46	196992
2016-12-21	70.65	70.93	69.94	70.08	246616
2016-12-22	70.09	70.41	69.39	70.16	200470
2016-12-23	70.20	70.94	69.90	70.39	117052
2016-12-27	70.38	70.63	70.04	70.25	119698
2016-12-28	70.22	70.22	68.99	69.18	160678
2016-12-29	69.32	69.62	68.67	69.23	170153
2016-12-30	69.39	69.45	68.79	69.05	164267
2017-01-03	69.83	70.30	68.81	69.47	211990
2017-01-04	69.76	70.50	69.73	70.19	317473
2017-01-05	69.95	70.36	68.33	69.20	267242
2017-01-06	68.99	69.48	68.57	69.19	236789
2017-01-09	69.19	69.19	67.91	68.17	274824
2017-01-10	68.10	69.35	67.69	69.16	257141
2017-01-11	69.05	69.77	68.97	69.66	166012
2017-01-12	69.48	69.48	67.27	68.72	190200
2017-01-13	69.01	69.78	69.01	69.58	173744
2017-01-17	69.32	69.32	67.82	67.92	187382
2017-01-18	68.19	68.55	67.77	68.44	187194
2017-01-19	68.45	68.82	66.91	67.46	282768
2017-01-20	67.51	67.99	67.20	67.60	209793
2017-01-23	67.33	67.98	65.75	65.80	329049
2017-01-24	68.00	70.38	66.93	69.39	1062863
2017-01-25	69.70	69.70	69.00	69.44	361528
2017-01-26	69.44	70.26	69.15	70.23	410729
2017-01-27	70.14	70.89	69.90	70.00	218408
2017-01-30	69.34	70.37	68.20	70.03	477964
2017-01-31	69.68	70.39	68.70	69.64	373527
2017-02-01	69.96	70.31	69.02	69.51	276719
2017-02-02	68.75	69.37	68.26	69.15	323962
2017-02-03	69.94	70.43	69.55	70.33	211522
2017-02-06	70.05	70.27	69.56	70.01	162855
2017-02-07	70.25	70.69	69.54	69.73	227624
2017-02-08	69.56	69.82	69.05	69.40	215282
2017-02-09	69.40	70.74	69.25	70.39	231192
2017-02-10	70.71	70.83	69.84	70.24	274608
2017-02-13	70.45	70.75	69.96	70.04	185947
2017-02-14	69.72	70.11	69.50	70.06	204092
2017-02-15	69.64	70.57	69.64	70.39	105101
2017-02-16	70.63	70.69	69.79	70.21	108186
2017-02-17	70.07	70.40	69.74	70.38	183493
2017-02-21	70.64	71.27	70.30	71.19	269402
2017-02-22	71.08	71.23	70.66	71.00	196524
2017-02-23	71.25	71.25	69.62	70.02	165698
2017-02-24	69.50	70.10	69.41	70.09	239925
2017-02-27	70.20	71.97	70.07	71.86	607082
2017-02-28	72.00	72.07	70.42	70.45	295311
2017-03-01	71.28	72.28	71.28	71.96	374398
2017-03-02	72.00	72.09	70.71	70.81	186640
2017-03-03	70.80	71.44	70.15	70.39	356667
2017-03-06	70.17	70.79	69.77	70.54	159571
2017-03-07	70.46	70.92	69.90	69.96	199895
2017-03-08	70.08	70.30	69.31	69.37	143901
2017-03-09	69.42	69.77	68.32	68.45	117919
2017-03-10	68.94	69.20	67.53	68.09	318344
2017-03-13	68.15	68.60	68.11	68.52	134834
2017-03-14	68.26	68.26	67.32	67.96	131085
2017-03-15	68.45	69.14	68.03	68.99	238408
2017-03-16	69.09	69.43	68.42	68.59	174599
2017-03-17	68.33	69.06	68.24	68.84	534846
2017-03-20	68.85	69.29	68.51	68.87	210038
2017-03-21	69.28	69.28	66.87	66.92	266187
2017-03-22	66.67	68.14	65.65	65.85	370418
2017-03-23	65.74	66.88	65.47	66.37	290682
2017-03-24	66.63	67.50	66.38	66.73	283171
2017-03-27	65.67	67.35	65.51	67.14	311101
2017-03-28	66.93	67.97	66.72	67.64	175293
2017-03-29	67.47	67.90	67.26	67.62	152009
2017-03-30	67.55	68.36	67.55	68.33	246752
2017-03-31	68.21	68.65	67.88	67.92	326990
2017-04-03	68.10	68.49	67.10	68.18	539943
2017-04-04	68.05	68.75	67.30	68.66	422725
2017-04-05	69.25	69.45	67.89	67.91	388327
2017-04-06	68.01	68.89	67.37	68.77	295467
2017-04-07	68.82	69.35	68.45	68.89	159908
2017-04-10	68.95	69.43	67.84	68.83	112711
2017-04-11	68.46	69.52	67.21	69.52	242695
2017-04-12	69.52	69.52	67.63	67.74	145333
2017-04-13	68.39	68.56	67.27	67.73	219708
2017-04-17	67.98	68.83	67.76	68.75	215869
2017-04-18	68.42	69.12	68.05	68.80	252138
2017-04-19	69.21	69.88	69.11	69.12	213934
2017-04-20	66.00	68.50	65.57	67.26	916513
2017-04-21	67.18	67.63	66.99	67.06	308321
2017-04-24	68.10	68.64	67.61	67.97	318400
2017-04-25	68.55	69.00	68.01	68.16	302881
2017-04-26	68.02	68.31	67.69	68.05	390887
2017-04-27	68.18	68.74	67.47	67.57	261236
2017-04-28	67.73	67.97	67.00	67.67	410250
2017-05-01	67.89	68.38	67.29	68.17	255414
2017-05-02	68.10	68.35	67.40	67.56	272364
2017-05-03	67.24	67.51	66.55	67.23	479100
2017-05-04	67.43	67.49	66.90	67.28	209094
2017-05-05	67.72	67.72	66.72	67.41	340101
2017-05-08	67.32	67.68	67.14	67.55	471495
2017-05-09	67.50	67.75	66.93	67.26	306931
2017-05-10	67.28	67.63	66.75	66.79	248570
2017-05-11	66.62	67.08	65.81	66.76	239190
2017-05-12	66.53	66.56	65.83	66.16	142016
2017-05-15	66.41	67.45	66.37	67.36	304291
2017-05-16	67.33	67.59	66.67	67.37	343330
2017-05-17	66.31	66.88	66.16	66.48	502228
2017-05-18	66.11	66.63	65.22	66.33	406902
2017-05-19	66.50	67.33	66.18	66.84	291573
2017-05-22	67.02	67.46	66.64	67.16	247503
2017-05-23	67.37	67.71	66.33	67.50	205858
2017-05-24	67.60	68.62	66.22	68.06	222365
2017-05-25	68.27	68.76	67.82	68.61	229878
2017-05-26	68.54	68.63	68.21	68.29	136204
2017-05-30	68.15	68.18	67.55	67.78	125652
2017-05-31	67.90	68.37	66.79	68.12	279223
2017-06-01	68.34	69.16	67.82	69.14	194911
2017-06-02	69.24	70.56	68.80	69.63	242318
2017-06-05	69.67	70.20	69.33	69.63	215936
2017-06-06	69.15	69.84	68.63	69.27	225643
2017-06-07	69.39	70.25	68.75	69.32	280421
2017-06-08	69.26	70.71	68.89	70.52	241328
2017-06-09	70.72	71.40	70.60	70.89	274877
2017-06-12	70.96	71.50	69.68	70.07	351138
2017-06-13	70.15	70.29	69.54	69.84	211095
2017-06-14	69.86	70.52	69.38	69.99	433243
2017-06-15	69.05	69.69	68.36	68.60	408676
2017-06-16	67.68	69.18	67.11	69.14	692641
2017-06-19	69.51	69.94	68.29	68.99	315425
2017-06-20	68.81	68.81	67.35	68.02	274705
2017-06-21	68.24	68.37	66.92	66.98	206785
2017-06-22	67.68	69.04	67.27	68.97	407427
2017-06-23	69.01	69.15	67.78	68.90	325715
2017-06-26	68.91	69.27	68.50	68.88	243379
2017-06-27	68.78	69.00	67.98	68.02	268013
2017-06-28	68.53	68.89	68.03	68.35	352169
2017-06-29	68.55	68.55	67.10	67.32	265584
2017-06-30	67.53	68.32	66.55	67.58	220321
2017-07-03	67.87	68.45	67.46	67.88	134048
2017-07-05	67.62	68.29	67.45	68.21	263914
2017-07-06	67.98	68.35	66.85	67.15	283134
2017-07-07	67.39	67.86	67.05	67.32	338430
2017-07-10	66.94	67.85	66.58	67.49	364616
2017-07-11	67.50	68.24	67.04	68.17	359485
2017-07-12	68.55	69.14	67.85	67.90	257291
2017-07-13	67.81	67.84	67.04	67.48	156709
2017-07-14	68.03	69.82	67.72	69.56	283039
2017-07-17	69.46	69.75	68.52	68.71	269789
2017-07-18	68.39	68.78	67.44	68.31	163409
2017-07-19	68.48	69.55	68.01	69.30	230289
2017-07-20	69.49	69.71	69.21	69.42	110134
2017-07-21	69.87	69.87	68.27	68.55	265962
2017-07-24	68.53	69.09	68.03	68.88	404542
2017-07-25	71.58	72.97	70.37	72.35	941476
2017-07-26	72.21	72.60	70.35	70.41	313347
2017-07-27	70.08	70.72	70.06	70.43	194797
2017-07-28	70.04	70.77	69.76	70.27	154309
2017-07-31	70.40	70.67	69.61	69.94	192776
2017-08-01	70.26	70.50	69.67	69.99	280297
2017-08-02	69.89	70.37	69.33	69.72	223452
2017-08-03	69.50	70.46	69.16	69.67	261906
2017-08-04	69.81	69.95	69.42	69.84	116569
2017-08-07	69.99	71.08	69.93	70.73	209956
2017-08-08	70.57	71.74	70.50	70.91	204269
2017-08-09	70.45	71.03	70.14	70.44	182085
2017-08-10	70.12	70.38	69.39	69.44	353654
2017-08-11	69.68	70.13	69.43	69.47	209924
2017-08-14	70.01	70.38	69.65	69.87	224506
2017-08-15	69.99	70.39	69.58	69.70	230969
2017-08-16	69.86	70.34	69.49	69.65	230038
2017-08-17	69.41	69.50	67.30	67.33	321027
2017-08-18	66.38	67.91	65.76	67.86	325962
2017-08-21	67.92	68.20	67.35	67.54	203596
2017-08-22	67.83	68.19	67.41	68.08	153840
2017-08-23	67.50	67.91	67.10	67.26	246689
2017-08-24	67.60	67.60	66.89	67.23	88548
2017-08-25	67.55	67.69	67.04	67.45	121662
2017-08-28	67.65	67.95	67.18	67.57	267563
2017-08-29	67.35	68.29	67.09	68.21	106847
2017-08-30	68.05	69.06	67.91	68.97	196421
2017-08-31	69.31	70.51	68.91	70.21	212637
2017-09-01	70.42	70.88	68.78	70.27	137810
2017-09-05	70.50	70.77	69.91	70.13	273730
2017-09-06	70.16	70.67	69.66	70.31	310189
2017-09-07	70.47	70.47	69.58	70.20	153913
2017-09-08	70.05	70.97	69.38	70.84	146047
2017-09-11	71.22	71.53	70.34	71.04	149584
2017-09-12	71.21	71.46	70.87	71.33	170165
2017-09-13	71.30	72.67	71.00	72.50	284053
2017-09-14	72.49	72.75	72.04	72.36	283291
2017-09-15	72.48	73.00	72.06	72.60	557465
2017-09-18	72.83	73.61	72.66	73.44	150841
2017-09-19	73.73	74.11	73.43	73.97	136242
2017-09-20	73.89	74.96	73.01	74.77	203230
2017-09-21	74.61	75.13	74.46	74.78	183996
2017-09-22	74.98	76.23	74.83	75.95	550584
2017-09-25	76.09	76.84	76.00	76.79	309169
2017-09-26	76.93	77.47	76.58	77.19	203147
2017-09-27	77.32	78.95	76.72	78.73	394513
2017-09-28	78.40	78.54	77.46	77.89	251121
2017-09-29	77.73	78.00	77.21	77.61	207545
2017-10-02	77.42	79.00	76.78	78.97	195271
2017-10-03	78.84	79.49	78.44	79.47	197708
2017-10-04	79.55	79.73	79.04	79.56	208281
2017-10-05	79.79	79.88	79.13	79.34	214612
2017-10-06	79.12	79.31	77.74	79.22	150793
2017-10-09	79.34	79.43	78.91	79.07	84598
2017-10-10	79.50	79.50	78.87	78.99	149922
2017-10-11	79.16	79.36	78.73	79.23	170069
2017-10-12	79.42	80.92	79.37	80.00	322988
2017-10-13	80.47	80.63	79.70	80.48	248601
2017-10-16	80.47	80.94	79.99	80.21	179396
2017-10-17	79.96	80.75	79.16	79.33	195320
2017-10-18	79.68	80.46	78.47	80.23	190762
2017-10-19	79.81	80.51	79.44	80.51	128726
2017-10-20	80.83	81.58	80.50	81.36	174540
2017-10-23	81.37	81.78	80.73	80.81	99793
2017-10-24	81.21	81.47	80.45	80.81	207571
2017-10-25	80.52	80.74	79.65	80.28	206243
2017-10-26	77.26	79.29	74.05	78.50	338866
2017-10-27	78.31	79.13	77.15	79.12	283959
2017-10-30	79.07	79.34	77.70	78.12	311493
2017-10-31	78.28	78.51	77.31	77.33	349701
2017-11-01	78.05	78.80	77.39	77.88	196689
2017-11-02	77.81	78.86	77.27	78.33	289332
2017-11-03	78.25	78.43	77.42	77.99	265029
2017-11-06	77.95	78.57	77.52	78.45	346133
2017-11-07	78.50	78.66	78.14	78.24	314284
2017-11-08	77.73	78.15	77.06	77.27	346230
2017-11-09	75.36	82.94	74.83	82.05	931281
2017-11-10	81.57	81.93	78.68	79.22	425764
2017-11-13	78.49	80.12	78.09	79.54	538357
2017-11-14	79.15	80.44	78.00	78.31	448333
2017-11-15	78.00	78.16	76.91	77.15	464010
2017-11-16	77.40	78.20	75.00	77.81	611618
2017-11-17	77.37	77.74	76.69	76.71	239176
2017-11-20	76.90	77.35	76.53	77.25	391453
2017-11-21	77.63	78.44	77.11	77.26	312751
2017-11-22	77.37	77.80	76.60	76.67	145520
2017-11-24	76.28	76.88	75.24	76.20	413310
2017-11-27	76.21	76.75	76.21	76.38	506813
2017-11-28	76.50	77.48	76.15	77.36	351309
2017-11-29	77.31	77.53	76.50	76.66	340629
2017-11-30	76.93	77.89	76.57	77.35	373916
2017-12-01	77.35	77.53	74.73	76.49	333059
2017-12-04	77.25	77.73	76.57	76.73	319671
2017-12-05	76.81	76.85	75.75	75.89	175253
2017-12-06	75.72	76.52	75.42	75.73	182650
2017-12-07	75.71	76.74	75.58	75.77	364368
2017-12-08	76.12	76.44	74.81	75.16	301671
2017-12-11	75.27	75.27	74.28	74.49	1032687
2017-12-12	75.01	76.23	74.58	75.74	294531
2017-12-13	75.76	77.13	75.76	76.54	264620
2017-12-14	76.38	77.21	76.05	76.23	282818
2017-12-15	76.53	78.03	76.53	77.01	874236
2017-12-18	77.80	78.68	77.47	77.79	264326
2017-12-19	78.04	78.37	77.27	77.33	182906
2017-12-20	77.96	78.26	77.60	77.80	401378
2017-12-21	76.28	78.31	76.28	77.94	218315
2017-12-22	77.85	77.93	77.19	77.52	111610
2017-12-26	77.50	77.72	77.34	77.36	183109
2017-12-27	77.39	77.65	76.95	77.15	308328
2017-12-28	77.23	77.23	76.98	77.18	93936
2017-12-29	77.18	77.33	76.52	76.54	218641
2018-01-02	76.45	76.96	75.84	76.92	265936
2018-01-03	76.91	77.82	76.80	77.56	465782
2018-01-04	77.80	79.16	77.49	78.93	373355
2018-01-05	79.42	79.86	79.07	79.70	300711
2018-01-08	79.61	80.90	79.57	80.30	463581
2018-01-09	80.26	80.37	78.67	79.18	231928
2018-01-10	79.03	80.13	78.72	79.99	637886
2018-01-11	80.28	82.66	80.28	82.65	398785
2018-01-12	82.73	84.23	82.66	83.41	367497
2018-01-16	83.47	83.92	80.74	80.79	327550
2018-01-17	81.12	81.39	79.80	80.15	282536
2018-01-18	80.28	80.73	79.14	79.33	252500
2018-01-19	79.18	80.55	78.92	80.50	459326
2018-01-22	80.04	81.05	79.75	81.02	499144
2018-01-23	79.00	80.44	74.34	74.91	1625672
2018-01-24	75.44	75.45	72.23	74.27	808233
2018-01-25	74.61	74.69	72.13	73.61	697209
2018-01-26	74.24	76.34	73.21	75.95	610329
2018-01-29	75.80	76.98	75.02	75.05	369892
2018-01-30	74.59	75.09	73.24	74.05	394427
2018-01-31	74.63	78.89	73.35	77.52	1779565
2018-02-01	76.90	81.85	76.90	81.34	1543095
2018-02-02	80.56	83.71	79.56	81.77	1167433
2018-02-05	80.76	83.18	78.31	78.36	1400958
2018-02-06	78.16	81.08	76.14	78.96	1370788
2018-02-07	79.27	80.45	75.65	77.17	1310195
2018-02-08	77.50	89.30	77.50	82.93	6412858
2018-02-09	75.25	75.95	71.29	71.62	3038757
2018-02-12	71.28	72.31	70.81	71.33	1386773
2018-02-13	71.10	71.88	69.14	69.89	1161324
2018-02-14	69.22	72.42	69.19	72.24	679595
2018-02-15	72.70	73.44	71.60	72.87	371362
2018-02-16	72.36	74.20	72.36	73.92	730828
2018-02-20	74.01	74.98	73.44	73.51	499552
2018-02-21	73.12	74.74	73.07	73.76	467699
2018-02-22	74.27	74.84	73.10	73.26	393737
2018-02-23	73.75	73.99	72.42	72.90	304656
2018-02-26	73.05	73.41	72.35	72.79	463964
2018-02-27	72.75	73.06	71.54	71.61	360581
2018-02-28	71.57	72.55	70.76	70.83	289965
2018-03-01	70.93	71.51	69.63	70.40	467956
2018-03-02	69.89	70.53	68.56	70.32	411959
2018-03-05	70.11	71.58	69.30	71.39	590244
2018-03-06	71.99	72.79	71.28	72.66	274967
2018-03-07	72.30	73.46	71.82	72.99	425793
2018-03-08	73.46	73.74	71.39	72.90	402284
2018-03-09	73.54	75.00	73.18	74.91	406444
2018-03-12	74.87	75.63	74.15	74.51	253500
2018-03-13	74.75	74.95	74.07	74.40	163874
2018-03-14	74.88	74.93	73.04	73.81	179365
2018-03-15	74.09	74.41	73.30	73.88	142025
2018-03-16	73.91	74.55	73.32	74.03	605150
2018-03-19	73.61	74.84	72.69	73.83	244386
2018-03-20	73.72	74.27	72.99	72.99	245302
2018-03-21	73.18	74.36	73.03	73.89	215897
2018-03-22	73.23	74.47	71.99	72.03	313203
2018-03-23	72.13	72.92	70.67	70.72	252924
2018-03-26	71.71	73.93	70.68	72.14	273662
2018-03-27	72.37	72.44	70.83	71.14	194276
2018-03-28	71.32	71.90	70.54	70.98	173297
2018-03-29	71.44	72.19	70.64	71.66	255883
2018-04-02	71.27	72.97	68.95	69.63	257033
2018-04-03	70.15	71.79	69.86	71.78	392199
2018-04-04	70.51	72.07	70.51	71.89	196947
2018-04-05	72.50	72.95	72.08	72.71	322501
2018-04-06	72.32	72.92	70.49	71.08	157064
2018-04-09	71.18	74.85	71.18	73.45	653788
2018-04-10	74.89	76.57	73.99	75.38	564721
2018-04-11	74.46	75.41	73.79	74.14	313277
2018-04-12	73.88	77.87	73.86	74.35	325789
2018-04-13	74.72	74.84	73.54	74.05	219731
2018-04-16	73.93	75.03	72.81	75.00	207250
2018-04-17	75.38	75.56	74.65	74.70	325052
2018-04-18	75.30	76.17	74.63	75.75	308073
2018-04-19	75.33	76.57	75.30	75.43	196969
2018-04-20	74.88	75.42	74.20	74.87	326458
2018-04-23	74.87	75.45	73.69	73.98	271389
2018-04-24	79.50	80.30	72.59	74.03	570457
2018-04-25	73.76	74.20	72.93	74.00	362480
2018-04-26	74.16	74.16	72.70	73.54	228415
2018-04-27	73.68	74.41	72.58	73.01	165838
2018-04-30	73.28	73.70	71.87	71.94	187885
2018-05-01	72.01	72.21	70.66	72.05	287106
2018-05-02	71.86	72.72	71.08	72.12	126594
2018-05-03	71.89	72.37	70.77	71.43	158359
2018-05-04	71.07	72.55	70.65	72.10	136337
2018-05-07	72.10	73.26	72.10	72.81	262344
2018-05-08	72.81	73.66	72.81	73.61	353341
2018-05-09	73.97	74.23	73.30	73.98	198054
2018-05-10	74.21	74.99	73.50	73.86	215512
2018-05-11	73.98	74.32	73.53	73.93	123580
2018-05-14	73.98	74.16	73.28	73.51	168788
2018-05-15	73.00	73.88	72.89	73.69	166935
2018-05-16	73.94	74.60	73.43	74.52	184481
2018-05-17	74.42	75.63	74.11	75.52	190628
2018-05-18	75.67	76.50	75.03	75.03	289237
2018-05-21	75.52	76.53	75.33	76.42	167708
2018-05-22	76.41	76.62	74.93	75.15	207493
2018-05-23	75.16	75.46	74.39	75.07	106927
2018-05-24	75.06	75.23	74.63	75.15	194711
2018-05-25	75.15	75.33	74.58	74.72	124900
2018-05-29	74.16	75.23	74.16	74.69	206204
2018-05-30	75.04	76.91	74.33	76.59	231088
2018-05-31	76.63	76.63	75.42	75.77	317523
2018-06-01	76.22	76.81	74.97	75.97	207349
2018-06-04	76.53	76.87	75.82	76.25	177136
2018-06-05	76.08	77.00	75.86	76.55	158852
2018-06-06	76.55	77.55	76.25	77.53	197364
2018-06-07	77.59	78.33	77.59	78.03	210842
2018-06-08	78.16	79.15	77.99	79.03	241293
2018-06-11	79.02	79.40	78.76	79.20	165663
2018-06-12	79.11	79.17	78.12	78.61	218942
2018-06-13	78.68	78.68	77.44	78.08	233943
2018-06-14	78.40	78.75	77.86	78.69	187944
2018-06-15	78.33	79.10	77.63	78.85	442922
2018-06-18	78.48	79.37	78.48	78.89	266742
2018-06-19	78.55	79.07	76.70	77.86	232868
2018-06-20	77.92	78.99	77.41	78.73	245380
2018-06-21	78.62	78.98	77.44	77.66	177424
2018-06-22	78.00	78.08	77.35	77.75	410310
2018-06-25	77.39	77.39	76.19	76.29	289999
2018-06-26	76.51	76.95	76.26	76.78	193294
2018-06-27	76.87	77.31	75.96	76.03	136893
2018-06-28	75.99	76.15	75.04	75.87	152859
2018-06-29	76.02	77.59	75.77	76.86	218099
2018-07-02	76.36	76.55	75.83	76.25	259058
2018-07-03	76.71	77.82	76.40	76.83	91170
2018-07-05	77.05	77.24	76.36	77.20	159959
2018-07-06	77.24	78.19	77.09	78.01	153675
2018-07-09	78.27	79.39	78.27	79.05	165772
2018-07-10	79.04	79.59	78.17	78.90	139612
2018-07-11	78.71	79.10	78.02	78.69	276565
2018-07-12	79.34	80.41	78.82	80.27	154502
2018-07-13	79.97	81.18	79.97	80.20	156299
2018-07-16	80.43	80.59	79.50	79.96	132503
2018-07-17	79.70	80.79	79.70	80.31	99526
2018-07-18	80.30	81.28	80.01	81.17	157233
2018-07-19	80.95	81.79	80.82	81.66	244719
2018-07-20	81.61	82.97	80.84	82.32	225614
2018-07-23	82.03	82.40	81.39	81.66	227880
2018-07-24	82.47	82.81	81.66	82.71	230017
2018-07-25	83.06	83.88	82.25	83.71	163521
2018-07-26	84.17	85.26	83.96	84.65	216211
2018-07-27	84.65	84.98	82.41	82.62	230261
2018-07-30	82.59	83.19	80.67	80.90	265703
2018-07-31	82.69	83.74	80.20	83.21	471493
2018-08-01	82.65	83.00	78.21	80.04	494433
2018-08-02	79.68	80.55	78.80	78.91	286845
2018-08-03	79.19	79.36	77.58	78.25	214163
2018-08-06	78.31	78.85	78.12	78.55	214304
2018-08-07	78.98	80.72	78.98	79.56	250135
2018-08-08	79.47	80.54	78.84	80.33	249076
2018-08-09	80.32	81.04	79.51	80.21	238560
2018-08-10	79.85	80.82	79.46	80.12	181798
2018-08-13	80.41	80.57	79.39	79.59	157120
2018-08-14	79.96	80.88	79.59	79.96	140936
2018-08-15	79.43	79.81	77.80	78.39	188073
2018-08-16	78.60	79.54	78.60	79.14	157446
2018-08-17	79.16	80.23	79.00	80.10	102922
2018-08-20	80.08	80.42	79.54	79.89	102302
2018-08-21	80.25	81.48	79.64	80.94	229685
2018-08-22	80.55	80.94	79.93	80.10	147866
2018-08-23	80.00	80.08	79.04	79.13	159746
2018-08-24	79.51	79.85	78.87	79.24	214243
2018-08-27	79.63	81.17	79.53	80.75	271747
2018-08-28	81.00	81.43	80.14	80.71	146263
2018-08-29	80.76	81.36	80.29	81.12	95384
2018-08-30	80.85	81.47	80.35	80.69	113766
2018-08-31	80.34	81.48	80.29	80.56	109755
2018-09-04	80.42	81.49	78.92	79.59	136459
2018-09-05	79.51	80.00	79.29	79.73	159565
2018-09-06	79.67	80.40	79.27	79.39	145443
2018-09-07	79.03	79.42	77.94	78.17	158767
2018-09-10	78.63	79.48	78.32	79.01	134067
2018-09-11	78.83	79.64	78.27	79.58	171937
2018-09-12	79.49	81.01	79.49	80.75	221595
2018-09-13	81.14	81.89	80.97	81.21	191418
2018-09-14	81.52	83.35	81.52	83.17	208691
2018-09-17	83.04	83.25	80.98	81.05	226748
2018-09-18	81.32	81.62	81.00	81.05	184779
2018-09-19	81.30	82.79	81.26	81.85	258621
2018-09-20	82.40	82.89	81.59	81.83	173092
2018-09-21	81.99	82.12	81.19	81.40	438369
2018-09-24	81.18	81.67	80.10	81.26	197838
2018-09-25	81.19	82.12	80.98	82.03	240481
2018-09-26	81.97	82.50	80.80	81.01	240825
2018-09-27	81.42	82.25	80.63	80.85	186677
2018-09-28	80.62	81.06	80.21	80.86	178546
2018-10-01	81.36	81.92	79.42	79.81	198470
2018-10-02	79.79	79.79	78.57	79.22	163678
2018-10-03	79.30	80.79	79.11	80.21	172846
2018-10-04	80.14	81.21	79.68	80.02	159780
2018-10-05	80.32	80.32	78.57	78.61	148719
2018-10-08	78.50	79.00	77.62	78.76	105642
2018-10-09	78.30	79.01	77.20	77.45	168377
2018-10-10	77.09	77.25	74.14	75.00	403857
2018-10-11	75.00	75.06	72.77	73.50	406393
2018-10-12	74.58	74.77	71.38	72.20	367700
2018-10-15	72.47	74.64	72.47	74.17	338044
2018-10-16	74.65	76.86	73.94	76.69	312731
2018-10-17	76.42	77.63	75.74	77.45	542228
2018-10-18	77.23	78.13	76.04	76.45	359554
2018-10-19	76.44	76.92	75.75	76.33	288464
2018-10-22	76.49	78.73	75.57	76.32	165947
2018-10-23	75.55	75.55	73.52	73.91	312057
2018-10-24	74.03	74.99	72.18	72.29	324364
2018-10-25	73.01	74.05	72.61	73.34	258358
2018-10-26	72.48	74.20	71.63	73.50	226329
2018-10-29	74.39	75.00	71.75	72.81	173160
2018-10-30	72.90	74.06	72.21	73.21	349434
2018-10-31	74.07	74.30	73.15	73.64	278155
2018-11-01	74.08	76.28	73.95	76.17	274825
2018-11-02	76.55	78.17	76.31	76.94	233184
2018-11-05	76.91	78.44	76.20	77.26	210037
2018-11-06	77.09	78.19	76.15	78.11	133810
2018-11-07	78.11	79.96	77.51	78.57	362615
2018-11-08	79.90	88.50	79.14	84.04	621905
2018-11-09	84.01	84.04	82.29	82.69	329882
2018-11-12	82.06	82.60	80.67	80.80	231153
2018-11-13	80.85	81.67	79.94	80.36	200857
2018-11-14	80.96	82.70	79.30	79.89	182715
2018-11-15	79.61	81.64	79.32	81.57	205374
2018-11-16	80.98	81.99	79.78	81.86	272942
2018-11-19	81.70	81.70	79.05	79.49	174553
2018-11-20	82.76	82.76	79.03	79.55	201932
2018-11-21	79.72	81.88	79.72	80.90	108146
2018-11-23	80.14	81.75	79.53	80.92	97230
2018-11-26	80.92	83.33	80.92	82.01	178610
2018-11-27	81.61	81.99	80.02	80.57	151346
2018-11-28	80.96	83.48	80.06	83.38	219467
2018-11-29	83.03	83.84	82.04	82.89	168802
2018-11-30	82.72	83.96	82.44	83.68	268391
2018-12-03	84.39	86.18	83.26	84.27	273817
2018-12-04	84.42	84.42	78.36	78.57	304745
2018-12-06	76.92	77.91	75.42	77.29	259518
2018-12-07	77.38	79.55	74.89	75.19	252623
2018-12-10	75.43	76.36	73.82	74.52	523350
2018-12-11	75.75	76.26	74.84	75.16	376454
2018-12-12	75.98	78.24	74.89	77.10	290063
2018-12-13	77.11	78.06	76.72	76.88	212258
2018-12-14	76.18	77.28	75.83	76.32	215099
2018-12-17	76.34	76.88	74.80	75.35	321014
2018-12-18	75.93	77.09	74.99	75.20	319715
2018-12-19	75.26	76.32	72.06	73.16	359284
2018-12-20	73.09	73.87	71.37	72.52	244470
2018-12-21	72.51	73.40	71.01	71.77	934802
2018-12-24	71.10	71.16	68.78	68.95	121545
2018-12-26	68.98	72.74	68.40	72.70	332848
2018-12-27	71.30	72.83	69.19	72.80	195672
2018-12-28	73.00	74.61	70.15	72.65	191420
2018-12-31	73.03	74.44	72.76	74.29	249007
2019-01-02	72.96	74.21	72.08	73.92	258092
2019-01-03	73.78	73.78	70.64	71.01	193277
2019-01-04	72.09	73.72	72.09	72.80	323789
2019-01-07	72.90	73.72	71.90	73.00	513078
2019-01-08	73.98	77.24	73.17	76.39	757370
2019-01-09	76.65	76.80	74.82	76.01	481721
2019-01-10	75.60	76.55	75.20	76.38	245951
2019-01-11	75.97	77.19	75.89	76.25	222859
2019-01-14	75.92	76.26	74.38	75.75	227091
2019-01-15	75.76	76.18	75.10	75.82	172127
2019-01-16	75.83	77.06	75.83	76.05	223468
2019-01-17	75.62	77.11	75.57	76.79	213680
2019-01-18	76.97	78.72	76.97	78.13	181184
2019-01-22	77.52	78.37	76.33	77.08	294857
2019-01-23	77.08	77.92	75.99	76.90	143167
2019-01-24	76.66	78.00	76.27	77.88	244176
2019-01-25	78.51	78.80	77.61	77.75	428423
2019-01-28	77.03	78.12	76.89	77.25	334443
2019-01-29	85.00	90.75	83.64	86.78	1848990
2019-01-30	86.75	87.50	84.87	86.66	787446
2019-01-31	86.76	91.39	85.68	90.85	866565
2019-02-01	90.85	90.85	88.54	89.10	418019
2019-02-04	89.05	90.20	87.02	90.14	369985
2019-02-05	90.10	90.75	88.95	90.02	472121
2019-02-06	89.69	90.36	89.21	89.74	187016
2019-02-07	89.38	89.89	88.25	89.39	293973
2019-02-08	88.89	90.37	88.78	90.32	253879
2019-02-11	90.32	90.97	89.80	90.90	241016
2019-02-12	91.03	94.89	91.03	94.79	697158
2019-02-13	94.24	94.79	93.66	94.16	444946
2019-02-14	93.99	94.27	92.73	93.21	348867
2019-02-15	93.22	95.15	93.09	95.10	352206
2019-02-19	94.51	95.45	93.99	95.36	284759
2019-02-20	95.35	97.39	94.52	97.13	326720
2019-02-21	97.11	97.14	95.51	95.92	280922
2019-02-22	96.49	96.61	95.50	96.56	347975
2019-02-25	96.89	97.00	96.09	96.81	415786
2019-02-26	95.53	97.12	95.53	96.27	330864
2019-02-27	95.27	96.73	95.27	96.47	228303
2019-02-28	96.15	97.31	95.26	96.34	377010
2019-03-01	96.95	97.32	94.57	94.96	651751
2019-03-04	95.41	96.22	94.26	95.01	541631
2019-03-05	95.09	95.60	94.21	95.05	423747
2019-03-06	95.09	95.52	94.34	94.44	442811
2019-03-07	94.04	94.37	92.68	93.39	497441
2019-03-08	92.67	94.05	92.25	93.88	281743
2019-03-11	92.90	94.09	90.51	93.83	754923
2019-03-12	93.83	94.13	92.98	93.39	455069
2019-03-13	93.92	96.22	91.51	94.40	866374
2019-03-14	94.05	95.78	94.00	95.25	358870
2019-03-15	95.25	96.42	94.89	95.11	742865
2019-03-18	95.15	96.28	94.74	96.10	269741
2019-03-19	96.64	97.27	95.83	96.18	214560
2019-03-20	96.00	97.00	95.03	95.93	296349
2019-03-21	95.81	97.63	95.81	97.17	283784
2019-03-22	96.49	97.30	93.07	93.16	375316
2019-03-25	93.05	94.22	92.66	93.58	276616
2019-03-26	94.36	95.00	93.63	94.26	169550
2019-03-27	94.30	94.96	93.15	93.38	355232
2019-03-28	93.77	95.95	93.12	94.40	196036
2019-03-29	95.00	95.39	93.72	94.89	268324
2019-04-01	95.72	96.29	95.40	96.08	499206
2019-04-02	96.48	96.98	95.30	95.92	269291
2019-04-03	96.50	96.90	95.71	96.03	240223
2019-04-04	96.22	96.86	95.97	96.53	265079
2019-04-05	96.77	97.65	96.70	97.56	324827
2019-04-08	97.15	97.15	95.88	96.59	501652
2019-04-09	96.31	96.31	94.41	94.59	263640
2019-04-10	95.05	95.58	94.36	95.24	302633
2019-04-11	95.38	96.26	95.23	95.38	364778
2019-04-12	96.25	97.03	95.13	96.75	452073
2019-04-15	96.75	97.00	95.45	95.62	298691
2019-04-16	95.65	96.59	95.65	96.54	209243
2019-04-17	96.50	96.73	95.74	95.92	216872
2019-04-18	96.19	101.24	96.15	101.08	755280
2019-04-22	100.60	101.51	99.52	101.35	428640
2019-04-23	101.56	104.47	101.28	104.37	841994
2019-04-24	104.34	105.21	103.63	104.49	426567
2019-04-25	103.66	103.66	100.08	100.93	541275
2019-04-26	100.89	102.89	100.35	102.73	337174
2019-04-29	102.50	104.67	102.00	102.92	734399
2019-04-30	110.61	114.55	107.79	108.90	1199596
2019-05-01	108.65	109.63	106.32	108.17	612522
2019-05-02	108.00	108.58	106.19	108.52	549802
2019-05-03	108.89	112.38	108.89	112.34	362380
2019-05-06	110.01	111.97	110.00	111.50	331781
2019-05-07	110.52	111.29	108.35	109.12	435323
2019-05-08	109.29	109.73	108.20	108.25	396656
2019-05-09	107.48	109.14	106.58	108.97	279740
2019-05-10	108.80	109.81	107.36	109.54	434614
2019-05-13	107.06	108.53	105.31	107.62	428238
2019-05-14	107.77	109.51	107.55	108.84	326273
2019-05-15	107.87	109.88	107.25	109.42	214113
2019-05-16	109.93	111.82	109.64	111.08	186941
2019-05-17	109.92	111.34	108.45	108.55	344615
2019-05-20	107.87	110.07	107.59	109.85	349137
2019-05-21	110.64	112.96	109.83	112.61	653805
2019-05-22	112.52	113.98	112.02	113.50	631894
2019-05-23	112.82	112.83	109.88	110.65	762859
2019-05-24	111.27	112.74	110.30	110.60	303766
2019-05-28	110.98	111.64	109.48	109.60	258489
2019-05-29	109.35	109.73	107.93	108.76	370082
2019-05-30	109.24	110.26	108.18	108.87	306672
2019-05-31	107.37	109.47	105.60	108.92	394363
2019-06-03	108.99	112.71	108.80	110.82	469706
2019-06-04	111.62	112.23	110.54	111.80	382443
2019-06-05	112.00	114.00	111.26	113.86	391889
2019-06-06	113.38	114.64	112.95	114.32	309788
2019-06-07	113.93	115.75	112.92	113.60	471182
2019-06-10	111.23	114.13	111.22	113.63	474495
2019-06-11	114.61	116.46	113.14	114.04	334961
2019-06-12	114.48	114.78	113.87	114.62	367222
2019-06-13	115.00	115.81	113.63	115.41	300657
2019-06-14	112.50	114.12	111.71	111.74	388818
2019-06-17	111.71	112.07	110.53	111.12	345155
2019-06-18	112.02	113.30	111.61	112.11	653675
2019-06-19	112.26	112.40	110.79	111.88	257440
2019-06-20	112.96	115.07	112.40	114.48	484172
2019-06-21	114.02	114.80	112.16	112.24	586197
2019-06-24	112.45	113.86	112.04	112.42	475833
2019-06-25	112.80	114.20	111.12	111.19	437663
2019-06-26	111.94	113.57	110.69	111.64	432059
2019-06-27	111.92	113.21	111.80	113.08	551016
2019-06-28	113.06	114.47	112.43	113.16	6099633
2019-07-01	114.83	115.51	113.38	114.59	690412
2019-07-02	114.56	114.89	112.85	113.86	469072
2019-07-03	114.30	115.41	113.71	114.88	250428
2019-07-05	114.11	115.50	113.09	115.17	472754
2019-07-08	115.58	115.97	113.62	114.13	492390
2019-07-09	113.50	114.13	113.11	113.80	256260
2019-07-10	114.38	115.00	112.78	112.86	235074
2019-07-11	112.92	113.74	111.90	113.64	279905
2019-07-12	114.01	116.00	114.01	115.89	258276
2019-07-15	116.41	117.73	115.14	116.11	387469
2019-07-16	116.17	117.37	116.17	116.78	299132
2019-07-17	116.92	118.13	115.59	115.64	470097
2019-07-18	115.61	116.30	114.32	115.22	253080
2019-07-19	115.45	117.14	115.45	115.87	234702
2019-07-22	116.21	117.39	115.29	115.81	274915
2019-07-23	116.74	119.20	115.75	119.13	513080
2019-07-24	118.08	118.80	117.19	117.29	353850
2019-07-25	117.15	117.73	116.27	116.37	273993
2019-07-26	116.28	116.43	115.28	115.78	301347
2019-07-29	115.83	116.19	114.37	114.59	329968
2019-07-30	114.05	114.82	113.10	114.81	319727
2019-07-31	114.40	115.10	111.15	112.04	417956
2019-08-01	112.00	113.84	111.05	111.86	433621
2019-08-02	111.33	111.33	107.81	109.84	596692
2019-08-05	107.60	107.90	104.43	106.94	699393
2019-08-06	105.00	108.00	102.40	105.15	809250
2019-08-07	104.04	107.04	103.33	106.40	517254
2019-08-08	107.18	108.72	105.89	108.24	502931
2019-08-09	107.98	108.98	106.96	108.22	317522
2019-08-12	107.74	109.32	106.71	106.77	291138
2019-08-13	106.60	109.52	106.17	108.40	337762
2019-08-14	107.06	107.45	104.01	104.12	303269
2019-08-15	104.28	105.27	103.51	104.39	178997
2019-08-16	105.01	112.23	105.01	106.44	225674
2019-08-19	107.47	107.80	106.10	106.42	258586
2019-08-20	106.02	106.02	104.83	104.97	456363
2019-08-21	106.00	106.00	104.72	105.47	226387
2019-08-22	105.82	106.40	104.85	105.93	147284
2019-08-23	105.36	106.27	102.81	103.13	241091
2019-08-26	104.27	105.00	102.83	104.00	237805
2019-08-27	104.64	104.96	103.67	104.00	348194
2019-08-28	103.53	105.31	103.30	104.80	218666
2019-08-29	105.81	107.35	105.74	106.95	147323
2019-08-30	107.51	108.45	106.69	107.85	262922
2019-09-03	106.72	107.10	104.04	104.95	371448
2019-09-04	105.98	106.91	105.57	106.63	493081
2019-09-05	107.10	109.35	107.10	108.39	378528
2019-09-06	108.35	109.08	107.63	107.75	296824
2019-09-09	108.42	108.42	105.54	106.83	392653
2019-09-10	106.38	107.06	104.10	106.94	299862
2019-09-11	107.10	108.48	105.69	108.42	243868
2019-09-12	108.83	108.83	107.30	107.80	275545
2019-09-13	108.14	108.75	107.09	107.58	423513
2019-09-16	107.14	108.19	107.06	107.52	233793
2019-09-17	107.01	109.60	106.60	109.05	306917
2019-09-18	108.68	109.70	107.17	108.65	231800
2019-09-19	108.40	109.96	108.40	109.05	369478
2019-09-20	109.40	109.87	107.74	107.85	540020
2019-09-23	107.17	109.66	106.37	109.31	264849
2019-09-24	109.01	109.65	106.75	107.51	231943
2019-09-25	107.11	111.45	106.47	110.52	532990
2019-09-26	110.46	111.08	109.74	110.07	325411
2019-09-27	110.53	110.69	107.29	107.73	551265
2019-09-30	107.56	108.21	106.88	107.83	223717
2019-10-01	107.95	108.89	103.30	104.77	426903
2019-10-02	104.15	104.70	102.41	103.99	264677
2019-10-03	104.06	105.95	103.17	105.80	242744
2019-10-04	105.62	106.95	105.62	106.56	140746
2019-10-07	106.59	106.83	105.75	106.04	155486
2019-10-08	105.10	105.90	103.84	104.11	193756
2019-10-09	105.08	105.36	104.40	104.86	119350
2019-10-10	105.15	106.03	104.73	105.21	130816
2019-10-11	106.41	108.60	106.41	107.25	188058
2019-10-14	106.70	106.88	105.44	105.89	131248
2019-10-15	106.23	108.02	105.03	106.88	156426
2019-10-16	106.98	107.16	105.09	106.21	198302
2019-10-17	106.95	108.38	106.88	107.93	204879
2019-10-18	107.63	108.32	106.69	107.17	145824
2019-10-21	108.06	108.71	105.89	106.20	207849
2019-10-22	106.19	107.56	105.63	106.60	270130
2019-10-23	106.77	107.66	105.26	106.64	204558
2019-10-24	106.76	108.05	105.65	107.88	151171
2019-10-25	107.90	108.54	107.45	107.59	113831
2019-10-28	108.03	109.35	107.83	107.85	194105
2019-10-29	107.64	109.13	107.56	108.63	187230
2019-10-30	108.44	108.78	106.78	107.63	176807
2019-10-31	107.45	107.45	105.58	106.66	221787
2019-11-01	107.32	109.02	107.32	108.98	240262
2019-11-04	109.50	110.38	108.80	109.77	203496
2019-11-05	109.90	110.11	108.44	109.13	181171
2019-11-06	109.03	111.08	108.31	110.85	244141
2019-11-07	111.70	112.49	108.94	109.18	247332
2019-11-08	108.98	111.34	108.42	111.23	171350
2019-11-11	110.54	111.35	110.28	110.82	139789
2019-11-12	111.08	112.79	110.07	112.45	254499
2019-11-13	111.70	113.73	111.22	113.60	314084
2019-11-14	113.23	114.33	112.49	113.92	292629
2019-11-15	114.01	115.36	114.01	114.74	292035
2019-11-18	114.00	115.05	113.48	113.60	388436
2019-11-19	107.50	116.25	106.85	115.68	1623254
2019-11-20	114.49	114.96	111.02	111.38	837683
2019-11-21	111.18	112.90	111.18	111.49	430297
2019-11-22	111.59	112.42	111.25	112.00	258785
2019-11-25	112.50	114.91	111.36	114.54	368403
2019-11-26	114.14	118.34	113.81	118.29	702830
2019-11-27	118.01	119.95	117.77	119.00	485142
2019-11-29	118.19	118.56	116.62	116.79	135657
2019-12-02	116.33	117.14	115.52	115.72	253928
2019-12-03	114.74	115.66	114.10	114.97	301064
2019-12-04	116.73	120.07	116.73	118.89	707691
2019-12-05	118.85	120.06	118.85	119.71	451591
2019-12-06	120.07	122.30	120.00	122.20	527481
2019-12-09	120.93	122.71	120.93	121.86	545157
2019-12-10	121.00	122.47	120.82	121.80	329899
2019-12-11	121.66	123.84	121.33	123.70	440241
2019-12-12	122.87	124.78	122.37	124.11	415905
2019-12-13	123.07	124.67	122.96	124.48	416136
2019-12-16	124.44	124.71	122.30	122.50	500270
2019-12-17	121.50	122.41	119.71	119.90	456684
2019-12-18	119.55	119.72	117.67	118.20	544455
2019-12-19	118.00	118.67	117.31	118.40	609808
2019-12-20	119.27	119.75	117.98	119.22	512133
2019-12-23	119.39	119.82	118.28	119.45	243298
2019-12-24	119.28	119.49	118.59	118.94	71878
2019-12-26	119.16	119.99	118.05	118.65	106498
2019-12-27	118.48	119.33	117.95	118.43	124042
2019-12-30	118.13	119.07	117.81	118.21	239750
2019-12-31	117.69	118.99	117.67	118.44	250931
2020-01-02	119.32	120.76	118.82	120.72	373070
2020-01-03	119.30	119.88	117.29	119.61	311109
2020-01-06	118.80	119.88	117.79	119.81	224581
2020-01-07	119.44	123.69	118.95	123.17	525666
2020-01-08	123.28	123.28	120.75	121.26	390712
2020-01-09	121.62	122.99	121.30	122.22	332704
2020-01-10	122.70	122.95	121.77	121.96	294301
2020-01-13	125.10	129.06	125.05	127.84	2223470
2020-01-14	127.84	127.84	124.12	125.27	1292891
2020-01-15	125.11	125.33	122.85	123.86	924294
2020-01-16	124.62	125.98	123.38	125.86	718685
2020-01-17	125.64	125.85	124.47	125.30	546662
2020-01-21	125.07	125.99	122.42	123.70	864954
2020-01-22	124.67	124.67	119.55	119.89	865541
2020-01-23	119.86	120.56	118.67	120.01	473959
2020-01-24	120.25	120.79	118.36	119.40	406175
2020-01-27	117.85	119.41	117.39	118.44	379332
2020-01-28	116.20	118.87	116.00	117.29	629021
2020-01-29	118.21	118.21	117.01	117.30	425018
2020-01-30	116.84	118.06	116.11	117.91	364801
2020-01-31	117.29	118.18	115.44	116.31	1237439
2020-02-03	117.36	118.09	115.56	116.58	837364
2020-02-04	118.39	119.99	115.81	115.96	1007452
2020-02-05	117.01	117.40	115.09	116.79	423250
2020-02-06	117.36	118.89	116.66	117.95	495817
2020-02-07	117.48	119.20	116.68	118.84	816719
2020-02-10	118.86	119.56	117.23	117.88	686489
2020-02-11	118.31	119.43	117.27	117.31	375817
2020-02-12	117.84	119.10	116.00	119.01	464963
2020-02-13	118.54	119.82	118.43	119.75	600032
2020-02-14	119.48	120.20	117.61	117.92	366684
2020-02-18	117.97	119.03	117.21	118.50	422015
2020-02-19	118.80	119.86	118.72	119.60	541928
2020-02-20	119.75	121.17	119.41	121.08	435501
2020-02-21	120.21	120.85	119.59	120.16	423129
2020-02-24	117.04	118.09	115.02	117.28	496697
2020-02-25	117.59	117.59	112.35	112.99	928647
2020-02-26	113.07	113.78	111.44	112.41	1289096
2020-02-27	110.55	111.34	107.27	107.29	934950
2020-02-28	104.32	104.99	99.23	103.20	1322358
2020-03-02	103.49	106.30	100.66	106.15	728657
2020-03-03	105.24	110.06	104.94	106.12	715529
2020-03-04	107.80	111.16	105.48	110.23	731615
2020-03-05	107.77	107.77	100.43	101.54	941183
2020-03-06	98.03	100.60	97.09	98.70	1310024
2020-03-09	91.71	93.66	85.39	86.33	1300982
2020-03-10	89.25	94.82	87.94	94.61	1183321
2020-03-11	91.39	92.60	83.75	84.84	1142379
2020-03-12	73.92	78.03	68.50	74.57	2308365
2020-03-13	79.32	79.72	72.73	78.38	1462527
2020-03-16	77.44	77.58	61.15	64.03	1548846
2020-03-17	65.03	67.67	60.41	66.20	1193086
2020-03-18	61.05	62.47	52.05	55.55	1255447
2020-03-19	54.87	57.00	51.40	56.66	1077825
2020-03-20	57.32	59.43	52.62	53.18	1391501
2020-03-23	52.36	52.50	46.51	50.24	1083102
2020-03-24	53.83	58.24	53.03	57.78	908392
2020-03-25	59.86	67.44	58.32	65.59	1062796
2020-03-26	66.65	71.73	66.65	70.56	1179283
2020-03-27	66.47	69.13	61.61	62.01	860458
2020-03-30	61.85	62.40	58.00	59.20	1215376
2020-03-31	59.04	60.35	58.22	59.44	1035410
2020-04-01	55.73	57.47	53.44	54.03	673291
2020-04-02	53.66	56.42	51.67	53.10	898496
2020-04-03	53.25	53.89	49.55	51.25	973745
2020-04-06	54.92	60.12	52.99	59.62	2540511
2020-04-07	63.07	67.16	60.66	60.79	1404862
2020-04-08	62.30	66.91	61.52	66.24	965267
2020-04-09	68.91	71.87	67.22	68.22	1185837
2020-04-13	66.82	68.39	61.59	62.12	929812
2020-04-14	63.22	63.96	58.71	59.03	1355518
2020-04-15	57.57	57.57	54.45	55.03	1465080
2020-04-16	54.49	55.55	52.22	53.62	1125958
2020-04-17	56.77	59.17	56.77	57.61	825607
2020-04-20	55.81	56.58	53.75	55.06	884092
2020-04-21	52.56	54.50	51.33	51.60	925572
2020-04-22	53.33	53.45	51.17	52.13	775589
2020-04-23	53.08	56.13	52.53	54.38	636310
2020-04-24	54.84	55.30	50.83	52.19	751207
2020-04-27	52.91	55.86	52.39	55.26	649618
2020-04-28	57.32	59.26	57.32	58.35	689763
2020-04-29	60.70	64.13	60.36	62.96	907076
2020-04-30	61.85	62.34	59.79	60.56	824743
2020-05-01	58.72	59.89	57.13	58.51	624267
2020-05-04	57.73	57.73	54.93	55.70	1106572
2020-05-05	63.09	63.09	54.40	54.76	1026278
2020-05-06	55.35	57.63	55.17	56.75	627183
2020-05-07	58.19	59.45	57.52	58.18	510287
2020-05-08	60.10	61.90	59.13	61.83	487596
2020-05-11	60.71	60.88	58.24	60.51	747795
2020-05-12	61.23	61.23	57.01	57.07	506964
2020-05-13	56.50	56.50	52.84	53.85	693692
2020-05-14	52.68	55.84	50.50	55.27	678247
2020-05-15	54.35	55.15	53.21	53.73	440136
2020-05-18	57.17	61.71	57.17	61.10	546168
2020-05-19	60.94	61.68	59.22	59.99	472578
2020-05-20	60.88	62.60	60.74	61.86	409173
2020-05-21	61.91	63.52	61.49	62.42	629953
2020-05-22	62.74	63.00	60.25	61.84	350144
2020-05-26	64.99	68.54	64.52	67.83	839999
2020-05-27	70.62	73.83	68.88	70.47	1029412
2020-05-28	72.00	72.67	68.64	69.34	512413
2020-05-29	67.47	69.71	66.88	68.58	539565
2020-06-01	69.92	70.77	68.83	70.01	373379
2020-06-02	71.22	71.92	70.72	71.18	353738
2020-06-03	72.11	76.68	72.11	76.46	519654
2020-06-04	76.12	79.79	74.64	79.55	692081
2020-06-05	84.00	90.66	83.91	84.86	1286957
2020-06-08	87.29	88.84	84.77	85.35	685321
2020-06-09	82.06	84.00	79.83	83.03	818877
2020-06-10	82.72	82.72	77.13	78.25	684136
2020-06-11	72.29	74.48	70.65	70.70	687087
2020-06-12	75.10	76.72	72.06	76.67	536144
2020-06-15	73.07	79.76	72.29	78.92	534656
2020-06-16	83.09	84.45	78.59	79.05	729956
2020-06-17	79.53	80.39	78.02	78.83	471389
2020-06-18	77.83	80.36	76.75	79.44	421729
2020-06-19	80.49	80.66	76.85	77.89	525254
2020-06-22	76.74	77.97	74.77	77.60	328201
2020-06-23	79.15	79.48	76.75	77.64	386368
2020-06-24	75.91	76.43	72.58	72.85	485810
2020-06-25	72.24	74.68	71.22	74.53	328054
2020-06-26	73.73	75.18	72.31	74.67	1263205
2020-06-29	76.67	78.45	75.79	78.33	406307
2020-06-30	77.35	78.30	76.53	77.55	390786
2020-07-01	78.02	78.51	75.56	75.81	364010
2020-07-02	78.23	79.86	76.08	76.81	289635
2020-07-06	78.91	79.77	77.55	78.44	297423
2020-07-07	77.22	77.36	74.83	75.13	507090
2020-07-08	74.87	76.25	74.24	76.07	368438
2020-07-09	75.74	75.74	72.13	72.42	272098
2020-07-10	72.18	74.55	72.16	74.21	373201
2020-07-13	75.49	76.39	73.62	74.23	401212
2020-07-14	74.30	76.91	73.18	76.50	352186
2020-07-15	74.87	79.67	74.67	79.27	687328
2020-07-16	78.64	79.19	77.64	78.20	377745
2020-07-17	78.61	79.20	78.02	78.37	221422
2020-07-20	78.01	78.90	76.84	77.25	269847
2020-07-21	77.80	80.00	77.44	78.58	287273
2020-07-22	78.24	80.44	78.24	80.10	198488
2020-07-23	79.59	81.15	79.57	80.43	319197
2020-07-24	80.02	80.97	79.99	80.01	298366
2020-07-27	80.00	81.24	79.24	80.30	245754
2020-07-28	80.01	80.62	78.40	78.52	412159
2020-07-29	79.09	79.51	77.85	78.32	417431
2020-07-30	76.82	77.77	74.34	76.04	441804
2020-07-31	75.84	76.05	73.29	74.94	366611
2020-08-03	75.49	75.74	73.23	75.40	557909
2020-08-04	75.23	76.27	73.81	74.71	394916
2020-08-05	75.79	76.93	75.52	76.76	547153
2020-08-06	76.56	77.55	75.66	77.50	295128
2020-08-07	81.04	82.69	77.06	80.45	476440
2020-08-10	81.40	84.75	81.06	84.26	361082
2020-08-11	85.74	88.01	85.54	86.00	343702
2020-08-12	87.30	87.30	84.98	85.68	231317
2020-08-13	84.72	86.60	82.73	84.65	345998
2020-08-14	83.62	85.26	83.62	84.90	171449
2020-08-17	85.46	85.66	83.65	84.82	310946
2020-08-18	84.22	85.06	83.09	83.33	215687
2020-08-19	83.47	84.75	82.37	82.65	226823
2020-08-20	81.94	82.70	81.10	82.10	365106
2020-08-21	81.69	82.69	81.08	81.39	221256
2020-08-24	82.68	84.19	81.39	83.85	335530
2020-08-25	84.74	85.04	82.87	83.53	196032
2020-08-26	83.04	83.84	82.60	83.38	288912
2020-08-27	83.99	87.56	83.62	86.60	455763
2020-08-28	86.58	87.79	86.01	87.54	473208
2020-08-31	87.78	90.62	85.68	85.69	355290
2020-09-01	85.70	86.08	84.18	85.48	292066
2020-09-02	86.26	87.79	83.98	87.07	153545
2020-09-03	87.58	88.02	83.48	84.11	225967
2020-09-04	86.05	86.16	83.44	84.50	188587
2020-09-08	83.61	84.62	82.25	82.30	229566
2020-09-09	82.93	83.18	80.89	82.49	242849
2020-09-10	83.61	84.20	80.65	80.90	169734
2020-09-11	81.12	82.82	80.84	82.24	154026
2020-09-14	83.52	84.06	82.77	83.59	185086
2020-09-15	83.89	84.41	82.38	82.55	123259
2020-09-16	83.11	85.76	82.39	84.75	325187
2020-09-17	82.99	85.51	81.50	85.30	371939
2020-09-18	84.39	86.37	82.74	83.18	612693
2020-09-21	80.67	81.25	76.39	78.14	491993
2020-09-22	78.32	79.55	77.60	78.22	252024
2020-09-23	78.31	79.62	76.78	77.06	412177
2020-09-24	76.83	77.67	74.88	75.49	626317
2020-09-25	74.55	76.89	74.34	76.03	737872
2020-09-28	77.80	80.19	77.37	78.82	275140
2020-09-29	78.86	80.07	78.13	78.55	330646
2020-09-30	78.83	81.17	78.83	80.16	546114
2020-10-01	80.66	81.80	79.74	81.03	290980
2020-10-02	78.36	82.32	78.20	81.85	185149
2020-10-05	82.89	84.53	82.70	83.95	151887
2020-10-06	84.81	85.92	82.53	82.84	235433
2020-10-07	83.77	85.62	83.42	84.82	189338
2020-10-08	85.18	86.49	84.07	86.20	159708
2020-10-09	87.39	87.39	85.41	86.74	197134
2020-10-12	87.35	87.35	85.97	86.52	139354
2020-10-13	85.48	86.37	83.14	85.12	165768
2020-10-14	85.43	86.46	84.00	84.79	162529
2020-10-15	83.28	86.34	82.84	85.93	190201
2020-10-16	86.58	86.96	85.15	85.19	167107
2020-10-19	85.83	86.04	83.75	84.04	251577
2020-10-20	83.98	85.86	83.73	84.21	375524
2020-10-21	83.99	83.99	81.47	81.61	310007
2020-10-22	81.77	84.07	81.77	83.98	238302
2020-10-23	85.38	86.98	84.23	86.86	304229
2020-10-26	84.95	84.95	81.72	83.55	222575
2020-10-27	83.03	83.03	78.87	79.30	325554
2020-10-28	77.20	79.44	76.34	76.77	487830
2020-10-29	76.00	78.97	76.00	78.28	338470
2020-10-30	78.10	79.98	77.06	79.55	284797
2020-11-02	80.76	84.93	80.64	84.87	445418
2020-11-03	86.61	88.74	85.84	88.22	324663
2020-11-04	87.00	87.44	84.63	85.55	270887
2020-11-05	87.00	89.89	86.07	89.43	233552
2020-11-06	89.00	90.00	85.48	88.50	210747
2020-11-09	97.17	104.06	93.34	99.08	560701
2020-11-10	99.00	104.62	98.41	103.58	617214
2020-11-11	104.00	104.00	99.24	100.83	431132
2020-11-12	99.00	100.60	97.87	99.65	328809
2020-11-13	100.00	105.62	100.00	105.18	247306
2020-11-16	109.35	111.22	107.44	109.20	669508
2020-11-17	106.73	111.84	106.23	110.31	327523
2020-11-18	111.54	111.93	107.48	107.54	609415
2020-11-19	107.65	110.67	105.18	110.03	410749
2020-11-20	108.39	111.59	106.04	108.64	602600
2020-11-23	109.34	112.37	109.13	112.00	466365
2020-11-24	113.44	115.38	113.13	114.72	408314
2020-11-25	113.48	114.09	111.46	113.84	252253
2020-11-27	113.72	115.26	113.44	114.33	147883
2020-11-30	113.66	113.86	111.01	111.83	380961
2020-12-01	114.30	115.02	112.26	113.51	305323
2020-12-02	113.24	115.83	111.72	115.34	320454
2020-12-03	115.41	118.29	113.93	116.73	277002
2020-12-04	112.37	118.56	112.37	117.88	242116
2020-12-07	116.88	117.78	114.01	116.45	192343
2020-12-08	115.92	118.52	115.03	117.13	181590
2020-12-09	118.43	119.34	116.44	116.79	212259
2020-12-10	115.07	118.34	115.07	118.15	355773
2020-12-11	116.75	118.60	115.81	118.23	214988
2020-12-14	119.81	119.90	116.53	116.81	219958
2020-12-15	118.29	119.03	115.26	118.77	360523
2020-12-16	119.07	119.07	115.27	116.16	285582
2020-12-17	116.11	118.26	114.51	117.99	272614
2020-12-18	117.72	119.16	116.59	118.94	758624
2020-12-21	115.43	118.38	114.93	118.00	195127
2020-12-22	119.06	120.76	117.14	119.27	321826
2020-12-23	119.46	122.91	119.46	121.48	239594
2020-12-24	121.48	122.38	118.14	121.00	73673
2020-12-28	122.45	122.93	120.67	120.80	134998
2020-12-29	121.70	121.70	119.34	121.01	145481
2020-12-30	120.14	123.57	118.21	121.78	270175
2020-12-31	121.94	123.19	119.56	121.53	196253
2021-01-04	121.89	122.25	117.86	118.87	253352
2021-01-05	119.34	122.71	119.34	121.15	401231
2021-01-06	122.71	127.91	122.06	127.12	585454
2021-01-07	127.43	127.68	124.39	124.85	334857
2021-01-08	125.29	125.38	122.39	125.00	225574
2021-01-11	124.88	126.79	123.02	125.24	186121
2021-01-12	125.02	126.95	124.11	126.64	287152
2021-01-13	125.84	126.70	122.87	124.33	208901
2021-01-14	125.67	127.05	124.51	125.85	219478
2021-01-15	123.65	125.34	121.62	122.77	163490
2021-01-19	123.89	125.73	123.75	123.98	250264
2021-01-20	125.00	125.44	123.58	125.04	228050
2021-01-21	125.34	125.34	121.85	122.35	243086
2021-01-22	120.61	123.83	120.15	122.02	340726
2021-01-25	121.11	121.43	117.20	119.03	283053
2021-01-26	120.55	121.02	116.94	117.04	163640
2021-01-27	113.81	114.75	110.19	110.70	291414
2021-01-28	112.83	116.23	110.51	115.20	419980
2021-01-29	114.63	115.38	111.75	111.95	396570
2021-02-01	113.38	115.41	112.28	115.18	307890
2021-02-02	118.99	121.25	114.00	118.07	334979
2021-02-03	117.10	118.43	115.07	115.35	329969
2021-02-04	116.45	118.72	115.07	117.06	226164
2021-02-05	119.05	119.51	116.37	116.66	265933
2021-02-08	117.25	119.45	116.24	116.64	333348
2021-02-09	116.64	116.78	113.62	115.47	240819
2021-02-10	115.37	116.27	113.90	115.33	235213
2021-02-11	115.97	116.96	114.01	116.00	363600
2021-02-12	116.34	118.30	115.22	116.08	266044
2021-02-16	116.55	117.24	114.27	114.68	249692
2021-02-17	113.35	114.51	111.91	114.00	197218
2021-02-18	113.28	113.85	111.42	112.63	157010
2021-02-19	113.61	116.09	112.84	115.82	271849
2021-02-22	114.73	119.47	114.39	118.96	218799
2021-02-23	117.41	119.69	116.50	119.44	169002
2021-02-24	119.66	123.24	119.66	121.85	252225
2021-02-25	122.18	122.54	116.75	117.05	180178
2021-02-26	116.51	116.89	113.75	114.22	281011
2021-03-01	117.07	120.37	116.03	119.18	277888
2021-03-02	118.99	118.99	116.90	117.21	159496
2021-03-03	118.12	120.01	116.39	116.42	246837
2021-03-04	116.35	118.00	112.47	115.53	294858
2021-03-05	117.57	117.57	111.21	115.23	469899
2021-03-08	116.60	117.50	114.23	115.24	316320
2021-03-09	115.29	118.52	113.75	115.75	284685
2021-03-10	116.65	119.08	116.29	117.80	163759
2021-03-11	118.53	119.21	116.22	116.95	265160
2021-03-12	118.29	120.91	117.03	120.75	166260
2021-03-15	120.40	124.48	120.35	124.26	272571
2021-03-16	123.78	124.24	120.57	121.57	345312
2021-03-17	121.66	124.57	121.21	123.73	194840
2021-03-18	123.43	125.27	121.01	121.48	203656
2021-03-19	120.47	123.52	117.48	121.03	529257
2021-03-22	120.53	120.95	118.45	120.19	245677
2021-03-23	118.67	119.80	116.19	118.79	658757
2021-03-24	119.75	123.48	119.45	119.66	455021
2021-03-25	119.01	122.70	116.84	122.00	266254
2021-03-26	122.24	123.85	121.07	123.34	258918
2021-03-29	122.81	123.65	119.50	120.72	289433
2021-03-30	120.48	122.06	120.31	121.22	342297
2021-03-31	121.86	122.40	118.69	120.63	582343
2021-04-01	120.42	123.17	118.94	123.14	346481
2021-04-05	124.31	125.35	122.17	123.40	203648
2021-04-06	123.36	124.86	122.12	122.43	223493
2021-04-07	122.68	122.68	120.23	121.30	140604
2021-04-08	121.31	123.10	120.38	123.05	130791
2021-04-09	123.16	123.16	121.58	122.71	149049
2021-04-12	123.33	124.43	122.21	123.95	116182
2021-04-13	123.83	123.93	121.61	121.86	162262
2021-04-14	121.95	124.63	121.94	122.29	151684
2021-04-15	122.95	122.95	120.65	122.78	191681
2021-04-16	124.01	124.35	122.05	123.67	221142
2021-04-19	123.18	123.47	121.62	123.07	149294
2021-04-20	122.70	122.85	118.95	119.71	137428
2021-04-21	119.65	122.18	118.71	122.07	142340
2021-04-22	122.48	124.05	121.53	122.09	141949
2021-04-23	122.48	124.95	121.83	124.18	119075
2021-04-26	124.80	126.02	124.05	124.22	178648
2021-04-27	123.99	126.12	123.37	124.07	202585
2021-04-28	123.71	124.59	123.09	124.28	186608
2021-04-29	124.72	126.10	124.15	125.23	192703
2021-04-30	124.25	125.41	121.87	125.01	331177
2021-05-03	125.53	126.58	122.98	124.54	277279
2021-05-04	130.00	130.00	123.71	127.02	580777
2021-05-05	127.07	127.51	123.42	124.35	401503
2021-05-06	124.13	126.92	120.57	126.39	975021
2021-05-07	125.56	130.22	124.39	129.93	408042
2021-05-10	129.59	130.75	126.47	128.08	417066
2021-05-11	125.90	127.96	124.38	124.79	249262
2021-05-12	123.97	125.58	118.16	118.80	363435
2021-05-13	118.83	122.46	118.83	121.15	355245
2021-05-14	122.52	122.57	121.20	121.90	335211
2021-05-17	121.04	122.40	120.30	121.81	146015
2021-05-18	122.00	122.66	119.34	119.45	108678
2021-05-19	117.46	119.28	116.77	119.17	165003
2021-05-20	119.22	120.60	118.54	120.60	152558
2021-05-21	121.62	122.98	117.24	121.53	161500
2021-05-24	122.35	123.10	120.23	122.52	218869
2021-05-25	123.17	123.66	120.29	120.41	209136
2021-05-26	121.24	122.31	120.15	121.73	286042
2021-05-27	123.46	128.67	123.20	128.03	567659
2021-05-28	127.48	128.21	124.18	127.18	265918
2021-06-01	128.60	129.17	127.21	128.52	256369
2021-06-02	128.58	129.57	126.29	126.72	167832
2021-06-03	126.09	126.72	125.01	126.50	191364
2021-06-04	126.33	128.81	125.95	126.96	130303
2021-06-07	127.60	127.60	124.78	125.29	221695
2021-06-08	125.66	126.91	123.97	126.60	566256
2021-06-09	126.32	126.32	122.96	123.01	206698
2021-06-10	123.88	124.86	121.69	122.12	203388
2021-06-11	123.20	124.27	122.50	123.19	240609
2021-06-14	122.99	123.37	120.34	121.47	239423
2021-06-15	121.77	122.64	120.96	121.48	262901
2021-06-16	121.32	122.29	119.92	120.08	260497
2021-06-17	119.61	120.73	116.04	117.57	253329
2021-06-18	115.82	118.85	115.81	117.84	518746
2021-06-21	118.39	122.01	118.39	121.52	328753
2021-06-22	121.25	123.33	120.11	122.43	431015
2021-06-23	122.59	123.74	121.17	121.25	169687
2021-06-24	121.97	123.18	120.68	122.67	246293
2021-06-25	123.33	124.61	122.50	123.72	515143
2021-06-28	123.20	123.20	120.18	120.45	182370
2021-06-29	121.18	121.65	119.28	119.40	265977
2021-06-30	119.29	123.15	118.83	122.88	377872
2021-07-01	123.72	124.15	122.61	123.37	247254
2021-07-02	123.32	124.41	122.21	124.01	159482
2021-07-06	123.63	123.63	120.41	122.12	344685
2021-07-07	122.52	124.00	122.14	122.31	180320
2021-07-08	120.00	121.18	118.90	119.48	196011
2021-07-09	121.62	123.25	121.47	123.04	293471
2021-07-12	121.75	122.93	120.75	122.16	189709
2021-07-13	121.40	121.86	120.42	120.53	153536
2021-07-14	121.03	121.43	118.84	119.81	118719
2021-07-15	118.76	120.37	118.20	119.33	143833
2021-07-16	120.09	120.90	117.01	117.29	198191
2021-07-19	114.99	114.99	112.18	112.80	277132
2021-07-20	113.14	119.73	112.93	118.50	301425
2021-07-21	119.54	121.46	119.27	120.52	204169
2021-07-22	119.94	120.45	117.88	118.55	174586
2021-07-23	119.62	120.19	118.41	119.56	168994
2021-07-26	119.74	121.25	119.05	120.72	175362
2021-07-27	120.10	120.80	118.97	120.02	223994
2021-07-28	121.05	123.58	120.35	122.32	322919
2021-07-29	122.95	123.92	121.16	122.95	199643
2021-07-30	122.25	123.90	121.19	121.56	238001
2021-08-02	122.83	126.38	121.51	121.83	332021
2021-08-03	111.00	113.96	108.96	113.08	996138
2021-08-04	111.99	114.26	109.35	109.37	445172
2021-08-05	111.44	115.19	111.44	114.65	429437
2021-08-06	115.34	115.51	113.30	113.62	217979
2021-08-09	113.39	113.39	110.62	111.74	341432
2021-08-10	112.05	113.43	111.02	113.20	273344
2021-08-11	113.88	118.45	112.29	118.31	494271
2021-08-12	118.15	119.30	116.85	117.63	229244
2021-08-13	117.62	118.37	116.48	116.75	127672
2021-08-16	115.75	116.56	114.64	115.75	138051
2021-08-17	114.68	117.22	114.32	117.11	268959
2021-08-18	116.97	119.95	115.61	117.96	419221
2021-08-19	116.74	118.20	115.39	116.64	233514
2021-08-20	116.54	119.56	116.54	118.73	177572
2021-08-23	119.82	120.44	118.23	119.53	159029
2021-08-24	120.23	122.51	120.03	121.74	141743
2021-08-25	121.78	122.89	121.19	122.07	176863
2021-08-26	121.65	121.86	119.97	121.10	112616
2021-08-27	121.48	124.04	121.48	123.35	165723
2021-08-30	123.69	123.87	121.66	122.38	119565
2021-08-31	122.02	122.89	120.90	120.94	184254
2021-09-01	121.34	122.17	120.33	121.99	233623
2021-09-02	122.15	122.65	121.42	122.44	190989
2021-09-03	122.13	122.42	119.47	119.93	198597
2021-09-07	119.63	121.43	118.85	119.82	291958
2021-09-08	119.70	119.95	118.20	119.54	262691
2021-09-09	119.46	120.39	118.53	119.09	134406
2021-09-10	119.45	122.89	117.49	120.84	413923
2021-09-13	122.33	123.94	120.65	123.11	295867
2021-09-14	123.78	124.30	121.86	122.82	221054
2021-09-15	123.11	123.49	121.61	122.39	300196
2021-09-16	122.37	122.69	117.74	117.93	560477
2021-09-17	116.91	118.29	114.78	116.37	1410314
2021-09-20	114.01	117.34	113.51	117.32	403065
2021-09-21	118.31	118.31	114.71	114.98	346793
2021-09-22	115.78	117.72	115.42	116.17	525371
2021-09-23	114.03	117.10	113.76	115.37	633825
2021-09-24	114.23	115.86	113.89	114.95	222292
2021-09-27	115.25	117.99	115.17	115.84	265436
2021-09-28	115.69	115.94	113.61	113.79	304518
2021-09-29	113.99	115.24	113.00	113.58	573497
2021-09-30	114.54	115.38	113.10	113.20	428114
2021-10-01	113.61	117.91	113.61	117.64	297375
2021-10-04	117.46	117.98	115.74	116.28	185578
2021-10-05	116.06	117.77	113.77	116.13	140562
2021-10-06	115.13	115.64	113.28	115.32	213691
2021-10-07	116.00	117.90	115.43	115.63	223230
2021-10-08	115.65	117.54	114.82	115.11	349298
2021-10-11	115.09	117.40	114.46	114.54	191225
2021-10-12	114.25	116.28	113.73	114.57	139772
2021-10-13	114.41	115.71	113.65	115.44	158834
2021-10-14	116.35	116.71	115.00	115.83	145141
2021-10-15	116.31	117.79	115.37	115.46	202331
2021-10-18	114.92	115.25	114.06	114.51	242702
2021-10-19	114.97	115.32	113.86	114.45	198188
2021-10-20	114.26	115.79	114.20	114.93	490265
2021-10-21	114.64	116.42	114.64	115.00	206967
2021-10-22	115.15	115.65	114.14	114.28	148714
2021-10-25	114.42	115.31	113.23	113.32	249022
2021-10-26	112.95	114.20	112.81	113.02	140557
2021-10-27	113.28	113.44	110.63	110.75	139450
2021-10-28	110.94	112.81	110.64	112.39	198073
2021-10-29	112.16	113.29	111.09	112.95	187569
2021-11-01	113.26	115.92	113.26	115.66	239599
2021-11-02	115.75	115.97	114.57	115.37	140837
2021-11-03	115.19	116.48	114.17	116.40	179882
2021-11-04	116.81	118.14	115.11	115.42	242250
2021-11-05	116.84	120.64	116.84	120.52	268942
2021-11-08	121.07	121.42	118.51	118.93	156863
2021-11-09	118.13	119.43	117.92	119.41	124384
2021-11-10	119.42	121.06	119.26	119.64	155662
2021-11-11	119.76	121.54	118.00	118.17	104044
2021-11-12	120.67	120.67	116.99	117.26	123396
2021-11-15	118.17	118.78	115.65	116.57	175659
2021-11-16	116.91	117.22	114.36	114.64	187084
2021-11-17	114.22	115.81	113.41	115.66	308618
2021-11-18	116.49	116.49	113.92	114.45	327576
2021-11-19	111.00	114.80	108.90	114.17	539140
2021-11-22	103.21	116.99	103.02	115.81	342544
2021-11-23	116.01	116.98	115.07	116.18	194423
2021-11-24	115.82	116.25	113.95	114.79	133031
2021-11-26	111.74	112.30	106.49	108.03	313751
2021-11-29	109.49	110.34	107.78	109.11	344052
2021-11-30	107.90	108.04	105.10	105.80	383306
2021-12-01	108.02	109.82	102.43	102.67	363349
2021-12-02	103.46	108.47	103.19	107.66	300331
2021-12-03	107.95	108.41	105.51	106.51	267733
2021-12-06	108.15	110.02	105.91	107.79	233213
2021-12-07	107.97	110.30	107.40	107.79	210257
2021-12-08	110.12	110.12	106.88	108.93	249247
2021-12-09	107.63	108.17	106.16	107.84	227576
2021-12-10	108.95	109.64	107.05	108.24	208518
2021-12-13	107.85	108.32	105.80	106.47	256276
2021-12-14	105.95	108.01	104.83	105.58	188195
2021-12-15	105.93	107.80	104.54	107.42	360091
2021-12-16	108.08	108.59	105.95	106.03	187305
2021-12-17	105.93	107.38	104.32	105.78	795632
2021-12-20	104.02	104.75	101.28	102.75	235813
2021-12-21	103.79	106.60	102.88	106.56	226737
2021-12-22	106.24	106.79	105.13	106.22	224013
2021-12-23	106.91	108.37	105.54	107.73	172593
2021-12-27	107.69	109.12	107.10	108.99	140102
2021-12-28	109.17	110.40	109.04	109.68	113066
2021-12-29	109.28	110.39	106.98	109.79	129616
2021-12-30	109.91	111.10	109.22	109.85	204940
2021-12-31	109.42	111.06	103.95	109.46	148957
2022-01-03	109.56	112.00	108.87	110.48	207489
2022-01-04	111.31	112.89	111.20	112.65	243710
2022-01-05	113.16	114.62	110.15	110.39	325168
2022-01-06	111.09	111.99	110.10	110.42	223782
2022-01-07	112.07	115.00	111.90	112.04	351571
2022-01-10	111.16	112.58	109.08	110.55	322006
2022-01-11	110.91	113.65	109.84	113.45	266468
2022-01-12	113.51	114.50	113.01	113.93	207743
2022-01-13	114.64	116.27	113.96	115.22	215116
2022-01-14	113.97	117.91	113.65	117.67	426360
2022-01-18	117.12	117.87	115.65	116.62	255103
2022-01-19	117.11	117.65	114.30	115.66	219150
2022-01-20	115.90	116.75	113.72	114.04	374680
2022-01-21	113.44	114.38	110.85	111.47	380880
2022-01-24	110.56	112.60	107.68	112.26	297401
2022-01-25	110.80	111.74	107.25	110.78	223682
2022-01-26	111.86	113.02	108.45	109.38	279842
2022-01-27	110.53	110.95	106.11	107.47	340422
2022-01-28	107.35	108.92	104.77	108.86	366033
2022-01-31	107.60	110.41	105.57	110.27	551514
2022-02-01	106.96	109.98	104.50	109.46	587114
2022-02-02	109.46	112.58	109.08	111.51	476833
2022-02-03	110.62	112.56	110.15	110.64	464029
2022-02-04	109.75	110.97	107.95	110.25	384367
2022-02-07	110.13	112.83	109.24	112.13	366855
2022-02-08	112.35	115.33	111.34	115.05	533415
2022-02-09	115.50	117.73	115.45	117.30	609519
2022-02-10	116.03	119.20	115.60	116.38	464895
2022-02-11	116.70	117.72	113.88	114.50	702796
2022-02-14	114.36	115.88	113.92	115.49	493734
2022-02-15	116.43	119.14	115.00	118.81	328222
2022-02-16	118.53	122.02	118.41	120.96	436606
2022-02-17	119.90	120.64	118.01	120.23	441772
2022-02-18	119.59	121.77	118.83	120.34	481100
2022-02-22	120.16	120.82	116.68	117.13	662153
2022-02-23	118.29	120.29	117.73	117.95	365048
2022-02-24	115.44	120.25	114.23	119.88	445944
2022-02-25	120.28	123.25	116.40	122.96	551441
2022-02-28	122.66	125.41	121.80	124.63	662262
2022-03-01	124.73	125.02	120.09	121.74	602335
2022-03-02	122.73	125.10	122.31	124.14	566447
2022-03-03	124.61	124.61	119.43	121.24	570851
2022-03-04	120.55	120.55	116.89	118.60	337820
2022-03-07	118.38	119.94	115.35	115.43	303393
2022-03-08	116.17	118.85	115.14	116.51	348350
2022-03-09	118.17	120.62	118.17	119.46	492248
2022-03-10	117.13	121.33	117.02	120.93	365922
2022-03-11	121.41	123.70	120.29	121.82	347632
2022-03-14	122.86	123.96	121.58	122.17	594760
2022-03-15	122.69	124.49	119.69	124.24	598000
2022-03-16	124.90	127.88	122.19	123.27	700113
2022-03-17	123.06	125.51	122.33	124.86	658752
2022-03-18	124.16	125.88	123.29	123.42	2606177
2022-03-21	122.89	124.86	121.54	124.52	582481
2022-03-22	125.49	126.83	125.00	126.09	323349
2022-03-23	126.00	126.85	125.28	125.48	310659
2022-03-24	124.93	125.90	122.97	125.49	359660
2022-03-25	125.81	126.51	125.16	125.92	365122
2022-03-28	125.40	125.92	124.20	124.96	305002
2022-03-29	125.80	128.73	125.42	128.38	559416
2022-03-30	128.16	129.12	126.63	127.46	715184
2022-03-31	127.26	128.64	124.78	124.91	324932
2022-04-01	125.19	126.25	122.62	124.98	479845
2022-04-04	124.37	124.51	122.36	123.90	401839
2022-04-05	123.65	125.29	120.54	120.71	463137
2022-04-06	120.17	120.21	118.74	119.04	354700
2022-04-07	119.00	119.45	116.89	118.25	406590
2022-04-08	118.43	119.14	116.04	116.12	333514
2022-04-11	115.77	118.10	115.35	115.46	448664
2022-04-12	115.84	117.31	115.43	115.77	303836
2022-04-13	115.87	117.17	115.40	116.99	286121
2022-04-14	117.36	118.34	116.97	117.11	289821
2022-04-18	117.03	118.67	116.75	117.43	364543
2022-04-19	117.73	121.13	117.73	120.70	250164
2022-04-20	121.55	123.73	121.25	123.20	279686
2022-04-21	123.75	124.61	117.57	118.24	693763
2022-04-22	117.74	118.69	116.44	116.63	412503
2022-04-25	115.96	116.15	113.37	115.85	462992
2022-04-26	114.88	116.18	112.40	112.47	526551
2022-04-27	112.14	113.38	111.06	111.97	837788
2022-04-28	112.52	114.35	110.73	113.50	399695
2022-04-29	112.74	113.95	110.27	110.48	678687
2022-05-02	110.89	112.30	107.13	109.70	729403
2022-05-03	100.00	105.92	100.00	102.00	1629858
2022-05-04	101.61	107.17	101.00	106.77	734284
2022-05-05	106.22	106.99	103.72	105.29	537877
2022-05-06	105.36	105.46	101.93	104.25	445859
2022-05-09	102.91	103.20	98.03	98.34	659645
2022-05-10	99.37	100.99	96.83	97.16	541015
2022-05-11	97.15	100.45	96.69	97.50	596357
2022-05-12	96.98	99.00	95.72	98.88	724989
2022-05-13	100.23	101.05	98.81	99.92	293854
2022-05-16	99.87	99.88	97.77	98.82	309348
2022-05-17	100.01	101.82	99.43	101.60	401461
2022-05-18	100.37	101.95	98.64	99.02	267836
2022-05-19	97.96	100.19	96.81	96.98	700582
2022-05-20	98.28	98.28	93.20	95.40	399613
2022-05-23	96.54	97.94	95.37	97.23	338285
2022-05-24	96.24	97.78	94.65	97.40	320351
2022-05-25	96.68	97.81	95.15	97.36	329645
2022-05-26	98.19	100.56	98.19	100.02	251443
2022-05-27	100.60	102.28	100.08	102.24	233196
2022-05-31	101.86	102.67	100.27	101.61	374048
2022-06-01	101.68	101.98	99.07	101.38	264961
2022-06-02	101.88	103.35	97.32	102.78	371157
2022-06-03	102.28	103.20	100.81	101.40	271946
2022-06-06	101.64	102.19	100.85	101.70	272926
2022-06-07	101.07	102.70	100.68	102.62	235001
2022-06-08	101.98	102.08	100.41	101.06	231235
2022-06-09	100.45	100.68	99.18	99.23	275215
2022-06-10	97.90	97.90	96.08	96.34	312852
2022-06-13	94.21	94.57	92.19	92.93	358227
2022-06-14	93.38	94.65	90.16	90.80	380092
2022-06-15	92.13	93.12	90.51	92.15	362962
2022-06-16	90.75	91.89	87.79	88.27	387628
2022-06-17	88.50	90.74	87.59	90.08	946479
2022-06-21	91.90	92.64	90.26	91.16	288586
2022-06-22	89.61	91.13	89.57	90.67	276012
2022-06-23	90.67	90.94	88.53	89.64	186327
2022-06-24	90.69	94.00	90.53	93.75	452622
2022-06-27	94.44	94.70	92.86	93.55	245839
2022-06-28	94.15	95.33	92.42	92.52	250732
2022-06-29	92.45	92.98	90.64	91.84	262946
2022-06-30	90.76	92.70	90.04	92.49	297630
2022-07-01	92.35	93.97	91.69	93.48	285879
2022-07-05	91.92	93.10	89.21	92.09	254795
2022-07-06	92.57	93.95	90.55	91.88	243974
2022-07-07	92.34	93.79	92.34	93.22	183117
2022-07-08	93.34	93.48	91.97	93.01	141595
2022-07-11	92.37	93.00	91.64	92.03	129823
2022-07-12	91.14	93.22	91.14	91.66	293817
2022-07-13	90.50	91.21	89.72	90.12	256365
2022-07-14	88.44	89.35	87.90	89.21	214735
2022-07-15	90.70	91.62	89.16	89.71	251821
2022-07-18	90.88	91.97	89.84	90.26	290572
2022-07-19	90.40	94.88	89.76	94.54	229625
2022-07-20	95.04	96.23	93.56	96.14	248871
2022-07-21	96.25	97.82	94.86	97.76	289789
2022-07-22	98.29	98.74	94.83	96.94	240357
2022-07-25	97.32	98.48	96.71	98.03	257664
2022-07-26	98.06	98.79	97.25	97.81	162537
2022-07-27	98.09	101.07	98.09	99.98	364451
2022-07-28	100.75	102.20	99.51	102.11	256719
2022-07-29	102.26	105.11	101.36	104.70	394432
2022-08-01	105.52	105.56	103.27	104.79	449461
2022-08-02	87.77	95.85	87.44	93.29	1698969
2022-08-03	94.59	95.92	92.14	95.16	578807
2022-08-04	95.28	96.26	93.65	93.72	398937
2022-08-05	93.40	95.42	92.77	95.23	476347
2022-08-08	96.35	98.55	95.39	97.95	520474
2022-08-09	98.18	98.44	96.41	98.09	474400
2022-08-10	99.34	100.73	98.15	100.35	337892
2022-08-11	101.51	103.29	100.75	100.86	307975
2022-08-12	100.96	103.13	100.84	103.07	257929
2022-08-15	102.77	104.49	102.77	104.27	393706
2022-08-16	103.71	105.16	103.36	104.50	456193
2022-08-17	103.08	104.28	102.74	103.79	340532
2022-08-18	103.79	104.39	103.30	104.02	204854
2022-08-19	103.50	103.50	101.14	101.21	297327
2022-08-22	99.43	99.44	96.84	97.21	294685
2022-08-23	97.32	98.81	97.32	98.54	404114
2022-08-24	98.60	99.76	98.42	99.34	246114
2022-08-25	100.19	101.36	99.84	100.71	233767
2022-08-26	100.53	101.03	96.50	96.64	277611
2022-08-29	96.16	96.75	95.19	96.10	209858
2022-08-30	96.57	96.80	93.51	93.95	380751
2022-08-31	94.50	94.70	91.60	93.07	617453
2022-09-01	93.24	93.69	91.65	92.71	360804
2022-09-02	93.65	94.04	91.74	92.01	268191
2022-09-06	92.70	93.30	91.69	92.45	354237
2022-09-07	92.33	93.89	91.95	93.84	209686
2022-09-08	93.06	94.80	92.33	94.64	182144
2022-09-09	95.28	96.99	94.86	96.64	252853
2022-09-12	97.57	99.05	96.86	98.60	317091
2022-09-13	96.23	96.96	93.27	93.64	284914
2022-09-14	92.16	93.92	90.48	93.57	524079
2022-09-15	93.49	95.06	92.84	94.50	702427
2022-09-16	93.16	93.16	89.40	90.00	1054682
2022-09-19	89.25	91.27	89.25	91.10	637429
2022-09-20	90.46	90.46	88.47	89.37	632098
2022-09-21	90.58	90.99	87.18	87.18	633079
2022-09-22	86.97	87.28	84.29	84.66	343576
2022-09-23	83.17	83.66	81.54	82.90	349290
2022-09-26	82.61	83.79	81.79	82.00	260084
2022-09-27	82.70	83.09	79.90	80.27	464633
2022-09-28	81.21	82.18	80.11	81.94	515839
2022-09-29	81.02	81.20	79.26	80.79	266971
2022-09-30	80.54	82.39	80.00	80.26	327197
2022-10-03	81.67	83.83	81.16	83.24	247075
2022-10-04	84.92	87.36	84.90	87.36	309246
2022-10-05	86.05	87.43	85.55	86.54	257475
2022-10-06	85.81	87.38	84.80	85.22	189241
2022-10-07	84.15	84.86	83.28	84.26	181039
2022-10-10	84.95	85.35	83.77	84.43	132292
2022-10-11	84.82	86.84	83.96	85.56	310229
2022-10-12	84.96	85.01	83.20	83.46	204953
2022-10-13	82.34	84.65	81.48	84.45	627146
2022-10-14	85.00	85.30	83.23	84.25	315270
2022-10-17	85.48	87.07	85.28	86.65	240041
2022-10-18	88.63	88.80	87.38	88.61	261048
2022-10-19	88.10	88.50	86.48	87.50	264949
2022-10-20	87.33	88.10	85.47	85.82	201964
2022-10-21	85.80	87.46	84.87	87.10	269725
2022-10-24	87.69	88.33	86.91	88.17	296666
2022-10-25	87.91	89.47	87.84	89.18	260300
2022-10-26	89.29	90.38	87.96	88.04	359730
2022-10-27	89.16	90.26	88.56	89.08	240777
2022-10-28	89.42	93.00	89.04	92.80	273514
2022-10-31	92.00	92.57	90.82	91.70	277183
2022-11-01	92.62	93.08	91.36	92.35	238532
2022-11-02	92.06	93.77	90.07	90.35	195616
2022-11-03	89.16	90.63	87.79	89.61	216249
2022-11-04	90.89	92.36	89.66	91.77	217416
2022-11-07	92.10	93.57	91.47	93.49	197146
2022-11-08	93.90	96.52	92.63	95.40	419469
2022-11-09	94.55	96.56	93.71	94.80	389885
2022-11-10	97.71	100.11	97.18	99.97	348416
2022-11-11	99.84	101.47	99.22	100.02	235469
2022-11-14	99.42	101.38	98.79	99.62	297420
2022-11-15	100.60	101.83	98.93	99.58	477495
2022-11-16	99.65	100.03	97.78	97.97	382721
2022-11-17	96.24	98.08	92.65	98.04	455103
2022-11-18	101.21	101.21	97.34	97.56	601357
2022-11-21	96.78	99.08	96.16	98.46	364558
2022-11-22	97.76	99.24	97.32	99.15	397902
2022-11-23	98.73	99.69	98.28	98.35	234303
2022-11-25	98.12	98.81	97.81	98.73	91611
2022-11-28	97.84	98.11	94.30	94.53	394451
2022-11-29	94.37	95.67	94.32	94.45	260008
2022-11-30	94.04	95.80	93.03	95.80	289135
2022-12-01	95.86	96.56	94.95	96.21	372404
2022-12-02	94.80	98.02	94.05	97.38	275556
2022-12-05	96.86	97.33	95.31	96.30	281252
2022-12-06	96.44	96.60	93.51	93.86	257787
2022-12-07	93.89	95.12	93.43	93.94	198009
2022-12-08	94.24	95.79	93.24	93.80	192021
2022-12-09	93.03	93.83	92.35	92.92	205500
2022-12-12	93.58	95.87	92.08	95.54	323090
2022-12-13	98.29	98.29	95.41	95.92	245735
2022-12-14	96.44	96.95	92.07	95.11	347565
2022-12-15	94.25	94.25	91.60	91.80	223368
2022-12-16	91.00	92.19	89.97	91.52	662029
2022-12-19	91.33	93.19	90.42	90.69	311021
2022-12-20	90.73	92.85	90.36	91.25	229843
2022-12-21	92.09	94.34	92.09	94.29	269728
2022-12-22	92.89	94.15	90.20	92.67	214903
2022-12-23	92.74	94.48	92.02	94.04	249699
2022-12-27	93.93	95.63	93.73	95.21	208072
2022-12-28	95.22	96.08	93.59	93.77	188628
2022-12-29	94.39	96.78	93.90	96.42	248532
2022-12-30	95.46	97.00	95.34	96.61	180007
2023-01-03	96.70	98.25	96.61	97.95	246650
2023-01-04	97.95	101.15	97.67	100.85	374816
2023-01-05	100.03	101.36	99.14	99.69	391783
2023-01-06	100.17	102.70	100.04	102.19	370827
2023-01-09	102.35	103.70	101.92	102.13	298781
2023-01-10	101.71	103.27	101.21	102.50	278657
2023-01-11	103.00	103.91	102.69	103.31	243728
2023-01-12	103.74	105.74	103.00	105.18	295233
2023-01-13	104.10	107.76	103.93	107.65	421260
2023-01-17	107.73	108.43	106.79	107.86	316854
2023-01-18	107.73	108.42	105.97	106.12	403624
2023-01-19	105.22	106.27	104.43	104.68	315957
2023-01-20	105.36	107.05	104.52	106.99	324093
2023-01-23	106.74	108.34	106.42	108.18	261114
2023-01-24	107.91	109.33	107.12	109.23	288162
2023-01-25	108.17	108.88	107.37	108.71	211712
2023-01-26	109.44	109.79	108.32	109.76	232396
2023-01-27	109.57	111.53	109.57	110.65	298033
2023-01-30	109.46	111.06	109.18	109.33	350706
2023-01-31	106.00	106.63	97.34	102.26	1474477
2023-02-01	102.30	105.89	101.95	105.04	614053
2023-02-02	105.59	106.95	104.93	106.59	420143
2023-02-03	105.79	105.96	103.56	103.84	265843
2023-02-06	102.88	104.23	102.05	102.92	278809
2023-02-07	102.94	104.61	102.12	104.21	315903
2023-02-08	103.45	104.16	102.62	103.79	210826
2023-02-09	104.62	105.42	103.22	103.46	266034
2023-02-10	102.86	103.68	100.78	102.68	346117
2023-02-13	103.29	103.92	102.06	103.56	189895
2023-02-14	103.43	104.05	101.80	103.66	244026
2023-02-15	103.14	104.88	102.94	103.79	325413
2023-02-16	102.29	103.09	101.28	101.59	313550
2023-02-17	100.82	102.03	100.80	101.34	309927
2023-02-21	100.75	101.11	98.73	98.94	292358
2023-02-22	99.42	100.92	99.05	99.64	405942
2023-02-23	100.03	100.63	97.32	98.03	491197
2023-02-24	96.78	98.53	96.14	97.92	409317
2023-02-27	99.20	101.37	99.20	100.32	385511
2023-02-28	100.54	100.54	98.90	99.00	455504
2023-03-01	99.44	100.82	98.93	100.06	407532
2023-03-02	99.08	101.12	98.15	101.06	283125
2023-03-03	101.60	102.55	99.98	102.44	813302
2023-03-06	102.38	102.78	99.49	99.62	343536
2023-03-07	99.52	100.72	98.60	98.63	226100
2023-03-08	98.70	99.15	97.88	98.59	192923
2023-03-09	98.61	99.26	96.71	96.83	256348
2023-03-10	96.91	96.91	93.12	93.67	306350
2023-03-13	92.68	93.84	90.79	93.37	393954
2023-03-14	95.34	95.96	93.76	94.73	251342
2023-03-15	92.55	94.10	90.96	92.34	300521
2023-03-16	91.44	93.28	90.89	92.68	535879
2023-03-17	91.97	91.97	88.99	89.39	745291
2023-03-20	89.75	91.68	89.02	90.73	360972
2023-03-21	92.06	93.11	92.06	92.56	325190
2023-03-22	91.92	92.83	90.35	90.39	317256
2023-03-23	90.83	91.83	89.29	89.83	334945
2023-03-24	89.25	92.04	88.30	90.83	278348
2023-03-27	92.01	94.10	91.61	93.79	394199
2023-03-28	93.42	95.59	93.42	95.33	262814
2023-03-29	96.16	97.67	94.52	97.48	341430
2023-03-30	98.07	98.88	97.54	98.43	306788
2023-03-31	98.98	99.37	96.90	97.37	427405
2023-04-03	97.42	99.02	96.72	98.49	387026
2023-04-04	98.26	98.94	96.77	97.38	319631
2023-04-05	96.70	97.11	95.23	95.52	139492
2023-04-06	95.01	95.01	91.85	93.29	411406
2023-04-10	92.81	94.91	92.81	94.12	229750
2023-04-11	94.20	94.93	93.62	93.69	298550
2023-04-12	94.54	94.89	93.78	94.27	168252
2023-04-13	94.86	95.84	94.11	95.74	189480
2023-04-14	95.15	95.38	91.77	92.72	472418
2023-04-17	92.79	94.91	92.79	94.82	220255
2023-04-18	95.14	95.74	94.57	95.52	203542
2023-04-19	95.33	95.57	94.42	95.04	211118
2023-04-20	94.64	95.27	94.22	94.73	139285
2023-04-21	95.02	95.04	92.95	94.10	217425
2023-04-24	93.91	94.60	92.59	93.61	326461
2023-04-25	93.45	93.99	92.45	92.80	260017
2023-04-26	92.35	92.81	91.42	91.78	295463
2023-04-27	92.42	93.82	91.89	93.72	290103
2023-04-28	93.55	96.27	93.55	96.02	579400
2023-05-01	95.77	100.17	95.60	98.64	632956
2023-05-02	112.95	116.24	109.77	113.81	1705753
2023-05-03	112.06	113.46	109.95	110.90	937726
2023-05-04	110.69	110.69	106.61	106.77	571252
2023-05-05	107.86	109.85	107.01	108.88	293888
2023-05-08	109.49	109.77	108.16	108.68	203352
2023-05-09	108.58	110.04	108.12	109.10	296179
2023-05-10	110.11	110.69	108.94	109.32	343599
2023-05-11	108.54	109.38	107.31	107.73	367908
2023-05-12	108.30	108.58	106.69	107.45	233220
2023-05-15	108.00	109.14	107.48	108.82	399917
2023-05-16	108.45	109.07	107.78	108.33	245503
2023-05-17	109.30	110.80	108.93	110.66	308502
2023-05-18	109.88	111.98	108.97	111.25	302327
2023-05-19	112.00	112.00	109.14	109.56	234893
2023-05-22	109.61	110.06	108.57	109.59	251848
2023-05-23	108.81	109.42	107.83	108.02	308085
2023-05-24	107.77	108.84	106.42	106.99	227925
2023-05-25	106.59	107.03	105.42	106.32	192655
2023-05-26	106.01	107.93	105.82	107.86	236926
2023-05-30	108.00	108.63	106.73	107.53	272291
2023-05-31	106.96	107.64	105.18	105.41	368189
2023-06-01	105.41	108.19	105.35	107.57	223195
2023-06-02	108.63	110.98	107.89	110.77	278915
2023-06-05	110.49	110.49	107.96	109.03	274206
2023-06-06	108.82	110.65	108.82	109.74	160816
2023-06-07	109.66	112.33	109.24	111.93	233369
2023-06-08	111.71	113.53	111.62	113.31	374163
2023-06-09	113.31	113.61	111.54	111.89	304136
2023-06-12	111.89	113.30	111.73	112.97	257657
2023-06-13	113.32	114.42	112.97	113.46	345940
2023-06-14	113.77	114.54	112.53	113.17	284359
2023-06-15	113.02	114.64	111.99	114.57	288916
2023-06-16	114.90	115.99	113.50	114.24	519719
2023-06-20	113.56	115.93	113.16	115.79	299719
2023-06-21	115.02	117.23	115.00	117.20	243930
2023-06-22	116.66	117.20	115.01	115.75	340942
2023-06-23	114.20	114.94	113.40	114.15	338003
2023-06-26	113.81	115.73	113.36	115.10	143586
2023-06-27	115.33	116.72	114.62	116.31	251837
2023-06-28	116.20	117.12	116.03	116.87	170495
2023-06-29	116.91	118.00	116.91	117.86	205503
2023-06-30	118.00	119.35	117.59	118.91	302746
2023-07-03	118.80	119.05	118.02	118.41	97660
2023-07-05	118.13	118.83	116.58	117.67	182087
2023-07-06	116.81	117.20	115.90	116.65	183222
2023-07-07	117.02	117.96	116.74	117.47	287742
2023-07-10	117.48	119.17	117.20	118.59	199652
2023-07-11	119.16	120.13	118.43	120.08	217294
2023-07-12	121.00	121.35	119.39	120.11	243944
2023-07-13	120.09	120.75	119.45	119.83	330057
2023-07-14	119.91	119.91	118.54	119.36	143973
2023-07-17	119.35	120.51	118.74	120.40	205444
2023-07-18	120.12	121.78	119.98	121.69	196601
2023-07-19	121.85	121.85	118.92	120.25	211125
2023-07-20	120.84	121.60	120.40	121.09	138246
2023-07-21	121.28	121.81	120.38	120.47	160594
2023-07-24	120.39	121.58	120.04	120.38	128999
2023-07-25	119.33	120.15	118.25	120.15	202312
2023-07-26	120.07	120.82	119.46	119.90	205877
2023-07-27	120.11	120.96	118.65	119.63	225158
2023-07-28	120.28	120.93	118.77	119.24	182965
2023-07-31	119.84	120.41	119.41	120.38	444301
2023-08-01	131.78	133.15	125.88	131.87	1134018
2023-08-02	130.73	131.30	126.63	127.75	518160
2023-08-03	127.75	128.44	124.92	125.32	469906
2023-08-04	126.11	127.18	125.33	125.81	272694
2023-08-07	126.13	128.64	126.13	127.52	257805
2023-08-08	126.62	128.28	126.62	127.62	320507
2023-08-09	128.00	129.18	126.68	127.20	482472
2023-08-10	127.55	129.09	126.77	127.46	437357
2023-08-11	126.91	127.40	126.32	127.25	400734
2023-08-14	127.51	127.77	125.81	126.94	365271
2023-08-15	126.41	127.50	125.76	126.75	250342
2023-08-16	126.08	127.01	125.51	125.52	360527
2023-08-17	125.74	126.20	124.21	124.26	236062
2023-08-18	123.60	126.10	123.59	125.86	440380
2023-08-21	125.95	126.00	124.45	124.82	401949
2023-08-22	124.81	125.76	124.79	125.25	364035
2023-08-23	125.66	127.30	125.33	126.93	204531
2023-08-24	126.54	127.34	124.27	124.28	276332
2023-08-25	124.73	127.33	124.31	126.09	622120
2023-08-28	126.54	128.78	126.54	127.29	443390
2023-08-29	127.12	128.96	126.73	128.74	717706
2023-08-30	128.95	129.90	128.07	128.82	667868
2023-08-31	129.15	130.23	129.15	129.37	426416
2023-09-01	130.19	130.96	129.19	129.85	275754
2023-09-05	132.05	132.44	128.81	130.16	452166
2023-09-06	130.40	131.93	129.87	130.26	376435
2023-09-07	130.23	130.33	128.24	130.25	467875
2023-09-08	130.44	130.73	127.30	127.51	361810
2023-09-11	130.21	130.21	130.21	130.21	46875
2023-09-12	129.56	131.18	128.66	130.42	341365
2023-09-13	130.26	130.83	129.21	129.70	301814
2023-09-14	130.09	131.13	128.60	129.32	587922
2023-09-15	129.45	130.69	128.16	129.02	823268
2023-09-18	128.73	130.66	128.46	129.93	316761
2023-09-19	129.92	130.51	128.59	128.85	213643
2023-09-20	129.43	129.98	127.48	127.56	220468
2023-09-21	126.94	126.94	123.78	123.81	205974
2023-09-22	123.76	125.01	123.20	123.92	207096
2023-09-25	123.55	125.38	123.50	125.09	147995
2023-09-26	124.29	125.40	122.88	123.18	158616
2023-09-27	123.74	125.26	123.47	123.95	219191
2023-09-28	124.13	126.71	123.80	125.52	206794
2023-09-29	126.40	126.76	124.06	124.26	202059
2023-10-02	124.13	124.93	123.01	123.54	161025
2023-10-03	122.61	123.87	122.32	122.98	197109
2023-10-04	122.86	125.04	122.14	124.86	229278
2023-10-05	124.81	126.14	123.68	125.25	277265
2023-10-06	124.50	126.47	124.01	125.31	467893
2023-10-09	125.53	128.70	125.31	127.92	314495
2023-10-10	128.40	129.95	127.82	128.35	256813
2023-10-11	130.00	131.49	129.68	130.53	258103
2023-10-12	130.61	130.88	128.76	129.90	253370
2023-10-13	130.44	130.44	126.96	127.41	166797
2023-10-16	128.60	130.30	128.60	129.60	219898
2023-10-17	129.30	132.16	129.30	131.01	614911
2023-10-18	129.79	129.79	125.31	126.35	456035
2023-10-19	126.21	126.80	124.32	124.72	347446
2023-10-20	124.71	125.30	123.63	124.11	209401
2023-10-23	124.06	124.67	122.02	122.25	232202
2023-10-24	123.39	123.89	121.45	122.14	235897
2023-10-25	122.15	122.24	120.49	120.65	151031
2023-10-26	120.62	122.44	120.52	121.23	199952
2023-10-27	120.99	122.06	119.03	119.47	169747
2023-10-30	120.15	121.55	119.41	120.84	187920
2023-10-31	120.90	124.85	120.82	124.70	642313
2023-11-01	124.96	126.57	123.20	126.53	257016
2023-11-02	128.02	130.69	128.02	130.29	317195
2023-11-03	131.36	133.00	130.36	131.44	179222
2023-11-06	131.50	131.71	130.08	130.83	162962
2023-11-07	130.69	131.29	129.90	130.02	148181
2023-11-08	130.02	131.14	129.80	130.83	149290
2023-11-09	131.41	133.88	130.76	132.18	271453
2023-11-10	132.65	135.26	132.64	135.06	280982
2023-11-13	135.00	135.86	134.59	134.79	323585
2023-11-14	136.00	136.70	134.39	134.99	505197
2023-11-15	135.01	136.31	134.50	134.64	485345
2023-11-16	134.12	135.46	132.90	133.52	553181
2023-11-17	130.60	132.79	126.31	130.76	703381
2023-11-20	131.11	133.27	129.92	130.42	643003
2023-11-21	130.31	131.99	128.52	131.45	407781
2023-11-22	131.76	133.10	130.72	132.16	276784
2023-11-24	132.72	133.20	132.48	132.99	121756
2023-11-27	132.74	132.74	131.16	131.66	303263
2023-11-28	131.34	132.83	130.55	130.63	244158
2023-11-29	131.58	132.36	129.47	129.53	323188
2023-11-30	129.96	136.84	129.96	135.18	1228123
2023-12-01	134.72	137.02	134.32	135.49	380724
2023-12-04	135.18	138.56	134.51	138.56	417091
2023-12-05	137.91	139.25	136.15	136.19	495859
2023-12-06	136.68	138.22	134.72	134.81	358389
2023-12-07	135.70	136.10	132.57	133.53	601204
2023-12-08	133.81	134.55	132.44	133.55	322072
2023-12-11	133.62	135.36	133.34	133.54	264143
2023-12-12	134.29	137.80	133.87	136.07	516163
2023-12-13	135.95	137.68	135.79	137.55	426185
2023-12-14	137.90	139.45	134.68	136.06	386238
2023-12-15	140.73	140.73	135.19	135.67	1028799
2023-12-18	136.00	136.58	134.88	135.77	303500
2023-12-19	135.81	136.83	135.12	136.53	333345
2023-12-20	136.53	137.95	134.94	134.98	252604
2023-12-21	135.72	135.90	133.59	134.51	196252
2023-12-22	134.54	135.85	134.54	135.11	190374
2023-12-26	134.90	136.16	134.90	135.40	342400
2023-12-27	136.29	136.29	135.22	136.03	128341
2023-12-28	136.04	136.49	135.39	136.38	192385
2023-12-29	136.02	137.29	135.86	136.13	199046
2024-01-02	135.26	136.13	134.18	134.98	264358
2024-01-03	134.09	134.74	132.59	132.61	367966
2024-01-04	132.51	134.41	131.12	133.09	316936
2024-01-05	132.66	133.45	132.02	133.18	398567
2024-01-08	132.65	133.43	131.79	133.37	151173
2024-01-09	132.29	133.33	131.69	133.29	103489
2024-01-10	137.36	138.88	136.30	136.97	397807
2024-01-11	136.51	138.45	135.72	137.96	405649
2024-01-12	139.00	139.82	138.03	139.45	254811
2024-01-16	138.93	139.24	135.60	136.25	320244
2024-01-17	134.95	136.56	134.03	135.37	151624
2024-01-18	135.43	137.12	134.66	135.87	204996
2024-01-19	136.11	136.84	135.45	136.22	353634
2024-01-22	136.41	137.57	135.98	136.20	307453
2024-01-23	136.57	137.95	136.56	137.39	220682
2024-01-24	137.91	138.73	135.13	135.56	300334
2024-01-25	139.62	139.62	134.79	136.32	384034
2024-01-26	136.50	139.85	136.50	139.30	486670
2024-01-29	139.85	143.00	139.15	142.72	849088
2024-01-30	149.96	150.00	140.46	141.48	927011
2024-01-31	141.46	141.46	137.51	137.77	550720
2024-02-01	137.88	138.97	136.13	138.39	458992
2024-02-02	138.39	139.06	136.00	136.26	582482
2024-02-05	135.56	136.41	133.56	136.03	281045
2024-02-06	136.44	136.92	135.38	136.77	215501
2024-02-07	137.63	139.09	136.56	137.82	257859
2024-02-08	137.82	138.41	137.29	137.68	201144
2024-02-09	137.69	138.15	135.90	137.90	299619
2024-02-12	137.65	138.32	137.44	137.76	233743
2024-02-13	136.51	137.81	134.82	136.06	271750
2024-02-14	137.25	137.90	135.93	137.61	447170
2024-02-15	138.26	139.07	137.68	138.31	249434
2024-02-16	137.95	139.32	137.51	137.70	248537
2024-02-20	137.53	138.22	136.55	137.50	191139
2024-02-21	137.15	138.42	137.15	138.00	332571
2024-02-22	138.23	139.32	138.12	139.05	329977
2024-02-23	139.56	139.99	138.41	139.26	168517
2024-02-26	138.95	139.26	137.59	138.39	348576
2024-02-27	138.66	138.68	136.51	137.67	346243
2024-02-28	137.43	140.74	136.25	140.60	310089
2024-02-29	141.52	142.46	140.63	141.49	324993
2024-03-01	141.04	143.46	140.43	142.15	414162
2024-03-04	143.43	145.05	142.71	144.61	262922
2024-03-05	144.38	145.82	143.03	143.43	240708
2024-03-06	144.30	148.73	144.05	148.37	435284
2024-03-07	148.97	149.57	147.68	149.42	329189
2024-03-08	150.00	151.30	147.25	147.46	367988
2024-03-11	147.38	148.48	145.27	148.20	349876
2024-03-12	147.70	148.71	144.13	145.70	302910
2024-03-13	145.79	146.94	145.31	146.79	209958
2024-03-14	147.14	147.63	144.53	145.16	199993
2024-03-15	144.29	149.69	144.29	148.14	868262
2024-03-18	148.48	149.48	147.25	147.52	274575
2024-03-19	147.86	148.78	147.56	147.92	193318
2024-03-20	148.14	149.37	147.96	149.17	168685
2024-03-21	149.86	151.20	148.71	149.24	236077
2024-03-22	149.31	149.34	147.58	148.57	236272
2024-03-25	149.51	152.45	148.63	151.49	399973
2024-03-26	151.04	152.00	150.46	151.45	289086
2024-03-27	152.00	155.37	151.99	155.28	763665
2024-03-28	155.38	155.97	153.95	154.12	481267
2024-04-01	155.63	155.99	151.56	153.03	287746
2024-04-02	153.27	155.67	151.97	155.09	464364
2024-04-03	154.60	157.93	154.58	156.95	619763
2024-04-04	158.00	160.79	154.26	155.17	827967
2024-04-05	155.17	158.78	155.09	158.24	467693
2024-04-08	158.42	159.25	157.43	158.10	799693
2024-04-09	157.34	158.24	151.71	152.59	546841
2024-04-10	150.64	151.74	148.11	149.93	366804
2024-04-11	150.54	150.54	147.75	149.07	416918
2024-04-12	148.09	149.30	145.50	146.53	578995
2024-04-15	148.63	149.07	144.95	145.56	375266
2024-04-16	145.25	149.80	144.45	148.89	465225
2024-04-17	149.24	149.42	146.46	147.27	333559
2024-04-18	147.07	149.27	146.01	146.81	241657
2024-04-19	146.96	148.84	146.74	147.49	312411
2024-04-22	147.66	149.24	146.71	148.24	216513
2024-04-23	149.12	152.02	149.12	150.16	317631
2024-04-24	150.88	151.86	148.60	149.61	310025
2024-04-25	147.81	149.78	146.66	149.74	673563
2024-04-26	149.34	152.50	148.70	150.58	775947
2024-04-29	150.51	152.81	147.58	151.07	1214526
2024-04-30	162.23	169.99	160.00	162.36	1309231
2024-05-01	161.63	168.77	161.15	165.86	778490
2024-05-02	166.20	168.39	165.00	167.99	486466
2024-05-03	168.50	169.51	166.45	168.83	434529
2024-05-06	170.00	173.99	169.42	173.15	1053908
2024-05-07	173.08	177.58	172.64	176.45	872688
2024-05-08	177.00	179.73	176.65	178.14	501061
2024-05-09	178.52	180.36	178.48	179.25	253692
2024-05-10	179.50	179.50	176.13	177.26	447031
2024-05-13	178.28	179.11	176.61	176.88	302412
2024-05-14	176.97	177.82	176.40	177.22	572163
2024-05-15	178.93	178.93	177.49	178.69	562901
2024-05-16	178.46	179.74	177.59	178.35	395760
2024-05-17	178.69	179.68	178.12	179.50	300248
2024-05-20	179.65	181.58	179.48	181.43	379346
2024-05-21	180.07	182.71	180.07	182.49	450828
2024-05-22	181.93	182.71	180.89	182.32	271872
2024-05-23	182.71	183.66	181.33	181.75	388932
2024-05-24	182.39	185.35	181.36	184.56	361028
2024-05-28	184.66	187.16	184.66	185.25	484034
2024-05-29	183.76	184.75	182.68	182.77	497716
2024-05-30	182.77	185.24	182.59	185.01	332790
2024-05-31	185.29	187.00	184.50	186.50	576431
2024-06-03	187.53	188.35	184.00	184.65	304581
2024-06-04	183.83	184.67	182.45	183.42	249172
2024-06-05	183.95	185.65	182.15	185.32	285490
2024-06-06	184.82	186.18	180.82	182.07	358092
2024-06-07	181.66	183.14	181.30	182.21	253313
2024-06-10	181.03	183.54	180.04	183.03	336938
2024-06-11	182.50	182.90	180.60	181.09	295479
2024-06-12	183.06	185.51	182.70	185.22	380667
2024-06-13	186.78	186.78	183.00	184.70	314777
2024-06-14	183.01	183.40	178.03	180.10	461311
2024-06-17	179.80	184.85	178.52	184.53	315728
2024-06-18	184.40	186.36	183.28	185.51	352546
2024-06-20	185.97	187.27	184.01	184.23	339838
2024-06-21	184.51	184.60	180.80	183.16	692542
2024-06-24	183.81	185.07	180.37	180.79	568191
2024-06-25	180.27	180.95	177.20	179.50	473986
2024-06-26	178.74	179.21	176.04	176.69	307590
2024-06-27	176.56	177.93	175.63	177.29	302710
2024-06-28	178.33	178.66	172.55	174.38	684159
2024-07-01	175.37	175.51	170.54	171.41	477069
2024-07-02	171.27	172.52	169.66	172.38	356351
2024-07-03	173.38	174.21	171.54	174.08	141851
2024-07-05	170.44	172.47	170.19	172.10	300832
2024-07-08	173.28	174.04	172.16	172.84	287569
2024-07-09	173.14	174.01	172.74	173.11	268632
2024-07-10	173.63	176.80	173.60	176.70	305564
2024-07-11	178.42	178.42	176.05	177.07	239756
2024-07-12	177.80	178.77	175.75	176.70	204942
2024-07-15	178.35	180.58	177.90	179.02	222078
2024-07-16	179.42	187.82	179.42	187.23	380873
2024-07-17	186.09	188.20	179.14	179.43	694826
2024-07-18	179.02	181.16	177.44	178.03	359266
2024-07-19	178.19	178.82	175.99	176.54	391783
2024-07-22	177.62	179.92	175.47	179.84	307352
2024-07-23	179.10	184.80	179.10	183.83	273972
2024-07-24	182.33	184.39	176.77	177.17	387374
2024-07-25	177.13	182.92	175.35	179.34	493966
2024-07-26	182.21	184.97	181.76	183.13	484656
2024-07-29	182.83	184.87	181.67	183.19	593358
2024-07-30	153.11	159.83	148.66	151.73	3027786
2024-07-31	155.68	159.32	153.55	155.99	1279822
2024-08-01	156.22	160.48	153.01	154.91	916340
2024-08-02	151.01	152.86	149.25	152.36	697765
2024-08-05	147.51	154.31	145.98	152.82	648341
2024-08-06	153.06	156.10	153.06	153.95	537928
2024-08-07	156.27	157.47	152.69	152.98	510914
2024-08-08	154.21	157.85	154.21	157.61	339554
2024-08-09	157.85	158.60	155.43	156.92	319780
2024-08-12	157.07	157.30	155.11	156.24	338696
2024-08-13	157.35	157.74	154.74	156.04	387830
2024-08-14	156.90	156.90	154.07	154.41	363211
2024-08-15	156.34	157.09	154.84	156.13	341112
2024-08-16	156.13	156.96	155.03	155.66	288802
2024-08-19	155.51	156.56	154.99	155.47	268170
2024-08-20	155.23	155.39	153.06	153.74	218342
2024-08-21	155.92	159.20	155.53	158.59	392387
2024-08-22	158.59	160.40	157.49	159.14	308082
2024-08-23	160.14	163.20	159.57	162.52	435537
2024-08-26	162.58	163.95	161.71	162.65	250957
2024-08-27	162.38	166.62	161.24	166.14	494165
2024-08-28	166.43	167.89	162.30	164.83	575089
2024-08-29	166.18	169.08	165.59	166.83	421314
2024-08-30	166.91	168.69	165.08	166.65	523273
2024-09-03	164.71	165.09	158.89	159.37	460717
2024-09-04	158.79	162.81	158.62	162.05	551770
2024-09-05	162.19	162.67	160.69	161.72	467427
2024-09-06	161.75	162.99	157.86	159.41	514630
2024-09-09	160.82	164.47	160.77	164.36	467333
2024-09-10	165.44	165.44	162.62	163.23	456945
2024-09-11	163.65	165.11	159.59	164.84	348683
2024-09-12	165.43	167.38	164.60	167.24	352459
2024-09-13	166.85	168.00	164.84	165.11	313895
2024-09-16	165.47	166.52	161.06	163.14	417532
2024-09-17	163.17	165.44	161.81	165.09	349324
2024-09-18	166.00	168.42	164.21	164.42	413259
2024-09-19	167.81	168.28	165.03	167.77	482240
2024-09-20	166.54	168.78	165.48	168.04	1116111
2024-09-23	168.68	170.45	168.08	169.81	239041
2024-09-24	170.41	170.41	168.19	169.28	201463
2024-09-25	169.77	171.24	168.85	169.29	208416
2024-09-26	170.51	172.37	169.32	170.43	231600
2024-09-27	171.66	171.66	169.31	170.51	255114
2024-09-30	170.33	171.59	169.16	171.51	267182
2024-10-01	170.36	170.36	167.37	169.34	342638
2024-10-02	169.62	172.54	169.02	171.45	303962
2024-10-03	171.10	171.41	166.14	166.27	430057
2024-10-04	164.98	167.72	163.30	167.62	535905
2024-10-07	167.00	168.14	164.19	165.71	363176
2024-10-08	165.18	165.80	160.96	161.13	665937
2024-10-09	161.13	162.57	160.23	161.98	367758
2024-10-10	160.75	160.79	158.18	159.71	451746
2024-10-11	159.71	164.39	159.28	163.74	278271
2024-10-14	164.20	165.60	163.34	165.39	284185
2024-10-15	164.52	164.83	162.29	164.16	327784
2024-10-16	164.69	166.26	164.69	165.63	232246
2024-10-17	167.04	167.04	164.52	165.44	334868
2024-10-18	166.10	166.10	164.46	165.00	183720
2024-10-21	165.70	166.24	164.64	165.47	269322
2024-10-22	164.83	164.83	162.99	164.31	281148
2024-10-23	163.98	164.69	163.22	164.41	214816
2024-10-24	164.18	164.31	161.44	161.52	278574
2024-10-25	162.53	164.17	161.97	164.04	303701
2024-10-28	164.99	165.93	163.36	164.88	313001
2024-10-29	163.94	164.57	162.10	163.90	425570
2024-10-30	162.60	166.70	162.60	165.30	337394
2024-10-31	164.62	165.00	162.03	164.09	327527
2024-11-01	164.21	164.82	161.15	161.32	458409
2024-11-04	161.61	164.39	160.98	163.88	519949
2024-11-05	164.00	167.95	163.00	166.57	484408
2024-11-06	170.56	173.44	168.80	172.52	736962
2024-11-07	172.94	177.71	172.00	176.97	1035573
2024-11-08	177.91	180.14	176.85	178.45	499322
2024-11-11	179.06	179.59	176.21	176.64	377018
2024-11-12	176.52	177.41	173.90	175.23	384458
2024-11-13	175.55	177.86	174.26	175.71	349050
2024-11-14	175.74	176.77	172.12	172.89	352448
2024-11-15	173.00	173.28	169.25	169.55	282573
2024-11-18	169.83	170.86	168.49	169.91	289028
2024-11-19	168.84	171.06	168.08	170.85	584789
2024-11-20	171.65	173.03	169.39	172.17	813119
2024-11-21	172.68	174.41	171.86	172.54	557874
2024-11-22	173.62	176.23	172.72	176.05	840198
2024-11-25	178.00	180.79	177.32	179.29	1052740
2024-11-26	198.51	201.64	186.81	187.29	1729573
2024-11-27	187.51	190.00	178.94	179.05	827295
2024-11-29	179.50	182.14	178.80	180.32	349604
2024-12-02	180.26	180.30	176.79	178.35	482365
2024-12-03	177.97	181.73	177.56	181.17	509946
2024-12-04	181.22	184.87	180.68	183.84	477120
2024-12-05	183.84	183.84	180.43	181.32	378072
2024-12-06	181.20	182.61	179.49	179.71	310620
2024-12-09	180.71	181.33	178.06	179.73	506597
2024-12-10	179.29	183.24	178.60	182.12	559921
2024-12-11	183.19	183.19	179.05	179.54	360272
2024-12-12	179.05	179.57	176.02	176.23	312447
2024-12-13	176.23	176.85	174.72	175.10	276649
2024-12-16	174.91	176.70	174.02	174.72	297741
2024-12-17	173.23	173.73	170.61	172.62	401272
2024-12-18	172.62	173.44	167.48	167.65	334155
2024-12-19	168.52	171.38	166.17	168.14	330120
2024-12-20	166.62	169.76	165.52	168.70	912609
2024-12-23	169.00	170.53	167.58	170.22	351571
2024-12-24	170.28	171.63	169.57	170.78	126834
2024-12-26	170.34	171.91	169.76	171.68	220830
2024-12-27	170.55	171.39	168.12	169.91	195803
2024-12-30	168.81	169.17	165.96	168.13	258345
2024-12-31	168.82	169.00	165.64	166.42	285928
2025-01-02	167.88	171.67	167.88	171.38	552198
2025-01-03	171.50	175.00	170.82	174.66	474256
2025-01-06	177.48	180.53	175.91	177.12	471511
2025-01-07	177.52	180.00	176.94	178.13	529438
2025-01-08	176.86	182.43	175.40	182.11	398318
2025-01-10	180.24	182.66	177.93	178.35	520392
2025-01-13	176.81	180.90	176.39	180.10	388555
2025-01-14	180.87	184.85	179.97	184.10	336761
2025-01-15	185.89	187.28	183.43	183.66	257891
2025-01-16	184.86	188.56	184.48	187.96	436925
2025-01-17	188.75	189.98	186.92	189.12	434779
2025-01-21	191.08	194.16	190.00	192.47	417499
2025-01-22	192.79	192.92	188.74	189.63	345396
2025-01-23	190.43	191.25	188.39	189.26	340446
2025-01-24	189.26	189.26	185.67	187.95	266195
2025-01-27	186.47	187.33	180.67	184.09	400648
2025-01-28	184.66	186.16	182.94	185.05	421812
2025-01-29	184.51	186.34	182.79	183.59	282560
2025-01-30	184.87	187.29	184.26	185.90	300958
2025-01-31	185.68	189.02	183.64	185.25	612772
2025-02-03	181.81	188.53	181.78	187.90	1086288
2025-02-04	183.00	190.12	180.83	184.50	1181669
2025-02-05	185.85	190.32	183.94	189.96	529067
2025-02-06	191.11	194.39	190.23	194.29	701479
2025-02-07	194.40	197.21	192.94	195.22	693767
2025-02-10	196.22	196.36	192.77	193.09	420004
2025-02-11	191.93	193.56	188.31	193.27	362678
2025-02-12	191.34	192.62	189.48	190.95	335956
2025-02-13	191.18	192.17	189.49	190.73	389925
2025-02-14	190.39	190.53	185.52	186.53	478157
2025-02-18	188.20	191.12	187.80	190.45	482048
2025-02-19	190.45	192.49	189.37	191.57	280075
2025-02-20	190.98	190.98	187.05	189.99	310518
2025-02-21	190.46	190.83	182.77	184.74	478030
2025-02-24	185.18	185.20	181.97	183.06	338116
2025-02-25	182.89	185.40	180.10	182.85	326083
2025-02-26	183.55	186.12	182.78	183.91	347437
2025-02-27	184.83	187.12	183.14	184.59	351578
2025-02-28	184.37	189.05	183.90	189.00	330852
2025-03-03	190.00	191.07	184.16	184.33	405035
2025-03-04	182.13	182.91	176.70	178.28	490870
2025-03-05	178.90	183.07	178.35	182.88	414147
2025-03-06	180.90	182.88	176.02	177.29	471417
2025-03-07	176.57	179.37	170.87	176.35	550926
2025-03-10	173.70	175.74	172.05	173.24	599595
2025-03-11	173.33	180.61	170.83	177.93	607812
2025-03-12	179.80	181.46	176.81	178.83	469357

Explore More About WWD

Coins representing dividend payouts and trends

WWD Dividend History

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

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

WWD Stock Split History

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

Graph showing historical stock prices and market trends

WWD Historical Prices

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

Web Analytics