GBX Historical Prices

Summary

Key Stock Metrics

41.40

(July 8, 2024)

52-Week Low

71.06

(January 23, 2025)

52-Week High

78.32

(September 19, 2014)

All-Time High

55.10

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-07-14	14.13	14.38	14.00	14.38	738900
1994-07-15	14.13	14.13	14.00	14.00	106400
1994-07-18	14.00	14.13	14.00	14.13	264000
1994-07-19	14.13	14.13	14.00	14.13	87100
1994-07-20	14.13	14.13	14.00	14.00	73600
1994-07-21	14.13	15.13	14.13	14.38	255600
1994-07-22	14.63	15.25	14.63	15.00	109100
1994-07-25	15.00	15.25	14.88	15.25	149000
1994-07-26	15.38	15.38	14.88	15.00	68100
1994-07-27	15.13	15.25	15.00	15.13	38100
1994-07-28	15.25	15.63	15.13	15.63	60300
1994-07-29	15.75	16.25	15.38	16.00	60300
1994-08-01	16.25	16.88	16.00	16.25	83500
1994-08-02	16.50	16.88	16.38	16.75	108300
1994-08-03	17.00	17.00	16.75	16.88	213300
1994-08-04	17.00	17.00	16.13	16.38	62000
1994-08-05	16.50	16.50	16.25	16.50	9600
1994-08-08	16.50	16.50	15.88	16.25	13200
1994-08-09	16.38	16.38	15.75	15.75	9100
1994-08-10	15.88	16.75	15.88	16.75	25700
1994-08-11	17.00	17.25	16.88	17.25	51700
1994-08-12	17.38	17.88	17.13	17.88	23300
1994-08-15	18.00	18.00	17.38	17.50	24600
1994-08-16	17.88	18.50	17.75	18.00	35500
1994-08-17	18.00	18.00	17.25	17.50	25900
1994-08-18	17.63	18.00	17.50	17.75	12400
1994-08-19	17.63	17.63	17.13	17.50	8600
1994-08-22	17.50	17.50	16.75	17.00	27000
1994-08-23	17.13	17.25	16.75	16.75	7700
1994-08-24	16.88	16.88	16.75	16.88	19700
1994-08-25	16.88	17.75	16.88	17.50	19500
1994-08-26	17.50	17.50	16.75	17.00	12500
1994-08-29	16.75	16.88	16.13	16.88	9600
1994-08-30	17.00	17.25	16.75	17.00	16200
1994-08-31	17.13	17.38	17.13	17.38	64800
1994-09-01	17.38	17.38	16.88	17.00	54800
1994-09-02	17.00	17.00	16.50	16.50	80300
1994-09-06	16.25	16.88	16.25	16.88	12900
1994-09-07	17.00	17.38	16.88	17.38	11100
1994-09-08	17.25	17.88	17.25	17.88	32400
1994-09-09	17.75	17.88	17.63	17.88	13100
1994-09-12	17.75	18.13	17.50	18.00	43400
1994-09-13	18.00	18.50	18.00	18.38	26500
1994-09-14	18.38	18.38	17.88	18.38	44600
1994-09-15	18.50	19.00	18.25	18.63	16600
1994-09-16	18.50	18.75	18.50	18.63	9800
1994-09-19	18.38	18.50	18.13	18.38	15900
1994-09-20	18.13	18.38	18.13	18.25	5300
1994-09-21	18.25	18.25	18.00	18.25	18900
1994-09-22	18.38	18.38	18.13	18.13	9900
1994-09-23	18.25	18.38	18.13	18.13	5200
1994-09-26	18.00	18.25	18.00	18.00	22300
1994-09-27	18.25	18.75	18.13	18.63	34900
1994-09-28	18.50	18.88	18.50	18.88	12200
1994-09-29	18.75	18.75	18.38	18.50	5100
1994-09-30	18.75	18.75	18.38	18.63	5300
1994-10-03	18.63	18.75	18.00	18.25	46700
1994-10-04	18.25	18.38	18.00	18.13	3500
1994-10-05	17.88	18.25	17.88	18.00	27300
1994-10-06	17.88	18.25	17.88	18.13	4300
1994-10-07	18.25	18.38	18.25	18.25	13200
1994-10-10	18.25	18.25	18.13	18.13	21900
1994-10-11	18.13	18.50	18.13	18.38	33300
1994-10-12	18.50	18.50	18.25	18.50	21800
1994-10-13	18.50	18.50	18.25	18.25	18800
1994-10-14	18.25	18.50	18.25	18.38	8900
1994-10-17	18.25	18.38	18.00	18.38	8100
1994-10-18	18.38	18.50	18.13	18.50	3400
1994-10-19	18.50	18.50	18.25	18.50	6000
1994-10-20	18.63	18.88	18.63	18.75	11500
1994-10-21	18.75	18.75	18.50	18.63	3100
1994-10-24	18.75	18.75	18.63	18.63	900
1994-10-25	18.38	18.75	18.13	18.13	9600
1994-10-26	18.25	18.63	18.00	18.50	2400
1994-10-27	18.63	18.75	18.38	18.75	4200
1994-10-28	18.75	18.88	18.75	18.88	2600
1994-10-31	18.88	19.50	18.88	19.25	65200
1994-11-01	19.25	19.25	19.00	19.13	86800
1994-11-02	19.13	19.13	18.75	18.75	16500
1994-11-03	19.00	19.00	18.63	18.75	11100
1994-11-04	18.75	18.75	18.75	18.75	4500
1994-11-07	18.75	18.88	18.25	18.63	10800
1994-11-08	18.63	18.63	18.50	18.63	9600
1994-11-09	18.63	18.63	18.50	18.50	2500
1994-11-10	18.50	18.88	18.50	18.63	20500
1994-11-11	18.63	18.63	17.50	18.00	42200
1994-11-14	18.13	18.38	18.13	18.38	13800
1994-11-15	18.25	18.50	18.13	18.50	7600
1994-11-16	18.63	18.63	18.63	18.63	6800
1994-11-17	18.25	18.38	18.13	18.13	7400
1994-11-18	18.38	18.75	18.13	18.13	7100
1994-11-21	18.38	18.38	17.63	17.75	3400
1994-11-22	17.75	18.00	17.00	17.00	16800
1994-11-23	17.00	17.25	16.50	16.75	18200
1994-11-25	16.63	16.88	16.63	16.88	2400
1994-11-28	16.88	16.88	16.75	16.88	14400
1994-11-29	16.75	16.75	16.75	16.75	100
1994-11-30	16.88	16.88	16.38	16.63	3500
1994-12-01	16.38	16.50	15.88	15.88	18800
1994-12-02	15.75	15.75	15.38	15.38	7000
1994-12-05	15.38	15.38	14.75	15.00	25900
1994-12-06	14.88	15.25	14.88	15.00	24300
1994-12-07	14.88	14.88	14.25	14.38	84400
1994-12-08	14.50	14.75	14.50	14.50	58700
1994-12-09	14.50	14.63	14.50	14.63	16300
1994-12-12	14.88	15.00	14.75	14.75	14900
1994-12-13	14.75	15.25	14.75	15.25	16400
1994-12-14	15.25	15.50	15.00	15.50	40600
1994-12-15	15.50	15.75	15.38	15.75	12500
1994-12-16	15.75	16.00	15.75	15.88	2800
1994-12-19	15.88	15.88	15.88	15.88	2100
1994-12-20	15.75	16.00	15.63	16.00	4600
1994-12-21	16.00	16.00	15.88	15.88	3900
1994-12-22	15.75	16.00	15.50	15.88	12000
1994-12-23	15.75	16.00	15.75	15.88	14500
1994-12-27	15.75	15.88	15.75	15.88	2100
1994-12-28	15.75	16.13	15.75	16.13	2700
1994-12-29	16.25	16.50	16.25	16.25	8900
1994-12-30	16.38	16.50	16.38	16.50	10000
1995-01-03	16.50	16.50	16.38	16.50	3300
1995-01-04	16.50	16.63	16.50	16.63	4500
1995-01-05	16.75	16.75	16.63	16.63	2000
1995-01-06	16.50	16.50	16.38	16.50	1600
1995-01-09	16.63	16.75	16.38	16.50	58100
1995-01-10	16.75	17.00	16.50	17.00	11500
1995-01-11	17.00	17.25	17.00	17.00	8400
1995-01-12	17.00	17.25	17.00	17.13	9400
1995-01-13	17.13	17.38	17.13	17.38	2000
1995-01-16	17.13	17.75	17.13	17.75	11600
1995-01-17	17.50	17.63	17.38	17.38	2000
1995-01-18	17.25	17.38	17.25	17.38	500
1995-01-19	17.63	17.63	17.38	17.38	1600
1995-01-20	17.25	17.25	17.13	17.13	2500
1995-01-23	17.00	17.25	17.00	17.13	6600
1995-01-24	17.13	17.13	16.88	16.88	6300
1995-01-25	17.00	17.00	16.50	16.50	12400
1995-01-26	16.75	17.00	16.75	16.88	3800
1995-01-27	16.75	16.75	16.75	16.75	400
1995-01-30	16.88	16.88	16.25	16.50	4200
1995-01-31	16.38	16.38	16.38	16.38	300
1995-02-01	16.38	16.38	16.13	16.25	600
1995-02-02	16.38	16.63	16.25	16.63	35200
1995-02-03	16.38	16.75	16.38	16.63	2800
1995-02-06	16.50	17.00	16.50	16.88	12000
1995-02-07	16.88	16.88	16.75	16.75	6800
1995-02-08	16.50	16.50	16.25	16.25	1100
1995-02-09	16.50	16.50	16.50	16.50	13500
1995-02-10	16.38	16.38	16.13	16.13	1400
1995-02-13	16.25	16.38	16.25	16.38	1600
1995-02-14	16.38	16.38	16.00	16.00	2900
1995-02-15	16.00	16.00	15.88	16.00	7900
1995-02-16	15.75	15.88	15.63	15.88	1300
1995-02-17	15.50	15.50	15.13	15.13	79500
1995-02-21	15.13	15.38	15.00	15.00	9100
1995-02-22	15.00	15.50	15.00	15.50	11100
1995-02-23	15.75	15.88	15.50	15.88	4000
1995-02-24	15.88	16.25	15.75	16.25	3600
1995-02-27	16.00	16.00	15.75	15.75	2700
1995-02-28	16.00	16.00	15.38	15.38	4900
1995-03-01	15.38	15.38	15.00	15.25	3400
1995-03-02	15.00	15.00	14.63	14.63	3000
1995-03-03	14.75	15.25	14.75	15.25	5600
1995-03-06	15.25	15.25	14.88	14.88	3200
1995-03-07	15.13	15.25	14.88	14.88	3400
1995-03-08	14.75	14.88	13.75	13.75	51400
1995-03-09	14.50	14.75	14.38	14.50	78600
1995-03-10	14.63	15.50	14.63	15.50	75200
1995-03-13	15.75	15.75	15.00	15.75	16500
1995-03-14	15.63	16.50	15.63	16.38	31300
1995-03-15	16.13	16.50	15.88	15.88	9000
1995-03-16	16.00	16.00	15.88	15.88	500
1995-03-17	16.00	16.00	15.50	15.50	7500
1995-03-20	15.50	15.88	15.50	15.75	7300
1995-03-21	15.63	15.63	15.25	15.25	900
1995-03-22	15.25	15.50	15.25	15.38	11300
1995-03-23	15.25	15.25	14.88	14.88	14100
1995-03-24	14.63	15.13	14.63	15.00	95600
1995-03-27	15.13	15.13	14.75	14.75	2100
1995-03-28	14.75	14.88	14.50	14.88	33500
1995-03-29	14.88	15.13	14.75	15.00	18800
1995-03-30	14.88	15.00	14.88	14.88	700
1995-03-31	14.75	15.00	14.75	14.88	1700
1995-04-04	14.88	15.00	14.75	14.75	29300
1995-04-05	14.75	14.75	14.75	14.75	4000
1995-04-06	14.88	14.88	14.63	14.75	12600
1995-04-07	14.75	15.38	14.75	15.00	40600
1995-04-10	14.88	15.00	14.88	15.00	300
1995-04-11	15.25	15.25	14.38	14.38	72800
1995-04-12	14.13	14.38	14.00	14.38	43100
1995-04-13	14.63	15.00	14.50	14.88	5900
1995-04-17	14.63	15.00	14.63	14.88	8200
1995-04-18	14.75	14.88	14.63	14.63	7200
1995-04-19	14.63	14.75	14.50	14.50	10700
1995-04-20	14.50	14.50	14.25	14.38	7100
1995-04-21	14.25	14.50	14.25	14.25	2900
1995-04-24	14.00	14.13	14.00	14.13	3900
1995-04-25	14.13	14.25	14.13	14.25	10500
1995-04-26	14.25	14.38	14.13	14.38	9000
1995-04-27	14.13	14.13	13.75	14.00	79500
1995-04-28	13.88	14.00	13.88	13.88	111900
1995-05-01	14.00	14.00	13.88	14.00	81900
1995-05-02	14.00	14.00	13.88	13.88	15700
1995-05-03	13.88	14.25	13.88	14.13	2400
1995-05-04	14.13	14.25	14.13	14.13	11100
1995-05-05	14.13	14.13	14.13	14.13	2600
1995-05-08	14.13	14.13	14.00	14.00	3900
1995-05-09	13.88	13.88	13.38	13.63	13700
1995-05-10	13.50	13.75	13.50	13.75	18600
1995-05-11	13.88	14.25	13.88	14.25	62700
1995-05-12	14.13	14.50	14.13	14.25	8500
1995-05-15	14.13	14.50	14.13	14.38	3400
1995-05-16	14.50	15.00	14.50	14.88	17600
1995-05-17	15.00	15.25	14.75	14.75	9400
1995-05-18	14.88	14.88	13.88	14.00	14800
1995-05-19	14.00	14.50	14.00	14.38	17100
1995-05-22	14.50	14.63	14.25	14.25	3700
1995-05-23	14.25	14.50	14.13	14.13	3200
1995-05-24	14.50	14.50	14.00	14.00	12700
1995-05-25	14.00	14.25	14.00	14.13	46200
1995-05-30	14.13	14.13	14.00	14.00	5900
1995-05-31	14.00	14.00	14.00	14.00	5600
1995-06-01	14.00	14.00	14.00	14.00	600
1995-06-02	14.13	14.13	13.88	14.00	2900
1995-06-05	14.13	14.13	14.00	14.00	11200
1995-06-06	14.13	14.25	13.50	13.50	19500
1995-06-07	13.50	14.00	13.50	14.00	14600
1995-06-08	13.88	14.00	13.88	13.88	14500
1995-06-09	13.75	13.75	13.63	13.63	51900
1995-06-12	13.50	13.50	13.00	13.00	273200
1995-06-13	12.63	12.63	12.00	12.25	335900
1995-06-14	12.38	12.38	12.25	12.25	40000
1995-06-15	12.38	12.50	12.25	12.38	49700
1995-06-16	12.38	12.38	12.13	12.25	7200
1995-06-19	12.13	12.50	12.13	12.50	15700
1995-06-20	12.63	12.63	12.25	12.38	5300
1995-06-21	12.50	12.63	12.50	12.63	1800
1995-06-22	12.50	12.50	12.50	12.50	28400
1995-06-23	12.50	12.63	12.50	12.50	7300
1995-06-26	12.50	12.75	12.50	12.75	11300
1995-06-27	12.63	12.75	12.63	12.75	7400
1995-06-28	12.75	13.25	12.75	13.13	14000
1995-06-29	13.13	13.13	13.00	13.00	5000
1995-06-30	12.88	13.13	12.88	13.13	23600
1995-07-03	13.00	13.00	13.00	13.00	100
1995-07-05	12.75	13.00	12.63	12.63	46400
1995-07-06	12.25	13.00	12.25	13.00	4100
1995-07-07	13.00	13.00	12.88	13.00	9000
1995-07-10	13.00	13.00	12.88	12.88	13200
1995-07-11	14.50	15.75	14.50	15.00	152100
1995-07-12	15.00	15.00	14.63	14.88	27500
1995-07-13	15.00	15.00	14.88	14.88	9300
1995-07-14	14.75	15.00	14.75	15.00	8500
1995-07-17	15.00	15.00	14.63	14.88	3600
1995-07-18	14.88	14.88	14.75	14.75	1600
1995-07-19	14.63	14.63	14.13	14.25	6100
1995-07-20	14.25	14.50	14.13	14.50	9500
1995-07-21	14.50	14.50	14.25	14.38	8700
1995-07-24	14.38	14.38	14.13	14.13	2000
1995-07-25	13.88	13.88	13.25	13.25	11900
1995-07-26	13.25	13.25	12.88	13.00	200900
1995-07-27	13.00	13.25	12.88	13.25	110500
1995-07-28	13.50	13.75	13.50	13.50	22800
1995-07-31	13.38	13.38	13.25	13.38	69400
1995-08-01	13.38	13.63	13.38	13.50	28800
1995-08-02	13.50	13.75	13.50	13.75	16200
1995-08-03	13.75	13.88	13.75	13.75	3100
1995-08-04	13.75	14.13	13.75	14.00	13100
1995-08-07	14.13	14.75	14.13	14.50	22900
1995-08-08	14.38	14.88	14.38	14.75	13900
1995-08-09	14.63	14.63	13.88	13.88	117000
1995-08-10	14.00	14.00	13.75	13.88	600
1995-08-11	13.75	14.00	13.75	14.00	1800
1995-08-14	14.00	14.25	14.00	14.25	3700
1995-08-15	14.38	14.38	14.00	14.00	1800
1995-08-16	13.88	14.25	13.88	14.00	17000
1995-08-17	13.88	13.88	13.88	13.88	200
1995-08-18	13.75	13.75	13.38	13.38	13900
1995-08-21	13.38	13.63	13.25	13.63	2300
1995-08-22	13.75	13.75	13.50	13.50	1000
1995-08-23	13.50	13.50	13.00	13.00	14600
1995-08-24	13.13	13.13	12.88	13.00	9000
1995-08-25	12.88	12.88	12.63	12.63	7400
1995-08-28	12.63	13.00	12.63	13.00	7500
1995-08-29	12.88	12.88	12.75	12.75	1000
1995-08-30	12.75	13.00	12.75	13.00	3700
1995-08-31	13.00	13.00	12.88	13.00	6500
1995-09-01	13.00	13.00	12.88	12.88	1900
1995-09-05	12.50	12.88	12.50	12.75	98200
1995-09-06	12.88	12.88	12.75	12.88	2500
1995-09-07	12.75	13.00	12.75	12.75	22100
1995-09-08	12.88	12.88	12.75	12.88	12600
1995-09-11	12.88	12.88	12.63	12.88	6500
1995-09-12	12.88	12.88	12.75	12.75	5400
1995-09-13	12.88	12.88	12.38	12.63	10900
1995-09-14	12.00	12.38	11.75	12.25	27400
1995-09-15	12.38	12.63	12.13	12.25	58900
1995-09-18	12.13	12.38	12.13	12.25	2600
1995-09-19	12.38	12.50	12.25	12.38	2900
1995-09-20	12.50	12.50	12.25	12.25	9300
1995-09-21	12.25	12.38	12.00	12.38	14100
1995-09-22	12.25	12.38	12.13	12.25	15000
1995-09-25	12.00	12.13	11.88	12.00	25800
1995-09-26	11.88	11.88	11.63	11.88	11100
1995-09-27	11.75	11.75	11.63	11.75	6600
1995-09-28	11.63	11.63	11.25	11.25	11700
1995-09-29	11.25	11.50	11.25	11.25	6400
1995-10-02	11.38	11.38	11.25	11.38	2700
1995-10-03	11.25	11.25	11.13	11.25	4800
1995-10-04	11.38	11.63	11.25	11.63	10400
1995-10-05	11.75	11.75	11.38	11.50	7600
1995-10-06	11.63	11.75	11.38	11.75	4600
1995-10-09	11.88	11.88	11.63	11.88	8600
1995-10-10	11.75	12.13	11.75	12.13	6000
1995-10-11	12.13	12.13	11.38	11.50	15200
1995-10-12	11.50	11.63	11.38	11.63	2100
1995-10-13	11.50	11.88	11.50	11.88	7600
1995-10-16	11.75	11.88	11.75	11.88	600
1995-10-17	11.75	11.75	11.63	11.75	5100
1995-10-18	11.75	11.75	11.63	11.75	12200
1995-10-19	11.75	11.75	11.50	11.63	4900
1995-10-20	11.63	11.63	11.13	11.25	4800
1995-10-23	11.38	11.38	11.25	11.25	9300
1995-10-24	11.38	11.50	10.63	10.88	142900
1995-10-25	10.75	10.75	10.50	10.63	9000
1995-10-26	10.63	10.75	10.50	10.75	15500
1995-10-27	10.63	11.00	10.63	11.00	40800
1995-10-30	11.13	11.13	11.00	11.13	2700
1995-10-31	11.00	11.00	10.88	10.88	2800
1995-11-01	11.00	11.00	10.88	10.88	6000
1995-11-02	11.00	11.00	10.88	10.88	1600
1995-11-03	11.00	11.00	10.88	10.88	2400
1995-11-06	11.00	11.00	10.88	11.00	3200
1995-11-07	11.00	11.00	10.88	10.88	20800
1995-11-08	11.00	11.00	10.75	10.88	9500
1995-11-09	10.88	11.00	10.88	11.00	27700
1995-11-10	11.00	11.00	10.88	11.00	6400
1995-11-13	11.00	11.00	10.88	10.88	6200
1995-11-14	11.00	11.00	10.88	10.88	7000
1995-11-15	11.00	11.00	11.00	11.00	12200
1995-11-16	11.00	11.00	10.88	10.88	12400
1995-11-17	10.75	10.88	10.75	10.75	59900
1995-11-20	10.75	10.88	10.75	10.88	30100
1995-11-21	10.88	10.88	10.75	10.75	5600
1995-11-22	10.75	10.88	10.75	10.88	8700
1995-11-24	10.88	10.88	10.88	10.88	81200
1995-11-27	11.00	11.00	10.75	10.88	25400
1995-11-28	10.88	11.00	10.75	11.00	10800
1995-11-29	10.88	10.88	10.88	10.88	3100
1995-11-30	10.88	10.88	10.75	10.88	3900
1995-12-01	11.00	11.25	11.00	11.13	7000
1995-12-04	11.25	11.38	11.25	11.25	2000
1995-12-05	11.25	11.75	11.13	11.75	18000
1995-12-06	11.88	12.00	11.88	11.88	6500
1995-12-07	11.88	13.00	11.88	12.88	13600
1995-12-08	12.75	12.75	12.00	12.13	28500
1995-12-11	12.00	12.25	12.00	12.13	3900
1995-12-12	12.13	12.13	12.00	12.00	9500
1995-12-13	12.13	12.25	12.00	12.13	6900
1995-12-14	12.13	12.13	12.00	12.00	23100
1995-12-15	12.13	12.25	12.00	12.00	10100
1995-12-18	12.25	12.25	12.00	12.00	8700
1995-12-19	12.00	12.25	12.00	12.13	18100
1995-12-20	12.13	12.38	12.13	12.13	2700
1995-12-21	12.13	12.50	12.13	12.25	10700
1995-12-22	12.50	12.50	12.13	12.13	5800
1995-12-26	12.13	12.25	12.13	12.25	5100
1995-12-27	12.13	12.25	12.13	12.13	21500
1995-12-28	12.25	12.25	12.13	12.13	6000
1995-12-29	12.25	12.38	12.13	12.13	26200
1996-01-02	12.25	12.25	12.00	12.00	75300
1996-01-03	11.75	11.88	11.63	11.88	6000
1996-01-04	11.63	11.63	11.25	11.63	6200
1996-01-05	11.63	11.63	11.25	11.63	15300
1996-01-08	11.63	11.88	11.50	11.88	5800
1996-01-09	11.88	11.88	11.63	11.63	6400
1996-01-10	11.50	11.50	11.25	11.38	11800
1996-01-11	11.38	11.63	11.38	11.50	12000
1996-01-12	11.13	11.50	11.00	11.50	33000
1996-01-15	11.50	11.50	11.00	11.00	5000
1996-01-16	11.00	11.00	10.50	10.75	17200
1996-01-17	10.75	10.88	10.75	10.75	9800
1996-01-18	10.88	11.00	10.63	11.00	18600
1996-01-19	11.00	11.00	10.88	11.00	3600
1996-01-22	11.00	11.00	10.94	11.00	5400
1996-01-23	11.00	11.00	10.75	10.75	19600
1996-01-24	10.88	10.88	10.75	10.75	14700
1996-01-25	10.75	10.88	10.75	10.75	4200
1996-01-26	10.88	10.88	10.88	10.88	2800
1996-01-29	10.75	10.75	10.75	10.75	7000
1996-01-30	10.88	10.88	10.63	10.88	66700
1996-01-31	10.75	10.88	10.50	10.63	36100
1996-02-01	10.63	10.63	10.50	10.50	14700
1996-02-02	10.63	10.63	10.38	10.50	13200
1996-02-05	10.50	10.50	10.50	10.50	12200
1996-02-06	10.63	10.63	10.50	10.50	38300
1996-02-07	10.50	10.50	10.38	10.50	15600
1996-02-08	10.63	10.88	10.63	10.75	5800
1996-02-09	10.75	10.75	10.50	10.50	25700
1996-02-12	10.50	10.63	10.50	10.63	10700
1996-02-13	10.63	10.63	10.63	10.63	15900
1996-02-14	10.75	10.88	10.63	10.88	6300
1996-02-15	10.88	11.00	10.88	10.88	44100
1996-02-16	10.88	11.13	10.88	11.13	5300
1996-02-20	10.88	11.00	10.75	10.75	13800
1996-02-21	10.88	11.13	10.88	11.00	1700
1996-02-22	11.00	11.25	11.00	11.25	3900
1996-02-23	11.25	11.25	11.13	11.25	9600
1996-02-26	11.13	11.13	11.00	11.00	17000
1996-02-27	11.00	11.13	11.00	11.13	13400
1996-02-28	11.25	11.25	11.13	11.25	11700
1996-02-29	11.25	11.38	11.13	11.38	13000
1996-03-01	11.25	11.38	11.25	11.38	2400
1996-03-04	11.25	11.25	11.25	11.25	5000
1996-03-05	11.25	11.38	11.25	11.38	7400
1996-03-06	11.38	11.50	11.38	11.38	3800
1996-03-07	11.25	11.25	11.25	11.25	3400
1996-03-08	11.25	11.38	11.25	11.25	4300
1996-03-11	11.25	11.25	11.25	11.25	1900
1996-03-12	11.25	11.50	11.25	11.50	6100
1996-03-13	11.63	12.25	11.63	12.25	21000
1996-03-14	12.38	12.75	12.38	12.63	28600
1996-03-15	12.50	12.75	12.50	12.75	3400
1996-03-18	12.75	12.75	12.75	12.75	5300
1996-03-19	12.88	12.88	12.63	12.63	5700
1996-03-20	12.75	14.00	12.63	13.63	20300
1996-03-21	13.38	13.38	13.00	13.13	6200
1996-03-22	13.13	13.13	13.00	13.13	4200
1996-03-25	13.00	13.13	13.00	13.00	14200
1996-03-26	13.13	13.25	13.00	13.00	2300
1996-03-27	13.25	13.25	12.38	12.38	10700
1996-03-28	12.38	12.38	12.38	12.38	300
1996-03-29	12.50	12.88	12.50	12.88	10700
1996-04-01	12.75	12.75	12.38	12.38	7000
1996-04-02	12.38	12.38	12.00	12.00	17900
1996-04-03	12.00	12.00	11.75	12.00	26400
1996-04-04	12.00	12.00	11.63	11.75	26300
1996-04-08	11.75	12.13	11.75	12.13	16300
1996-04-09	14.00	14.75	13.88	14.00	195400
1996-04-10	14.00	14.50	14.00	14.00	72800
1996-04-11	14.13	14.13	13.75	13.75	25500
1996-04-12	13.63	13.88	13.50	13.88	20100
1996-04-15	13.75	13.88	13.75	13.75	4300
1996-04-16	13.75	14.25	13.75	14.00	12300
1996-04-17	14.25	14.25	14.00	14.00	5500
1996-04-18	14.00	14.13	14.00	14.13	3800
1996-04-19	14.13	14.13	13.88	13.88	3000
1996-04-22	14.00	14.25	14.00	14.25	11300
1996-04-23	14.00	14.13	13.88	14.00	8100
1996-04-24	13.88	14.00	13.88	13.88	7600
1996-04-25	13.88	13.88	13.88	13.88	2200
1996-04-26	13.75	13.75	13.75	13.75	1300
1996-04-29	13.75	14.13	13.75	14.13	6900
1996-04-30	14.00	14.50	14.00	14.38	40400
1996-05-01	14.38	14.63	14.38	14.50	7800
1996-05-02	14.63	15.25	14.63	15.00	65900
1996-05-03	15.00	15.00	14.63	14.75	38500
1996-05-06	14.75	14.75	14.50	14.50	44500
1996-05-07	14.50	14.63	14.38	14.63	27900
1996-05-08	14.50	14.50	14.38	14.38	7700
1996-05-09	14.50	15.00	14.50	14.63	40100
1996-05-10	14.63	15.00	14.63	15.00	55800
1996-05-13	15.25	15.25	15.00	15.13	18200
1996-05-14	15.13	15.13	14.75	14.75	6600
1996-05-15	14.88	14.88	14.88	14.88	900
1996-05-16	14.75	14.88	14.75	14.88	1700
1996-05-17	14.75	14.88	14.38	14.38	8000
1996-05-20	14.50	14.88	14.50	14.88	5400
1996-05-21	14.88	16.00	14.88	15.75	37100
1996-05-22	15.88	17.88	15.88	16.50	90200
1996-05-23	16.50	17.25	16.50	16.75	73600
1996-05-24	16.63	17.25	16.63	17.00	100500
1996-05-28	16.88	17.00	16.63	16.75	7700
1996-05-29	17.13	17.38	16.75	16.75	24000
1996-05-30	16.63	16.63	15.88	16.13	13900
1996-05-31	16.00	16.00	16.00	16.00	1100
1996-06-03	16.00	16.00	15.50	15.50	13600
1996-06-04	15.38	15.38	14.38	14.50	28700
1996-06-05	14.63	14.63	14.25	14.25	16600
1996-06-06	14.50	14.50	13.75	14.25	32200
1996-06-07	14.38	14.75	14.25	14.75	23300
1996-06-10	15.00	15.50	15.00	15.38	9600
1996-06-11	15.25	15.25	15.00	15.00	23100
1996-06-12	14.88	14.88	14.63	14.75	16400
1996-06-13	14.63	14.88	14.63	14.88	500
1996-06-14	14.88	14.88	14.75	14.75	15600
1996-06-17	14.75	14.75	14.50	14.63	3100
1996-06-18	14.50	14.50	14.50	14.50	7000
1996-06-19	14.50	14.50	14.50	14.50	1900
1996-06-20	14.50	14.63	14.50	14.50	16700
1996-06-21	14.50	14.88	14.25	14.63	19000
1996-06-24	14.75	15.00	14.75	14.88	9000
1996-06-25	14.75	14.75	14.63	14.63	1700
1996-06-26	14.63	14.63	14.63	14.63	200
1996-06-27	14.50	14.50	13.88	14.00	20900
1996-06-28	14.00	14.00	13.88	13.88	3100
1996-07-01	14.00	14.00	13.13	13.25	7400
1996-07-02	13.50	13.50	13.38	13.38	13400
1996-07-03	13.25	13.38	13.25	13.38	3600
1996-07-05	13.50	13.50	13.38	13.38	2600
1996-07-08	13.50	13.75	13.50	13.75	3700
1996-07-09	13.75	13.75	13.63	13.63	1600
1996-07-10	13.75	13.75	12.50	12.50	24500
1996-07-11	12.25	12.63	12.25	12.63	30800
1996-07-12	12.75	13.13	12.63	13.13	3400
1996-07-15	13.25	13.25	12.50	12.50	6300
1996-07-16	12.75	12.88	12.38	12.50	3600
1996-07-17	12.25	12.25	11.88	12.00	3900
1996-07-18	11.88	12.00	11.75	11.88	5600
1996-07-19	11.88	11.88	11.88	11.88	3200
1996-07-22	12.00	12.25	11.88	12.25	5700
1996-07-23	12.13	12.25	12.00	12.13	5800
1996-07-24	12.13	12.25	12.00	12.13	2600
1996-07-25	12.25	12.25	12.25	12.25	300
1996-07-26	12.25	12.25	11.88	12.00	5800
1996-07-29	12.13	12.25	12.00	12.25	1500
1996-07-30	12.13	12.13	12.00	12.00	1200
1996-08-01	12.13	12.13	12.00	12.00	1400
1996-08-02	12.00	12.00	12.00	12.00	1100
1996-08-05	12.13	12.25	11.50	11.63	11000
1996-08-06	11.63	11.88	11.63	11.88	4500
1996-08-07	11.88	11.88	11.88	11.88	4700
1996-08-08	11.75	11.75	11.63	11.63	6000
1996-08-09	11.50	11.50	11.38	11.38	2600
1996-08-12	11.50	11.50	11.38	11.50	16200
1996-08-13	11.50	11.50	11.38	11.38	2300
1996-08-14	11.63	11.63	11.63	11.63	300
1996-08-15	11.75	12.00	11.63	11.88	3300
1996-08-16	11.75	11.88	11.75	11.75	1200
1996-08-19	11.75	11.75	11.63	11.75	1100
1996-08-20	11.88	11.88	11.75	11.75	2800
1996-08-21	12.00	12.00	11.63	11.63	29800
1996-08-22	11.75	11.75	11.63	11.63	4500
1996-08-23	11.75	11.75	11.63	11.63	3900
1996-08-26	11.75	11.75	11.63	11.75	12400
1996-08-27	11.75	11.75	11.63	11.63	2100
1996-08-28	11.63	11.75	11.63	11.63	4400
1996-08-29	11.63	11.75	11.63	11.75	2400
1996-08-30	11.63	11.63	11.50	11.50	2000
1996-09-03	11.00	11.13	11.00	11.13	27900
1996-09-04	11.13	11.13	11.13	11.13	2000
1996-09-05	11.13	11.13	11.00	11.00	5100
1996-09-06	11.00	11.25	11.00	11.25	4400
1996-09-09	11.13	11.25	11.13	11.25	1300
1996-09-10	11.13	11.25	11.13	11.25	4600
1996-09-11	11.13	11.25	11.13	11.25	6000
1996-09-12	11.13	11.38	11.13	11.25	2300
1996-09-13	11.38	11.63	11.38	11.50	1500
1996-09-16	11.63	11.75	11.50	11.50	18500
1996-09-17	11.50	11.88	11.00	11.38	160200
1996-09-18	11.38	11.50	11.25	11.50	2100
1996-09-19	11.50	11.50	11.25	11.25	2600
1996-09-20	11.25	11.50	11.25	11.25	3200
1996-09-23	11.38	11.50	11.38	11.38	2400
1996-09-24	11.38	11.50	11.00	11.38	78800
1996-09-25	11.50	11.50	11.38	11.50	50200
1996-09-26	11.38	11.50	11.38	11.50	1000
1996-09-27	11.50	11.50	11.38	11.50	1800
1996-09-30	11.50	11.50	11.25	11.50	5200
1996-10-01	11.50	11.50	11.13	11.38	3400
1996-10-02	11.50	11.50	11.38	11.50	6600
1996-10-03	11.38	11.38	11.38	11.38	1600
1996-10-04	11.38	11.38	11.38	11.38	700
1996-10-07	11.25	11.25	11.13	11.25	1600
1996-10-08	11.25	11.38	11.25	11.38	4300
1996-10-09	11.13	11.50	11.13	11.50	3300
1996-10-10	11.63	11.63	11.63	11.63	800
1996-10-11	11.50	11.63	11.50	11.50	1500
1996-10-14	11.38	11.38	11.38	11.38	400
1996-10-15	11.25	11.25	11.25	11.25	2200
1996-10-16	11.25	11.38	11.25	11.38	3200
1996-10-17	11.38	11.50	11.00	11.00	9200
1996-10-18	11.38	11.38	11.38	11.38	9300
1996-10-21	11.25	11.38	11.25	11.38	2300
1996-10-22	11.38	11.38	11.13	11.13	2900
1996-10-23	11.25	11.25	11.13	11.25	1500
1996-10-24	11.25	11.25	11.13	11.25	1500
1996-10-25	11.13	11.13	11.13	11.13	5500
1996-10-28	11.00	11.00	11.00	11.00	2500
1996-10-29	10.88	10.88	10.63	10.63	1600
1996-10-30	10.63	11.13	10.63	11.13	7100
1996-10-31	11.13	11.13	11.00	11.00	1900
1996-11-01	10.88	10.88	10.63	10.75	11300
1996-11-04	10.63	10.63	10.50	10.50	9900
1996-11-05	10.63	10.63	9.75	10.00	24000
1996-11-06	10.00	10.25	9.75	9.75	31500
1996-11-07	9.88	9.88	9.75	9.88	4000
1996-11-08	9.75	10.00	9.75	9.88	20200
1996-11-11	10.00	10.25	9.88	9.88	17200
1996-11-12	10.00	10.00	9.88	9.88	2100
1996-11-13	10.00	10.13	9.88	10.00	16400
1996-11-14	10.13	10.25	9.88	9.88	39600
1996-11-15	9.88	10.00	9.75	9.88	99100
1996-11-18	9.88	9.88	9.75	9.75	11900
1996-11-19	9.63	9.75	9.63	9.75	20500
1996-11-20	9.75	9.75	9.63	9.63	7000
1996-11-21	9.75	9.75	9.13	9.25	301100
1996-11-22	9.25	9.50	9.13	9.38	17800
1996-11-25	9.25	9.75	9.25	9.50	14800
1996-11-26	9.50	9.50	7.75	8.88	155800
1996-11-27	9.00	9.50	9.00	9.50	19000
1996-11-29	9.63	9.63	9.63	9.63	400
1996-12-02	9.50	9.75	9.50	9.75	21600
1996-12-03	9.75	10.25	9.75	10.13	11000
1996-12-04	10.13	10.25	9.88	10.13	73700
1996-12-05	10.00	10.13	10.00	10.13	50500
1996-12-06	10.13	10.13	10.00	10.00	3100
1996-12-09	10.00	10.00	9.88	10.00	8800
1996-12-10	9.88	10.00	9.88	10.00	15600
1996-12-11	10.00	10.13	9.88	10.13	4100
1996-12-12	10.13	10.13	10.00	10.00	3400
1996-12-13	10.00	10.00	9.88	9.88	1900
1996-12-16	10.00	10.00	9.88	10.00	24600
1996-12-17	10.00	10.00	9.88	9.88	8400
1996-12-18	10.00	10.00	9.88	9.88	8100
1996-12-19	9.88	9.88	9.75	9.75	5400
1996-12-20	9.88	9.88	9.75	9.88	21600
1996-12-23	10.00	10.00	9.88	9.88	44400
1996-12-24	10.00	10.00	9.88	10.00	31100
1996-12-26	10.00	10.13	9.88	10.00	32100
1996-12-27	10.00	10.13	10.00	10.00	6200
1996-12-30	10.00	10.13	10.00	10.13	10400
1996-12-31	10.13	10.50	10.13	10.38	8700
1997-01-02	10.50	10.88	10.50	10.88	10500
1997-01-03	10.88	11.25	10.88	11.25	4500
1997-01-06	11.50	11.63	11.38	11.38	22500
1997-01-07	11.25	11.38	11.00	11.00	12000
1997-01-08	10.88	11.00	10.88	10.88	95700
1997-01-09	10.75	10.75	10.25	10.50	18100
1997-01-10	10.38	10.50	10.38	10.50	111200
1997-01-13	10.50	10.63	10.50	10.50	9100
1997-01-14	10.63	11.00	10.63	11.00	71700
1997-01-15	10.88	11.00	10.63	10.88	27700
1997-01-16	11.00	11.00	10.88	10.88	1700
1997-01-17	10.75	10.88	10.75	10.75	4600
1997-01-20	10.88	11.13	10.63	10.88	38200
1997-01-21	10.88	10.88	10.75	10.88	27300
1997-01-22	11.00	11.00	10.75	10.88	34200
1997-01-23	10.75	11.00	10.75	10.75	5500
1997-01-24	10.75	11.00	10.75	10.75	8800
1997-01-27	10.75	10.75	10.63	10.63	2900
1997-01-28	10.63	10.75	10.63	10.63	3200
1997-01-29	10.63	10.75	10.63	10.63	3600
1997-01-30	10.75	11.63	10.75	11.13	88200
1997-01-31	11.13	11.13	11.13	11.13	17600
1997-02-03	11.25	11.25	11.25	11.25	3700
1997-02-04	11.13	11.25	11.13	11.13	7900
1997-02-05	11.13	11.25	11.13	11.13	6700
1997-02-06	11.13	11.13	11.00	11.00	31700
1997-02-07	11.00	11.13	11.00	11.00	1500
1997-02-10	10.88	11.00	10.88	11.00	800
1997-02-11	11.00	11.13	11.00	11.13	5300
1997-02-12	11.13	11.13	11.00	11.13	4300
1997-02-13	11.00	11.00	10.88	11.00	1700
1997-02-14	11.00	11.13	10.63	10.63	13300
1997-02-18	10.63	10.88	10.50	10.63	11000
1997-02-19	10.63	10.63	10.50	10.63	4100
1997-02-20	10.63	10.75	10.63	10.63	7400
1997-02-21	10.63	10.63	10.63	10.63	100
1997-02-24	10.63	10.63	10.63	10.63	2200
1997-02-25	10.63	10.63	10.63	10.63	1700
1997-02-26	10.88	11.00	10.75	10.88	3700
1997-02-27	11.00	11.00	10.63	10.63	2500
1997-02-28	9.88	9.88	9.38	9.38	66200
1997-03-03	9.13	9.13	8.88	9.00	16400
1997-03-04	9.00	9.00	8.88	8.88	100800
1997-03-05	8.88	8.88	8.25	8.38	28400
1997-03-06	8.25	8.88	8.25	8.88	64900
1997-03-07	8.88	9.38	8.88	9.13	22100
1997-03-10	9.25	9.63	9.25	9.50	5400
1997-03-11	9.50	10.13	9.38	10.13	12100
1997-03-12	10.13	10.13	9.63	9.75	6300
1997-03-13	9.63	9.63	9.25	9.25	12800
1997-03-14	9.25	9.38	9.25	9.25	7300
1997-03-17	9.25	9.25	9.13	9.25	8800
1997-03-18	9.25	9.25	9.00	9.00	6800
1997-03-19	9.00	9.13	9.00	9.00	4300
1997-03-20	9.00	9.13	9.00	9.00	1700
1997-03-21	9.13	9.13	9.00	9.13	15100
1997-03-24	9.25	9.25	9.00	9.25	4800
1997-03-26	9.13	9.13	9.00	9.13	4200
1997-03-27	9.00	9.00	9.00	9.00	5900
1997-03-31	9.00	9.13	9.00	9.00	5800
1997-04-01	8.88	9.00	8.88	9.00	17100
1997-04-02	9.00	9.00	9.00	9.00	3200
1997-04-03	9.00	9.00	8.88	8.88	3900
1997-04-04	9.00	9.00	9.00	9.00	2800
1997-04-07	9.00	9.38	9.00	9.25	3900
1997-04-08	9.25	9.50	9.13	9.50	5100
1997-04-09	9.50	9.50	9.13	9.25	13600
1997-04-10	9.13	9.25	9.13	9.25	2000
1997-04-11	9.38	9.38	9.13	9.25	3400
1997-04-14	9.25	9.25	9.13	9.13	1500
1997-04-15	9.13	9.38	9.13	9.38	6700
1997-04-16	9.50	9.50	9.13	9.13	21800
1997-04-17	9.13	9.13	9.13	9.13	400
1997-04-18	9.00	9.13	9.00	9.00	3800
1997-04-21	9.00	9.25	9.00	9.13	22500
1997-04-22	9.00	9.13	9.00	9.13	24200
1997-04-23	9.13	9.13	9.00	9.00	3800
1997-04-24	9.00	9.00	9.00	9.00	3100
1997-04-25	9.25	9.25	9.13	9.13	3200
1997-04-28	9.13	9.25	9.13	9.13	1400
1997-04-29	9.00	9.25	9.00	9.13	10500
1997-04-30	9.25	9.38	9.25	9.25	3500
1997-05-01	9.38	9.38	9.25	9.25	800
1997-05-02	9.25	9.50	9.25	9.50	3200
1997-05-05	9.63	9.75	9.63	9.75	2900
1997-05-06	9.63	9.75	9.38	9.38	6900
1997-05-07	9.50	9.50	9.38	9.38	600
1997-05-08	9.38	9.38	9.25	9.38	3400
1997-05-09	9.25	9.38	9.25	9.38	5600
1997-05-12	9.25	10.88	9.25	10.88	37000
1997-05-13	10.75	11.50	10.63	11.25	37600
1997-05-14	11.13	11.38	11.13	11.38	8700
1997-05-15	11.25	11.88	11.25	11.50	16000
1997-05-16	11.50	11.50	11.25	11.25	8200
1997-05-19	11.13	11.25	11.00	11.25	14000
1997-05-20	11.13	11.50	11.13	11.50	5800
1997-05-21	11.50	11.75	11.50	11.75	2000
1997-05-22	11.88	11.88	11.75	11.88	10400
1997-05-23	11.75	11.88	11.63	11.88	2300
1997-05-27	11.88	11.88	11.75	11.75	18500
1997-05-28	11.63	12.13	11.50	11.75	31800
1997-05-29	11.63	12.00	11.63	11.63	15500
1997-05-30	11.50	11.50	11.25	11.25	2900
1997-06-02	11.13	11.13	11.00	11.00	1500
1997-06-03	11.00	11.00	10.63	10.63	3100
1997-06-04	10.63	10.63	10.50	10.50	5900
1997-06-05	10.50	11.25	10.50	11.13	32100
1997-06-06	11.13	11.13	11.00	11.13	800
1997-06-09	11.13	11.13	11.13	11.13	2600
1997-06-10	11.13	11.13	11.13	11.13	7100
1997-06-11	11.25	11.25	11.13	11.13	8500
1997-06-12	11.13	11.38	11.13	11.25	1200
1997-06-13	11.50	12.00	11.50	12.00	27100
1997-06-16	11.88	11.88	11.63	11.75	14400
1997-06-17	11.63	11.63	11.25	11.25	5800
1997-06-18	11.13	11.38	11.00	11.25	10200
1997-06-19	11.50	11.50	11.13	11.13	6900
1997-06-20	10.88	11.00	10.88	11.00	56200
1997-06-23	11.25	11.25	10.88	10.88	21700
1997-06-24	11.00	11.38	11.00	11.25	14600
1997-06-25	11.38	11.44	11.13	11.25	42000
1997-06-26	11.13	11.19	11.13	11.19	4000
1997-06-27	11.31	11.44	11.31	11.31	2600
1997-06-30	11.38	11.38	11.31	11.31	10700
1997-07-01	11.31	11.38	11.31	11.31	3100
1997-07-02	11.31	11.50	11.31	11.50	7600
1997-07-03	11.63	11.94	11.63	11.94	2100
1997-07-07	11.94	11.94	11.75	11.88	2900
1997-07-08	11.94	11.94	11.81	11.81	4600
1997-07-09	11.88	11.88	11.56	11.69	6600
1997-07-10	11.56	11.75	11.50	11.50	8400
1997-07-11	11.56	11.56	11.31	11.31	1800
1997-07-14	11.44	11.69	11.44	11.69	1300
1997-07-15	11.81	12.00	11.75	11.88	9000
1997-07-16	11.94	12.25	11.94	12.13	19400
1997-07-17	13.00	13.38	12.88	12.88	54100
1997-07-18	12.75	12.75	12.63	12.63	5200
1997-07-21	12.75	12.88	12.75	12.75	1800
1997-07-22	12.63	12.75	12.25	12.25	13600
1997-07-24	12.38	12.63	12.38	12.50	2100
1997-07-25	12.75	12.75	12.56	12.56	9100
1997-07-28	12.44	12.56	12.38	12.50	63600
1997-07-29	12.38	12.44	12.38	12.38	30500
1997-07-30	12.38	12.38	12.38	12.38	53100
1997-07-31	12.50	12.69	12.50	12.69	1600
1997-08-01	13.00	13.06	13.00	13.06	18100
1997-08-04	12.88	12.88	12.88	12.88	2300
1997-08-05	12.88	13.00	12.88	13.00	600
1997-08-06	12.81	12.81	12.81	12.81	1900
1997-08-07	13.00	13.00	12.75	12.75	9900
1997-08-08	12.63	12.63	12.63	12.63	400
1997-08-11	12.56	12.63	12.56	12.63	3800
1997-08-12	12.63	12.63	12.63	12.63	500
1997-08-13	12.75	12.75	12.56	12.56	2000
1997-08-14	12.56	12.75	12.56	12.75	2600
1997-08-15	12.63	12.88	12.63	12.88	400
1997-08-18	12.75	12.75	12.63	12.63	7900
1997-08-19	12.75	13.13	12.75	13.00	6900
1997-08-20	13.00	13.31	13.00	13.25	10000
1997-08-21	13.13	13.13	12.63	12.63	8100
1997-08-22	12.69	12.69	12.56	12.56	2500
1997-08-25	12.75	12.75	12.75	12.75	400
1997-08-26	12.63	12.69	12.63	12.63	23200
1997-08-27	12.75	13.13	12.75	12.88	23900
1997-08-28	12.88	12.88	12.88	12.88	800
1997-08-29	12.88	13.00	12.88	13.00	4300
1997-09-02	13.00	13.00	12.88	12.88	2400
1997-09-03	13.13	13.63	13.13	13.50	13900
1997-09-04	13.56	13.75	13.50	13.75	1200
1997-09-05	13.50	13.50	13.25	13.25	3800
1997-09-08	13.19	13.44	13.13	13.38	5800
1997-09-09	13.63	14.00	13.50	14.00	16200
1997-09-10	14.50	15.00	14.50	15.00	63300
1997-09-11	14.94	14.94	14.50	14.63	11700
1997-09-12	14.50	14.88	14.50	14.69	10400
1997-09-15	15.00	15.00	14.00	14.00	77200
1997-09-16	14.00	14.13	14.00	14.13	1000
1997-09-17	14.25	14.38	14.00	14.06	12000
1997-09-18	14.00	14.63	14.00	14.63	9200
1997-09-19	14.56	15.00	14.56	14.75	12200
1997-09-22	14.94	14.94	14.88	14.88	2300
1997-09-23	15.00	15.06	14.94	15.00	43300
1997-09-24	15.13	15.44	15.13	15.19	99200
1997-09-25	15.19	15.56	15.19	15.56	10500
1997-09-26	15.50	16.00	15.50	16.00	122400
1997-09-29	15.88	15.88	15.88	15.88	1700
1997-09-30	16.00	17.00	16.00	16.75	25200
1997-10-01	16.75	18.00	16.75	17.88	95600
1997-10-02	17.75	17.75	17.00	17.25	35600
1997-10-03	17.13	17.50	17.00	17.50	62400
1997-10-06	17.63	17.63	17.50	17.63	49900
1997-10-07	17.56	17.94	17.56	17.75	42400
1997-10-08	17.63	18.00	17.63	17.81	42500
1997-10-09	17.75	17.94	17.75	17.94	39500
1997-10-10	17.94	18.00	17.50	18.00	44900
1997-10-13	18.00	18.00	17.31	17.56	20300
1997-10-14	17.50	17.75	17.50	17.75	27300
1997-10-15	17.75	17.75	17.50	17.50	32400
1997-10-16	17.38	17.75	17.38	17.75	31700
1997-10-17	17.63	17.75	17.50	17.63	6300
1997-10-20	17.50	17.63	17.38	17.50	7100
1997-10-21	17.50	17.63	17.38	17.56	25200
1997-10-22	17.56	17.56	17.25	17.25	8200
1997-10-23	17.38	17.38	17.06	17.25	22500
1997-10-24	17.25	17.25	17.13	17.25	25100
1997-10-27	17.25	17.25	16.88	16.88	27700
1997-10-28	16.00	16.13	15.88	16.13	21000
1997-10-29	16.38	17.00	16.38	16.88	12100
1997-10-30	16.63	16.63	16.38	16.50	64000
1997-10-31	16.75	17.00	16.75	17.00	145800
1997-11-03	16.88	17.00	16.88	16.88	2400
1997-11-04	16.88	16.94	16.81	16.81	9400
1997-11-05	16.81	16.94	16.63	16.94	5200
1997-11-06	16.88	17.00	16.88	16.94	9100
1997-11-07	16.75	16.88	16.75	16.88	2500
1997-11-10	16.63	16.63	16.63	16.63	8300
1997-11-11	16.44	16.44	16.44	16.44	55000
1997-11-12	16.44	16.44	16.44	16.44	10500
1997-11-13	16.44	16.56	16.44	16.56	20900
1997-11-14	16.50	16.88	16.38	16.50	66500
1997-11-17	16.50	16.50	16.38	16.38	19800
1997-11-18	16.50	16.56	16.44	16.44	12900
1997-11-19	16.31	16.31	16.31	16.31	100
1997-11-20	16.19	16.19	16.13	16.13	1300
1997-11-21	16.13	16.13	16.13	16.13	13100
1997-11-24	16.13	16.13	16.00	16.00	1700
1997-11-25	16.00	16.63	16.00	16.56	19200
1997-11-26	16.75	17.00	16.75	17.00	50900
1997-11-28	17.00	17.13	17.00	17.13	2600
1997-12-01	17.00	17.06	17.00	17.00	11400
1997-12-02	17.00	17.00	17.00	17.00	600
1997-12-03	17.13	17.25	17.13	17.25	35300
1997-12-04	17.13	17.31	17.13	17.19	3700
1997-12-05	17.19	17.38	17.13	17.38	4200
1997-12-08	17.25	17.31	17.25	17.31	700
1997-12-09	17.31	17.31	17.00	17.00	16300
1997-12-10	17.00	17.19	17.00	17.13	2400
1997-12-11	17.00	17.06	17.00	17.00	10200
1997-12-12	17.00	17.38	17.00	17.38	8000
1997-12-15	17.31	17.31	17.13	17.13	4900
1997-12-16	17.25	17.31	17.25	17.25	1600
1997-12-17	17.31	17.31	17.19	17.25	10200
1997-12-18	17.50	17.56	17.50	17.56	12000
1997-12-19	17.63	17.63	17.50	17.63	11000
1997-12-22	17.63	17.63	17.50	17.50	99100
1997-12-23	17.56	17.56	17.31	17.31	1800
1997-12-26	17.38	17.38	17.25	17.25	300
1997-12-29	17.38	17.38	17.38	17.38	100
1997-12-30	17.31	17.31	17.31	17.31	600
1997-12-31	17.31	17.50	17.31	17.31	2400
1998-01-02	17.31	17.75	17.31	17.75	16600
1998-01-05	17.88	18.38	17.88	18.00	10300
1998-01-06	18.00	18.00	17.94	17.94	2000
1998-01-07	17.94	17.94	17.50	17.50	114800
1998-01-08	17.50	17.56	17.50	17.50	57200
1998-01-09	17.50	17.50	17.25	17.38	57100
1998-01-12	17.25	17.25	16.88	17.06	5100
1998-01-13	17.38	17.44	17.25	17.25	26900
1998-01-14	17.25	17.25	16.69	16.75	52900
1998-01-15	16.88	16.88	16.75	16.88	2300
1998-01-16	16.88	16.94	16.81	16.81	7300
1998-01-20	16.69	16.69	16.56	16.63	3000
1998-01-21	16.50	16.50	16.50	16.50	200
1998-01-22	16.50	16.50	16.38	16.38	2000
1998-01-23	16.25	16.25	16.25	16.25	100
1998-01-27	16.31	16.44	16.31	16.31	2200
1998-01-28	16.19	16.19	16.19	16.19	100
1998-01-29	16.19	16.88	16.19	16.25	11700
1998-01-30	16.50	16.50	16.25	16.25	5100
1998-02-02	16.13	16.25	16.13	16.19	3500
1998-02-03	16.19	16.19	16.19	16.19	300
1998-02-04	16.31	16.31	16.31	16.31	600
1998-02-05	16.38	16.38	16.31	16.31	88700
1998-02-06	16.25	16.25	16.00	16.00	6000
1998-02-09	16.13	16.38	16.00	16.13	8400
1998-02-10	16.00	16.00	15.88	15.88	8300
1998-02-11	15.94	15.94	15.63	15.63	79100
1998-02-12	15.75	15.75	15.38	15.38	2300
1998-02-13	15.50	15.50	15.25	15.25	4000
1998-02-17	15.25	15.38	15.25	15.25	12300
1998-02-18	15.25	15.88	15.25	15.38	10200
1998-02-19	15.25	15.25	15.25	15.25	400
1998-02-20	15.38	15.50	15.25	15.25	2600
1998-02-23	15.25	15.50	15.25	15.50	1500
1998-02-24	15.50	16.00	15.50	15.94	10300
1998-02-25	16.06	16.06	16.06	16.06	500
1998-02-27	15.88	16.00	15.75	15.88	19100
1998-03-02	16.00	16.00	16.00	16.00	2100
1998-03-03	16.25	16.25	16.25	16.25	1600
1998-03-04	16.00	16.38	16.00	16.38	11200
1998-03-05	16.13	16.13	16.13	16.13	200
1998-03-06	16.00	16.38	16.00	16.38	1200
1998-03-09	16.38	16.38	16.25	16.25	600
1998-03-10	16.13	16.19	15.88	16.00	4800
1998-03-11	16.00	16.00	15.75	16.00	4100
1998-03-12	16.00	16.00	16.00	16.00	1100
1998-03-13	16.19	16.50	16.13	16.50	8900
1998-03-16	16.50	16.50	16.25	16.25	11100
1998-03-17	16.19	16.88	16.19	16.56	6200
1998-03-19	16.44	16.63	16.38	16.38	4800
1998-03-20	16.44	16.50	16.38	16.38	11800
1998-03-23	16.38	16.50	16.25	16.38	17700
1998-03-24	16.50	16.88	16.50	16.63	6200
1998-03-25	16.94	17.50	16.94	17.38	8600
1998-03-26	17.38	17.63	17.38	17.38	2400
1998-03-27	17.38	17.38	17.25	17.25	1000
1998-03-30	17.13	17.38	17.13	17.38	10400
1998-03-31	17.44	17.63	17.25	17.25	8000
1998-04-01	17.25	17.38	17.13	17.38	2100
1998-04-02	17.50	17.63	17.50	17.63	2900
1998-04-03	17.88	18.00	17.75	17.88	23700
1998-04-06	18.00	18.00	17.75	18.00	14400
1998-04-07	18.25	18.25	17.25	17.63	48100
1998-04-08	17.75	17.88	17.75	17.75	10200
1998-04-09	17.94	17.94	17.63	17.75	15200
1998-04-13	17.75	17.88	17.63	17.88	7100
1998-04-14	17.94	18.00	17.81	18.00	27500
1998-04-15	18.00	18.00	17.75	17.88	9800
1998-04-16	17.94	17.94	17.63	17.81	13000
1998-04-17	17.63	18.13	17.63	18.06	181100
1998-04-20	17.88	18.38	17.88	18.25	6200
1998-04-21	18.50	18.50	18.00	18.13	50600
1998-04-22	18.25	18.38	18.25	18.25	2600
1998-04-23	18.31	18.31	18.06	18.13	8900
1998-04-24	18.13	18.13	18.00	18.06	5000
1998-04-27	18.00	18.00	17.88	18.00	2900
1998-04-28	17.88	18.44	17.88	18.44	5100
1998-04-29	18.44	18.44	17.75	18.00	11500
1998-04-30	18.06	18.25	17.94	18.25	16800
1998-05-01	18.38	19.00	18.38	18.63	12700
1998-05-04	18.13	18.38	18.13	18.25	13200
1998-05-05	18.25	18.25	18.00	18.13	11700
1998-05-06	18.00	18.19	18.00	18.00	109000
1998-05-07	18.13	18.13	17.88	17.88	5800
1998-05-08	18.00	18.19	17.88	18.19	11200
1998-05-11	18.13	18.13	18.13	18.13	600
1998-05-12	18.13	18.25	18.13	18.25	9400
1998-05-13	18.13	18.38	18.13	18.13	1900
1998-05-14	18.13	18.38	18.00	18.38	5900
1998-05-15	18.38	18.88	18.25	18.63	15300
1998-05-18	18.63	18.75	18.31	18.31	6200
1998-05-19	18.31	18.31	18.25	18.31	3200
1998-05-20	18.25	18.25	17.88	18.00	8300
1998-05-21	17.88	17.88	17.69	17.69	6800
1998-05-22	17.63	17.63	17.63	17.63	900
1998-05-26	17.63	17.63	17.50	17.63	1800
1998-05-27	17.63	17.63	17.63	17.63	2300
1998-05-28	17.63	17.63	17.38	17.38	7200
1998-05-29	17.50	18.00	17.50	18.00	21300
1998-06-01	18.00	18.00	17.75	17.75	3400
1998-06-02	17.88	18.00	17.75	17.75	6900
1998-06-03	17.63	17.75	17.38	17.38	9500
1998-06-04	17.38	17.38	17.38	17.38	300
1998-06-05	17.38	17.44	17.38	17.44	600
1998-06-08	17.44	17.75	17.38	17.56	3000
1998-06-09	17.63	17.94	17.50	17.88	9900
1998-06-10	17.94	17.94	17.81	17.94	7200
1998-06-11	17.94	17.94	17.63	17.63	16000
1998-06-12	17.75	17.75	17.19	17.25	8200
1998-06-15	17.31	17.56	17.25	17.31	6900
1998-06-16	17.31	17.75	17.31	17.75	5800
1998-06-17	17.63	17.94	17.63	17.94	8200
1998-06-18	17.75	17.94	17.63	17.94	8400
1998-06-19	17.88	17.94	17.88	17.94	16900
1998-06-22	17.88	18.00	17.69	18.00	8100
1998-06-23	17.88	18.00	17.81	18.00	14600
1998-06-24	17.88	17.94	17.81	17.94	23500
1998-06-25	17.91	17.94	17.78	17.94	71800
1998-06-26	17.88	17.88	17.69	17.69	5200
1998-06-29	17.63	17.69	17.25	17.25	54400
1998-06-30	17.13	17.38	17.13	17.25	54100
1998-07-01	17.25	17.25	17.19	17.19	3100
1998-07-02	17.25	17.25	16.63	16.69	36000
1998-07-06	16.69	16.88	16.69	16.81	700
1998-07-07	16.81	16.81	16.81	16.81	100
1998-07-08	17.00	17.63	17.00	17.63	9100
1998-07-09	17.50	17.56	17.50	17.56	1900
1998-07-10	17.69	17.69	17.63	17.63	700
1998-07-13	17.63	17.75	17.50	17.69	900
1998-07-14	18.00	18.50	17.88	18.00	52200
1998-07-15	18.00	18.00	17.75	17.94	6100
1998-07-16	17.94	18.00	17.75	17.81	14000
1998-07-17	17.75	17.75	17.25	17.38	4200
1998-07-20	17.25	17.50	17.19	17.19	2400
1998-07-21	17.13	17.13	17.00	17.00	1400
1998-07-22	17.00	17.06	17.00	17.06	700
1998-07-23	17.00	17.00	16.75	16.75	5300
1998-07-24	16.75	16.81	16.31	16.31	12700
1998-07-27	16.25	16.25	16.09	16.09	5600
1998-07-28	16.00	16.06	15.88	15.88	3400
1998-07-29	15.88	16.19	15.63	16.19	6300
1998-07-30	16.13	16.19	16.13	16.19	6300
1998-07-31	16.31	16.38	16.13	16.19	19000
1998-08-03	16.19	16.19	15.88	15.94	12000
1998-08-04	15.75	15.88	15.69	15.75	11700
1998-08-05	15.69	15.69	14.75	14.88	12900
1998-08-06	14.88	15.13	14.88	14.88	9900
1998-08-07	14.94	15.38	14.94	15.38	12000
1998-08-10	15.25	16.00	15.25	15.88	169800
1998-08-11	15.63	16.31	15.38	16.25	12700
1998-08-12	16.50	17.38	16.50	17.38	6800
1998-08-13	17.63	17.63	17.25	17.44	16100
1998-08-14	17.50	18.00	17.50	18.00	9400
1998-08-17	17.75	17.94	17.63	17.94	14900
1998-08-18	17.94	17.94	17.31	17.31	12400
1998-08-19	17.38	17.38	17.31	17.31	2600
1998-08-21	17.13	17.13	16.75	16.75	2500
1998-08-24	16.63	16.69	16.56	16.56	4700
1998-08-25	16.56	16.88	16.56	16.88	2800
1998-08-26	16.75	16.75	16.75	16.75	400
1998-08-27	16.63	16.69	16.63	16.69	1100
1998-08-28	16.56	16.56	16.56	16.56	200
1998-08-31	16.38	16.44	15.50	15.63	9100
1998-09-01	15.38	15.38	15.13	15.19	10400
1998-09-02	15.00	15.19	15.00	15.13	700
1998-09-03	15.06	15.13	14.88	14.88	53400
1998-09-08	14.94	14.94	14.94	14.94	4700
1998-09-09	14.75	14.94	14.75	14.94	4100
1998-09-10	15.00	15.00	14.81	14.88	1200
1998-09-11	14.94	14.94	14.88	14.94	700
1998-09-14	14.94	14.94	14.81	14.81	400
1998-09-15	14.88	14.88	14.63	14.63	25100
1998-09-16	14.63	14.63	14.63	14.63	3900
1998-09-17	14.50	14.50	14.50	14.50	12300
1998-09-18	14.63	14.63	14.50	14.56	8400
1998-09-21	14.44	14.63	14.44	14.56	7900
1998-09-22	14.56	14.56	14.44	14.44	5700
1998-09-23	14.44	14.44	14.38	14.38	23400
1998-09-24	14.25	14.25	13.38	13.38	34100
1998-09-25	13.50	13.63	13.25	13.38	5600
1998-09-28	14.50	15.13	14.50	14.81	145600
1998-09-29	14.69	14.81	14.25	14.25	11100
1998-09-30	14.13	14.19	13.75	14.19	24700
1998-10-01	14.25	14.25	13.88	13.88	4500
1998-10-02	13.75	14.00	13.75	14.00	1300
1998-10-05	14.00	14.00	13.31	13.31	5300
1998-10-06	13.38	13.38	13.06	13.06	1900
1998-10-07	12.94	13.06	12.88	12.94	5700
1998-10-08	12.88	12.88	12.75	12.88	1400
1998-10-09	12.75	12.75	12.63	12.63	3500
1998-10-12	12.75	13.38	12.75	13.00	5400
1998-10-13	13.13	13.13	13.00	13.00	1600
1998-10-14	13.00	13.38	13.00	13.38	2200
1998-10-15	13.38	13.56	13.38	13.56	1400
1998-10-16	13.56	13.56	13.56	13.56	300
1998-10-19	13.63	14.00	13.63	14.00	39100
1998-10-20	14.00	14.38	13.94	14.38	11000
1998-10-21	14.63	14.75	14.63	14.75	2300
1998-10-22	15.00	17.00	15.00	17.00	27100
1998-10-23	16.88	16.88	16.50	16.50	9800
1998-10-26	16.50	17.00	16.50	17.00	63000
1998-10-27	17.00	17.13	16.50	16.50	4800
1998-10-28	16.25	16.38	16.25	16.38	2300
1998-10-29	16.31	16.31	16.13	16.25	5100
1998-10-30	16.13	16.13	15.75	15.75	7600
1998-11-02	15.75	15.75	15.75	15.75	2000
1998-11-03	15.75	15.81	15.75	15.75	1300
1998-11-04	15.50	15.75	15.50	15.75	2700
1998-11-05	15.63	15.88	15.63	15.88	1700
1998-11-06	15.88	16.50	15.88	16.50	11300
1998-11-09	16.38	16.50	16.38	16.50	6000
1998-11-10	16.50	16.50	14.50	14.56	304500
1998-11-11	14.63	14.63	14.50	14.50	6600
1998-11-12	14.50	14.50	14.44	14.44	25000
1998-11-13	14.38	14.38	14.13	14.13	17800
1998-11-16	14.00	14.13	13.38	14.13	27900
1998-11-17	14.13	14.13	13.88	14.06	5500
1998-11-18	13.88	14.00	13.69	14.00	7800
1998-11-19	14.00	14.75	14.00	14.63	38600
1998-11-20	14.50	14.63	14.50	14.63	2900
1998-11-23	14.50	14.63	13.94	13.94	6600
1998-11-24	13.81	14.00	13.56	13.56	9600
1998-11-25	13.75	14.00	13.75	14.00	1700
1998-11-30	14.00	14.06	14.00	14.00	4200
1998-12-01	14.00	14.34	14.00	14.25	11200
1998-12-02	14.25	14.31	13.88	14.25	77500
1998-12-03	14.25	14.31	14.25	14.31	15500
1998-12-04	14.44	14.50	14.25	14.50	1300
1998-12-07	14.44	14.44	14.25	14.25	8000
1998-12-08	14.31	14.31	14.25	14.25	5200
1998-12-09	14.38	14.50	14.38	14.38	2300
1998-12-10	14.50	14.88	14.38	14.81	48000
1998-12-11	14.94	15.00	14.81	14.81	1900
1998-12-14	14.81	15.00	14.75	14.75	4000
1998-12-15	14.63	14.75	14.50	14.75	6700
1998-12-16	14.75	14.75	14.50	14.63	1400
1998-12-17	14.50	14.69	14.50	14.63	10200
1998-12-18	14.69	14.69	14.63	14.63	26000
1998-12-21	14.69	14.69	14.44	14.63	22400
1998-12-22	14.69	14.69	14.63	14.69	38300
1998-12-23	14.63	14.69	14.44	14.56	19700
1998-12-24	14.63	14.69	14.63	14.69	800
1998-12-28	14.69	14.69	14.00	14.00	22800
1998-12-29	14.38	14.38	14.25	14.25	9900
1998-12-30	14.25	14.25	14.06	14.13	1800
1998-12-31	14.13	14.13	14.00	14.13	5100
1999-01-04	14.13	14.25	14.13	14.13	8800
1999-01-05	14.13	14.13	14.00	14.13	20200
1999-01-06	14.25	14.25	14.25	14.25	3200
1999-01-07	14.38	14.38	14.25	14.25	1800
1999-01-08	14.13	14.13	14.00	14.00	1400
1999-01-11	13.88	13.88	13.88	13.88	1700
1999-01-12	13.75	13.75	13.50	13.56	8100
1999-01-13	13.38	13.44	13.25	13.38	1200
1999-01-14	13.50	13.50	13.38	13.38	2700
1999-01-15	13.38	13.63	13.38	13.63	2100
1999-01-19	13.56	13.56	13.50	13.50	2600
1999-01-20	13.63	13.63	13.25	13.25	4000
1999-01-21	13.13	13.19	13.13	13.19	2600
1999-01-22	13.13	13.13	12.88	13.00	13400
1999-01-25	12.88	12.94	12.75	12.75	2600
1999-01-26	12.88	13.00	12.88	12.94	1300
1999-01-27	12.75	12.75	12.44	12.44	2100
1999-01-28	12.50	12.50	12.38	12.38	2700
1999-01-29	12.38	12.38	11.88	12.00	20900
1999-02-01	12.13	12.13	11.75	11.75	3000
1999-02-02	11.88	11.88	11.25	11.25	17800
1999-02-03	11.25	11.31	11.13	11.25	25500
1999-02-04	11.38	11.38	11.13	11.25	26500
1999-02-05	11.25	11.31	11.19	11.19	24100
1999-02-08	11.50	11.63	11.00	11.00	16800
1999-02-09	11.13	11.25	11.00	11.25	27700
1999-02-10	11.25	11.25	10.88	10.88	9100
1999-02-11	11.00	11.00	10.63	10.69	7400
1999-02-12	10.69	10.69	9.88	10.25	16400
1999-02-16	10.50	10.75	10.44	10.50	27100
1999-02-17	10.63	10.63	10.00	10.00	7800
1999-02-18	10.13	10.44	10.00	10.31	10000
1999-02-19	10.44	10.44	10.25	10.25	38500
1999-02-22	10.38	10.50	10.38	10.50	1500
1999-02-23	10.50	10.50	10.38	10.44	1900
1999-02-24	10.38	10.38	10.25	10.25	2400
1999-02-25	10.25	10.25	10.00	10.06	23700
1999-02-26	10.06	10.06	9.94	10.00	40600
1999-03-01	10.00	10.00	9.94	9.94	17800
1999-03-02	10.00	10.00	9.75	9.81	7000
1999-03-03	9.94	9.94	9.75	9.75	19000
1999-03-04	9.81	9.81	9.75	9.75	5700
1999-03-05	9.88	9.88	9.38	9.56	43700
1999-03-08	9.56	9.56	9.13	9.13	14400
1999-03-09	9.25	9.31	9.25	9.31	27500
1999-03-10	9.38	9.44	9.13	9.31	12900
1999-03-11	9.44	9.75	9.25	9.38	158700
1999-03-12	9.38	9.44	9.38	9.38	53600
1999-03-15	9.50	9.50	9.38	9.44	22700
1999-03-16	9.56	9.63	9.50	9.50	10400
1999-03-17	9.44	9.44	9.13	9.13	6400
1999-03-18	9.13	9.13	8.75	8.75	28700
1999-03-19	8.81	8.94	8.69	8.75	36200
1999-03-22	8.75	8.94	8.50	8.50	34700
1999-03-23	8.56	8.56	8.19	8.19	25000
1999-03-24	8.31	8.75	8.25	8.75	15500
1999-03-25	8.63	8.75	8.38	8.75	33500
1999-03-26	8.75	8.88	8.75	8.75	4300
1999-03-29	8.88	9.00	8.63	9.00	23400
1999-03-30	9.13	9.63	9.13	9.38	61700
1999-03-31	9.75	9.88	9.50	9.50	21600
1999-04-01	9.63	9.63	9.25	9.38	21900
1999-04-05	9.38	9.38	9.31	9.38	1800
1999-04-06	9.50	10.00	9.50	9.81	111000
1999-04-07	9.81	9.81	9.38	9.38	34200
1999-04-08	9.44	9.44	9.09	9.19	23000
1999-04-09	9.25	9.31	9.13	9.25	10400
1999-04-12	9.38	9.38	9.19	9.19	23200
1999-04-13	8.94	8.94	8.44	8.63	52200
1999-04-14	8.63	8.94	8.56	8.63	64900
1999-04-15	8.75	9.00	8.63	9.00	20800
1999-04-16	8.94	9.00	8.94	8.94	50000
1999-04-19	8.94	9.00	8.75	8.81	124300
1999-04-20	8.94	9.00	8.81	8.81	57600
1999-04-21	8.94	9.00	8.88	8.94	110800
1999-04-22	8.88	9.00	8.88	9.00	138300
1999-04-23	9.00	9.00	8.88	9.00	42600
1999-04-26	9.00	9.00	8.88	9.00	49000
1999-04-27	9.00	9.00	8.94	9.00	30000
1999-04-28	9.00	9.00	8.88	9.00	73000
1999-04-29	9.00	9.00	8.94	9.00	30100
1999-04-30	9.00	9.00	8.94	9.00	93200
1999-05-03	9.00	9.00	8.94	9.00	48000
1999-05-04	9.00	9.25	9.00	9.19	61200
1999-05-05	9.25	9.25	9.06	9.13	17800
1999-05-06	9.19	9.25	9.19	9.25	30800
1999-05-07	9.25	9.75	9.19	9.75	108900
1999-05-10	9.75	10.63	9.50	10.63	218300
1999-05-11	10.63	10.63	10.25	10.56	53500
1999-05-12	10.50	10.63	10.50	10.50	24100
1999-05-13	10.63	10.63	10.56	10.63	51600
1999-05-14	10.56	10.56	10.25	10.31	9700
1999-05-17	10.31	10.31	10.00	10.25	19400
1999-05-18	10.25	10.25	10.00	10.00	10900
1999-05-19	10.13	10.50	10.00	10.31	56700
1999-05-20	10.38	10.38	10.13	10.25	21600
1999-05-21	10.25	10.25	10.13	10.19	6500
1999-05-24	10.13	10.25	10.06	10.19	11200
1999-05-25	10.19	10.19	9.88	10.19	29300
1999-05-26	10.19	10.25	9.94	9.94	13800
1999-05-27	10.00	10.00	9.13	9.38	51300
1999-05-28	9.44	9.44	9.00	9.31	121900
1999-06-01	9.63	9.81	9.63	9.75	32500
1999-06-02	9.75	9.75	9.47	9.50	66400
1999-06-03	9.50	9.69	9.44	9.63	36000
1999-06-04	9.63	9.88	9.63	9.88	29000
1999-06-07	9.75	10.19	9.75	9.94	146700
1999-06-08	9.94	9.94	9.75	9.88	53300
1999-06-09	9.75	9.88	9.75	9.88	9000
1999-06-10	9.88	10.00	9.81	10.00	18600
1999-06-11	10.00	10.06	9.88	10.00	15600
1999-06-14	9.75	10.13	9.75	10.00	30100
1999-06-15	10.06	10.06	10.00	10.06	4800
1999-06-16	10.00	10.13	9.88	10.00	237500
1999-06-17	10.00	10.06	10.00	10.06	6100
1999-06-18	10.13	10.13	10.00	10.00	12900
1999-06-21	10.00	10.25	10.00	10.25	109100
1999-06-22	10.13	10.13	10.00	10.13	21400
1999-06-23	10.25	10.25	10.06	10.13	7400
1999-06-24	10.13	10.13	10.06	10.06	38600
1999-06-25	10.13	10.19	10.00	10.06	21800
1999-06-28	10.00	10.25	9.88	10.25	64700
1999-06-29	10.13	10.25	10.00	10.13	33600
1999-06-30	10.19	10.50	10.00	10.50	60700
1999-07-01	10.63	10.88	10.25	10.44	26000
1999-07-02	10.63	10.63	10.44	10.44	10100
1999-07-06	10.50	10.88	10.50	10.63	11000
1999-07-07	10.50	10.88	10.50	10.81	15800
1999-07-08	10.81	10.88	10.75	10.81	8900
1999-07-09	10.94	11.00	10.88	11.00	6300
1999-07-12	11.00	11.25	10.88	10.94	34100
1999-07-13	11.06	11.19	11.00	11.00	22100
1999-07-14	11.13	11.13	10.59	10.63	28300
1999-07-15	10.63	10.88	10.63	10.81	7600
1999-07-16	10.94	11.13	10.94	11.06	11300
1999-07-19	11.00	11.63	10.88	11.50	43300
1999-07-20	11.63	12.25	11.56	12.25	34200
1999-07-21	12.38	12.50	12.25	12.31	15100
1999-07-22	12.31	12.44	12.13	12.13	25700
1999-07-23	11.75	11.75	11.19	11.38	34800
1999-07-26	11.50	11.63	11.38	11.50	3800
1999-07-27	11.44	11.63	11.44	11.56	10800
1999-07-28	11.69	11.69	11.44	11.56	9300
1999-07-29	11.56	11.56	11.38	11.44	9400
1999-07-30	11.38	11.38	11.25	11.31	4200
1999-08-02	11.44	11.63	11.44	11.50	7600
1999-08-03	11.56	11.56	11.25	11.25	13800
1999-08-04	11.38	11.38	11.25	11.25	9500
1999-08-05	11.38	11.38	10.88	10.94	20500
1999-08-09	10.88	10.88	10.88	10.88	1800
1999-08-10	10.88	10.88	10.50	10.63	13100
1999-08-11	10.75	10.75	10.25	10.25	56600
1999-08-12	10.25	10.44	10.25	10.25	23200
1999-08-13	10.38	10.38	10.38	10.38	2400
1999-08-16	10.50	10.50	10.44	10.44	3400
1999-08-17	10.44	10.69	10.44	10.50	3900
1999-08-18	10.50	10.56	10.50	10.56	1700
1999-08-19	10.50	10.88	10.50	10.88	6300
1999-08-20	10.94	10.94	10.88	10.94	1400
1999-08-23	10.94	11.13	10.88	11.13	1700
1999-08-24	11.00	11.00	11.00	11.00	900
1999-08-25	11.00	11.00	10.88	10.88	2600
1999-08-26	11.00	11.00	10.75	10.75	5400
1999-08-27	10.88	10.88	10.75	10.75	2800
1999-08-30	10.88	10.88	10.63	10.63	1100
1999-08-31	10.63	10.75	10.63	10.63	4700
1999-09-01	10.63	10.63	10.63	10.63	3800
1999-09-02	10.50	10.75	10.50	10.63	9500
1999-09-03	10.75	11.00	10.75	10.75	19200
1999-09-07	10.75	10.88	10.50	10.50	8200
1999-09-08	10.50	10.63	10.50	10.63	4700
1999-09-09	10.56	10.56	10.56	10.56	1300
1999-09-10	10.50	10.63	10.50	10.63	7000
1999-09-13	10.63	10.63	10.63	10.63	2100
1999-09-14	10.63	10.63	10.50	10.63	15300
1999-09-15	10.63	11.00	10.56	10.88	4900
1999-09-16	11.00	11.25	10.94	11.13	7300
1999-09-17	11.25	11.38	11.06	11.13	7300
1999-09-20	11.25	11.38	11.13	11.13	4800
1999-09-21	11.25	11.25	10.94	11.06	6300
1999-09-22	11.06	11.19	11.00	11.19	1000
1999-09-23	11.06	11.13	11.00	11.00	12700
1999-09-24	11.13	11.19	11.00	11.00	1300
1999-09-27	11.13	11.13	11.00	11.06	8300
1999-09-28	11.00	11.13	11.00	11.13	15600
1999-09-29	11.00	11.00	11.00	11.00	5800
1999-09-30	11.00	11.13	11.00	11.06	32700
1999-10-01	11.00	11.13	11.00	11.13	49500
1999-10-04	11.00	11.00	10.63	10.81	10200
1999-10-05	10.88	10.88	10.75	10.75	2800
1999-10-06	10.63	10.75	10.50	10.75	21000
1999-10-07	10.69	10.81	10.69	10.81	2900
1999-10-08	10.88	10.94	10.75	10.75	7700
1999-10-11	10.94	10.94	10.88	10.88	1200
1999-10-12	10.88	10.88	10.75	10.75	3100
1999-10-14	10.69	10.69	10.63	10.69	600
1999-10-15	10.75	10.81	10.69	10.75	3600
1999-10-18	10.75	10.75	10.50	10.50	7700
1999-10-19	10.69	10.69	10.63	10.63	11900
1999-10-20	10.63	10.63	10.63	10.63	1100
1999-10-21	10.63	10.63	10.63	10.63	7300
1999-10-22	10.63	10.63	10.63	10.63	100
1999-10-25	10.63	10.69	10.63	10.69	4100
1999-10-26	10.56	10.63	10.50	10.50	24500
1999-10-27	10.63	10.63	10.56	10.63	2300
1999-10-28	10.56	10.56	10.56	10.56	1200
1999-10-29	10.50	10.63	10.31	10.31	21700
1999-11-01	10.44	10.44	10.25	10.31	5800
1999-11-02	10.25	10.38	10.25	10.38	4100
1999-11-03	10.38	10.38	10.31	10.31	1800
1999-11-04	10.25	10.31	10.25	10.25	7100
1999-11-05	10.25	10.38	10.25	10.25	1400
1999-11-08	10.25	10.38	10.25	10.25	3300
1999-11-09	10.38	10.56	10.25	10.25	25100
1999-11-10	10.31	10.38	10.13	10.25	24400
1999-11-11	10.19	10.25	10.13	10.13	15200
1999-11-12	10.13	10.13	9.88	9.94	18900
1999-11-15	10.00	10.06	10.00	10.00	15200
1999-11-16	10.00	10.06	9.94	10.00	2300
1999-11-17	9.94	10.00	9.81	9.94	6500
1999-11-18	9.81	9.94	9.81	9.94	4600
1999-11-19	9.88	9.94	9.69	9.75	28100
1999-11-22	9.69	9.75	9.69	9.75	20200
1999-11-23	9.75	9.88	9.75	9.88	4900
1999-11-24	9.88	9.88	9.75	9.75	14400
1999-11-26	9.88	9.88	9.75	9.81	1600
1999-11-29	9.81	9.94	9.75	9.88	2300
1999-11-30	9.88	10.00	9.88	10.00	1000
1999-12-01	9.94	10.13	9.94	10.13	3400
1999-12-02	10.00	10.13	9.88	10.00	1300
1999-12-03	10.00	10.00	9.75	10.00	4700
1999-12-06	10.00	10.06	9.75	10.00	8100
1999-12-07	10.00	10.00	9.88	10.00	8900
1999-12-08	9.94	10.00	9.81	9.81	1800
1999-12-09	9.88	10.00	9.81	9.88	15900
1999-12-10	9.88	10.38	9.88	10.25	372800
1999-12-13	10.63	10.63	10.38	10.44	34600
1999-12-14	10.25	10.38	10.00	10.38	22400
1999-12-15	10.13	10.31	9.88	9.94	10200
1999-12-16	9.88	9.94	9.75	9.88	10000
1999-12-17	10.00	10.00	9.75	9.88	21800
1999-12-20	9.75	9.75	9.75	9.75	33900
1999-12-21	9.75	9.88	9.56	9.81	7500
1999-12-22	9.13	9.13	8.75	8.81	45700
1999-12-23	8.63	8.63	8.19	8.25	81900
1999-12-27	8.31	8.44	8.31	8.38	19400
1999-12-28	8.38	9.00	8.38	8.94	110800
1999-12-29	8.81	8.88	8.63	8.75	41100
1999-12-30	8.88	8.88	8.75	8.75	21500
1999-12-31	8.75	8.75	8.63	8.63	10300
2000-01-03	8.63	8.69	8.56	8.63	24000
2000-01-04	8.56	8.63	8.44	8.44	14600
2000-01-05	8.44	8.63	8.44	8.63	15300
2000-01-06	8.50	8.88	8.50	8.75	15400
2000-01-07	8.88	8.88	8.75	8.75	39800
2000-01-10	8.75	9.13	8.75	9.00	11200
2000-01-11	9.00	9.00	8.50	8.56	20100
2000-01-12	8.56	8.69	8.50	8.50	61400
2000-01-13	8.63	8.63	8.38	8.44	127500
2000-01-14	8.50	8.63	8.50	8.63	5800
2000-01-18	8.75	8.75	8.63	8.75	23700
2000-01-19	8.81	8.88	8.69	8.69	30600
2000-01-20	8.75	8.75	8.38	8.50	40700
2000-01-21	8.63	8.69	8.44	8.44	8900
2000-01-24	8.31	8.31	8.31	8.31	400
2000-01-25	8.38	8.44	8.31	8.38	87500
2000-01-26	8.44	8.44	8.38	8.38	34300
2000-01-27	8.31	8.50	8.31	8.38	12500
2000-01-28	8.63	8.63	8.25	8.31	2000
2000-01-31	8.38	8.63	8.38	8.44	6100
2000-02-01	8.56	8.63	8.50	8.63	4900
2000-02-02	8.63	8.75	8.56	8.69	2900
2000-02-03	8.63	8.75	8.63	8.63	1200
2000-02-04	8.50	9.00	8.50	8.88	15300
2000-02-07	8.75	8.75	8.63	8.63	5300
2000-02-08	8.75	9.13	8.56	9.00	17800
2000-02-09	9.00	9.00	8.50	8.50	15400
2000-02-10	8.50	8.63	8.44	8.63	11900
2000-02-11	8.75	8.75	8.38	8.38	7400
2000-02-14	8.38	8.50	8.38	8.50	21000
2000-02-15	8.63	8.63	8.31	8.31	265100
2000-02-16	8.38	8.50	8.31	8.44	6700
2000-02-17	8.44	8.44	8.25	8.25	15400
2000-02-18	8.38	8.38	8.25	8.25	4400
2000-02-22	8.38	8.44	8.19	8.31	25000
2000-02-23	8.25	8.25	8.19	8.19	9400
2000-02-24	8.25	8.25	8.13	8.13	1500
2000-02-25	8.13	8.13	8.06	8.06	3200
2000-02-28	8.13	8.25	8.06	8.25	2900
2000-02-29	8.13	8.25	8.13	8.25	1600
2000-03-01	8.25	8.25	8.06	8.13	3600
2000-03-02	8.13	8.13	7.94	7.94	14100
2000-03-03	7.88	8.00	7.88	7.94	20000
2000-03-06	8.06	8.06	7.88	7.94	21600
2000-03-07	7.88	8.00	7.88	7.88	6600
2000-03-08	7.88	7.88	7.81	7.81	14300
2000-03-09	7.81	7.81	7.75	7.75	5000
2000-03-10	7.88	7.88	7.75	7.75	5800
2000-03-13	7.63	7.88	7.63	7.88	16500
2000-03-14	8.00	8.00	7.94	7.94	7500
2000-03-15	7.94	8.25	7.94	8.25	21500
2000-03-16	8.13	8.13	7.94	8.06	1600
2000-03-17	8.06	8.06	7.88	7.88	12700
2000-03-20	7.88	8.00	7.88	7.88	6200
2000-03-21	7.88	8.06	7.88	8.06	13400
2000-03-22	8.06	8.06	7.88	7.94	19500
2000-03-23	7.88	7.88	7.88	7.88	800
2000-03-24	7.88	7.94	7.88	7.88	10800
2000-03-27	7.88	8.06	7.88	8.00	3900
2000-03-28	8.06	8.06	7.88	7.88	3000
2000-03-29	8.00	8.00	7.75	7.75	2700
2000-03-30	7.63	7.69	7.50	7.63	7000
2000-03-31	7.50	7.88	7.50	7.81	11300
2000-04-03	7.75	7.88	7.50	7.88	13000
2000-04-04	8.00	8.44	8.00	8.38	25200
2000-04-05	8.25	8.38	8.25	8.31	18600
2000-04-06	8.38	8.38	8.38	8.38	300
2000-04-07	8.38	8.38	8.25	8.25	5100
2000-04-10	8.25	8.25	8.00	8.00	3400
2000-04-11	8.00	8.00	7.94	7.94	2800
2000-04-12	8.00	8.00	7.88	7.94	2100
2000-04-13	7.88	7.94	7.63	7.69	22500
2000-04-14	7.50	7.50	7.31	7.44	12300
2000-04-17	7.19	7.25	7.00	7.06	17900
2000-04-18	7.06	7.38	7.06	7.38	6600
2000-04-19	7.38	7.75	7.38	7.75	4900
2000-04-20	7.63	7.63	7.56	7.56	1200
2000-04-24	7.50	7.63	7.50	7.63	4600
2000-04-25	7.63	7.63	7.56	7.56	1200
2000-04-26	7.69	7.69	7.56	7.56	3800
2000-04-27	7.50	7.63	7.50	7.63	3200
2000-04-28	7.63	7.75	7.63	7.63	700
2000-05-01	7.63	7.75	7.56	7.69	2100
2000-05-02	7.75	7.75	7.50	7.50	8300
2000-05-03	7.63	7.63	7.63	7.63	200
2000-05-04	7.50	7.63	7.50	7.56	2400
2000-05-05	7.56	7.88	7.38	7.50	8600
2000-05-08	7.50	7.63	7.50	7.63	11100
2000-05-09	7.56	7.56	7.50	7.50	5700
2000-05-10	7.50	7.56	7.44	7.56	2400
2000-05-11	7.69	7.75	7.56	7.75	5500
2000-05-12	7.63	7.75	7.63	7.75	7600
2000-05-15	7.88	7.94	7.88	7.94	1200
2000-05-16	8.00	8.00	7.88	7.88	4700
2000-05-17	8.06	8.06	8.06	8.06	1400
2000-05-18	8.00	8.00	8.00	8.00	2000
2000-05-19	7.88	7.88	7.88	7.88	400
2000-05-22	7.75	7.81	7.69	7.81	1400
2000-05-23	7.69	7.75	7.69	7.75	2200
2000-05-24	7.63	7.63	7.38	7.38	2100
2000-05-25	7.50	7.56	7.50	7.50	13000
2000-05-26	7.38	7.50	7.38	7.50	7900
2000-05-30	7.44	7.44	7.38	7.38	2800
2000-05-31	7.50	7.63	7.50	7.50	1300
2000-06-01	7.63	7.63	7.63	7.63	2600
2000-06-02	7.63	7.75	7.63	7.75	400
2000-06-05	7.81	8.38	7.75	8.38	8000
2000-06-06	8.50	9.00	8.50	9.00	13700
2000-06-07	8.88	9.00	8.88	9.00	3200
2000-06-08	9.00	9.00	8.63	8.69	6200
2000-06-09	8.75	8.94	8.75	8.88	19700
2000-06-12	9.00	9.13	8.88	8.88	23500
2000-06-13	9.00	9.00	8.81	8.88	3200
2000-06-14	8.75	9.00	8.75	9.00	5800
2000-06-15	8.88	9.25	8.88	9.25	3200
2000-06-16	9.13	9.13	9.00	9.00	1700
2000-06-19	8.88	8.94	8.63	8.63	2400
2000-06-20	8.50	8.50	8.38	8.38	1300
2000-06-21	8.31	8.44	8.31	8.38	2100
2000-06-22	8.25	8.25	8.00	8.13	6000
2000-06-23	8.00	8.00	8.00	8.00	1900
2000-06-26	7.88	7.88	7.88	7.88	400
2000-06-27	7.75	7.75	7.50	7.56	2700
2000-06-28	7.63	7.75	7.38	7.50	3100
2000-06-29	7.38	7.38	7.25	7.38	1200
2000-06-30	7.25	7.38	7.25	7.25	3300
2000-07-03	7.25	7.25	7.25	7.25	100
2000-07-05	7.38	7.38	7.25	7.38	3800
2000-07-06	7.31	7.63	7.31	7.63	8300
2000-07-07	7.75	7.75	7.69	7.69	1200
2000-07-10	7.81	7.81	7.69	7.69	700
2000-07-11	7.81	7.94	7.81	7.81	1400
2000-07-12	7.94	8.25	7.94	8.19	5700
2000-07-13	8.25	8.25	8.13	8.13	700
2000-07-14	8.25	8.25	8.25	8.25	800
2000-07-17	8.13	8.25	8.13	8.25	2100
2000-07-18	8.25	8.38	8.25	8.25	1600
2000-07-19	8.25	8.38	8.25	8.38	2800
2000-07-20	8.38	8.63	8.38	8.63	6600
2000-07-21	8.75	8.88	8.75	8.88	17900
2000-07-24	8.63	8.63	8.50	8.63	400
2000-07-25	8.75	8.75	8.63	8.69	2300
2000-07-26	8.63	8.69	8.50	8.50	1800
2000-07-27	8.50	8.75	8.44	8.44	3900
2000-07-28	8.44	8.44	8.44	8.44	400
2000-07-31	8.31	8.31	8.31	8.31	1000
2000-08-01	8.44	8.44	8.38	8.38	2400
2000-08-02	8.44	8.50	8.44	8.44	7800
2000-08-03	8.38	8.50	8.25	8.25	3000
2000-08-04	8.38	8.50	8.25	8.38	6100
2000-08-08	8.25	8.75	8.25	8.69	6600
2000-08-09	8.81	8.81	8.81	8.81	700
2000-08-10	8.69	8.69	8.69	8.69	100
2000-08-11	8.56	8.56	8.56	8.56	2400
2000-08-14	8.50	8.50	8.50	8.50	1200
2000-08-15	8.38	8.38	8.25	8.38	3300
2000-08-16	8.38	8.63	8.38	8.38	10200
2000-08-17	8.50	8.50	8.19	8.38	19100
2000-08-18	8.25	8.63	8.25	8.63	3200
2000-08-21	8.63	8.63	8.50	8.63	4400
2000-08-22	8.50	8.63	8.50	8.56	8300
2000-08-23	8.44	8.69	8.44	8.69	3000
2000-08-24	8.56	8.69	8.38	8.44	6500
2000-08-25	8.44	8.63	8.44	8.56	5100
2000-08-28	8.50	8.63	8.50	8.50	12600
2000-08-29	8.63	8.75	8.63	8.75	1400
2000-08-30	8.63	8.63	8.63	8.63	200
2000-08-31	8.63	8.63	8.25	8.25	4600
2000-09-01	8.25	8.25	8.25	8.25	300
2000-09-05	8.25	8.63	8.25	8.50	5600
2000-09-06	8.63	8.94	8.63	8.94	15600
2000-09-07	9.00	9.00	8.75	8.75	4000
2000-09-08	8.75	8.75	8.75	8.75	1100
2000-09-11	9.00	9.00	8.75	8.94	3100
2000-09-12	8.81	8.81	8.63	8.63	29300
2000-09-13	8.63	8.75	8.63	8.75	6000
2000-09-14	8.50	8.50	8.50	8.50	600
2000-09-15	8.50	8.50	8.50	8.50	200
2000-09-18	8.50	8.50	8.50	8.50	2200
2000-09-19	8.50	8.50	8.38	8.38	3100
2000-09-20	8.38	8.38	8.38	8.38	500
2000-09-21	8.38	8.38	8.38	8.38	300
2000-09-22	8.38	8.38	8.38	8.38	500
2000-09-26	8.38	8.63	8.38	8.63	200
2000-09-27	8.38	8.69	8.38	8.63	3200
2000-09-28	8.50	8.50	8.50	8.50	1100
2000-09-29	8.50	8.50	8.50	8.50	26800
2000-10-02	8.38	8.38	8.31	8.38	2600
2000-10-03	8.38	8.38	8.38	8.38	2000
2000-10-05	8.38	8.38	8.38	8.38	500
2000-10-09	8.50	8.75	8.50	8.75	7300
2000-10-10	8.69	8.69	8.69	8.69	2000
2000-10-11	8.63	8.81	8.56	8.56	7300
2000-10-12	8.44	8.75	8.44	8.69	7900
2000-10-13	8.56	8.69	8.38	8.38	4100
2000-10-16	8.38	8.38	8.38	8.38	2000
2000-10-17	8.38	8.50	8.38	8.50	1500
2000-10-18	8.38	8.44	8.38	8.44	2900
2000-10-19	8.38	8.44	8.38	8.44	3700
2000-10-20	8.50	8.50	8.13	8.25	8700
2000-10-23	8.63	10.19	8.50	10.00	52700
2000-10-24	9.63	9.63	9.38	9.50	15500
2000-10-25	9.50	9.50	9.13	9.13	6400
2000-10-26	9.13	9.25	8.88	8.88	6700
2000-10-27	8.88	8.88	8.75	8.75	6100
2000-10-30	9.00	9.00	8.75	8.75	16100
2000-10-31	8.88	9.00	8.81	8.88	6800
2000-11-01	9.00	9.25	8.88	8.88	8500
2000-11-02	8.94	9.00	8.94	9.00	2400
2000-11-03	8.88	9.00	8.63	8.81	15600
2000-11-06	8.94	9.13	8.81	8.88	11500
2000-11-07	8.88	9.19	8.88	9.19	9700
2000-11-08	9.69	9.69	9.44	9.50	10600
2000-11-09	9.38	9.44	9.25	9.25	9800
2000-11-10	9.31	9.38	9.25	9.25	2900
2000-11-13	9.25	9.38	9.25	9.25	2700
2000-11-14	9.38	9.50	9.13	9.13	11300
2000-11-15	9.25	9.25	9.25	9.25	3100
2000-11-16	9.25	9.25	9.25	9.25	400
2000-11-17	9.38	9.38	9.38	9.38	300
2000-11-20	9.38	9.38	9.38	9.38	1000
2000-11-21	9.50	9.50	9.25	9.25	2900
2000-11-22	9.50	9.88	9.50	9.50	16900
2000-11-24	9.63	9.88	9.63	9.88	5200
2000-11-27	9.94	10.00	9.81	9.88	6000
2000-11-28	9.75	10.00	9.75	10.00	2000
2000-11-29	9.81	9.81	9.81	9.81	900
2000-11-30	9.88	9.88	9.50	9.56	6200
2000-12-01	9.44	9.44	9.25	9.25	13300
2000-12-04	9.25	9.25	9.13	9.13	11000
2000-12-05	9.13	9.50	9.13	9.38	6900
2000-12-06	9.25	9.50	9.25	9.31	1500
2000-12-07	9.31	9.31	9.13	9.25	3300
2000-12-08	9.25	9.44	9.25	9.25	3700
2000-12-11	9.25	9.50	9.13	9.25	12400
2000-12-12	9.38	9.38	9.06	9.06	9900
2000-12-13	9.06	9.06	8.69	8.94	12500
2000-12-14	8.94	9.06	8.94	9.00	1200
2000-12-15	9.00	9.00	8.88	9.00	4100
2000-12-18	9.00	9.00	8.88	8.88	4400
2000-12-19	8.88	8.88	8.75	8.81	4000
2000-12-20	8.75	8.75	8.75	8.75	100
2000-12-21	8.75	8.75	8.63	8.63	1400
2000-12-22	8.63	8.63	8.44	8.56	2700
2000-12-26	8.56	8.56	8.50	8.50	200
2000-12-27	8.50	8.50	8.19	8.31	12100
2000-12-28	8.44	8.56	8.44	8.44	2700
2000-12-29	8.44	8.44	8.13	8.25	6300
2001-01-03	8.38	8.50	8.38	8.50	2700
2001-01-04	8.63	8.69	8.63	8.69	2600
2001-01-05	8.69	8.69	8.50	8.69	7300
2001-01-08	8.69	8.69	8.63	8.69	3700
2001-01-09	8.75	9.63	8.75	9.50	34900
2001-01-10	9.75	9.88	9.56	9.56	12500
2001-01-11	9.69	10.00	9.69	10.00	8300
2001-01-12	10.00	10.00	9.63	9.63	4700
2001-01-16	9.75	9.75	9.38	9.44	4400
2001-01-17	9.38	9.50	9.38	9.50	6200
2001-01-18	9.63	9.94	9.63	9.75	27200
2001-01-19	9.69	9.94	9.56	9.63	3200
2001-01-22	9.63	9.75	9.38	9.38	11600
2001-01-23	9.50	9.56	9.50	9.56	600
2001-01-24	9.56	9.56	9.00	9.00	6200
2001-01-25	9.00	9.00	8.81	8.88	4200
2001-01-26	9.00	9.06	8.94	9.00	8300
2001-01-29	8.80	8.99	8.75	8.99	3200
2001-01-30	8.94	8.95	8.80	8.95	3400
2001-01-31	8.80	9.15	8.80	9.06	6100
2001-02-01	9.20	9.20	9.12	9.12	1400
2001-02-02	9.25	9.40	9.25	9.39	2800
2001-02-05	9.40	9.49	9.40	9.49	1800
2001-02-06	9.50	9.80	9.50	9.76	6000
2001-02-07	9.96	9.96	9.75	9.80	11400
2001-02-08	9.80	9.90	9.80	9.90	6600
2001-02-09	10.00	10.30	10.00	10.15	24000
2001-02-12	10.00	10.10	10.00	10.03	4800
2001-02-13	10.02	10.15	10.02	10.09	700
2001-02-14	10.20	10.25	10.00	10.04	9400
2001-02-15	10.00	10.10	10.00	10.00	7400
2001-02-16	10.00	10.00	9.95	10.00	12700
2001-02-20	10.00	10.00	10.00	10.00	6100
2001-02-21	10.08	10.08	9.90	10.00	16000
2001-02-22	10.00	10.00	9.82	9.82	4800
2001-02-23	9.82	9.82	9.60	9.60	4400
2001-02-26	9.60	9.60	9.60	9.60	300
2001-02-27	9.60	9.80	9.60	9.80	3400
2001-02-28	9.85	9.85	9.75	9.85	2800
2001-03-01	9.80	9.85	9.80	9.85	600
2001-03-02	8.95	9.00	8.40	8.80	74100
2001-03-05	8.80	9.05	8.70	8.95	7300
2001-03-06	9.00	9.06	8.90	9.06	3000
2001-03-07	9.00	9.11	9.00	9.11	9400
2001-03-08	9.16	9.16	9.00	9.10	2300
2001-03-09	9.10	9.20	9.01	9.10	15600
2001-03-12	8.85	9.04	8.85	9.00	11500
2001-03-13	9.00	9.10	8.85	9.08	25500
2001-03-14	9.00	9.00	8.90	9.00	5300
2001-03-15	9.06	9.06	9.05	9.05	600
2001-03-16	9.10	9.10	9.00	9.09	1700
2001-03-19	9.05	9.05	8.80	9.00	34700
2001-03-20	9.00	9.10	9.00	9.05	4100
2001-03-21	9.05	9.25	9.00	9.00	21800
2001-03-22	9.00	9.10	8.90	9.00	20200
2001-03-23	9.10	9.10	8.95	8.95	2300
2001-03-26	8.95	8.95	8.95	8.95	200
2001-03-27	8.75	8.75	8.35	8.35	14900
2001-03-28	8.45	8.45	8.15	8.15	7200
2001-03-29	8.25	8.50	8.25	8.40	6700
2001-03-30	8.50	8.80	8.50	8.70	10300
2001-04-02	8.80	8.85	8.80	8.85	800
2001-04-03	8.75	8.90	8.75	8.85	4200
2001-04-04	8.85	8.95	8.85	8.95	600
2001-04-05	8.93	8.93	8.93	8.93	500
2001-04-06	8.90	9.00	8.90	8.90	3100
2001-04-10	9.00	9.10	8.90	9.00	8000
2001-04-11	8.99	9.08	8.99	9.08	700
2001-04-12	9.06	9.10	9.00	9.00	14900
2001-04-16	9.07	9.07	8.95	9.00	8400
2001-04-17	9.00	9.05	8.98	9.00	3900
2001-04-18	9.10	9.15	8.90	8.95	27900
2001-04-19	8.90	8.91	8.90	8.91	1900
2001-04-20	8.90	9.00	8.90	8.99	2500
2001-04-23	9.00	9.08	9.00	9.00	4700
2001-04-24	9.00	9.05	8.98	8.98	1900
2001-04-25	8.98	9.05	8.90	8.95	4600
2001-04-26	8.95	8.95	8.88	8.89	2800
2001-04-27	8.90	8.90	8.85	8.85	400
2001-04-30	8.88	8.90	8.75	8.90	2700
2001-05-01	8.90	8.90	8.85	8.88	1100
2001-05-02	8.88	8.88	8.75	8.88	4000
2001-05-03	8.85	8.85	8.85	8.85	300
2001-05-04	8.85	8.89	8.85	8.89	1600
2001-05-07	8.85	8.90	8.85	8.85	3800
2001-05-08	8.90	9.00	8.90	9.00	1200
2001-05-09	9.05	9.07	9.05	9.05	700
2001-05-10	9.05	9.05	9.05	9.05	100
2001-05-11	9.02	9.08	9.02	9.08	1900
2001-05-14	9.08	9.08	9.00	9.00	2100
2001-05-15	9.05	9.09	9.00	9.09	2700
2001-05-16	9.09	9.09	9.09	9.09	1900
2001-05-17	9.09	9.09	8.90	8.95	3400
2001-05-18	8.95	8.95	8.93	8.93	2900
2001-05-21	8.93	8.93	8.93	8.93	1300
2001-05-22	8.93	8.95	8.91	8.94	5200
2001-05-23	8.94	8.94	8.90	8.94	10400
2001-05-24	8.90	8.90	8.85	8.90	2100
2001-05-25	8.95	9.00	8.95	8.98	1700
2001-05-29	9.05	9.05	8.95	9.00	9900
2001-05-30	9.08	9.08	8.95	9.00	6300
2001-05-31	8.98	9.00	8.95	8.95	7700
2001-06-01	9.00	9.00	8.95	8.95	3800
2001-06-04	9.00	9.00	8.95	9.00	2100
2001-06-05	9.05	9.05	8.90	8.95	9100
2001-06-06	9.00	9.05	8.95	8.95	4200
2001-06-07	9.00	9.00	8.95	8.95	5100
2001-06-08	9.00	9.00	9.00	9.00	900
2001-06-11	8.95	8.95	8.76	8.80	8200
2001-06-12	8.80	8.80	8.55	8.55	10500
2001-06-13	8.60	8.75	8.60	8.70	8300
2001-06-14	8.75	8.75	8.60	8.65	6300
2001-06-15	8.65	8.68	8.65	8.68	400
2001-06-18	8.68	8.69	8.60	8.60	8500
2001-06-19	8.65	8.65	8.55	8.60	2000
2001-06-20	8.55	8.55	8.50	8.54	2400
2001-06-21	8.54	8.55	8.50	8.55	4500
2001-06-22	8.50	8.53	8.50	8.53	2100
2001-06-25	8.50	8.60	8.50	8.60	12100
2001-06-26	8.65	8.90	8.65	8.85	25300
2001-06-27	8.95	9.10	8.95	9.08	7400
2001-06-28	9.05	9.35	9.05	9.35	10600
2001-06-29	9.41	9.41	9.20	9.29	15300
2001-07-02	9.25	9.35	9.20	9.35	3800
2001-07-03	9.50	9.50	9.35	9.40	14200
2001-07-05	9.40	9.60	9.40	9.55	3000
2001-07-06	9.55	9.55	9.40	9.50	2300
2001-07-09	9.40	9.40	9.01	9.01	9500
2001-07-10	9.15	9.17	8.40	8.45	18000
2001-07-11	8.49	8.50	8.49	8.50	3000
2001-07-12	8.45	8.50	8.45	8.49	1100
2001-07-13	8.55	8.55	8.55	8.55	400
2001-07-16	8.41	8.54	8.41	8.54	200
2001-07-17	8.44	8.50	8.44	8.50	3500
2001-07-18	8.65	8.70	8.55	8.60	1400
2001-07-19	8.70	8.75	8.70	8.75	1400
2001-07-20	8.76	8.99	8.76	8.98	7900
2001-07-23	8.85	8.95	8.41	8.41	4800
2001-07-24	8.55	8.55	8.26	8.26	2000
2001-07-25	8.40	8.55	8.40	8.53	7900
2001-07-26	8.60	8.63	8.60	8.63	400
2001-07-27	8.62	8.75	8.62	8.75	1500
2001-07-30	8.70	8.79	8.65	8.78	1500
2001-07-31	8.79	8.79	8.70	8.75	9300
2001-08-01	8.75	8.78	8.65	8.75	2300
2001-08-02	8.77	8.79	8.76	8.79	1400
2001-08-03	8.78	8.78	8.61	8.75	4100
2001-08-06	8.80	8.80	8.40	8.40	6800
2001-08-07	8.40	8.50	8.40	8.45	3400
2001-08-08	8.50	8.50	8.45	8.45	1100
2001-08-09	8.50	8.57	8.35	8.35	5800
2001-08-10	8.35	8.40	8.35	8.39	1500
2001-08-13	8.29	8.40	8.29	8.35	2500
2001-08-14	8.40	8.50	8.30	8.50	3400
2001-08-15	8.55	8.65	8.55	8.55	3100
2001-08-16	8.55	8.65	8.45	8.65	2800
2001-08-17	8.70	8.75	8.60	8.70	800
2001-08-20	8.65	8.70	8.65	8.70	400
2001-08-21	8.70	8.70	8.56	8.70	1600
2001-08-22	8.75	8.78	8.75	8.78	11600
2001-08-23	8.78	8.78	8.78	8.78	900
2001-08-24	8.70	8.77	8.70	8.77	2200
2001-08-27	8.77	8.77	8.77	8.77	2100
2001-08-28	8.77	8.80	8.77	8.79	1000
2001-08-29	8.79	8.80	8.70	8.75	4400
2001-08-30	8.78	8.80	8.70	8.70	5200
2001-08-31	8.65	8.68	8.60	8.60	2000
2001-09-04	8.50	8.50	8.35	8.40	6700
2001-09-05	8.45	8.45	8.30	8.30	2700
2001-09-06	8.35	8.35	8.35	8.35	200
2001-09-07	8.30	8.35	8.20	8.25	7200
2001-09-10	8.25	8.30	8.25	8.25	1100
2001-09-17	8.25	8.30	8.15	8.25	3000
2001-09-18	8.20	8.45	8.20	8.45	2800
2001-09-19	8.40	8.40	8.35	8.40	1500
2001-09-20	8.35	8.35	8.24	8.24	5100
2001-09-21	8.20	8.25	8.15	8.15	3900
2001-09-24	8.20	8.20	7.96	7.96	3600
2001-09-25	7.90	8.02	7.85	7.95	18200
2001-09-26	7.90	7.95	7.90	7.95	900
2001-09-27	8.00	8.00	7.95	7.95	700
2001-09-28	8.00	8.05	8.00	8.04	3200
2001-10-01	8.10	8.20	8.10	8.20	2200
2001-10-02	8.25	8.37	8.25	8.30	5800
2001-10-03	8.40	8.40	8.30	8.30	4300
2001-10-04	8.30	8.30	8.30	8.30	100
2001-10-05	8.35	8.35	8.35	8.35	2200
2001-10-08	8.38	8.38	8.25	8.25	2700
2001-10-09	8.21	8.21	8.20	8.20	1000
2001-10-10	8.15	8.15	8.00	8.00	6300
2001-10-11	8.00	8.00	8.00	8.00	500
2001-10-12	8.05	8.10	8.00	8.10	2100
2001-10-15	8.05	8.05	8.05	8.05	500
2001-10-16	8.07	8.10	8.07	8.09	2400
2001-10-17	8.10	8.15	8.10	8.15	2000
2001-10-18	8.20	8.20	8.10	8.10	2200
2001-10-19	8.10	8.10	8.10	8.10	400
2001-10-22	8.15	8.15	8.00	8.04	2400
2001-10-23	8.10	8.10	8.09	8.09	700
2001-10-24	8.15	8.15	7.95	7.95	3300
2001-10-25	8.00	8.05	8.00	8.05	400
2001-10-26	8.10	8.10	8.10	8.10	1100
2001-10-29	8.05	8.05	7.95	7.95	4400
2001-10-30	7.90	7.90	7.80	7.87	800
2001-10-31	7.85	7.86	7.80	7.80	1100
2001-11-01	7.79	7.80	7.77	7.79	2300
2001-11-02	7.79	7.80	7.75	7.80	10700
2001-11-05	7.80	7.80	7.80	7.80	200
2001-11-06	7.85	7.85	7.85	7.85	900
2001-11-07	7.90	7.90	7.75	7.78	2400
2001-11-08	7.75	7.95	7.75	7.95	3100
2001-11-09	7.98	7.98	7.90	7.90	2200
2001-11-12	7.90	7.95	7.90	7.94	3400
2001-11-13	7.94	7.95	7.90	7.90	3400
2001-11-14	7.85	7.85	7.80	7.85	5700
2001-11-15	7.85	7.90	7.75	7.75	10400
2001-11-16	7.80	7.85	7.79	7.84	3200
2001-11-19	7.75	7.75	7.65	7.65	4700
2001-11-20	7.65	7.65	7.60	7.60	1700
2001-11-21	7.60	7.60	7.60	7.60	400
2001-11-23	7.65	7.70	7.65	7.70	1000
2001-11-26	7.65	7.65	7.55	7.64	8000
2001-11-27	7.70	7.70	7.40	7.44	4600
2001-11-28	7.44	7.44	7.44	7.44	1200
2001-11-29	7.44	7.44	7.30	7.37	2400
2001-11-30	7.40	7.40	7.38	7.38	11600
2001-12-03	7.30	7.30	7.20	7.25	1400
2001-12-04	7.19	7.25	7.15	7.15	10300
2001-12-05	7.15	7.25	7.15	7.25	3200
2001-12-06	7.28	7.28	7.10	7.12	4500
2001-12-07	7.15	7.15	7.05	7.05	3900
2001-12-10	7.05	7.10	6.92	6.92	12600
2001-12-11	6.85	6.90	6.80	6.85	2600
2001-12-12	6.90	7.00	6.75	7.00	92400
2001-12-13	7.05	7.35	7.05	7.35	7300
2001-12-14	7.35	7.40	7.30	7.40	5200
2001-12-17	7.39	7.45	7.35	7.35	5300
2001-12-18	7.42	7.42	7.05	7.05	13000
2001-12-19	7.05	7.10	7.00	7.10	13000
2001-12-20	7.15	7.15	7.00	7.05	8600
2001-12-21	7.00	7.10	7.00	7.10	9100
2001-12-24	7.13	7.25	7.13	7.25	1600
2001-12-26	7.29	7.32	7.25	7.32	3400
2001-12-27	7.33	7.34	7.25	7.25	6500
2001-12-28	7.20	7.32	7.20	7.27	9300
2001-12-31	7.15	7.27	7.10	7.25	8000
2002-01-02	7.25	7.25	7.20	7.24	700
2002-01-03	7.24	7.30	7.20	7.25	2800
2002-01-04	7.32	7.40	7.00	7.35	102500
2002-01-07	7.40	7.60	7.40	7.60	5600
2002-01-08	7.52	7.70	7.45	7.45	7300
2002-01-09	6.99	7.15	6.97	7.05	47200
2002-01-10	7.00	7.07	7.00	7.07	9900
2002-01-11	7.13	7.15	7.05	7.05	9700
2002-01-14	7.01	7.03	7.00	7.01	7600
2002-01-15	7.01	7.02	7.00	7.02	19600
2002-01-16	7.10	7.10	7.05	7.05	1600
2002-01-17	7.10	7.20	7.10	7.13	3000
2002-01-18	7.10	7.20	7.10	7.10	39800
2002-01-22	7.13	7.20	7.13	7.20	800
2002-01-23	7.14	7.15	7.10	7.13	9200
2002-01-24	7.10	7.15	7.10	7.11	2100
2002-01-25	7.15	7.20	7.15	7.18	13200
2002-01-28	7.15	7.19	7.11	7.19	2300
2002-01-29	7.19	7.19	7.11	7.18	2900
2002-01-30	7.18	7.18	7.13	7.15	2100
2002-01-31	7.12	7.17	7.12	7.16	2900
2002-02-01	7.15	7.15	7.15	7.15	1400
2002-02-04	7.19	7.19	7.19	7.19	500
2002-02-05	7.20	7.20	7.11	7.11	6100
2002-02-06	7.11	7.11	7.09	7.09	2500
2002-02-07	7.05	7.09	7.05	7.05	2900
2002-02-08	7.05	7.07	7.00	7.06	4700
2002-02-11	7.03	7.03	7.00	7.00	2300
2002-02-12	6.95	7.00	6.90	6.90	6600
2002-02-13	7.00	7.00	7.00	7.00	1000
2002-02-14	7.00	7.00	7.00	7.00	200
2002-02-15	6.95	6.95	6.95	6.95	500
2002-02-19	6.95	6.95	6.90	6.95	6000
2002-02-20	6.95	6.95	6.80	6.80	4000
2002-02-21	6.75	6.80	6.70	6.70	1500
2002-02-22	6.70	6.71	6.67	6.71	2000
2002-02-25	6.70	6.73	6.63	6.69	4400
2002-02-26	6.75	6.75	6.64	6.65	1700
2002-02-27	6.65	6.80	6.65	6.80	4100
2002-02-28	6.75	6.75	6.72	6.72	400
2002-03-01	6.72	6.80	6.72	6.80	9800
2002-03-04	6.80	6.95	6.80	6.93	21900
2002-03-05	6.95	6.95	6.93	6.94	4800
2002-03-06	6.94	6.95	6.90	6.90	5800
2002-03-07	6.85	6.92	6.80	6.92	6800
2002-03-08	6.90	6.90	6.78	6.90	14500
2002-03-11	6.95	7.03	6.95	7.03	9900
2002-03-12	7.00	7.00	7.00	7.00	700
2002-03-14	6.95	6.95	6.95	6.95	200
2002-03-15	6.96	6.97	6.96	6.97	600
2002-03-18	7.03	7.03	6.96	6.96	14400
2002-03-19	7.00	7.03	6.95	6.98	5400
2002-03-20	7.00	7.00	7.00	7.00	54000
2002-03-21	7.05	7.05	7.05	7.05	900
2002-03-22	7.10	7.10	7.00	7.00	4400
2002-03-25	7.00	7.00	6.95	6.95	1500
2002-03-26	6.95	6.95	6.89	6.90	6000
2002-03-27	6.90	6.90	6.60	6.60	5700
2002-03-28	6.65	6.77	6.65	6.77	9200
2002-04-01	6.75	6.89	6.75	6.80	8500
2002-04-02	6.80	6.82	6.80	6.82	600
2002-04-03	6.87	6.98	6.87	6.97	900
2002-04-04	7.02	7.02	7.01	7.01	800
2002-04-05	7.00	7.01	7.00	7.01	400
2002-04-08	7.00	7.00	6.97	6.97	500
2002-04-09	6.97	6.97	6.95	6.95	1400
2002-04-10	6.95	7.05	6.94	7.05	2700
2002-04-11	7.05	7.20	7.05	7.15	2600
2002-04-12	7.10	7.10	7.05	7.05	1000
2002-04-15	7.10	7.20	7.10	7.15	3100
2002-04-16	7.20	7.20	7.20	7.20	200
2002-04-17	7.25	7.25	7.15	7.15	2400
2002-04-18	7.10	7.10	7.05	7.05	2200
2002-04-19	7.15	7.20	7.15	7.18	5200
2002-04-22	7.18	7.30	7.18	7.25	2100
2002-04-23	7.26	7.39	7.26	7.38	1900
2002-04-24	7.32	7.32	7.30	7.31	2200
2002-04-25	7.25	7.30	7.24	7.29	3800
2002-04-26	7.21	7.30	7.21	7.30	600
2002-04-29	7.25	7.35	7.25	7.35	900
2002-04-30	7.40	7.40	7.40	7.40	200
2002-05-01	7.41	7.41	7.41	7.41	700
2002-05-02	7.35	7.35	7.30	7.30	300
2002-05-06	7.35	7.50	7.35	7.50	1400
2002-05-07	7.45	7.45	7.30	7.30	2600
2002-05-08	7.25	7.25	7.20	7.20	800
2002-05-09	7.25	7.25	7.25	7.25	500
2002-05-13	7.30	7.30	7.25	7.25	200
2002-05-14	7.20	7.20	7.15	7.15	300
2002-05-15	7.10	7.10	7.10	7.10	200
2002-05-16	7.15	7.15	7.15	7.15	500
2002-05-20	7.10	7.10	6.97	7.00	3100
2002-05-21	6.95	7.38	6.95	7.30	11300
2002-05-22	7.35	7.35	7.20	7.25	2000
2002-05-23	7.25	7.26	7.20	7.20	5200
2002-05-24	7.25	7.45	7.25	7.42	2800
2002-05-28	7.50	7.50	7.40	7.40	800
2002-05-29	7.35	7.35	7.35	7.35	1500
2002-05-30	7.30	7.30	7.30	7.30	100
2002-05-31	7.35	7.35	7.25	7.25	1600
2002-06-03	7.20	7.25	7.20	7.25	1200
2002-06-04	7.21	7.33	7.21	7.33	500
2002-06-05	7.34	7.40	7.30	7.30	1200
2002-06-06	7.30	7.30	7.30	7.30	1000
2002-06-07	7.25	7.40	7.25	7.40	4100
2002-06-10	7.35	7.35	7.30	7.35	800
2002-06-11	7.40	7.40	7.40	7.40	100
2002-06-12	7.37	7.37	7.35	7.35	6700
2002-06-13	7.33	7.33	7.25	7.30	25000
2002-06-14	7.25	7.25	7.20	7.20	4300
2002-06-17	7.20	7.20	7.20	7.20	4800
2002-06-18	7.25	7.25	7.25	7.25	5100
2002-06-19	7.25	7.25	7.25	7.25	6900
2002-06-20	7.30	7.30	7.25	7.25	5400
2002-06-21	7.20	7.25	7.20	7.25	13500
2002-06-24	7.30	7.30	7.20	7.25	13800
2002-06-25	7.25	7.30	7.25	7.30	7500
2002-06-26	7.25	7.25	7.25	7.25	200
2002-06-27	7.20	7.20	7.20	7.20	400
2002-06-28	7.20	7.30	7.10	7.30	5700
2002-07-01	7.20	7.50	7.20	7.50	7500
2002-07-02	7.45	7.45	7.40	7.40	600
2002-07-03	7.35	7.40	7.30	7.40	2200
2002-07-05	7.35	7.35	7.35	7.35	200
2002-07-08	7.30	7.30	7.25	7.26	600
2002-07-09	7.26	7.35	7.25	7.31	17500
2002-07-10	7.50	7.60	7.50	7.50	34400
2002-07-11	7.51	7.53	7.28	7.28	25800
2002-07-12	7.28	7.28	7.23	7.23	500
2002-07-15	7.23	7.25	7.14	7.20	50900
2002-07-16	7.17	7.20	7.15	7.20	7400
2002-07-17	7.20	7.20	7.10	7.15	1800
2002-07-18	7.10	7.25	7.00	7.25	23200
2002-07-19	7.20	7.45	7.10	7.45	5200
2002-07-22	7.40	7.40	7.20	7.20	3000
2002-07-23	7.15	7.22	7.15	7.20	29600
2002-07-24	7.15	7.51	7.10	7.51	77000
2002-07-25	7.45	8.00	7.40	8.00	6700
2002-07-26	8.00	8.00	7.80	7.80	3000
2002-07-29	7.77	7.77	7.70	7.70	600
2002-07-30	7.65	7.65	7.40	7.40	1900
2002-07-31	7.35	7.35	7.15	7.15	1100
2002-08-01	7.15	7.24	7.15	7.24	1600
2002-08-02	7.19	7.19	7.19	7.19	400
2002-08-05	7.19	7.19	7.00	7.00	3000
2002-08-06	7.00	7.00	6.75	6.80	39400
2002-08-07	6.71	6.71	6.71	6.71	200
2002-08-08	6.71	6.76	6.71	6.76	900
2002-08-09	6.80	6.80	6.80	6.80	12000
2002-08-13	6.75	6.75	6.70	6.70	900
2002-08-15	6.65	6.65	6.65	6.65	100
2002-08-16	6.65	6.65	6.65	6.65	100
2002-08-19	6.64	6.64	6.62	6.62	300
2002-08-20	6.56	6.56	6.56	6.56	100
2002-08-21	6.50	6.50	6.38	6.40	1200
2002-08-22	6.35	6.35	6.25	6.25	8600
2002-08-23	6.18	6.18	6.15	6.15	5800
2002-08-26	6.19	6.19	6.19	6.19	600
2002-08-27	6.23	6.23	6.15	6.15	700
2002-08-29	6.15	6.15	6.15	6.15	300
2002-08-30	6.20	6.20	6.10	6.15	3900
2002-09-03	6.25	6.25	6.15	6.15	2200
2002-09-04	6.16	6.16	6.14	6.14	1600
2002-09-05	6.14	6.15	6.11	6.11	1700
2002-09-06	6.12	6.12	6.11	6.11	600
2002-09-09	6.10	6.10	5.95	5.96	9500
2002-09-10	5.94	6.10	5.85	5.92	10400
2002-09-11	6.02	6.02	5.95	5.95	8000
2002-09-12	5.92	6.00	5.90	6.00	3700
2002-09-13	5.90	5.90	5.85	5.85	6300
2002-09-16	5.90	5.90	5.77	5.80	3000
2002-09-17	5.80	5.80	5.80	5.80	1000
2002-09-18	5.75	5.80	5.53	5.53	8000
2002-09-19	5.50	5.55	5.50	5.50	7200
2002-09-20	5.40	5.40	5.35	5.35	400
2002-09-23	5.30	5.30	5.05	5.05	3900
2002-09-24	5.00	5.05	4.85	4.85	9400
2002-09-25	4.85	4.85	4.61	4.61	3700
2002-09-26	4.65	4.85	4.60	4.61	7800
2002-09-27	4.61	4.69	4.55	4.60	2800
2002-09-30	4.55	4.55	4.45	4.45	1700
2002-10-01	4.50	4.50	4.30	4.45	22200
2002-10-02	4.50	4.85	4.50	4.61	13100
2002-10-03	4.61	4.61	4.50	4.50	5400
2002-10-04	4.45	4.50	4.31	4.45	10300
2002-10-07	4.40	4.40	4.31	4.31	2100
2002-10-08	4.35	4.35	4.10	4.35	6200
2002-10-09	4.40	4.45	4.25	4.25	4900
2002-10-10	4.45	4.45	4.35	4.35	3800
2002-10-11	4.31	4.45	4.31	4.45	4900
2002-10-14	4.50	4.50	4.45	4.50	1100
2002-10-15	4.55	4.60	4.35	4.55	7700
2002-10-16	4.60	4.80	4.60	4.80	5000
2002-10-17	4.85	5.04	4.75	5.00	4900
2002-10-18	5.05	5.15	5.00	5.10	53900
2002-10-21	5.10	5.10	5.00	5.00	9900
2002-10-22	5.05	5.05	5.00	5.04	3200
2002-10-23	5.00	5.00	4.91	5.00	2900
2002-10-24	4.95	5.00	4.95	5.00	3500
2002-10-25	5.05	5.05	5.05	5.05	123000
2002-10-28	5.05	5.65	5.05	5.60	195100
2002-10-29	5.52	6.06	5.52	5.99	20900
2002-10-30	6.00	6.00	5.85	5.99	12600
2002-10-31	5.90	5.99	5.85	5.96	2400
2002-11-01	5.86	5.99	5.85	5.85	3900
2002-11-04	6.25	6.30	6.21	6.25	11900
2002-11-05	6.45	6.55	6.32	6.51	5100
2002-11-06	6.49	6.49	6.40	6.41	7400
2002-11-07	6.41	6.51	6.36	6.36	3800
2002-11-08	6.40	6.55	6.40	6.55	1500
2002-11-11	6.65	6.90	6.65	6.80	16700
2002-11-12	6.90	7.10	6.90	7.00	19700
2002-11-13	6.95	6.95	6.75	6.75	5900
2002-11-14	6.70	6.71	6.55	6.60	4300
2002-11-15	6.56	6.80	6.56	6.70	5200
2002-11-18	6.71	6.77	6.65	6.70	6500
2002-11-19	6.63	6.63	6.63	6.63	100
2002-11-20	6.70	6.70	6.55	6.55	4800
2002-11-21	6.55	6.60	6.45	6.45	5900
2002-11-22	6.45	6.50	6.45	6.50	21200
2002-11-25	6.55	6.88	6.55	6.88	4100
2002-11-26	6.83	6.90	6.75	6.85	7500
2002-11-27	6.80	6.95	6.70	6.90	2700
2002-11-29	6.65	6.84	6.65	6.75	7300
2002-12-02	6.70	6.70	6.55	6.65	1500
2002-12-03	6.61	6.65	6.50	6.65	4600
2002-12-04	6.60	6.90	6.55	6.85	3500
2002-12-05	6.75	6.75	6.60	6.70	2100
2002-12-06	6.61	6.89	6.61	6.79	2300
2002-12-09	6.71	6.71	6.30	6.60	12400
2002-12-10	6.56	6.56	6.30	6.49	7800
2002-12-11	6.42	6.55	6.35	6.55	1400
2002-12-12	6.55	6.57	6.25	6.40	15700
2002-12-13	6.45	6.70	6.35	6.70	7600
2002-12-16	6.64	7.16	6.64	7.05	11500
2002-12-17	7.13	7.15	6.95	6.95	1800
2002-12-18	6.95	7.03	6.85	7.03	2500
2002-12-19	7.05	7.05	7.05	7.05	1300
2002-12-20	7.10	7.11	6.93	6.93	7900
2002-12-23	6.68	6.70	6.68	6.70	13000
2002-12-24	6.80	6.80	6.70	6.70	600
2002-12-26	6.71	6.82	6.70	6.70	1300
2002-12-27	6.70	7.25	6.70	7.18	21600
2002-12-30	7.13	7.25	7.09	7.09	3300
2002-12-31	7.02	7.15	7.00	7.13	2800
2003-01-02	7.20	7.27	7.18	7.23	1300
2003-01-03	7.18	7.18	7.18	7.18	100
2003-01-06	7.18	7.53	7.18	7.53	10400
2003-01-07	7.43	7.43	7.20	7.24	2500
2003-01-08	7.24	7.26	7.24	7.26	400
2003-01-09	7.20	7.25	7.16	7.22	1200
2003-01-10	7.26	7.28	7.25	7.25	1900
2003-01-13	7.20	7.40	7.20	7.40	1600
2003-01-14	7.35	7.50	7.35	7.50	1200
2003-01-15	7.60	7.60	7.60	7.60	200
2003-01-16	7.50	7.50	7.25	7.25	2900
2003-01-17	7.20	7.20	7.20	7.20	200
2003-01-21	7.10	7.28	6.90	6.97	4200
2003-01-22	7.05	7.07	7.05	7.05	800
2003-01-23	6.97	7.07	6.97	7.07	1500
2003-01-24	7.05	7.19	7.05	7.19	1100
2003-01-27	7.10	7.15	7.10	7.12	700
2003-01-28	7.24	7.30	7.20	7.25	3200
2003-01-29	7.23	7.23	6.90	7.10	4300
2003-01-31	7.01	7.01	6.85	6.95	5500
2003-02-03	6.94	6.94	6.90	6.90	900
2003-02-04	6.80	6.92	6.80	6.92	1300
2003-02-05	6.98	7.00	6.98	7.00	2300
2003-02-06	6.91	7.10	6.91	7.10	1700
2003-02-07	7.20	7.40	7.20	7.40	2700
2003-02-10	7.49	7.50	7.49	7.50	2500
2003-02-11	7.50	7.51	7.50	7.51	1600
2003-02-12	7.46	7.50	7.40	7.50	5300
2003-02-13	7.50	7.60	7.40	7.51	2300
2003-02-14	7.58	7.74	7.45	7.74	5100
2003-02-18	7.74	7.74	7.69	7.69	1300
2003-02-19	7.90	7.94	7.90	7.94	2600
2003-02-20	7.95	8.18	7.91	8.05	6400
2003-02-21	8.10	8.48	8.06	8.35	8600
2003-02-24	8.35	8.35	8.05	8.05	7000
2003-02-25	8.05	8.05	7.90	7.97	1900
2003-02-26	8.02	8.15	8.00	8.15	2900
2003-02-27	8.20	8.30	8.05	8.22	5900
2003-02-28	8.12	8.30	8.12	8.15	5700
2003-03-03	8.15	8.31	8.10	8.30	8200
2003-03-04	8.27	8.30	8.15	8.25	6200
2003-03-05	8.27	8.30	8.15	8.15	2000
2003-03-06	8.24	8.25	8.15	8.15	3100
2003-03-07	8.11	8.25	8.11	8.20	4300
2003-03-10	8.20	8.24	8.14	8.20	2300
2003-03-11	8.20	8.20	8.18	8.18	1100
2003-03-12	8.13	8.13	7.90	7.91	4900
2003-03-13	7.93	8.19	7.85	8.14	17400
2003-03-14	8.10	8.10	8.00	8.00	5100
2003-03-17	8.00	8.00	7.92	7.96	4700
2003-03-18	7.98	8.00	7.90	7.98	7000
2003-03-19	7.98	7.99	7.93	7.99	900
2003-03-20	7.95	7.95	7.92	7.93	400
2003-03-21	7.99	8.10	7.94	8.10	2800
2003-03-24	8.15	8.19	8.07	8.16	3600
2003-03-25	8.16	8.20	8.10	8.18	5100
2003-03-26	8.08	8.20	8.08	8.18	7100
2003-03-27	8.19	8.20	8.14	8.20	7100
2003-03-28	8.20	8.21	8.16	8.20	14700
2003-03-31	8.15	8.25	8.15	8.20	4500
2003-04-01	8.15	8.29	7.96	8.08	7000
2003-04-02	8.15	8.40	7.95	8.21	11600
2003-04-03	8.34	9.00	8.34	8.98	45400
2003-04-04	8.88	9.20	8.88	9.05	9100
2003-04-07	9.06	9.15	8.18	8.53	80700
2003-04-08	8.46	8.50	8.02	8.50	18300
2003-04-09	8.40	8.40	8.00	8.21	14600
2003-04-10	8.25	8.29	8.18	8.29	6900
2003-04-11	8.24	8.27	8.19	8.22	40700
2003-04-14	8.22	8.22	8.15	8.21	32900
2003-04-15	8.21	8.22	8.02	8.15	50800
2003-04-16	8.15	8.17	8.07	8.16	6000
2003-04-17	8.08	8.26	8.08	8.26	49300
2003-04-21	8.16	8.30	8.10	8.15	27200
2003-04-22	8.08	8.10	8.01	8.06	7700
2003-04-23	8.05	8.27	8.05	8.25	11100
2003-04-24	8.24	8.25	8.11	8.23	6300
2003-04-25	8.20	8.42	8.10	8.30	10500
2003-04-28	8.25	8.34	8.18	8.33	8100
2003-04-29	8.34	8.49	8.34	8.49	3400
2003-04-30	8.48	8.51	8.30	8.31	4700
2003-05-01	8.31	8.50	8.31	8.43	4000
2003-05-02	8.44	8.44	8.12	8.18	2800
2003-05-05	8.15	8.42	8.15	8.25	10200
2003-05-06	8.25	8.55	8.20	8.45	11900
2003-05-07	8.45	8.45	8.35	8.40	4800
2003-05-08	8.52	9.42	8.52	9.28	16300
2003-05-09	9.35	9.57	9.35	9.50	30800
2003-05-12	9.50	9.56	9.45	9.50	34900
2003-05-13	9.50	9.71	9.45	9.71	27300
2003-05-14	9.75	9.75	9.69	9.70	12200
2003-05-15	9.75	9.75	9.65	9.75	11200
2003-05-16	9.72	9.75	9.72	9.75	8600
2003-05-19	9.72	9.75	9.60	9.70	9500
2003-05-20	9.73	9.75	9.72	9.75	11700
2003-05-21	9.75	9.75	9.72	9.75	8800
2003-05-22	9.75	9.80	9.72	9.74	18400
2003-05-23	9.75	9.76	9.74	9.75	14300
2003-05-27	9.75	9.80	9.70	9.73	8500
2003-05-28	9.75	10.24	9.75	10.23	14500
2003-05-29	10.18	10.60	10.15	10.42	13100
2003-05-30	10.33	10.65	10.33	10.45	8300
2003-06-02	10.41	10.41	10.30	10.38	5100
2003-06-03	10.38	10.95	10.33	10.94	14200
2003-06-04	10.95	10.95	10.35	10.35	8800
2003-06-05	10.30	10.30	10.22	10.30	2300
2003-06-06	10.29	10.29	10.15	10.25	7400
2003-06-09	10.23	10.75	10.23	10.75	23500
2003-06-10	10.75	11.08	10.70	11.05	17400
2003-06-11	11.02	11.50	11.00	11.17	29700
2003-06-12	11.27	11.60	11.21	11.50	15300
2003-06-13	11.45	13.75	11.42	12.90	115300
2003-06-16	12.90	13.04	12.85	12.90	37700
2003-06-17	12.90	13.19	12.90	13.13	19500
2003-06-18	13.00	13.00	12.80	12.87	13400
2003-06-19	12.62	12.62	11.64	12.13	29400
2003-06-20	11.95	11.95	11.05	11.28	22600
2003-06-23	11.20	11.20	10.10	10.95	38200
2003-06-24	10.85	10.91	10.25	10.52	13400
2003-06-25	10.42	10.42	10.15	10.17	28800
2003-06-26	10.17	10.91	10.17	10.67	29700
2003-06-27	10.71	10.85	10.45	10.82	32400
2003-06-30	10.84	11.80	10.84	10.85	174800
2003-07-01	10.95	11.19	10.66	10.85	19700
2003-07-02	10.95	11.30	10.92	11.19	24000
2003-07-03	11.20	11.90	11.20	11.90	25500
2003-07-07	11.90	12.20	11.90	12.15	20600
2003-07-08	12.10	12.15	11.60	12.09	22300
2003-07-09	13.10	13.59	13.10	13.57	96000
2003-07-10	13.40	13.85	13.24	13.24	56000
2003-07-11	13.24	13.35	12.70	12.70	22400
2003-07-14	12.00	12.16	11.85	12.00	69200
2003-07-15	12.15	12.25	12.00	12.08	56000
2003-07-16	12.08	12.08	11.95	11.97	10800
2003-07-17	11.96	12.00	11.95	12.00	10000
2003-07-18	12.00	12.07	11.95	12.02	31700
2003-07-21	12.12	12.18	11.78	12.00	24600
2003-07-22	12.00	12.25	11.93	12.21	19000
2003-07-23	12.11	12.56	12.11	12.49	53100
2003-07-24	12.65	13.50	12.60	13.27	60800
2003-07-25	13.30	13.80	13.15	13.80	65900
2003-07-28	13.88	14.49	13.75	13.86	41500
2003-07-29	13.81	13.90	13.55	13.75	19800
2003-07-30	13.80	13.95	13.50	13.95	24600
2003-07-31	13.96	14.07	13.94	13.94	39900
2003-08-01	13.95	14.00	13.85	13.95	31600
2003-08-04	13.96	14.00	13.85	13.93	11800
2003-08-05	13.95	14.00	13.72	14.00	22600
2003-08-06	13.85	13.95	13.76	13.76	26000
2003-08-07	13.72	13.77	13.30	13.75	35800
2003-08-08	13.80	13.80	13.60	13.70	17100
2003-08-11	13.69	13.69	13.58	13.65	3700
2003-08-12	13.53	13.61	13.20	13.23	26700
2003-08-13	13.26	13.38	13.00	13.05	14700
2003-08-14	13.00	13.50	13.00	13.50	13200
2003-08-15	13.60	13.70	13.45	13.70	6700
2003-08-18	13.70	13.70	13.58	13.68	11000
2003-08-19	13.73	13.95	13.71	13.95	11800
2003-08-20	13.95	14.00	13.87	13.97	22400
2003-08-21	13.97	13.99	13.92	13.95	6800
2003-08-22	13.95	13.98	13.85	13.85	18300
2003-08-25	13.86	13.98	13.80	13.98	15500
2003-08-26	13.98	14.50	13.88	14.40	38600
2003-08-27	14.40	14.40	14.11	14.30	24300
2003-08-28	14.40	14.75	14.40	14.65	77500
2003-08-29	14.65	14.94	14.28	14.31	35700
2003-09-02	14.41	14.61	14.17	14.61	18500
2003-09-03	14.51	14.85	14.46	14.85	28300
2003-09-04	14.85	15.85	14.83	15.79	47100
2003-09-05	15.79	15.79	15.00	15.45	37700
2003-09-08	15.43	15.60	15.40	15.60	14500
2003-09-09	15.70	15.75	15.40	15.50	7500
2003-09-10	15.42	15.42	14.20	14.20	18500
2003-09-11	14.20	15.05	14.05	15.05	16300
2003-09-12	15.05	15.05	14.71	14.85	6600
2003-09-15	14.88	15.00	14.15	14.18	11200
2003-09-16	14.20	14.50	14.15	14.49	4800
2003-09-17	14.50	14.65	14.37	14.61	17500
2003-09-18	14.50	14.65	14.45	14.64	9000
2003-09-19	14.40	14.93	14.40	14.74	16200
2003-09-22	14.72	14.72	14.30	14.65	20000
2003-09-23	14.60	14.60	14.56	14.60	1200
2003-09-24	14.60	14.60	14.15	14.23	8800
2003-09-25	14.13	14.85	13.60	14.85	41600
2003-09-26	14.82	14.82	13.85	13.90	11400
2003-09-29	13.84	14.00	13.72	14.00	3800
2003-09-30	14.01	14.10	13.30	13.51	19600
2003-10-01	13.53	13.88	13.53	13.85	4000
2003-10-02	13.78	13.95	13.50	13.85	10600
2003-10-03	13.95	14.36	13.95	14.00	20900
2003-10-06	13.95	14.20	13.89	14.20	11900
2003-10-07	14.25	14.49	14.25	14.49	8200
2003-10-08	14.39	14.39	13.92	14.05	8100
2003-10-09	14.00	14.35	13.95	14.25	6600
2003-10-10	14.20	14.21	14.06	14.20	4800
2003-10-13	14.32	14.36	14.17	14.25	7100
2003-10-14	14.35	14.45	14.28	14.45	5600
2003-10-15	14.45	14.50	14.30	14.33	7800
2003-10-16	14.25	14.25	13.85	13.94	7200
2003-10-17	14.04	14.08	13.27	13.29	7500
2003-10-20	13.30	13.37	13.00	13.15	8200
2003-10-21	13.05	13.31	13.05	13.12	5000
2003-10-22	13.10	13.25	13.05	13.07	8200
2003-10-23	13.06	13.06	12.30	12.52	27100
2003-10-24	12.51	12.65	12.44	12.65	11300
2003-10-27	12.72	12.92	12.72	12.92	4000
2003-10-28	12.95	13.15	12.95	13.15	13000
2003-10-29	13.10	13.15	12.65	12.75	16400
2003-10-30	12.85	13.12	12.71	13.06	11000
2003-10-31	13.11	13.11	12.64	12.64	10000
2003-11-03	12.72	12.95	12.71	12.72	6600
2003-11-04	12.73	12.86	12.45	12.60	15900
2003-11-05	12.45	12.70	12.25	12.70	18600
2003-11-06	12.80	12.84	12.69	12.73	12100
2003-11-07	12.75	13.33	12.75	13.31	15700
2003-11-10	13.36	13.47	13.30	13.40	18700
2003-11-11	13.33	13.65	13.30	13.65	10600
2003-11-12	13.65	13.83	13.45	13.55	41800
2003-11-13	13.63	13.63	13.40	13.44	34600
2003-11-14	13.37	13.50	12.91	13.05	14400
2003-11-17	13.04	13.04	12.51	12.56	12400
2003-11-18	12.76	12.92	12.50	12.60	7400
2003-11-19	12.75	13.45	12.65	13.45	13600
2003-11-20	13.50	13.50	13.32	13.46	14500
2003-11-21	13.48	13.75	13.43	13.75	10700
2003-11-24	13.85	14.42	13.85	14.20	33100
2003-11-25	14.30	14.50	14.30	14.41	21500
2003-11-26	14.46	14.50	14.20	14.42	7400
2003-11-28	14.43	14.50	14.39	14.50	5200
2003-12-01	14.48	14.99	14.48	14.99	52600
2003-12-02	14.95	15.00	14.90	14.95	41500
2003-12-03	14.95	14.95	14.40	14.40	13500
2003-12-04	14.41	14.86	14.40	14.86	10000
2003-12-05	14.90	14.91	14.71	14.71	10300
2003-12-08	14.71	14.92	14.60	14.88	29400
2003-12-09	14.92	15.10	14.82	15.10	63700
2003-12-10	15.10	15.13	14.90	14.91	41100
2003-12-11	14.85	15.95	14.76	15.88	61000
2003-12-12	15.75	16.75	15.70	16.75	91900
2003-12-15	16.90	17.10	16.30	16.51	62700
2003-12-16	16.46	16.68	16.45	16.62	23200
2003-12-17	16.70	17.01	16.60	17.01	22300
2003-12-18	17.11	17.69	17.05	17.55	87400
2003-12-19	17.45	17.60	17.10	17.60	38400
2003-12-22	17.50	17.53	17.32	17.40	42200
2003-12-23	17.30	17.45	17.00	17.45	27600
2003-12-24	17.57	17.62	17.43	17.61	80800
2003-12-26	17.71	17.71	17.61	17.62	14700
2003-12-29	17.67	17.85	17.00	17.25	29000
2003-12-30	17.20	17.20	16.18	16.18	43200
2003-12-31	15.50	16.89	15.50	16.75	42500
2004-01-02	16.62	17.45	16.62	17.45	16200
2004-01-05	17.65	18.50	17.65	18.50	57200
2004-01-06	18.65	18.66	18.08	18.22	19700
2004-01-07	18.15	18.25	18.05	18.25	20400
2004-01-08	18.20	18.20	17.90	17.99	43600
2004-01-09	17.60	18.26	17.60	18.19	45500
2004-01-12	18.20	19.25	18.08	19.10	55300
2004-01-13	20.75	20.75	19.25	19.55	153400
2004-01-14	19.55	19.71	18.30	18.52	33800
2004-01-15	18.57	18.98	18.52	18.53	45500
2004-01-16	18.75	19.00	18.71	18.78	52900
2004-01-20	18.90	18.90	18.51	18.73	36400
2004-01-21	18.73	18.80	18.56	18.75	35800
2004-01-22	18.75	19.45	18.75	19.39	57800
2004-01-23	19.50	19.50	19.00	19.14	18900
2004-01-26	19.30	19.30	18.97	19.10	16600
2004-01-27	19.15	19.15	19.00	19.01	15400
2004-01-28	19.00	19.10	18.65	18.65	18500
2004-01-29	18.55	18.55	18.01	18.17	31000
2004-01-30	18.05	18.20	17.11	18.00	65500
2004-02-02	18.10	18.10	17.47	17.47	15200
2004-02-03	17.50	17.50	17.25	17.38	15900
2004-02-04	17.30	17.30	17.01	17.10	11500
2004-02-05	17.10	17.10	16.50	16.75	33500
2004-02-06	16.80	17.81	16.76	17.75	20000
2004-02-09	17.80	17.94	17.80	17.89	2900
2004-02-10	17.89	17.89	17.46	17.68	7300
2004-02-11	17.60	17.72	17.42	17.67	4800
2004-02-12	17.70	17.79	17.60	17.68	10200
2004-02-13	17.75	17.75	17.63	17.75	9900
2004-02-17	17.55	17.55	17.35	17.35	7100
2004-02-18	16.93	16.93	16.55	16.69	25900
2004-02-19	16.65	16.72	16.55	16.56	13800
2004-02-20	16.52	16.55	16.30	16.47	15100
2004-02-23	16.40	16.50	16.05	16.10	19400
2004-02-24	16.10	16.16	14.50	15.07	36600
2004-02-25	14.85	15.41	14.85	15.40	22200
2004-02-26	15.50	17.00	15.50	17.00	28300
2004-02-27	17.00	17.40	16.75	17.06	67400
2004-03-01	17.00	17.14	16.08	16.09	39600
2004-03-02	16.00	16.34	15.50	16.07	21900
2004-03-03	16.00	16.00	15.23	15.23	17400
2004-03-04	15.23	15.45	15.15	15.35	46300
2004-03-05	15.25	16.90	15.25	16.90	28600
2004-03-08	16.78	16.78	16.26	16.26	8900
2004-03-09	16.25	16.51	16.15	16.46	9600
2004-03-10	16.46	16.63	16.29	16.30	11600
2004-03-11	16.45	16.45	16.24	16.24	6100
2004-03-12	16.24	17.58	16.24	17.58	34400
2004-03-15	17.58	17.89	17.47	17.87	11900
2004-03-16	17.88	18.00	17.88	17.92	13300
2004-03-17	17.92	17.92	17.40	17.51	15000
2004-03-18	17.50	18.55	17.45	17.91	22600
2004-03-19	18.00	18.33	17.80	18.15	15400
2004-03-22	17.95	18.21	17.95	18.11	28000
2004-03-23	18.05	18.14	17.65	17.65	39400
2004-03-24	17.55	17.75	17.38	17.74	10300
2004-03-25	17.85	18.15	16.85	16.90	56000
2004-03-26	17.05	17.48	17.05	17.37	16300
2004-03-29	17.30	17.45	17.27	17.40	13200
2004-03-30	17.40	17.47	16.94	17.06	6000
2004-03-31	17.12	17.12	16.86	16.89	21700
2004-04-01	16.80	16.87	16.55	16.66	11400
2004-04-02	16.81	16.81	16.64	16.68	14600
2004-04-05	16.60	16.63	15.85	15.86	52800
2004-04-06	15.86	15.86	15.32	15.65	54500
2004-04-07	15.70	15.71	15.55	15.70	42700
2004-04-08	15.77	16.88	15.77	16.70	58700
2004-04-12	17.05	17.43	16.55	16.71	40000
2004-04-13	16.75	17.50	16.65	17.20	58200
2004-04-14	17.15	17.15	16.20	16.20	45500
2004-04-15	16.30	16.46	16.12	16.15	28000
2004-04-16	16.23	16.98	16.18	16.98	19900
2004-04-19	16.70	17.40	16.60	17.33	40600
2004-04-20	17.30	17.42	16.99	17.06	22300
2004-04-21	17.30	17.30	16.54	16.90	32400
2004-04-22	16.95	17.05	16.95	16.99	35400
2004-04-23	16.94	17.50	16.94	17.50	8300
2004-04-26	17.50	17.67	17.30	17.49	23100
2004-04-27	17.47	17.75	17.39	17.40	15100
2004-04-28	17.30	17.40	17.00	17.20	32700
2004-04-29	17.15	17.55	17.15	17.21	27900
2004-04-30	17.20	17.20	16.80	16.90	13900
2004-05-03	16.85	17.00	16.67	17.00	22700
2004-05-04	17.00	17.14	16.81	17.13	5000
2004-05-05	17.14	17.16	16.90	16.90	12500
2004-05-06	16.90	16.90	16.05	16.25	16000
2004-05-07	16.30	16.30	15.65	15.68	12800
2004-05-10	15.58	15.58	14.96	14.96	13900
2004-05-11	15.00	15.00	14.55	14.62	15200
2004-05-12	14.62	14.97	14.57	14.95	17600
2004-05-13	14.95	15.05	14.80	14.82	12800
2004-05-14	14.80	14.90	14.52	14.70	16700
2004-05-17	14.68	14.68	14.01	14.30	20800
2004-05-18	14.30	14.75	14.30	14.70	9200
2004-05-19	14.80	14.95	14.71	14.84	22500
2004-05-20	14.84	15.00	14.55	14.70	8700
2004-05-21	14.65	15.00	14.65	15.00	8700
2004-05-24	15.07	15.32	15.07	15.31	7500
2004-05-25	15.32	15.87	15.32	15.80	12500
2004-05-26	16.60	17.15	16.60	17.06	76900
2004-05-27	17.20	17.34	17.13	17.20	59400
2004-05-28	17.40	17.50	17.23	17.23	66900
2004-06-01	17.23	17.40	16.25	16.41	19400
2004-06-02	16.46	16.50	16.25	16.25	15200
2004-06-03	16.27	16.90	16.25	16.72	13600
2004-06-04	16.85	17.15	16.80	17.05	26300
2004-06-07	17.06	17.35	17.01	17.35	7800
2004-06-08	17.35	17.70	17.35	17.42	25300
2004-06-09	17.35	17.94	17.35	17.93	47000
2004-06-10	17.90	18.00	17.85	17.91	31500
2004-06-14	17.85	17.85	17.61	17.70	51600
2004-06-15	17.60	17.93	17.60	17.83	34600
2004-06-16	17.83	17.98	17.75	17.90	17000
2004-06-17	18.65	19.58	18.60	19.58	169400
2004-06-18	19.80	20.00	19.26	19.31	62100
2004-06-21	19.21	19.21	18.85	19.16	224800
2004-06-22	19.30	19.35	19.10	19.10	89000
2004-06-23	19.11	19.20	18.95	19.11	87200
2004-06-24	19.15	19.38	19.06	19.10	48400
2004-06-25	19.10	19.20	18.90	19.15	39000
2004-06-28	19.00	19.22	18.90	18.91	35800
2004-06-29	18.91	19.13	18.85	18.92	46100
2004-06-30	18.93	19.09	18.90	19.05	60200
2004-07-01	19.00	19.44	19.00	19.40	56000
2004-07-02	19.47	19.47	19.20	19.40	34800
2004-07-06	19.40	19.53	19.14	19.40	33800
2004-07-07	19.45	19.65	19.44	19.65	26700
2004-07-08	19.58	19.70	19.40	19.65	30000
2004-07-09	19.70	19.85	19.65	19.85	21500
2004-07-12	19.85	19.90	19.70	19.87	31100
2004-07-13	19.90	20.00	19.71	19.85	37600
2004-07-14	21.00	22.40	20.90	22.10	408700
2004-07-15	22.25	23.10	21.25	21.60	236300
2004-07-16	21.70	21.80	20.25	20.65	66200
2004-07-19	20.50	20.50	19.90	20.10	110300
2004-07-20	20.10	20.87	20.05	20.75	116800
2004-07-21	20.82	21.40	20.38	21.29	82300
2004-07-22	21.26	21.61	21.01	21.40	89800
2004-07-23	21.00	21.14	20.68	21.00	51100
2004-07-26	21.15	21.55	21.02	21.11	64200
2004-07-27	21.25	21.59	21.20	21.34	55100
2004-07-28	21.34	21.75	21.10	21.75	105200
2004-07-29	21.74	24.12	21.72	23.88	137300
2004-07-30	23.95	23.95	22.40	22.95	80000
2004-08-02	22.45	22.80	22.35	22.73	36600
2004-08-03	22.85	23.36	22.75	22.75	29600
2004-08-04	22.90	23.35	22.46	23.00	66700
2004-08-05	23.15	23.80	23.05	23.11	69200
2004-08-06	23.05	23.05	21.70	21.76	61900
2004-08-09	21.76	22.01	21.76	21.86	18600
2004-08-10	21.86	22.29	21.86	22.19	22900
2004-08-11	22.15	22.55	21.98	22.50	51500
2004-08-12	22.51	22.51	22.00	22.00	16000
2004-08-13	22.00	22.28	21.80	22.19	16500
2004-08-16	22.25	22.38	22.00	22.16	16600
2004-08-17	22.22	22.30	21.68	21.73	45900
2004-08-18	21.74	21.80	21.62	21.73	61100
2004-08-19	21.85	22.08	21.49	21.97	50500
2004-08-20	21.97	23.55	21.97	23.08	73000
2004-08-23	23.15	23.20	22.59	22.60	12700
2004-08-24	22.67	22.80	22.47	22.51	12800
2004-08-25	22.58	22.60	22.35	22.47	13500
2004-08-26	22.55	22.55	21.71	21.75	34600
2004-08-27	21.75	21.75	21.55	21.70	18000
2004-08-30	21.80	21.80	21.31	21.40	17900
2004-08-31	21.30	21.34	20.85	21.05	21500
2004-09-01	21.00	21.54	21.00	21.05	22000
2004-09-02	20.95	21.39	20.17	20.44	64300
2004-09-03	20.30	21.21	19.69	21.21	34100
2004-09-07	21.24	21.34	20.79	21.00	31700
2004-09-08	21.00	21.87	20.97	21.59	22700
2004-09-09	21.50	21.62	21.30	21.59	26100
2004-09-10	21.55	21.55	20.89	21.10	32800
2004-09-13	20.95	21.55	20.93	21.15	21500
2004-09-14	21.15	21.50	20.90	21.40	10100
2004-09-15	21.49	22.42	21.48	22.40	35100
2004-09-16	22.45	22.55	21.97	22.33	97100
2004-09-17	22.32	22.33	21.85	22.25	26800
2004-09-20	22.13	22.52	22.11	22.50	19300
2004-09-21	22.55	23.00	22.55	22.97	24100
2004-09-22	22.96	22.96	22.00	22.00	14200
2004-09-23	22.05	22.23	22.05	22.08	8000
2004-09-24	22.30	22.90	22.20	22.85	68200
2004-09-27	22.35	22.58	22.24	22.25	36800
2004-09-28	22.30	23.22	22.30	22.62	97300
2004-09-29	22.75	24.00	22.73	23.97	87200
2004-09-30	23.96	24.40	23.75	24.00	67200
2004-10-01	24.10	25.59	24.10	25.19	66200
2004-10-04	25.20	25.20	24.53	24.80	57700
2004-10-05	24.65	24.65	24.01	24.06	30100
2004-10-06	24.35	24.65	24.35	24.63	30600
2004-10-07	24.70	24.74	23.40	23.48	39900
2004-10-08	23.47	24.00	23.35	24.00	30500
2004-10-11	24.45	24.45	24.13	24.34	20900
2004-10-12	24.34	24.38	23.69	23.99	17300
2004-10-13	23.99	24.12	23.34	23.34	29200
2004-10-14	23.34	23.63	23.34	23.61	15500
2004-10-15	23.68	24.31	23.68	24.29	23300
2004-10-18	23.85	24.85	23.85	24.85	33500
2004-10-19	24.85	24.85	24.56	24.60	17000
2004-10-20	24.50	25.15	24.45	25.15	54600
2004-10-21	25.40	25.40	24.10	24.51	74100
2004-10-22	24.41	24.75	24.33	24.50	13000
2004-10-25	24.37	25.24	24.30	25.20	29200
2004-10-26	25.35	25.35	25.09	25.10	54300
2004-10-27	25.15	25.45	24.98	25.01	18000
2004-10-28	25.01	25.12	24.79	24.84	24400
2004-10-29	24.84	24.98	24.68	24.69	14100
2004-11-01	24.65	24.80	24.35	24.35	18800
2004-11-02	24.35	24.95	24.35	24.75	26800
2004-11-03	24.85	25.26	24.85	25.18	16900
2004-11-04	24.95	25.35	24.95	25.34	22200
2004-11-05	25.44	25.44	25.25	25.34	26400
2004-11-08	25.35	26.00	25.32	25.80	38600
2004-11-09	25.85	25.96	25.68	25.83	46900
2004-11-10	27.50	27.55	26.55	26.92	111600
2004-11-11	26.94	27.10	26.30	26.74	72300
2004-11-12	26.88	26.98	26.57	26.80	53000
2004-11-15	26.80	26.80	25.60	26.59	106100
2004-11-16	26.75	27.15	26.75	26.99	72600
2004-11-17	27.05	28.08	27.05	28.00	66900
2004-11-18	28.22	28.22	27.79	27.91	24700
2004-11-19	27.99	27.99	27.00	27.52	37300
2004-11-22	27.52	28.14	27.42	28.03	43100
2004-11-23	28.03	28.22	28.03	28.16	37700
2004-11-24	28.41	28.76	28.34	28.43	28700
2004-11-26	28.50	28.85	28.50	28.72	16500
2004-11-29	29.00	29.50	28.94	29.35	43800
2004-11-30	29.50	29.85	29.21	29.74	76500
2004-12-01	29.85	30.65	29.85	30.50	128800
2004-12-02	30.51	31.00	30.50	30.85	79500
2004-12-03	31.00	32.00	31.00	31.97	169900
2004-12-06	32.20	32.68	31.80	32.61	88700
2004-12-07	32.67	32.78	31.10	31.25	130500
2004-12-08	31.75	33.78	31.43	33.78	105100
2004-12-09	33.75	33.75	32.90	32.96	114300
2004-12-10	32.96	33.17	32.42	32.56	94600
2004-12-13	31.96	32.90	31.19	32.70	100900
2004-12-14	32.65	34.50	32.65	34.46	62200
2004-12-15	34.71	36.10	34.71	36.10	130800
2004-12-16	35.50	36.99	31.52	36.98	626500
2004-12-17	36.60	36.75	34.44	34.50	175100
2004-12-20	34.60	35.79	34.60	35.45	67200
2004-12-21	35.65	36.40	35.25	36.00	63000
2004-12-22	36.07	36.60	36.07	36.21	45600
2004-12-23	36.36	36.38	35.44	35.50	45000
2004-12-27	35.65	36.33	35.45	36.32	47600
2004-12-28	36.45	36.75	35.50	36.70	69100
2004-12-29	36.50	36.50	34.44	34.81	176500
2004-12-30	34.81	35.00	32.65	33.35	514200
2004-12-31	33.70	33.99	33.25	33.85	136600
2005-01-03	34.05	34.20	33.01	34.04	114100
2005-01-04	34.04	34.15	33.10	33.97	136800
2005-01-05	33.75	33.88	32.04	32.42	84800
2005-01-06	32.35	32.60	32.25	32.58	125300
2005-01-07	32.60	32.71	31.60	32.40	222100
2005-01-10	31.40	32.13	30.20	31.80	318100
2005-01-11	31.95	32.50	30.87	32.40	162900
2005-01-12	32.85	32.90	30.74	31.55	144600
2005-01-13	31.70	31.84	31.00	31.28	127800
2005-01-14	31.05	32.12	31.05	31.90	106600
2005-01-18	31.65	32.69	31.55	31.75	190700
2005-01-19	32.00	32.00	31.10	31.33	61000
2005-01-20	31.25	31.25	29.85	30.04	91100
2005-01-21	29.95	30.05	28.37	28.45	214000
2005-01-24	28.55	28.70	26.70	26.75	244900
2005-01-25	26.95	27.70	26.66	26.75	128700
2005-01-26	26.80	27.10	26.29	26.50	73300
2005-01-27	27.05	27.92	26.97	27.54	93200
2005-01-28	27.84	27.85	27.25	27.47	52800
2005-01-31	27.60	28.15	27.50	27.88	78200
2005-02-01	27.90	28.00	27.07	27.45	127800
2005-02-02	27.45	28.53	27.17	28.47	163800
2005-02-03	28.50	28.51	27.45	27.75	59100
2005-02-04	27.85	28.36	27.61	27.94	105200
2005-02-07	27.88	27.90	27.53	27.58	31900
2005-02-08	27.46	27.46	26.51	27.18	114600
2005-02-09	27.08	27.38	25.89	26.00	87800
2005-02-10	25.90	27.27	25.90	27.00	67100
2005-02-11	27.10	27.60	26.84	27.05	74900
2005-02-14	27.15	27.15	26.20	26.31	50900
2005-02-15	26.36	26.85	26.21	26.85	34500
2005-02-16	26.75	27.15	26.52	26.90	44400
2005-02-17	26.90	27.25	26.54	26.80	43700
2005-02-18	26.74	27.14	26.60	26.80	67400
2005-02-22	26.80	26.99	25.56	25.62	75000
2005-02-23	25.62	26.50	25.56	26.40	59800
2005-02-24	26.30	26.40	25.88	26.37	36000
2005-02-25	26.37	27.08	26.37	27.07	69100
2005-02-28	27.07	27.27	26.96	27.03	81100
2005-03-01	27.15	27.75	27.12	27.25	38200
2005-03-02	27.00	27.50	26.85	27.34	118700
2005-03-03	27.34	27.35	26.74	27.10	135200
2005-03-04	27.15	27.33	26.96	27.26	71400
2005-03-07	27.14	27.48	26.29	26.50	58000
2005-03-08	26.38	27.16	26.25	26.35	54900
2005-03-09	26.40	26.45	26.00	26.10	62400
2005-03-10	27.10	31.04	27.10	30.32	562000
2005-03-11	30.25	30.92	29.30	30.90	189700
2005-03-14	30.90	31.30	29.05	29.39	92300
2005-03-15	29.49	30.41	29.49	30.02	101600
2005-03-16	29.94	29.94	29.55	29.65	82400
2005-03-17	29.80	30.15	29.30	29.98	67500
2005-03-18	30.23	30.65	29.70	30.56	137900
2005-03-21	30.80	34.51	30.58	32.85	286000
2005-03-22	32.95	33.50	32.50	33.18	106200
2005-03-23	33.03	33.03	32.00	32.25	133900
2005-03-24	32.25	33.33	32.06	33.05	108300
2005-03-28	33.55	34.70	33.19	34.40	202200
2005-03-29	34.40	34.40	33.40	33.55	242900
2005-03-30	34.75	35.26	33.05	34.76	412800
2005-03-31	35.00	35.25	34.40	35.09	174800
2005-04-01	35.34	35.89	34.37	34.80	157000
2005-04-04	34.80	35.80	34.69	35.00	131300
2005-04-05	35.25	35.68	35.20	35.41	101000
2005-04-06	35.41	37.15	35.39	37.00	149200
2005-04-07	37.00	37.01	35.80	36.20	83900
2005-04-08	36.10	36.65	35.42	35.43	69400
2005-04-11	35.45	35.51	33.00	33.20	289000
2005-04-12	33.25	33.88	32.45	32.85	172700
2005-04-13	32.85	32.93	31.76	32.19	71900
2005-04-14	32.44	32.90	31.70	31.70	92900
2005-04-15	31.70	32.52	31.26	31.30	64000
2005-04-18	31.35	31.80	31.08	31.65	85600
2005-04-19	31.80	32.60	31.72	31.95	101500
2005-04-20	32.10	32.80	31.78	31.78	76200
2005-04-21	32.75	33.69	31.75	32.34	288800
2005-04-22	32.20	32.46	31.50	31.58	108800
2005-04-25	31.65	33.00	31.55	32.80	82400
2005-04-26	32.90	32.90	31.50	31.50	89900
2005-04-27	31.55	31.55	30.59	30.91	116200
2005-04-28	30.90	30.90	30.00	30.01	83400
2005-04-29	30.25	30.34	29.05	29.20	77500
2005-05-02	29.35	30.00	29.15	29.80	118100
2005-05-03	29.90	30.38	29.70	30.10	118600
2005-05-04	29.95	30.94	29.90	30.13	173000
2005-05-05	29.90	30.08	27.13	27.30	565000
2005-05-06	26.40	27.29	26.10	26.65	2843200
2005-05-09	27.10	28.65	27.00	28.32	1025900
2005-05-10	28.25	28.49	27.70	28.10	300100
2005-05-11	28.11	28.18	27.35	28.00	321200
2005-05-12	28.25	28.37	26.90	27.00	248700
2005-05-13	26.90	27.01	26.25	26.32	184100
2005-05-16	25.92	26.70	25.68	25.89	406500
2005-05-17	25.75	26.34	25.40	26.31	177400
2005-05-18	26.40	27.59	26.35	27.54	457400
2005-05-19	27.44	27.54	26.41	26.75	258000
2005-05-20	26.80	26.94	26.28	26.73	117000
2005-05-23	26.87	26.99	26.40	26.65	171900
2005-05-24	26.60	26.72	26.13	26.13	168600
2005-05-25	26.13	26.43	25.66	25.75	192800
2005-05-26	25.83	26.61	25.60	26.60	487200
2005-05-27	26.70	27.04	26.67	26.95	145600
2005-05-31	27.20	27.80	27.12	27.72	304600
2005-06-01	27.80	28.67	27.80	28.67	387200
2005-06-02	28.70	29.22	28.70	29.22	278800
2005-06-03	29.21	29.25	28.66	29.15	252800
2005-06-06	29.15	29.15	28.91	29.03	107400
2005-06-07	29.20	29.35	28.76	28.97	235800
2005-06-08	28.90	28.95	28.40	28.64	282900
2005-06-09	28.70	28.92	28.17	28.32	124700
2005-06-10	29.00	29.50	28.34	28.60	491100
2005-06-13	28.48	28.79	28.45	28.60	145700
2005-06-14	28.55	29.15	28.55	29.14	138300
2005-06-15	29.20	29.97	28.57	29.86	269900
2005-06-16	30.00	30.53	29.50	30.42	205500
2005-06-17	30.50	30.70	29.77	29.81	89700
2005-06-20	29.71	29.73	28.71	29.05	64100
2005-06-21	29.00	29.64	28.86	29.30	108200
2005-06-22	29.35	29.69	29.25	29.66	133800
2005-06-23	29.55	29.55	27.90	28.10	161000
2005-06-24	28.10	28.11	27.16	27.53	218200
2005-06-27	27.45	28.12	26.80	27.80	98000
2005-06-28	27.90	28.70	27.90	28.55	115400
2005-06-29	28.57	29.42	27.61	29.27	168500
2005-06-30	30.00	30.55	26.20	27.10	1115700
2005-07-01	27.08	27.65	26.55	27.15	347500
2005-07-05	27.10	27.10	26.35	26.80	326800
2005-07-06	26.80	26.89	26.19	26.30	167500
2005-07-07	26.10	26.65	25.80	26.44	100600
2005-07-08	26.42	26.99	26.10	26.81	189900
2005-07-11	26.81	28.69	26.75	28.48	179900
2005-07-12	28.38	28.38	27.45	28.00	282000
2005-07-13	27.55	27.59	26.73	27.00	391900
2005-07-14	27.35	27.35	26.89	27.05	112900
2005-07-15	26.90	27.16	26.64	27.00	78500
2005-07-18	26.97	26.97	26.01	26.25	169900
2005-07-19	26.30	27.18	26.30	26.97	222400
2005-07-20	26.98	28.03	26.75	27.87	94400
2005-07-21	28.05	28.08	26.85	27.11	134600
2005-07-22	27.05	27.29	26.59	27.05	151000
2005-07-25	27.00	27.36	26.66	26.83	49400
2005-07-26	26.80	27.30	26.41	26.93	94500
2005-07-27	27.40	28.03	27.40	27.95	209100
2005-07-28	28.20	29.27	27.95	29.21	285400
2005-07-29	29.28	29.28	28.39	28.90	232500
2005-08-01	28.90	30.00	28.90	29.65	265400
2005-08-02	29.00	30.00	29.00	29.77	243900
2005-08-03	29.60	29.69	29.38	29.50	66900
2005-08-04	29.50	29.62	29.10	29.51	134700
2005-08-05	29.45	29.55	28.54	28.58	141100
2005-08-08	28.50	28.69	28.27	28.56	117700
2005-08-09	28.56	28.59	28.20	28.35	138700
2005-08-10	28.45	28.80	28.30	28.52	179900
2005-08-11	28.40	28.45	27.95	28.32	127300
2005-08-12	28.15	28.20	27.07	27.26	158800
2005-08-15	27.25	28.03	27.10	27.70	120900
2005-08-16	27.55	27.92	27.46	27.78	59400
2005-08-17	27.77	28.25	27.75	28.01	71200
2005-08-18	28.00	28.33	27.95	28.31	104600
2005-08-19	28.19	28.66	28.19	28.65	94300
2005-08-22	28.70	29.04	28.46	28.90	106200
2005-08-23	28.79	29.00	28.46	28.86	128200
2005-08-24	28.75	29.30	28.50	29.20	202300
2005-08-25	29.15	29.25	28.66	28.85	171600
2005-08-26	28.65	28.75	28.25	28.60	163700
2005-08-29	28.37	28.95	28.25	28.95	94400
2005-08-30	28.75	28.75	28.43	28.52	153400
2005-08-31	28.60	28.92	28.52	28.85	447500
2005-09-01	28.90	29.00	28.15	28.50	165900
2005-09-02	28.59	28.95	28.51	28.75	72400
2005-09-06	28.86	29.46	28.86	29.15	80300
2005-09-07	29.00	29.48	28.88	29.46	95700
2005-09-08	29.46	29.46	29.00	29.04	31700
2005-09-09	29.20	29.50	29.15	29.43	41400
2005-09-12	29.50	29.63	29.33	29.47	62400
2005-09-13	29.39	29.50	29.14	29.50	32500
2005-09-14	29.50	29.56	28.76	29.03	86600
2005-09-15	29.13	29.29	28.99	29.10	86200
2005-09-16	29.25	29.49	29.11	29.30	190900
2005-09-19	29.40	29.80	29.33	29.65	173100
2005-09-20	29.70	32.21	29.70	31.45	524300
2005-09-21	31.45	31.45	30.70	30.77	246400
2005-09-22	30.87	31.20	30.10	30.86	135000
2005-09-23	30.98	32.06	30.90	31.92	132000
2005-09-26	32.05	32.20	31.28	31.59	93100
2005-09-27	31.65	31.67	30.84	31.65	130500
2005-09-28	31.65	32.30	31.60	31.81	155400
2005-09-29	31.95	33.00	31.94	32.66	167800
2005-09-30	32.55	33.42	32.55	33.24	136600
2005-10-03	33.16	33.56	32.68	33.04	103300
2005-10-04	33.15	33.21	32.56	32.68	248200
2005-10-05	32.65	32.65	30.85	31.02	196600
2005-10-06	30.84	31.19	30.00	30.50	94700
2005-10-07	30.61	31.10	30.60	30.85	51300
2005-10-10	30.86	31.54	30.35	31.11	66300
2005-10-11	31.11	31.93	31.08	31.66	140700
2005-10-12	31.50	31.54	30.24	30.76	101800
2005-10-13	30.60	30.60	29.60	30.16	95200
2005-10-14	30.35	31.11	29.69	30.94	45700
2005-10-17	30.90	31.54	30.60	31.28	116900
2005-10-18	31.45	31.56	31.03	31.20	91400
2005-10-19	29.70	30.01	27.90	28.80	691500
2005-10-20	28.65	29.12	27.61	28.05	248900
2005-10-21	27.90	28.15	27.00	27.74	281800
2005-10-24	27.80	28.56	27.77	28.40	132100
2005-10-25	28.22	28.53	27.69	27.69	201000
2005-10-26	27.60	28.10	27.31	27.55	191600
2005-10-27	27.55	27.78	26.96	27.15	139000
2005-10-28	27.35	27.95	27.34	27.34	189300
2005-10-31	27.34	28.10	27.34	27.55	220100
2005-11-01	27.76	28.13	27.70	27.75	168000
2005-11-02	29.70	29.70	24.67	24.67	1606200
2005-11-03	24.75	26.32	24.75	26.20	430700
2005-11-04	26.10	26.55	26.10	26.15	264500
2005-11-07	26.12	26.74	26.01	26.30	268400
2005-11-08	26.15	26.69	26.00	26.66	122800
2005-11-09	26.70	27.45	26.51	27.00	221500
2005-11-10	26.70	27.15	26.26	26.85	162100
2005-11-11	27.00	27.21	26.58	26.99	132800
2005-11-14	27.15	27.48	26.83	27.00	187200
2005-11-15	27.00	27.00	25.81	25.95	767600
2005-11-16	26.15	26.75	26.07	26.33	156100
2005-11-17	26.14	26.63	26.00	26.13	122800
2005-11-18	26.34	26.50	26.22	26.38	197600
2005-11-21	26.53	26.96	26.00	26.37	265700
2005-11-22	26.17	27.18	26.17	27.06	287300
2005-11-23	27.15	27.46	27.08	27.20	58600
2005-11-25	27.05	27.17	26.71	26.74	67400
2005-11-28	26.59	27.80	26.40	26.99	271700
2005-11-29	26.91	27.35	26.50	26.90	232500
2005-11-30	26.91	27.25	26.60	27.25	213400
2005-12-01	27.45	28.45	27.40	28.10	158600
2005-12-02	28.47	29.20	28.25	28.95	253000
2005-12-05	28.75	29.15	27.94	28.05	212300
2005-12-06	28.15	28.35	27.51	27.64	105500
2005-12-07	27.68	27.85	27.40	27.69	106700
2005-12-08	27.56	27.80	26.75	27.33	142100
2005-12-09	27.24	28.46	27.24	28.42	98100
2005-12-12	28.65	28.75	28.36	28.61	163800
2005-12-13	28.58	28.60	27.76	28.01	176600
2005-12-14	28.04	28.20	27.58	28.00	125200
2005-12-15	28.13	28.61	27.87	28.35	170400
2005-12-16	28.80	29.00	27.66	27.80	290900
2005-12-19	27.84	28.00	27.25	27.45	254200
2005-12-20	27.45	27.75	27.23	27.48	254000
2005-12-21	27.48	28.03	27.48	27.95	167900
2005-12-22	27.98	28.45	27.92	28.31	92700
2005-12-23	28.23	28.40	27.98	28.20	51600
2005-12-27	28.07	28.30	27.71	27.90	111600
2005-12-28	27.87	28.43	27.30	28.32	178000
2005-12-29	28.30	29.02	28.30	28.80	91200
2005-12-30	29.02	29.08	28.35	28.40	123400
2006-01-03	28.60	28.98	27.80	28.26	239800
2006-01-04	29.40	31.10	29.02	30.50	1022000
2006-01-05	30.75	31.00	29.73	30.55	350700
2006-01-06	30.70	31.55	30.64	31.44	310800
2006-01-09	31.50	31.93	30.32	30.45	261600
2006-01-10	30.25	30.80	30.12	30.61	205100
2006-01-11	30.90	31.95	30.29	31.70	312900
2006-01-12	31.90	32.56	31.49	31.80	289400
2006-01-13	32.00	32.71	31.85	32.00	116000
2006-01-17	31.80	31.84	30.80	31.74	204700
2006-01-18	31.60	31.80	31.30	31.77	235200
2006-01-19	32.30	32.63	31.50	31.89	264900
2006-01-20	30.95	31.79	30.17	31.01	387600
2006-01-23	30.93	30.98	30.18	30.32	242100
2006-01-24	30.50	31.31	30.50	30.78	383200
2006-01-25	31.18	31.36	30.70	30.85	232500
2006-01-26	32.25	35.17	32.19	35.00	985600
2006-01-27	35.10	35.10	34.08	35.01	619600
2006-01-30	35.35	35.35	33.95	34.72	266200
2006-01-31	34.40	35.65	33.95	35.45	358100
2006-02-01	36.30	37.40	35.75	36.10	481400
2006-02-02	36.25	36.50	34.93	35.35	160800
2006-02-03	35.41	37.39	35.20	35.96	304700
2006-02-06	36.00	36.71	35.78	36.58	167000
2006-02-07	36.76	37.50	35.36	35.36	331300
2006-02-08	35.31	36.27	34.95	36.04	194200
2006-02-09	36.25	36.47	35.76	35.78	138200
2006-02-10	35.60	36.30	34.41	36.01	155000
2006-02-13	37.25	38.40	36.09	36.80	587500
2006-02-14	36.73	37.30	36.00	37.03	323000
2006-02-15	37.17	37.35	36.14	36.44	305100
2006-02-16	37.00	37.77	36.75	37.68	150000
2006-02-17	37.68	37.75	36.59	36.84	84900
2006-02-21	37.00	37.99	36.37	37.96	172400
2006-02-22	38.15	40.00	38.13	39.35	320100
2006-02-23	39.40	39.40	38.05	38.68	170500
2006-02-24	38.73	38.73	37.80	38.37	97400
2006-02-27	38.47	39.86	38.25	39.50	115800
2006-02-28	39.50	39.50	37.52	37.78	162400
2006-03-01	40.25	44.44	40.25	43.35	884900
2006-03-02	43.35	44.03	42.90	43.01	331000
2006-03-03	42.91	43.47	40.51	41.05	485200
2006-03-06	41.55	42.00	41.05	41.35	290300
2006-03-07	41.90	41.90	39.75	39.99	216300
2006-03-08	39.95	39.95	37.55	39.18	354400
2006-03-09	39.38	39.51	37.90	38.10	174900
2006-03-10	37.98	39.50	37.46	39.50	326800
2006-03-13	39.50	40.05	39.18	39.50	153200
2006-03-14	39.25	40.47	38.45	40.15	150500
2006-03-15	41.15	42.20	40.81	41.37	204000
2006-03-16	41.55	41.95	41.22	41.65	93100
2006-03-17	41.90	42.12	41.50	41.51	111700
2006-03-20	41.70	41.89	40.60	40.99	86800
2006-03-21	40.85	41.14	40.14	40.25	77800
2006-03-22	40.22	41.24	40.22	40.88	112000
2006-03-23	40.68	41.48	40.25	41.30	138300
2006-03-24	41.30	41.36	40.68	40.70	96300
2006-03-27	40.60	40.75	40.25	40.35	86400
2006-03-28	40.45	40.75	40.25	40.39	72100
2006-03-29	40.22	40.67	40.00	40.16	222200
2006-03-30	39.60	40.45	39.60	39.91	208300
2006-03-31	40.05	40.34	39.50	40.05	109400
2006-04-03	40.15	41.22	40.00	40.85	231700
2006-04-04	41.60	42.48	40.99	42.13	603300
2006-04-05	40.28	42.74	40.20	41.41	568500
2006-04-06	41.16	41.50	39.92	40.43	329800
2006-04-07	41.10	41.93	40.80	41.12	254200
2006-04-10	41.12	41.18	39.50	39.74	263300
2006-04-11	39.70	39.72	38.01	38.42	251500
2006-04-12	38.60	39.26	38.40	39.07	227500
2006-04-13	39.20	39.93	39.15	39.83	165200
2006-04-17	39.62	40.28	39.40	40.26	207500
2006-04-18	40.30	40.60	39.46	40.13	612600
2006-04-19	41.25	43.47	41.15	43.46	702200
2006-04-20	43.46	43.46	41.80	41.99	226300
2006-04-21	42.30	43.14	42.02	42.44	395500
2006-04-24	42.65	42.90	41.58	42.30	179800
2006-04-25	42.15	42.27	40.36	41.47	250700
2006-04-26	41.55	42.47	41.32	41.89	350300
2006-04-27	41.79	41.79	39.01	39.80	231400
2006-04-28	39.70	40.70	39.32	40.15	268100
2006-05-01	40.23	41.08	40.07	40.80	227000
2006-05-02	40.95	41.25	40.26	41.13	167300
2006-05-03	41.13	42.43	40.90	42.30	269800
2006-05-04	41.85	45.35	41.50	44.40	562100
2006-05-05	45.60	46.63	44.83	45.65	346700
2006-05-08	45.65	46.34	44.80	45.00	190500
2006-05-09	45.01	45.50	44.64	44.75	151500
2006-05-10	44.58	44.74	42.61	43.70	343000
2006-05-11	43.70	43.70	42.18	42.32	153500
2006-05-12	41.40	41.68	39.50	40.70	331200
2006-05-15	40.70	40.75	38.56	39.36	285600
2006-05-16	38.45	38.45	36.37	36.96	1188200
2006-05-17	36.78	37.46	36.35	36.50	1144400
2006-05-18	36.95	37.17	34.80	34.89	278400
2006-05-19	35.00	35.50	33.90	34.91	504700
2006-05-22	34.85	35.20	33.70	34.38	449100
2006-05-23	34.90	35.70	33.90	34.25	289900
2006-05-24	34.19	34.49	32.93	33.50	308800
2006-05-25	32.80	34.39	32.80	34.16	270500
2006-05-26	34.30	35.02	33.70	34.87	398600
2006-05-30	34.65	34.65	33.45	33.65	301400
2006-05-31	33.62	34.90	33.14	34.65	499200
2006-06-01	34.70	34.90	33.80	34.14	320700
2006-06-02	34.45	34.55	33.61	34.14	301300
2006-06-05	33.85	33.91	32.12	32.15	378900
2006-06-06	32.29	32.74	30.99	31.20	260100
2006-06-07	31.23	31.73	30.29	30.30	274900
2006-06-08	30.40	30.40	28.90	30.13	615100
2006-06-09	30.25	30.78	29.56	29.67	213900
2006-06-12	29.68	30.12	27.67	28.14	579400
2006-06-13	28.20	28.80	27.50	27.75	397500
2006-06-14	28.20	29.65	28.20	29.42	563000
2006-06-15	29.40	31.47	29.40	31.21	540500
2006-06-16	31.25	31.60	30.28	30.91	385000
2006-06-19	31.27	31.58	30.04	30.42	238100
2006-06-20	30.78	31.49	30.06	30.13	406300
2006-06-21	30.04	31.07	30.00	30.69	380100
2006-06-22	30.85	30.95	30.10	30.68	226000
2006-06-23	30.68	31.84	30.32	31.60	263600
2006-06-26	31.75	31.75	30.57	30.97	252300
2006-06-27	30.90	31.69	29.55	29.72	284400
2006-06-28	29.90	31.05	29.28	31.05	229700
2006-06-29	31.95	33.68	31.27	33.62	689800
2006-06-30	33.54	34.10	32.74	32.74	744000
2006-07-03	32.90	33.99	32.51	33.95	189600
2006-07-05	33.75	33.77	32.58	32.99	177800
2006-07-06	32.97	33.33	31.49	31.80	351100
2006-07-07	31.65	31.65	30.51	30.70	320800
2006-07-10	30.62	31.71	30.62	30.90	161400
2006-07-11	30.62	30.67	29.59	30.18	239300
2006-07-12	30.20	30.40	29.33	29.62	151900
2006-07-13	29.20	29.36	28.09	28.22	227600
2006-07-14	28.02	28.08	27.33	27.66	200300
2006-07-17	27.43	27.89	27.04	27.15	170500
2006-07-18	27.40	28.10	27.13	28.10	286400
2006-07-19	28.00	29.39	27.90	29.25	274700
2006-07-20	29.70	29.74	27.52	27.52	344900
2006-07-21	27.46	27.59	26.28	26.75	281900
2006-07-24	27.03	27.94	27.00	27.70	256000
2006-07-25	27.34	27.57	26.33	26.86	592900
2006-07-26	26.66	26.85	25.74	25.88	423400
2006-07-27	26.90	27.07	26.31	26.53	305700
2006-07-28	26.73	27.86	26.47	27.65	221800
2006-07-31	27.22	27.78	27.18	27.78	152300
2006-08-01	27.62	27.63	25.65	25.89	570800
2006-08-02	25.91	26.60	25.53	26.59	661700
2006-08-03	25.95	27.97	25.95	27.90	372200
2006-08-04	28.32	28.65	26.58	27.17	370800
2006-08-07	26.94	27.42	26.56	27.20	203000
2006-08-08	27.20	27.45	26.30	26.49	253300
2006-08-09	26.80	26.80	24.95	25.03	428600
2006-08-10	24.83	25.39	24.32	25.00	306800
2006-08-11	25.00	25.00	23.82	24.05	345300
2006-08-14	24.18	24.43	23.56	23.80	193800
2006-08-15	24.39	25.64	24.00	25.41	379400
2006-08-16	26.03	27.17	25.76	27.12	504500
2006-08-17	27.32	27.62	26.55	27.24	571100
2006-08-18	27.24	28.02	26.67	27.85	387600
2006-08-21	27.62	27.85	26.81	27.05	200400
2006-08-22	26.93	27.30	26.59	26.75	221500
2006-08-23	26.68	27.19	25.90	26.23	202100
2006-08-24	26.31	26.83	26.00	26.40	175900
2006-08-25	26.20	26.91	26.18	26.49	102900
2006-08-28	26.41	27.44	26.40	27.30	187200
2006-08-29	27.36	27.44	26.69	27.40	149900
2006-08-30	27.60	27.66	27.12	27.42	127700
2006-08-31	27.82	27.95	27.63	27.78	101000
2006-09-01	27.94	28.17	27.45	28.16	91600
2006-09-05	28.16	28.65	27.76	28.49	114900
2006-09-06	28.24	28.25	27.24	27.44	167800
2006-09-07	27.21	27.30	26.43	26.83	178300
2006-09-08	26.88	27.75	26.86	27.25	274300
2006-09-11	27.00	27.00	26.05	26.10	221200
2006-09-12	26.44	27.79	26.38	27.52	690900
2006-09-13	27.98	29.69	27.73	29.15	646600
2006-09-14	29.16	29.37	28.58	29.12	529000
2006-09-15	29.45	29.52	28.50	28.63	510300
2006-09-18	28.75	29.77	28.66	28.93	439000
2006-09-19	29.20	29.45	28.12	28.69	367400
2006-09-20	29.15	29.42	28.69	28.79	423700
2006-09-21	28.88	29.40	28.22	28.41	245700
2006-09-22	28.43	28.61	27.82	28.00	375200
2006-09-25	27.95	28.78	27.90	28.45	361600
2006-09-26	28.20	29.11	28.11	29.09	429200
2006-09-27	29.01	29.67	29.00	29.34	327200
2006-09-28	29.50	29.54	28.55	28.71	390400
2006-09-29	28.81	29.53	28.70	29.01	323100
2006-10-02	29.01	29.02	28.15	28.30	492600
2006-10-03	28.10	29.07	27.82	28.51	351800
2006-10-04	28.45	29.72	28.11	29.70	521300
2006-10-05	29.61	30.99	29.57	30.77	371500
2006-10-06	30.66	30.66	29.67	30.00	268700
2006-10-09	29.82	30.18	29.24	29.95	227700
2006-10-10	29.95	30.23	29.72	29.79	138000
2006-10-11	29.55	29.91	29.01	29.42	182900
2006-10-12	29.75	30.43	29.48	30.35	325100
2006-10-13	30.45	31.25	30.38	31.25	202400
2006-10-16	32.10	34.70	31.88	34.13	1082500
2006-10-17	36.96	37.53	35.20	37.30	1359000
2006-10-18	37.90	38.09	36.77	37.15	1042400
2006-10-19	37.08	38.24	36.79	38.19	483900
2006-10-20	38.15	38.19	37.02	37.81	361700
2006-10-23	37.85	39.31	37.85	38.83	460600
2006-10-24	38.74	39.13	38.40	38.91	372900
2006-10-25	39.00	40.66	38.93	40.52	722200
2006-10-26	40.75	40.85	40.00	40.69	332900
2006-10-27	40.60	41.21	40.14	40.72	379200
2006-10-30	40.66	40.66	39.50	40.00	310600
2006-10-31	37.26	38.49	36.52	37.50	988300
2006-11-01	37.56	38.89	37.54	37.55	439300
2006-11-02	37.15	37.99	36.86	37.84	273400
2006-11-03	37.84	38.48	37.84	38.25	213900
2006-11-06	38.58	39.03	38.28	38.87	168000
2006-11-07	38.43	39.24	38.37	38.84	172900
2006-11-08	37.97	39.56	36.95	39.40	170800
2006-11-09	39.42	39.53	37.84	38.28	320800
2006-11-10	38.39	38.41	37.51	38.15	246700
2006-11-13	37.97	38.74	37.63	38.24	153000
2006-11-14	38.60	38.60	37.48	38.35	197800
2006-11-15	39.00	39.12	38.40	38.68	154200
2006-11-16	39.10	39.10	38.45	38.50	121600
2006-11-17	38.48	38.60	37.34	37.74	200500
2006-11-20	38.50	38.50	37.44	38.06	136900
2006-11-21	38.23	38.94	38.18	38.68	144000
2006-11-22	38.88	39.19	38.38	38.86	68800
2006-11-24	38.50	38.86	38.09	38.82	44900
2006-11-27	38.25	38.70	36.70	36.90	283700
2006-11-28	36.86	37.10	36.19	36.80	146900
2006-11-29	37.00	37.70	36.42	36.70	217200
2006-11-30	36.70	37.55	36.52	36.97	212500
2006-12-01	36.87	37.19	35.82	36.60	145700
2006-12-04	36.40	36.50	35.80	36.31	225000
2006-12-05	36.38	37.46	36.20	37.15	146500
2006-12-06	37.00	37.28	36.59	36.84	92900
2006-12-07	36.81	37.20	36.50	36.81	117200
2006-12-08	36.65	37.20	36.40	36.79	87400
2006-12-11	37.11	37.75	36.97	37.15	129300
2006-12-12	36.97	37.24	35.62	36.15	213700
2006-12-13	36.26	36.48	35.25	35.57	98200
2006-12-14	35.43	36.15	35.43	35.84	124300
2006-12-15	35.97	35.97	35.02	35.64	208000
2006-12-18	35.48	35.93	34.59	34.81	137800
2006-12-19	34.06	34.36	33.30	34.18	117300
2006-12-20	29.80	30.30	27.96	28.57	2805000
2006-12-21	28.61	28.90	28.14	28.61	607400
2006-12-22	28.71	28.80	28.15	28.36	345100
2006-12-26	27.97	28.27	27.39	27.75	320300
2006-12-27	27.75	29.85	27.75	29.28	632500
2006-12-28	29.98	30.85	29.41	30.49	656200
2006-12-29	29.85	30.49	29.79	30.00	250600
2007-01-03	29.90	29.97	28.52	28.88	426900
2007-01-04	28.68	28.72	28.22	28.60	404200
2007-01-05	28.42	28.89	28.19	28.78	340400
2007-01-08	28.10	28.89	28.03	28.46	339900
2007-01-09	27.65	28.35	27.31	27.80	1022600
2007-01-10	27.46	27.76	27.09	27.66	477000
2007-01-11	26.98	27.77	26.96	27.58	655100
2007-01-12	27.36	27.70	27.23	27.68	397100
2007-01-16	27.53	27.91	26.85	26.98	453400
2007-01-17	26.93	27.24	26.20	26.44	648800
2007-01-18	26.43	27.15	26.43	26.93	871200
2007-01-19	26.80	27.10	26.45	26.80	411600
2007-01-22	26.87	27.01	26.45	26.60	364300
2007-01-23	26.37	27.95	26.30	27.77	754800
2007-01-24	27.94	28.33	27.58	27.92	752400
2007-01-25	27.88	28.18	26.98	27.05	327700
2007-01-26	27.00	27.56	26.82	27.25	296000
2007-01-29	27.20	27.67	27.00	27.51	356200
2007-01-30	27.50	27.58	26.96	27.36	564300
2007-01-31	28.75	29.37	28.63	28.87	924100
2007-02-01	29.20	29.27	28.74	28.91	371000
2007-02-02	29.30	29.30	28.64	28.92	285700
2007-02-05	28.82	28.92	28.04	28.25	289200
2007-02-06	28.24	28.69	27.85	28.63	418200
2007-02-07	29.00	29.31	28.78	29.28	331200
2007-02-08	29.32	29.70	28.96	29.37	350200
2007-02-09	29.45	29.45	28.47	28.58	280300
2007-02-12	28.40	28.53	28.10	28.32	154225
2007-02-13	28.57	29.19	28.29	28.99	189000
2007-02-14	28.90	30.06	28.54	29.58	387562
2007-02-15	29.70	30.27	29.28	30.10	243000
2007-02-16	30.11	30.33	29.29	29.52	276600
2007-02-20	29.40	30.00	29.02	29.66	220100
2007-02-21	29.51	30.17	29.50	30.08	234600
2007-02-22	30.20	31.55	30.14	31.10	513500
2007-02-23	31.35	31.50	30.75	31.32	312000
2007-02-26	31.35	31.50	30.26	30.90	514200
2007-02-27	29.54	30.10	27.75	28.90	775300
2007-02-28	29.25	29.44	28.15	28.47	537300
2007-03-01	27.91	28.50	26.65	28.24	518625
2007-03-02	27.75	28.00	27.39	27.53	319400
2007-03-05	27.25	27.44	26.30	26.42	487300
2007-03-06	26.70	27.04	26.36	26.74	380800
2007-03-07	26.53	26.80	26.10	26.51	519100
2007-03-08	26.66	26.83	26.13	26.40	354300
2007-03-09	26.50	26.68	26.23	26.64	354400
2007-03-12	26.60	27.19	26.60	27.05	528200
2007-03-13	26.97	26.99	25.73	25.99	375500
2007-03-14	25.99	26.00	24.95	25.64	432400
2007-03-15	25.99	26.37	25.70	26.04	199500
2007-03-16	25.98	26.30	25.66	26.19	389900
2007-03-19	26.40	26.65	26.23	26.59	241600
2007-03-20	26.49	26.91	26.26	26.76	172600
2007-03-21	26.76	26.95	26.01	26.61	356200
2007-03-22	26.61	26.79	26.34	26.48	367300
2007-03-23	26.70	26.92	26.29	26.67	319300
2007-03-26	26.68	26.99	26.44	26.90	182300
2007-03-27	26.90	26.95	26.54	26.80	165800
2007-03-28	26.50	27.01	26.40	26.82	123300
2007-03-29	26.89	27.13	26.45	26.84	309700
2007-03-30	26.80	27.02	26.23	26.70	230800
2007-04-02	26.70	26.84	26.25	26.67	320100
2007-04-03	26.87	26.90	26.42	26.72	414100
2007-04-04	23.75	24.29	22.11	22.20	3614400
2007-04-05	22.27	22.43	21.44	22.20	1666100
2007-04-09	22.60	23.45	22.50	23.13	1192800
2007-04-10	23.49	23.50	23.00	23.16	476400
2007-04-11	23.02	23.18	22.65	22.98	471900
2007-04-12	22.98	23.48	22.50	22.93	533900
2007-04-13	23.15	23.39	22.69	23.18	224400
2007-04-16	23.59	23.59	23.03	23.24	283700
2007-04-17	23.43	23.49	23.12	23.42	235500
2007-04-18	23.20	23.50	22.95	23.22	234100
2007-04-19	23.43	23.65	23.00	23.41	354200
2007-04-20	23.73	23.78	23.30	23.78	247500
2007-04-23	23.78	24.50	23.77	24.12	214200
2007-04-24	24.00	25.00	23.87	24.87	164800
2007-04-25	25.07	25.44	24.60	24.85	173100
2007-04-26	24.91	25.10	23.70	23.89	326800
2007-04-27	24.39	24.40	23.51	24.29	166200
2007-04-30	24.54	24.55	22.75	22.94	278400
2007-05-01	23.40	23.46	22.77	23.27	232400
2007-05-02	23.10	23.45	22.91	23.05	240700
2007-05-03	23.25	24.19	23.21	23.75	430200
2007-05-04	24.00	24.56	23.80	24.34	209800
2007-05-07	24.35	25.00	24.35	24.79	227900
2007-05-08	24.98	27.53	24.68	27.17	581300
2007-05-09	27.00	28.01	26.14	28.01	556800
2007-05-10	27.88	28.79	27.42	27.88	375300
2007-05-11	28.10	28.89	27.48	28.34	261400
2007-05-14	28.13	28.16	26.86	27.44	321400
2007-05-15	27.29	27.42	26.49	26.60	424600
2007-05-16	27.00	27.75	26.88	27.34	266800
2007-05-17	27.31	27.75	27.05	27.28	134200
2007-05-18	27.25	28.60	27.00	28.19	300100
2007-05-21	27.65	28.78	27.17	28.47	229300
2007-05-22	28.45	29.74	28.43	29.25	447700
2007-05-23	29.20	31.05	29.19	29.36	839700
2007-05-24	29.43	30.97	28.50	28.86	281900
2007-05-25	29.01	30.42	29.01	29.84	287800
2007-05-29	30.00	31.06	29.92	30.87	206600
2007-05-30	30.71	32.09	30.71	31.80	378500
2007-05-31	31.92	32.15	31.26	31.53	212400
2007-06-01	31.78	32.50	31.26	31.62	491600
2007-06-04	31.64	32.23	31.52	31.60	331900
2007-06-05	31.61	32.05	31.59	31.80	195700
2007-06-06	31.60	31.80	30.52	31.18	178019
2007-06-07	31.24	31.91	31.23	31.49	299100
2007-06-08	31.25	31.74	30.86	31.13	203600
2007-06-11	30.91	31.56	30.85	30.95	95600
2007-06-12	31.06	31.37	30.41	30.85	239700
2007-06-13	31.03	31.78	30.75	31.32	255200
2007-06-14	31.12	31.78	30.79	31.21	264800
2007-06-15	31.85	32.05	31.35	31.50	221800
2007-06-18	30.75	31.33	30.75	30.86	124500
2007-06-19	30.61	31.13	30.18	30.90	224800
2007-06-20	30.87	31.58	30.55	30.60	329500
2007-06-21	31.19	32.47	31.00	31.86	462900
2007-06-22	31.90	32.26	30.58	31.00	288800
2007-06-25	31.00	31.00	29.70	30.06	398700
2007-06-26	29.84	30.40	28.84	29.25	456300
2007-06-27	28.97	29.95	28.75	29.95	501700
2007-06-28	30.06	30.99	29.96	30.13	409300
2007-06-29	30.38	30.60	30.06	30.22	242800
2007-07-02	30.28	30.49	30.13	30.35	188700
2007-07-03	30.40	30.55	29.69	29.90	102600
2007-07-05	29.10	29.89	28.78	29.25	352200
2007-07-06	29.35	29.35	28.76	28.91	212600
2007-07-09	29.18	29.24	28.54	28.63	520500
2007-07-10	34.20	34.70	33.00	33.15	2800200
2007-07-11	33.13	34.90	33.13	34.52	1399900
2007-07-12	34.61	36.22	34.60	35.18	697300
2007-07-13	35.00	36.20	34.60	35.95	409700
2007-07-16	35.90	38.94	35.90	38.13	930100
2007-07-17	38.23	38.99	36.55	36.73	814500
2007-07-18	37.50	37.94	36.72	37.33	802800
2007-07-19	37.88	38.95	37.55	38.37	490300
2007-07-20	38.42	38.42	36.25	36.60	522100
2007-07-23	36.48	36.68	35.30	35.60	568300
2007-07-24	35.40	35.72	34.06	34.57	445000
2007-07-25	34.51	34.70	33.40	33.80	431900
2007-07-26	33.81	33.81	32.04	32.91	488400
2007-07-27	32.73	33.65	32.46	33.15	379200
2007-07-30	32.90	33.97	32.33	33.41	331700
2007-07-31	33.63	34.26	33.31	33.37	440700
2007-08-01	32.92	33.47	32.13	32.86	319800
2007-08-02	32.95	33.60	32.25	32.34	401000
2007-08-03	32.30	32.31	30.99	31.05	265300
2007-08-06	31.01	31.27	28.95	29.90	425700
2007-08-07	29.66	30.40	29.32	29.46	273600
2007-08-08	30.40	30.45	27.19	28.16	617200
2007-08-09	28.75	28.75	26.65	27.26	859300
2007-08-10	26.76	29.00	26.30	28.21	413200
2007-08-13	28.60	30.39	28.57	28.60	440000
2007-08-14	28.65	29.40	27.75	28.21	213800
2007-08-15	27.97	29.56	27.69	28.15	268600
2007-08-16	28.12	28.31	26.25	28.17	308800
2007-08-17	29.90	29.90	28.46	28.85	236700
2007-08-20	28.92	29.91	28.33	28.82	217900
2007-08-21	28.95	29.08	28.00	28.18	150000
2007-08-22	28.40	29.18	28.22	29.06	161700
2007-08-23	28.92	29.55	27.94	28.38	167700
2007-08-24	28.15	29.74	28.15	29.65	132800
2007-08-27	29.60	29.90	29.01	29.21	120000
2007-08-28	29.13	29.33	26.96	27.12	287000
2007-08-29	27.50	28.25	26.85	28.11	171600
2007-08-30	27.79	28.82	27.79	28.27	339000
2007-08-31	28.65	29.58	28.65	29.38	99200
2007-09-04	29.30	30.39	29.30	30.04	199000
2007-09-05	29.75	30.20	29.33	29.40	70800
2007-09-06	29.44	29.74	28.80	29.41	88600
2007-09-07	28.90	28.93	27.50	27.67	236900
2007-09-10	27.90	28.31	26.53	27.27	150300
2007-09-11	27.30	28.05	27.30	27.76	141900
2007-09-12	27.56	28.08	26.58	26.81	191300
2007-09-13	26.98	27.63	26.55	27.12	104900
2007-09-14	26.93	27.00	26.20	26.46	145000
2007-09-17	26.25	26.65	26.00	26.15	151000
2007-09-18	26.39	27.83	26.00	27.80	484500
2007-09-19	28.05	28.88	27.40	28.74	361000
2007-09-20	28.74	28.74	27.26	27.49	169900
2007-09-21	27.75	28.93	27.50	28.71	186500
2007-09-24	28.99	28.99	27.54	27.71	203000
2007-09-25	27.41	27.56	26.94	27.10	195000
2007-09-26	27.35	27.72	26.70	27.51	129000
2007-09-27	27.65	27.75	27.21	27.53	84500
2007-09-28	27.73	27.92	26.67	26.71	133400
2007-10-01	26.75	27.71	26.75	27.57	225700
2007-10-02	27.65	27.92	27.25	27.82	341400
2007-10-03	27.65	27.83	26.42	26.64	218200
2007-10-04	26.80	26.82	25.97	26.28	171700
2007-10-05	26.68	27.05	26.26	26.85	192800
2007-10-08	26.88	27.24	26.21	26.40	238600
2007-10-09	26.43	26.78	25.95	26.40	293400
2007-10-10	27.26	29.16	27.24	28.78	582700
2007-10-11	29.19	30.65	29.09	29.79	504000
2007-10-12	29.55	30.65	29.55	30.46	199400
2007-10-15	30.42	30.42	28.27	29.81	256100
2007-10-16	29.79	29.96	28.36	28.40	242400
2007-10-17	28.86	28.87	26.35	26.38	558600
2007-10-18	26.27	27.50	25.26	27.30	450700
2007-10-19	27.25	27.25	25.67	25.72	300100
2007-10-22	25.46	26.49	25.46	26.21	202500
2007-10-23	26.50	27.09	26.00	26.90	203600
2007-10-24	26.75	26.76	25.55	26.41	171900
2007-10-25	26.56	26.60	25.89	26.16	132700
2007-10-26	26.38	26.57	26.01	26.35	290400
2007-10-29	26.39	26.90	26.39	26.69	79500
2007-10-30	26.72	26.75	26.00	26.11	128800
2007-10-31	26.16	26.88	26.12	26.71	120400
2007-11-01	26.20	26.21	24.64	24.69	413000
2007-11-02	24.57	24.57	22.74	24.34	750600
2007-11-05	23.85	24.37	23.36	24.14	390450
2007-11-06	23.34	26.40	23.34	24.90	681300
2007-11-07	24.80	24.80	22.95	23.49	348240
2007-11-08	23.58	24.49	23.00	24.45	652800
2007-11-09	24.17	24.20	23.32	23.50	412000
2007-11-12	23.57	24.05	22.73	22.85	337700
2007-11-13	23.02	23.55	22.45	23.30	345660
2007-11-14	23.40	24.70	22.90	23.97	369910
2007-11-15	23.81	24.01	23.05	23.33	126300
2007-11-16	23.52	23.52	21.88	22.87	273401
2007-11-19	24.29	24.29	22.06	22.23	129000
2007-11-20	22.66	23.38	21.56	22.23	237300
2007-11-21	21.87	21.99	21.17	21.79	197500
2007-11-23	21.87	22.58	21.80	22.29	54800
2007-11-26	22.29	23.24	21.71	21.85	141300
2007-11-27	22.13	22.39	21.52	21.83	134500
2007-11-28	21.90	23.32	21.90	22.98	161900
2007-11-29	22.96	22.99	22.04	22.39	94100
2007-11-30	22.60	22.90	22.07	22.18	125800
2007-12-03	22.06	23.58	21.41	22.92	252800
2007-12-04	22.70	22.76	21.85	21.96	98200
2007-12-05	22.19	22.75	22.02	22.45	155000
2007-12-06	22.50	23.35	22.50	23.21	162900
2007-12-07	23.21	24.07	23.21	23.80	183500
2007-12-10	23.81	24.16	23.57	24.08	131050
2007-12-11	24.15	24.69	23.04	23.04	191000
2007-12-12	23.58	24.17	23.22	23.57	168400
2007-12-13	23.27	23.56	22.86	23.20	88400
2007-12-14	22.94	23.46	22.25	22.55	195702
2007-12-17	22.31	22.41	21.63	21.63	184100
2007-12-18	22.02	22.38	21.70	22.38	193000
2007-12-19	22.06	22.46	21.23	21.79	161600
2007-12-20	21.96	22.88	21.76	22.85	171600
2007-12-21	23.31	23.77	23.04	23.29	250900
2007-12-24	23.09	23.74	22.81	23.16	123600
2007-12-26	22.81	23.62	22.77	23.53	97600
2007-12-27	23.76	23.91	22.80	22.89	122547
2007-12-28	23.00	23.00	22.51	22.63	103774
2007-12-31	22.48	22.60	22.00	22.26	174950
2008-01-02	22.10	22.74	21.77	21.82	152800
2008-01-03	21.98	22.10	21.32	21.36	179512
2008-01-04	21.20	21.20	20.19	20.41	188400
2008-01-07	20.56	20.88	20.24	20.49	201400
2008-01-08	17.61	18.65	17.25	17.96	1248700
2008-01-09	17.94	18.79	17.36	18.72	653014
2008-01-10	18.60	20.37	18.50	20.00	549572
2008-01-11	19.70	19.90	18.35	18.60	472803
2008-01-14	18.72	18.88	18.35	18.83	298500
2008-01-15	18.53	18.78	18.25	18.35	314006
2008-01-16	18.26	18.95	18.15	18.78	223090
2008-01-17	18.77	19.23	18.32	18.36	287400
2008-01-18	18.27	18.69	17.15	17.26	316950
2008-01-22	16.58	17.44	16.21	16.77	274400
2008-01-23	16.17	17.33	16.03	16.95	314800
2008-01-24	17.02	18.14	17.00	17.60	672000
2008-01-25	17.82	18.92	17.39	18.27	755300
2008-01-28	18.20	18.89	18.01	18.86	341200
2008-01-29	19.05	19.08	18.38	18.67	330700
2008-01-30	18.47	18.88	18.01	18.70	358800
2008-01-31	18.30	19.71	18.11	19.43	359600
2008-02-01	19.53	20.94	19.32	20.76	241100
2008-02-04	20.34	25.73	20.15	24.75	5236773
2008-02-05	25.15	26.60	25.15	26.45	1097457
2008-02-06	26.24	26.32	24.13	24.18	431327
2008-02-07	24.00	27.46	23.99	26.95	678708
2008-02-08	26.88	27.31	26.15	26.20	350900
2008-02-11	26.35	27.27	26.00	27.19	228700
2008-02-12	27.43	27.43	25.76	26.22	233200
2008-02-13	26.37	27.95	26.35	27.77	211050
2008-02-14	27.88	27.88	25.88	26.00	284922
2008-02-15	25.87	26.60	25.75	26.21	227350
2008-02-19	26.32	28.25	26.32	27.63	302550
2008-02-20	27.39	27.99	26.67	27.07	240200
2008-02-21	27.30	28.81	27.13	27.60	434075
2008-02-22	27.60	27.93	26.48	27.45	288100
2008-02-25	27.51	28.78	26.50	28.29	623785
2008-02-26	28.16	29.52	27.98	28.81	1099078
2008-02-27	27.91	28.58	26.94	27.16	434550
2008-02-28	27.14	28.82	26.50	27.89	740000
2008-02-29	27.44	27.54	26.01	26.28	529419
2008-03-03	26.22	27.19	25.64	26.81	412693
2008-03-04	26.58	26.69	25.48	26.43	380800
2008-03-05	26.70	27.14	25.89	26.50	385100
2008-03-06	26.41	26.91	24.70	24.74	370421
2008-03-07	24.43	25.30	23.64	24.74	252549
2008-03-10	24.77	25.33	24.02	24.16	213700
2008-03-11	24.88	26.49	24.38	26.34	301086
2008-03-12	26.43	26.65	25.26	25.27	179150
2008-03-13	24.98	26.64	24.61	26.28	201500
2008-03-14	26.71	26.73	24.78	25.59	200700
2008-03-17	24.75	25.58	24.69	24.75	196100
2008-03-18	25.44	27.22	25.35	26.87	176200
2008-03-19	27.11	27.50	25.09	25.11	163200
2008-03-20	25.38	27.60	25.00	27.18	411900
2008-03-24	27.34	28.07	26.92	27.72	281580
2008-03-25	27.33	28.88	27.33	28.22	235750
2008-03-26	27.73	28.34	27.42	27.57	194100
2008-03-27	27.65	27.97	26.50	26.55	149700
2008-03-28	26.62	26.98	25.62	25.70	168800
2008-03-31	25.51	26.78	25.33	26.52	141550
2008-04-01	27.99	27.99	24.21	26.79	212300
2008-04-02	26.41	27.08	25.06	25.93	275100
2008-04-03	25.45	26.78	24.52	24.94	252642
2008-04-04	25.00	25.00	24.00	24.51	284750
2008-04-07	26.80	26.80	25.15	25.26	273945
2008-04-08	25.20	27.34	25.20	26.44	284039
2008-04-09	25.69	26.48	24.30	24.85	412800
2008-04-10	24.84	24.84	23.91	24.33	246405
2008-04-11	23.78	23.98	23.10	23.24	181750
2008-04-14	23.40	24.97	23.13	23.49	310541
2008-04-15	23.50	23.85	22.70	23.85	147435
2008-04-16	24.09	24.69	23.94	24.16	157079
2008-04-17	24.17	24.39	23.40	23.87	126568
2008-04-18	24.35	24.70	23.79	24.59	191448
2008-04-21	24.50	24.50	23.33	23.82	192656
2008-04-22	23.70	23.83	22.79	22.99	197976
2008-04-23	23.00	23.23	22.53	22.80	155415
2008-04-24	22.86	23.51	21.97	23.08	149817
2008-04-25	23.17	23.27	22.50	23.04	100997
2008-04-28	23.13	24.06	22.94	23.85	237997
2008-04-29	23.86	23.86	22.86	23.01	137882
2008-04-30	23.12	23.60	22.55	22.75	120058
2008-05-01	23.00	24.31	22.63	24.06	209441
2008-05-02	24.25	24.40	23.66	23.94	155536
2008-05-05	23.99	23.99	23.12	23.42	147741
2008-05-06	23.21	23.69	23.05	23.56	137286
2008-05-07	23.35	23.39	22.80	22.83	137710
2008-05-08	23.10	23.28	22.60	23.06	99695
2008-05-09	22.87	23.14	22.52	22.81	118805
2008-05-12	22.94	24.03	22.67	23.90	119659
2008-05-13	24.00	24.62	23.83	24.57	155712
2008-05-14	24.53	24.95	24.01	24.01	81129
2008-05-15	24.01	24.98	24.01	24.69	144784
2008-05-16	24.90	24.90	23.41	24.08	132847
2008-05-19	24.11	24.94	23.91	24.32	188600
2008-05-20	24.30	24.71	23.64	24.04	164999
2008-05-21	24.22	24.33	23.13	23.39	84984
2008-05-22	23.36	24.22	23.36	23.79	91298
2008-05-23	23.75	24.03	23.05	23.20	54314
2008-05-27	23.13	24.20	23.13	23.93	87228
2008-05-28	25.24	25.24	24.26	25.03	174064
2008-05-29	25.05	25.81	24.28	25.32	167662
2008-05-30	25.41	26.25	25.19	26.25	149162
2008-06-02	26.22	26.30	25.14	25.55	136227
2008-06-03	25.41	25.70	24.61	24.83	208869
2008-06-04	24.73	25.83	24.57	25.08	115928
2008-06-05	25.07	26.00	24.95	25.98	162139
2008-06-06	25.75	26.00	24.58	24.76	193301
2008-06-09	24.96	24.96	23.82	24.24	134835
2008-06-10	23.82	24.51	23.82	24.25	85290
2008-06-11	24.25	24.32	23.01	23.09	100605
2008-06-12	21.70	22.99	21.06	21.37	308979
2008-06-13	21.37	22.44	21.37	21.89	137237
2008-06-16	21.86	22.30	21.54	21.80	101727
2008-06-17	21.74	22.48	21.67	22.02	337163
2008-06-18	21.87	21.99	21.35	21.60	125644
2008-06-19	21.59	22.69	21.59	22.46	152057
2008-06-20	22.34	22.40	21.30	21.87	171513
2008-06-23	21.98	22.00	21.37	21.59	69671
2008-06-24	21.34	21.34	20.41	20.98	336235
2008-06-25	20.97	21.71	20.81	21.68	264391
2008-06-26	21.42	21.70	20.13	20.26	173484
2008-06-27	20.31	20.97	20.28	20.46	253735
2008-06-30	20.49	20.88	20.04	20.30	141831
2008-07-01	20.00	20.20	19.43	20.09	113851
2008-07-02	20.15	20.78	18.85	18.97	160485
2008-07-03	18.93	19.06	18.00	18.53	83286
2008-07-07	18.52	19.19	18.23	18.94	142671
2008-07-08	20.21	20.21	17.28	18.66	434637
2008-07-09	18.74	19.78	18.14	18.23	227007
2008-07-10	18.02	20.25	18.02	19.83	251348
2008-07-11	19.37	19.98	18.63	19.90	281621
2008-07-14	20.10	20.10	19.20	19.26	240528
2008-07-15	19.28	19.28	17.73	18.55	264518
2008-07-16	18.60	19.61	18.30	19.58	190534
2008-07-17	19.78	20.12	19.39	20.00	196667
2008-07-18	19.99	19.99	18.11	19.37	116487
2008-07-21	19.46	20.11	19.37	19.62	244652
2008-07-22	19.31	20.44	19.26	20.17	343145
2008-07-23	20.33	21.10	20.13	20.75	146300
2008-07-24	20.90	21.08	17.76	17.98	298454
2008-07-25	18.16	19.51	18.00	19.30	168592
2008-07-28	19.23	20.02	19.03	19.12	123291
2008-07-29	19.18	20.71	19.08	20.58	184506
2008-07-30	20.47	21.83	20.47	21.35	238256
2008-07-31	21.35	22.41	20.74	20.93	210582
2008-08-01	20.79	21.27	19.81	20.15	157651
2008-08-04	20.14	20.16	18.72	18.85	129537
2008-08-05	18.76	19.82	18.05	19.70	311758
2008-08-06	19.60	20.14	19.24	19.81	153570
2008-08-07	19.70	19.88	18.86	18.98	135971
2008-08-08	19.03	20.15	18.51	19.75	161160
2008-08-11	19.75	20.32	19.38	19.78	158804
2008-08-12	19.76	20.22	19.27	19.34	110947
2008-08-13	19.34	20.04	19.03	19.75	115298
2008-08-14	19.58	21.06	19.57	20.00	104088
2008-08-15	20.30	20.38	19.34	20.03	125798
2008-08-18	19.83	20.74	19.47	19.79	146635
2008-08-19	19.26	20.20	19.22	19.34	74975
2008-08-20	19.24	20.10	19.10	19.61	80190
2008-08-21	19.64	19.86	18.97	19.21	75381
2008-08-22	19.36	20.23	19.36	19.74	68574
2008-08-25	19.71	19.72	18.94	19.04	57456
2008-08-26	18.99	19.65	18.90	19.36	56897
2008-08-27	19.29	20.03	19.19	19.94	66955
2008-08-28	19.99	20.62	19.93	20.33	84036
2008-08-29	20.26	20.40	19.77	20.05	50796
2008-09-02	20.55	20.92	19.08	19.19	93852
2008-09-03	19.22	20.13	18.89	19.99	128445
2008-09-04	19.78	19.85	19.10	19.80	92143
2008-09-05	19.71	20.35	19.55	20.11	156073
2008-09-08	20.60	20.81	19.86	20.20	146268
2008-09-09	20.25	20.40	19.10	19.13	156352
2008-09-10	19.50	19.79	18.30	18.36	220804
2008-09-11	18.28	18.94	17.77	18.59	155864
2008-09-12	18.41	18.75	18.23	18.70	111754
2008-09-15	18.14	18.28	16.97	17.09	106029
2008-09-16	16.74	17.85	16.51	17.85	130844
2008-09-17	17.45	20.56	17.06	19.79	236451
2008-09-18	20.07	20.59	18.56	20.29	327704
2008-09-19	22.05	22.45	20.46	21.15	457140
2008-09-22	20.90	22.00	19.58	19.61	135032
2008-09-23	19.58	21.60	19.58	19.90	142198
2008-09-24	20.00	20.80	19.05	19.17	83496
2008-09-25	19.45	20.05	19.00	19.98	180794
2008-09-26	19.55	20.15	19.11	20.04	223378
2008-09-29	19.50	19.97	19.00	19.17	173008
2008-09-30	19.28	19.82	19.11	19.51	132848
2008-10-01	19.30	19.62	19.26	19.48	83850
2008-10-02	19.21	19.25	17.20	17.24	128902
2008-10-03	17.45	18.59	17.00	17.37	135935
2008-10-06	16.92	17.38	15.30	16.68	217532
2008-10-07	17.00	17.06	14.86	14.93	198623
2008-10-08	14.29	15.57	13.81	14.09	297845
2008-10-09	14.38	15.25	12.93	12.93	191884
2008-10-10	12.19	13.77	11.51	13.45	232470
2008-10-13	13.91	15.28	13.74	15.28	199345
2008-10-14	15.93	15.93	13.25	13.63	198500
2008-10-15	13.49	13.69	11.39	11.40	178241
2008-10-16	11.48	11.85	10.16	11.70	246265
2008-10-17	11.20	11.40	8.75	10.00	1106740
2008-10-20	10.12	10.80	9.81	10.68	556117
2008-10-21	10.43	10.54	10.00	10.13	369683
2008-10-22	9.82	9.98	9.30	9.46	206465
2008-10-23	9.58	9.72	8.48	8.89	201874
2008-10-24	8.19	8.66	8.01	8.35	175328
2008-10-27	8.37	8.53	7.44	7.44	184179
2008-10-28	7.84	7.89	7.15	7.70	232370
2008-10-29	7.82	8.54	7.54	7.89	197953
2008-10-30	8.12	8.12	7.51	7.78	317872
2008-10-31	7.81	8.64	7.56	8.25	234703
2008-11-03	8.24	8.56	8.06	8.44	144942
2008-11-04	8.73	8.93	8.35	8.47	204108
2008-11-05	8.61	8.61	8.01	8.02	202287
2008-11-06	8.31	9.20	8.31	8.82	376066
2008-11-07	8.93	9.15	8.03	8.31	205768
2008-11-10	8.54	8.71	7.86	8.07	154578
2008-11-11	8.01	8.29	7.36	7.36	239442
2008-11-12	7.21	7.39	6.73	6.74	128933
2008-11-13	6.65	7.62	5.80	7.58	1448576
2008-11-14	7.58	7.75	6.43	6.43	126600
2008-11-17	6.47	7.06	6.14	6.90	289157
2008-11-18	7.10	7.57	6.47	7.57	317409
2008-11-19	7.40	7.55	6.25	6.32	223770
2008-11-20	6.26	6.38	5.00	5.01	352747
2008-11-21	5.26	5.35	4.58	5.32	323167
2008-11-24	5.58	6.33	5.50	6.27	248535
2008-11-25	6.38	6.46	5.99	6.41	153836
2008-11-26	6.23	7.12	6.02	6.94	211002
2008-11-28	6.72	7.63	6.72	7.57	60927
2008-12-01	7.27	7.64	6.00	6.05	141213
2008-12-02	6.13	6.20	5.80	6.13	183326
2008-12-03	5.92	6.64	5.81	6.50	193082
2008-12-04	6.48	6.48	4.97	5.15	329280
2008-12-05	5.10	5.65	4.98	5.64	210985
2008-12-08	5.79	6.00	5.51	5.62	238085
2008-12-09	5.53	5.76	5.28	5.31	196316
2008-12-10	5.40	5.87	5.37	5.80	260112
2008-12-11	5.70	6.20	5.50	5.65	309154
2008-12-12	5.46	5.84	5.46	5.78	266526
2008-12-15	5.82	6.03	5.50	5.61	149926
2008-12-16	5.61	6.29	5.56	6.29	149574
2008-12-17	6.19	6.62	6.07	6.38	228959
2008-12-18	6.40	6.52	5.95	6.18	163138
2008-12-19	6.43	6.56	6.08	6.36	239415
2008-12-22	6.36	6.39	5.56	5.98	115613
2008-12-23	5.98	6.38	5.78	5.92	137920
2008-12-24	5.89	6.29	5.86	6.11	109256
2008-12-26	6.11	6.23	5.95	6.14	73756
2008-12-29	6.15	6.26	5.92	6.08	102841
2008-12-30	6.18	6.48	5.90	6.44	152048
2008-12-31	6.35	6.93	6.18	6.87	229901
2009-01-02	6.98	7.83	6.84	7.18	175405
2009-01-05	7.15	7.73	7.01	7.56	129039
2009-01-06	7.64	8.20	7.54	7.99	108810
2009-01-07	7.77	8.51	7.45	8.51	173503
2009-01-08	8.45	8.55	7.72	7.93	163953
2009-01-09	6.92	7.00	6.25	6.71	533139
2009-01-12	6.71	6.74	5.64	5.78	348785
2009-01-13	5.78	5.83	5.52	5.59	129104
2009-01-14	5.54	5.55	5.25	5.35	121101
2009-01-15	5.38	5.92	5.04	5.91	242963
2009-01-16	5.99	6.14	5.42	6.01	252636
2009-01-20	5.92	5.99	5.27	5.27	226574
2009-01-21	5.39	6.40	5.32	6.40	273392
2009-01-22	6.18	6.18	5.71	5.77	131056
2009-01-23	5.55	5.97	5.49	5.69	77942
2009-01-26	5.60	6.06	5.60	5.87	107953
2009-01-27	5.98	6.11	5.77	6.11	105098
2009-01-28	6.32	6.74	6.15	6.65	190159
2009-01-29	6.56	6.56	5.50	5.58	232389
2009-01-30	5.69	5.85	5.50	5.55	151234
2009-02-02	5.55	6.35	5.31	6.31	162840
2009-02-03	6.31	6.43	5.70	5.79	113103
2009-02-04	5.82	6.13	5.47	5.61	155217
2009-02-05	5.66	5.98	5.42	5.84	151556
2009-02-06	5.99	6.22	5.71	6.07	72596
2009-02-09	6.10	6.10	5.81	5.89	86933
2009-02-10	5.85	6.03	5.50	5.51	106413
2009-02-11	5.62	5.85	5.45	5.66	61061
2009-02-12	5.43	5.50	5.31	5.46	105880
2009-02-13	5.46	5.84	5.34	5.47	71295
2009-02-17	5.53	5.69	5.00	5.61	104736
2009-02-18	5.61	5.61	5.12	5.12	123305
2009-02-19	5.15	5.31	4.76	4.76	88254
2009-02-20	4.76	4.80	4.19	4.49	155911
2009-02-23	4.58	4.66	4.05	4.05	112987
2009-02-24	4.17	4.57	4.11	4.49	139793
2009-02-25	4.49	4.55	4.01	4.01	123404
2009-02-26	4.18	4.47	4.05	4.09	103899
2009-02-27	4.08	4.26	3.76	3.76	156797
2009-03-02	3.70	3.70	3.11	3.12	166146
2009-03-03	3.21	3.21	2.79	2.84	170684
2009-03-04	2.91	3.22	2.91	3.12	174338
2009-03-05	3.58	3.58	2.08	2.14	264972
2009-03-06	2.22	2.30	1.86	1.93	197393
2009-03-09	1.91	1.99	1.90	1.91	140869
2009-03-10	1.97	2.29	1.97	2.16	126761
2009-03-11	2.19	3.00	2.16	2.71	252390
2009-03-12	2.75	2.91	2.47	2.88	128705
2009-03-13	3.01	3.27	2.67	2.88	127573
2009-03-16	3.40	4.06	3.18	3.64	300775
2009-03-17	3.65	3.73	3.35	3.49	154581
2009-03-18	3.46	3.60	3.21	3.57	114256
2009-03-19	3.64	3.75	3.43	3.60	129437
2009-03-20	3.63	3.65	3.21	3.27	135714
2009-03-23	3.40	3.73	3.38	3.73	129947
2009-03-24	3.66	3.72	3.43	3.44	78280
2009-03-25	3.50	3.90	3.20	3.44	116839
2009-03-26	3.55	4.31	3.55	4.17	215831
2009-03-27	4.20	4.22	3.92	3.92	101950
2009-03-30	3.84	3.87	3.54	3.69	158873
2009-03-31	3.80	3.84	3.60	3.66	69605
2009-04-01	3.58	3.76	3.40	3.75	104675
2009-04-02	3.89	4.70	3.89	4.50	195128
2009-04-03	4.64	4.78	4.37	4.45	88201
2009-04-06	4.51	4.51	4.07	4.15	117525
2009-04-07	4.15	4.30	4.00	4.22	61794
2009-04-08	4.25	4.66	4.06	4.65	153447
2009-04-09	4.80	5.68	4.64	5.41	265801
2009-04-13	5.42	5.52	4.96	5.50	164803
2009-04-14	5.36	5.47	5.06	5.10	108523
2009-04-15	5.06	5.61	5.05	5.57	164263
2009-04-16	5.64	6.68	5.63	6.61	298146
2009-04-17	6.53	7.85	6.53	7.73	400591
2009-04-20	7.51	7.51	6.78	7.00	241399
2009-04-21	6.71	7.50	6.17	7.44	380249
2009-04-22	7.38	7.77	7.06	7.40	294130
2009-04-23	7.39	7.39	6.76	6.99	221148
2009-04-24	7.10	8.01	6.95	7.86	245820
2009-04-27	7.73	7.73	6.35	6.81	363061
2009-04-28	6.55	7.51	6.55	7.23	177011
2009-04-29	7.34	8.32	7.14	8.07	253766
2009-04-30	8.20	9.54	8.20	8.51	338332
2009-05-01	8.56	8.81	8.27	8.36	219959
2009-05-04	8.45	8.62	8.25	8.50	241542
2009-05-05	8.43	8.50	7.95	8.23	148870
2009-05-06	8.32	8.50	8.05	8.29	213996
2009-05-07	8.46	8.46	7.42	7.69	287086
2009-05-08	7.88	8.39	7.46	8.39	206435
2009-05-11	8.12	8.14	7.78	7.79	81123
2009-05-12	7.84	7.92	7.22	7.86	184141
2009-05-13	7.67	7.67	6.78	6.88	134239
2009-05-14	6.85	7.48	6.51	7.27	76302
2009-05-15	7.26	7.42	6.53	6.81	87541
2009-05-18	7.01	7.50	6.94	7.50	76108
2009-05-19	7.38	7.50	7.04	7.35	80889
2009-05-20	7.42	7.52	7.03	7.05	104617
2009-05-21	6.90	7.02	6.25	6.66	134726
2009-05-22	6.75	7.09	6.66	6.88	89183
2009-05-26	6.84	7.51	6.75	7.51	110026
2009-05-27	7.42	7.50	6.95	6.99	89946
2009-05-28	7.12	7.44	6.65	7.39	110305
2009-05-29	7.41	7.60	7.34	7.52	117506
2009-06-01	7.90	8.08	7.53	8.00	162037
2009-06-02	7.83	8.27	7.72	8.20	71213
2009-06-03	8.06	8.15	7.64	8.03	72334
2009-06-04	8.10	8.54	7.79	8.43	73104
2009-06-05	8.53	8.74	7.80	8.14	84566
2009-06-08	8.00	8.43	7.64	8.16	68801
2009-06-09	8.25	8.39	8.13	8.17	46739
2009-06-10	8.30	8.30	7.41	7.97	117299
2009-06-11	8.40	8.50	8.23	8.25	137218
2009-06-12	8.16	8.20	7.50	7.56	149860
2009-06-15	7.47	7.60	7.14	7.37	116443
2009-06-16	7.46	7.71	7.01	7.06	121918
2009-06-17	7.06	7.26	6.90	7.14	62606
2009-06-18	7.14	7.22	6.90	6.92	82690
2009-06-19	6.72	7.18	6.31	6.72	116742
2009-06-22	6.66	6.68	6.19	6.33	143312
2009-06-23	6.39	6.87	6.06	6.67	174835
2009-06-24	6.79	7.59	6.66	6.91	205247
2009-06-25	6.85	7.18	6.83	7.07	118342
2009-06-26	7.02	7.67	6.96	7.54	273442
2009-06-29	7.72	7.72	7.14	7.15	99881
2009-06-30	7.14	7.55	6.99	7.19	143141
2009-07-01	7.30	7.70	7.25	7.41	123503
2009-07-02	7.15	7.41	6.90	7.16	157239
2009-07-06	7.11	7.11	6.50	6.92	163368
2009-07-07	6.79	6.79	6.06	6.31	263515
2009-07-08	6.26	6.31	5.40	5.61	211585
2009-07-09	5.69	6.29	5.56	5.97	211141
2009-07-10	5.89	6.23	5.80	6.08	124098
2009-07-13	6.15	7.17	6.15	7.08	206859
2009-07-14	7.08	7.50	6.90	7.25	182620
2009-07-15	7.53	8.04	7.45	7.76	235331
2009-07-16	7.78	8.30	7.68	8.14	248387
2009-07-17	8.11	9.49	8.02	9.05	319107
2009-07-20	9.19	9.49	8.93	9.44	226028
2009-07-21	9.50	9.75	8.90	9.25	200233
2009-07-22	9.11	9.45	8.92	9.13	138237
2009-07-23	9.19	9.62	9.02	9.45	160869
2009-07-24	9.21	9.75	9.19	9.61	120694
2009-07-27	9.50	9.88	9.43	9.60	120670
2009-07-28	9.49	10.10	9.27	10.08	132670
2009-07-29	9.98	10.19	9.37	9.56	106102
2009-07-30	9.80	10.25	9.67	10.01	162139
2009-07-31	9.93	10.78	9.93	10.49	169331
2009-08-03	10.81	10.88	10.23	10.75	191082
2009-08-04	10.57	10.89	10.04	10.54	165017
2009-08-05	10.53	10.53	9.80	10.23	121305
2009-08-06	10.28	10.39	9.87	10.30	108409
2009-08-07	10.49	12.15	10.36	11.80	271136
2009-08-10	11.64	13.20	11.41	12.02	243141
2009-08-11	11.95	12.02	11.42	11.67	131031
2009-08-12	11.72	12.85	11.66	12.27	126382
2009-08-13	12.45	12.89	12.23	12.37	81594
2009-08-14	12.50	12.50	11.82	12.05	127248
2009-08-17	11.75	11.75	10.55	10.88	150741
2009-08-18	10.90	11.57	10.81	11.10	123882
2009-08-19	10.81	11.17	10.75	10.99	86204
2009-08-20	10.89	11.58	10.83	11.26	108409
2009-08-21	11.54	13.64	11.48	13.46	343831
2009-08-24	13.73	14.67	13.18	13.48	212827
2009-08-25	13.86	14.30	13.21	13.67	147674
2009-08-26	13.72	14.00	13.24	13.44	106195
2009-08-27	13.12	13.96	12.78	13.82	91355
2009-08-28	14.32	14.32	13.13	13.40	79228
2009-08-31	13.25	13.25	12.70	12.87	112300
2009-09-01	12.74	13.44	11.77	11.78	151932
2009-09-02	11.69	11.70	10.93	10.97	108567
2009-09-03	11.02	12.48	11.01	12.30	169299
2009-09-04	12.08	13.13	12.00	13.12	168112
2009-09-08	13.44	13.44	12.31	12.40	143918
2009-09-09	12.17	13.43	12.14	12.91	96168
2009-09-10	12.93	13.44	12.93	13.31	91564
2009-09-11	13.30	13.80	12.88	13.33	93747
2009-09-14	13.15	13.81	13.01	13.65	49654
2009-09-15	13.60	14.00	13.46	13.60	48658
2009-09-16	13.71	14.00	13.59	13.91	72948
2009-09-17	13.87	14.05	13.32	13.55	60208
2009-09-18	13.65	14.00	13.25	13.44	134292
2009-09-21	13.19	13.29	12.65	12.94	96364
2009-09-22	13.30	13.47	12.72	12.82	121660
2009-09-23	12.89	12.89	12.24	12.25	102533
2009-09-24	12.36	12.60	11.77	12.05	81195
2009-09-25	11.97	12.16	11.66	11.92	53024
2009-09-28	12.00	12.75	11.85	12.15	84094
2009-09-29	12.16	12.62	12.07	12.23	58915
2009-09-30	12.28	12.33	11.43	11.71	89467
2009-10-01	11.59	11.65	10.55	10.57	122327
2009-10-02	10.51	11.20	10.00	10.56	125207
2009-10-05	10.65	11.18	10.52	11.07	104002
2009-10-06	11.22	11.43	11.01	11.31	38972
2009-10-07	11.21	11.40	11.06	11.14	27536
2009-10-08	11.25	11.71	10.96	11.26	56865
2009-10-09	11.30	11.73	11.30	11.70	48778
2009-10-12	11.75	12.03	11.15	11.18	101655
2009-10-13	10.93	11.30	10.72	11.27	66692
2009-10-14	11.61	11.63	11.32	11.47	70778
2009-10-15	11.30	11.46	10.88	11.18	44292
2009-10-16	11.07	11.16	10.71	10.87	72972
2009-10-19	10.91	11.09	10.62	10.99	79577
2009-10-20	10.88	11.15	10.45	10.53	66034
2009-10-21	10.40	10.98	10.08	10.16	108982
2009-10-22	10.10	10.87	9.90	10.72	132336
2009-10-23	10.72	10.94	9.92	9.94	89464
2009-10-26	9.94	10.59	9.84	10.02	529010
2009-10-27	10.12	10.24	9.70	9.82	98829
2009-10-28	9.70	10.20	9.14	9.21	109431
2009-10-29	9.30	9.83	9.30	9.61	67350
2009-10-30	9.51	9.60	8.60	8.88	135704
2009-11-02	8.98	9.30	8.51	8.94	95187
2009-11-03	9.10	9.63	9.02	9.54	142282
2009-11-04	9.56	9.75	9.03	9.07	111464
2009-11-05	9.25	10.16	9.25	10.03	105973
2009-11-06	9.73	10.00	9.59	9.76	88526
2009-11-09	9.98	10.27	9.91	10.13	88044
2009-11-10	10.00	10.13	9.50	9.78	129074
2009-11-11	9.93	10.05	9.48	9.75	137037
2009-11-12	10.25	10.70	9.50	9.70	173522
2009-11-13	9.75	10.22	9.29	10.11	101505
2009-11-16	10.30	11.74	10.25	11.64	173310
2009-11-17	11.49	11.49	10.68	11.21	177581
2009-11-18	11.25	11.25	10.77	10.93	112679
2009-11-19	10.74	11.45	10.15	11.15	170550
2009-11-20	11.05	11.20	10.21	10.39	171922
2009-11-23	10.55	11.25	10.55	10.87	120367
2009-11-24	10.91	11.05	10.46	10.92	45748
2009-11-25	10.99	11.20	10.68	10.85	55363
2009-11-27	10.26	10.71	10.15	10.26	42686
2009-11-30	10.35	10.79	9.82	10.73	127095
2009-12-01	10.95	11.58	10.95	11.38	165798
2009-12-02	11.39	11.95	11.26	11.64	90178
2009-12-03	11.68	11.94	10.96	11.00	73086
2009-12-04	11.35	11.91	11.18	11.84	74799
2009-12-07	11.86	12.32	11.73	11.96	96625
2009-12-08	11.83	12.11	11.47	11.79	57634
2009-12-09	11.84	11.88	11.16	11.49	97607
2009-12-10	11.61	11.72	11.09	11.24	64593
2009-12-11	11.37	11.62	11.14	11.31	84734
2009-12-14	11.48	11.53	11.17	11.50	44634
2009-12-15	11.56	11.91	11.21	11.30	111717
2009-12-16	11.44	11.60	10.83	11.04	106541
2009-12-17	10.88	11.06	10.42	10.70	87513
2009-12-18	10.86	10.99	10.24	10.30	172401
2009-12-21	10.44	10.78	10.13	10.41	100559
2009-12-22	10.48	10.75	10.31	10.54	106073
2009-12-23	10.62	10.98	10.60	10.85	87306
2009-12-24	10.90	11.02	10.82	10.85	21808
2009-12-28	10.88	10.90	10.61	10.81	36821
2009-12-29	10.85	10.85	10.67	10.78	18853
2009-12-30	10.66	10.89	10.38	10.60	45814
2009-12-31	10.57	10.70	10.34	10.38	55386
2010-01-04	10.67	11.05	10.50	10.97	89201
2010-01-05	10.92	10.92	10.34	10.39	118041
2010-01-06	10.33	10.38	10.00	10.22	129226
2010-01-07	10.16	10.46	10.01	10.40	90078
2010-01-08	10.29	10.52	10.23	10.32	129437
2010-01-11	10.41	10.41	9.85	9.88	148382
2010-01-12	9.76	10.00	9.42	9.52	99036
2010-01-13	9.56	9.94	9.55	9.83	102729
2010-01-14	9.81	10.03	9.80	9.91	60079
2010-01-15	9.96	9.96	9.51	9.55	118335
2010-01-19	9.61	9.95	9.50	9.78	103462
2010-01-20	9.70	9.71	9.41	9.45	90841
2010-01-21	9.46	9.55	8.75	8.84	136160
2010-01-22	8.80	9.07	8.73	8.81	90707
2010-01-25	8.93	8.93	8.39	8.45	89710
2010-01-26	8.30	8.52	8.19	8.26	66174
2010-01-27	8.20	8.56	8.16	8.49	69391
2010-01-28	8.62	8.62	8.02	8.14	79021
2010-01-29	8.24	8.48	8.12	8.15	88451
2010-02-01	8.23	8.34	8.14	8.21	69243
2010-02-02	8.32	8.43	8.10	8.36	95643
2010-02-03	8.30	8.45	8.12	8.23	76011
2010-02-04	8.13	8.13	7.65	7.70	108551
2010-02-05	7.75	8.01	7.42	7.93	93982
2010-02-08	8.16	8.45	8.11	8.21	209617
2010-02-09	8.49	9.05	8.19	8.93	188163
2010-02-10	8.85	8.88	8.41	8.61	90252
2010-02-11	8.60	8.98	8.39	8.94	138556
2010-02-12	8.76	9.00	8.68	9.00	89326
2010-02-16	9.05	9.42	9.05	9.40	90629
2010-02-17	9.43	9.69	9.40	9.59	78089
2010-02-18	9.60	9.82	9.44	9.81	74810
2010-02-19	9.78	9.87	9.47	9.52	72546
2010-02-22	9.55	9.62	9.25	9.39	46099
2010-02-23	9.38	9.38	9.08	9.17	27494
2010-02-24	9.20	9.30	9.07	9.28	31431
2010-02-25	9.03	9.45	8.91	9.43	46578
2010-02-26	9.47	9.52	9.15	9.19	44784
2010-03-01	9.32	9.65	9.26	9.36	66906
2010-03-02	9.37	9.65	9.32	9.52	122069
2010-03-03	9.57	9.61	9.40	9.45	52800
2010-03-04	9.48	9.56	9.23	9.42	41630
2010-03-05	9.50	9.91	9.42	9.88	62219
2010-03-08	9.85	9.96	9.65	9.86	59729
2010-03-09	9.81	10.50	9.81	10.19	121018
2010-03-10	10.29	10.36	9.84	9.97	73885
2010-03-11	9.85	10.53	9.76	10.48	134682
2010-03-12	10.51	10.60	10.26	10.36	48319
2010-03-15	10.86	11.04	10.71	10.92	144269
2010-03-16	10.93	11.07	10.46	10.73	98986
2010-03-17	10.81	10.93	10.67	10.68	80418
2010-03-18	10.76	10.96	10.67	10.70	81033
2010-03-19	10.79	10.79	10.37	10.64	126907
2010-03-22	10.49	10.92	10.44	10.80	74747
2010-03-23	10.78	11.00	10.70	10.90	104182
2010-03-24	10.78	10.95	10.68	10.70	66251
2010-03-25	10.82	10.98	10.51	10.52	70362
2010-03-26	10.56	10.91	10.56	10.81	97845
2010-03-29	10.84	10.94	10.59	10.81	91806
2010-03-30	10.85	10.99	10.64	10.83	58160
2010-03-31	10.78	11.20	10.76	11.01	110895
2010-04-01	11.28	11.30	10.89	11.12	98804
2010-04-05	11.11	12.05	11.08	11.99	236737
2010-04-06	11.83	12.47	11.50	12.07	300093
2010-04-07	11.88	12.52	11.88	12.50	310789
2010-04-08	12.45	13.69	12.20	13.60	339419
2010-04-09	13.62	13.68	12.94	13.38	217602
2010-04-12	13.37	15.18	13.30	14.93	475387
2010-04-13	14.78	15.47	14.78	15.07	326209
2010-04-14	15.14	16.29	15.00	16.05	363133
2010-04-15	16.03	17.07	15.80	16.81	460546
2010-04-16	16.68	17.22	16.39	16.59	268497
2010-04-19	16.40	16.60	15.85	16.14	212912
2010-04-20	16.24	16.77	15.94	16.34	223883
2010-04-21	16.34	16.72	16.23	16.59	137095
2010-04-22	16.31	17.48	16.09	17.45	244572
2010-04-23	17.39	18.00	17.29	17.37	201865
2010-04-26	17.33	17.48	17.08	17.13	111420
2010-04-27	17.02	17.32	16.34	16.51	121911
2010-04-28	16.67	16.87	16.25	16.74	97955
2010-04-29	16.95	17.38	16.70	17.05	126046
2010-04-30	17.00	17.01	16.12	16.28	165975
2010-05-03	15.46	15.90	15.25	15.66	263967
2010-05-04	15.32	15.32	14.61	15.08	210857
2010-05-05	14.90	14.95	13.82	14.19	432342
2010-05-06	13.98	14.67	13.08	13.63	850808
2010-05-07	12.90	13.40	12.48	12.55	3089693
2010-05-10	13.27	14.00	12.90	13.49	758163
2010-05-11	13.33	14.50	13.04	14.27	526511
2010-05-12	14.23	15.57	14.13	15.48	385356
2010-05-13	15.34	15.64	14.98	15.35	285093
2010-05-14	15.10	15.11	14.42	14.79	131641
2010-05-17	15.07	15.25	14.18	14.82	328219
2010-05-18	15.14	15.40	14.21	14.44	219117
2010-05-19	14.31	14.59	13.74	14.18	216227
2010-05-20	13.55	13.69	12.79	12.92	455026
2010-05-21	12.58	13.60	12.51	13.16	251956
2010-05-24	13.10	13.42	12.88	13.02	136157
2010-05-25	12.53	12.99	12.31	12.95	265599
2010-05-26	13.08	14.23	13.08	13.53	285682
2010-05-27	14.03	14.92	13.86	14.85	311798
2010-05-28	14.85	15.10	14.05	14.31	749100
2010-06-01	14.05	14.14	13.03	13.06	243754
2010-06-02	13.17	13.71	12.79	13.65	179086
2010-06-03	13.57	14.00	13.41	13.93	102862
2010-06-04	13.31	13.51	12.45	12.51	285089
2010-06-07	12.60	12.86	12.10	12.12	313375
2010-06-08	12.17	12.29	11.17	11.54	279284
2010-06-09	11.73	12.07	11.40	11.53	164442
2010-06-10	11.94	12.42	11.70	12.40	140490
2010-06-11	12.13	12.79	12.10	12.77	131398
2010-06-14	13.04	13.48	12.57	12.68	166561
2010-06-15	12.87	13.69	12.76	13.59	130887
2010-06-16	13.37	13.79	13.18	13.36	95483
2010-06-17	13.40	13.89	13.24	13.47	122036
2010-06-18	13.57	13.82	13.22	13.54	165127
2010-06-21	13.88	13.88	13.18	13.33	87579
2010-06-22	13.36	13.59	12.73	12.78	116590
2010-06-23	12.64	12.75	12.35	12.56	103812
2010-06-24	12.42	13.02	12.09	12.52	184171
2010-06-25	12.62	12.89	12.13	12.65	404188
2010-06-28	12.70	12.79	12.23	12.47	95953
2010-06-29	12.21	12.23	11.35	11.49	147050
2010-06-30	11.44	11.83	11.00	11.20	194665
2010-07-01	11.19	11.36	10.41	10.75	237873
2010-07-02	10.94	10.94	10.12	10.29	160819
2010-07-06	10.59	10.81	9.90	10.04	223789
2010-07-07	10.09	10.81	9.86	10.79	264771
2010-07-08	11.60	12.74	11.15	11.91	495957
2010-07-09	12.20	13.84	11.91	13.58	464227
2010-07-12	13.64	14.31	13.58	14.00	452877
2010-07-13	14.46	15.26	14.28	15.00	737557
2010-07-14	15.00	15.45	14.75	14.98	610828
2010-07-15	14.97	15.23	14.28	14.65	387271
2010-07-16	14.46	14.46	13.28	13.39	291490
2010-07-19	13.40	14.20	13.10	13.37	246693
2010-07-20	13.02	13.53	12.65	13.51	273341
2010-07-21	13.63	13.77	12.69	12.75	212528
2010-07-22	13.17	13.88	13.02	13.60	274945
2010-07-23	13.64	13.81	13.26	13.48	318104
2010-07-26	13.37	14.01	13.11	13.95	214913
2010-07-27	14.24	14.45	13.69	13.69	146134
2010-07-28	13.69	13.99	13.53	13.59	155060
2010-07-29	13.77	13.97	13.26	13.50	144066
2010-07-30	13.21	13.59	12.94	13.06	267591
2010-08-02	13.49	13.95	13.46	13.70	114676
2010-08-03	13.48	13.67	13.02	13.25	157312
2010-08-04	13.34	13.68	13.18	13.38	80523
2010-08-05	13.15	13.38	12.85	12.86	154005
2010-08-06	12.69	13.43	12.58	12.85	306198
2010-08-09	13.03	13.07	12.70	12.82	153827
2010-08-10	12.50	12.93	12.25	12.61	241554
2010-08-11	12.33	12.33	11.40	11.46	246849
2010-08-12	11.32	11.46	11.05	11.08	161622
2010-08-13	11.03	11.10	10.15	10.22	314683
2010-08-16	10.09	10.73	10.03	10.41	232828
2010-08-17	10.43	11.00	10.30	10.64	279156
2010-08-18	10.65	11.79	10.40	11.48	244196
2010-08-19	11.43	11.46	10.60	10.64	244578
2010-08-20	10.53	10.87	10.20	10.78	212426
2010-08-23	10.89	11.09	10.09	10.12	216203
2010-08-24	10.09	10.09	9.46	9.51	335779
2010-08-25	9.30	10.30	9.10	9.85	512686
2010-08-26	10.41	10.93	10.33	10.50	277210
2010-08-27	11.03	11.82	10.98	11.65	455082
2010-08-30	11.67	11.67	10.98	11.00	256160
2010-08-31	10.99	12.29	10.94	11.67	455919
2010-09-01	12.00	12.21	11.72	12.20	417266
2010-09-02	12.14	12.59	11.95	12.47	221459
2010-09-03	12.59	12.99	12.55	12.89	184248
2010-09-07	12.74	12.87	12.00	12.09	232419
2010-09-08	12.11	12.33	11.93	12.07	179287
2010-09-09	12.41	12.50	12.01	12.19	166519
2010-09-10	12.24	12.89	12.24	12.81	196241
2010-09-13	12.91	13.61	12.91	13.31	472257
2010-09-14	13.19	13.65	13.03	13.24	275668
2010-09-15	13.16	13.30	12.84	12.92	166651
2010-09-16	12.85	13.03	12.48	12.78	96234
2010-09-17	12.98	13.25	12.47	12.67	330831
2010-09-20	12.75	13.10	12.53	13.02	317751
2010-09-21	12.99	13.21	12.71	12.97	374912
2010-09-22	12.93	13.18	12.42	13.13	345380
2010-09-23	12.89	13.29	12.75	12.79	405225
2010-09-24	13.11	13.47	13.03	13.26	336855
2010-09-27	13.24	15.48	12.99	15.23	1032950
2010-09-28	15.72	16.24	15.20	15.70	977706
2010-09-29	15.54	15.86	15.23	15.45	640476
2010-09-30	15.70	15.80	15.30	15.59	263070
2010-10-01	16.04	16.24	15.85	16.03	318348
2010-10-04	15.97	16.07	15.06	15.26	278222
2010-10-05	15.51	16.24	15.25	16.00	198517
2010-10-06	15.89	16.03	15.59	15.75	160557
2010-10-07	15.78	15.92	15.33	15.78	259734
2010-10-08	15.83	16.25	15.56	15.82	311255
2010-10-11	15.84	16.95	15.77	16.22	616107
2010-10-12	16.22	16.77	15.39	16.56	327679
2010-10-13	16.78	18.49	16.78	18.29	870326
2010-10-14	18.41	18.95	17.85	18.90	389079
2010-10-15	19.06	19.19	17.81	17.93	440889
2010-10-18	18.02	18.83	17.89	18.49	197884
2010-10-19	18.05	18.70	17.60	18.34	356301
2010-10-20	18.11	18.79	17.75	18.44	295805
2010-10-21	18.63	18.70	17.52	18.16	325952
2010-10-22	18.22	19.22	18.17	18.99	272919
2010-10-25	19.17	19.70	18.62	18.91	234810
2010-10-26	18.74	19.21	18.50	19.00	181192
2010-10-27	18.73	19.03	18.24	18.86	219697
2010-10-28	19.06	19.25	18.40	18.66	308994
2010-10-29	18.54	18.80	18.17	18.20	270228
2010-11-01	18.26	18.75	17.93	18.08	236502
2010-11-02	18.59	19.05	18.11	18.96	228270
2010-11-03	18.86	19.13	18.60	19.05	195671
2010-11-04	19.48	19.85	19.00	19.21	239842
2010-11-05	19.08	19.61	19.08	19.56	276304
2010-11-08	19.45	19.99	19.23	19.63	429477
2010-11-09	19.74	20.18	19.59	19.78	447629
2010-11-10	18.77	19.50	16.49	19.41	912959
2010-11-11	19.14	19.75	18.98	19.24	347771
2010-11-12	18.94	19.24	18.10	18.19	323103
2010-11-15	18.42	18.69	17.95	18.02	165907
2010-11-16	17.55	18.00	17.17	17.81	428967
2010-11-17	17.83	17.86	17.46	17.59	157351
2010-11-18	17.95	18.55	17.95	18.32	213153
2010-11-19	18.36	18.79	18.04	18.26	194000
2010-11-22	18.13	18.71	18.11	18.66	242649
2010-11-23	18.23	18.44	18.01	18.09	222854
2010-11-24	18.31	18.98	18.25	18.95	156498
2010-11-26	18.71	19.00	18.57	18.66	45017
2010-11-29	18.54	18.83	18.35	18.41	177057
2010-11-30	18.25	18.85	18.25	18.76	216595
2010-12-01	19.22	19.48	18.96	19.41	208534
2010-12-02	19.41	19.94	19.32	19.82	142170
2010-12-03	19.63	20.25	19.32	20.16	171242
2010-12-06	20.05	20.65	19.75	20.31	181288
2010-12-07	20.73	21.00	20.31	20.37	162994
2010-12-08	20.42	20.99	20.32	20.82	198920
2010-12-09	21.02	21.42	20.63	21.26	175382
2010-12-10	21.25	22.94	20.99	22.90	330490
2010-12-13	23.05	23.05	22.41	22.73	223648
2010-12-14	20.88	21.34	20.13	20.90	1320985
2010-12-15	20.82	21.63	20.76	21.51	508140
2010-12-16	21.53	21.64	21.32	21.60	399317
2010-12-17	21.52	21.85	21.22	21.67	324485
2010-12-20	21.82	21.91	21.44	21.65	160949
2010-12-21	21.76	22.04	21.73	21.97	274663
2010-12-22	21.99	21.99	21.60	21.74	177471
2010-12-23	21.75	21.94	21.25	21.42	135095
2010-12-27	21.35	21.51	21.21	21.47	120350
2010-12-28	21.53	21.80	21.25	21.75	197876
2010-12-29	21.84	21.97	21.73	21.77	152281
2010-12-30	21.80	21.89	21.56	21.66	156707
2010-12-31	21.64	21.74	20.84	20.99	223550
2011-01-03	21.15	21.79	20.40	20.47	532512
2011-01-04	20.59	20.83	19.86	20.09	438051
2011-01-05	20.06	21.20	20.04	20.88	267465
2011-01-06	20.95	20.99	20.08	20.17	225466
2011-01-07	20.31	21.64	20.30	21.14	609892
2011-01-10	21.08	21.21	20.38	20.45	325850
2011-01-11	20.58	20.70	20.14	20.34	210697
2011-01-12	20.56	20.85	20.02	20.18	241023
2011-01-13	20.22	20.40	20.00	20.40	243190
2011-01-14	20.41	20.62	20.12	20.40	239389
2011-01-18	20.28	20.87	20.28	20.82	329538
2011-01-19	20.87	20.99	20.47	20.96	481933
2011-01-20	20.90	21.36	20.70	21.16	404290
2011-01-21	21.30	21.76	21.02	21.49	397738
2011-01-24	21.49	22.82	21.44	22.36	455669
2011-01-25	22.23	22.96	22.13	22.92	459680
2011-01-26	23.00	24.35	22.97	24.05	841632
2011-01-27	24.06	24.69	24.01	24.43	355461
2011-01-28	24.40	24.96	23.30	23.43	399576
2011-01-31	23.54	24.25	23.39	23.67	376664
2011-02-01	23.96	25.35	23.68	25.18	333795
2011-02-02	25.07	25.44	24.40	24.61	208134
2011-02-03	24.55	24.60	23.81	24.18	233182
2011-02-04	24.27	24.44	23.42	23.91	196136
2011-02-07	24.01	25.19	23.78	24.86	246222
2011-02-08	24.90	25.26	24.40	25.26	279747
2011-02-09	25.13	25.23	24.51	24.92	255189
2011-02-10	24.62	25.05	24.47	24.83	186016
2011-02-11	24.73	25.07	24.61	25.04	206809
2011-02-14	25.05	25.24	24.95	25.13	163612
2011-02-15	25.05	25.19	24.83	25.02	219786
2011-02-16	25.23	25.99	25.23	25.90	175498
2011-02-17	25.74	26.46	25.47	26.35	228836
2011-02-18	26.48	26.48	25.70	26.05	233950
2011-02-22	25.57	26.04	24.74	25.00	339966
2011-02-23	24.97	25.24	23.13	23.74	331091
2011-02-24	23.71	24.33	23.32	23.80	327505
2011-02-25	24.00	24.70	24.00	24.68	146993
2011-02-28	24.96	25.18	24.18	24.98	241596
2011-03-01	25.06	25.42	23.90	24.00	223854
2011-03-02	23.97	24.83	23.85	24.29	220844
2011-03-03	24.70	25.38	24.63	25.20	162432
2011-03-04	25.30	25.41	24.49	24.78	229833
2011-03-07	24.97	25.24	23.64	24.19	255264
2011-03-08	24.20	25.85	24.18	25.18	241201
2011-03-09	25.18	26.30	25.04	25.82	362662
2011-03-10	25.30	25.33	24.66	25.04	261896
2011-03-11	24.75	25.32	24.51	24.99	313356
2011-03-14	24.68	25.17	24.28	24.88	157137
2011-03-15	24.48	26.29	23.80	26.15	396729
2011-03-16	26.15	28.01	26.10	27.51	916990
2011-03-17	28.20	28.60	27.07	27.53	516648
2011-03-18	27.90	28.25	27.71	28.22	480197
2011-03-21	28.59	30.38	28.59	30.00	551341
2011-03-22	30.07	30.12	29.08	29.12	455839
2011-03-23	29.11	29.30	27.89	28.48	390609
2011-03-24	28.77	28.87	27.55	28.51	350372
2011-03-25	28.76	29.38	28.28	28.46	377550
2011-03-28	28.57	30.16	28.39	29.67	538740
2011-03-29	29.13	29.19	27.79	28.20	618097
2011-03-30	27.20	27.96	26.49	27.67	3419482
2011-03-31	27.87	29.38	27.71	28.38	2405144
2011-04-01	28.60	29.24	28.26	28.72	511568
2011-04-04	28.96	29.20	28.31	28.81	784420
2011-04-05	28.80	29.40	28.50	28.79	455455
2011-04-06	28.97	29.30	27.80	28.38	835957
2011-04-07	28.50	28.53	27.03	27.56	1842982
2011-04-08	27.92	27.92	25.82	26.22	1421650
2011-04-11	26.22	26.60	24.94	25.16	823971
2011-04-12	24.92	25.15	24.33	24.41	445803
2011-04-13	24.59	24.90	24.10	24.50	623770
2011-04-14	24.18	24.98	24.11	24.67	517503
2011-04-15	24.82	24.97	24.42	24.84	607250
2011-04-18	24.35	25.19	24.19	24.96	617517
2011-04-19	25.20	26.16	25.13	25.92	661926
2011-04-20	26.47	26.76	25.44	25.68	822441
2011-04-21	25.93	26.42	25.36	26.31	247138
2011-04-25	26.31	26.49	26.01	26.11	206078
2011-04-26	26.30	27.00	26.20	26.56	511818
2011-04-27	26.65	27.50	26.40	27.22	431890
2011-04-28	27.03	27.31	26.56	26.92	552849
2011-04-29	27.01	27.43	26.82	27.07	274725
2011-05-02	27.17	27.22	25.28	25.48	451028
2011-05-03	25.40	25.66	24.48	24.84	609974
2011-05-04	24.78	25.29	24.31	24.34	613258
2011-05-05	24.23	25.62	24.15	25.02	418401
2011-05-06	25.41	25.87	25.13	25.23	362740
2011-05-09	25.14	25.55	24.90	25.25	165434
2011-05-10	26.19	27.66	26.19	27.61	874875
2011-05-11	27.61	27.74	26.84	27.18	676234
2011-05-12	26.97	27.13	26.27	26.55	360160
2011-05-13	26.53	26.64	25.43	25.58	276999
2011-05-16	25.38	25.84	25.06	25.06	304330
2011-05-17	24.93	24.93	23.44	23.67	758198
2011-05-18	23.60	24.81	23.60	24.61	271479
2011-05-19	24.90	25.15	24.41	24.61	315568
2011-05-20	24.48	24.55	23.80	24.03	304881
2011-05-23	23.47	23.97	23.15	23.59	343566
2011-05-24	23.76	24.37	23.58	23.75	471544
2011-05-25	23.71	24.17	23.58	23.95	439772
2011-05-26	23.86	24.63	23.64	24.49	452878
2011-05-27	24.59	25.00	24.58	24.98	217003
2011-05-31	25.35	26.26	25.12	26.06	393804
2011-06-01	25.92	26.16	24.55	24.66	482583
2011-06-02	24.62	25.11	24.19	24.38	438742
2011-06-03	23.75	24.13	23.32	23.63	289915
2011-06-06	23.51	23.67	22.06	22.19	509473
2011-06-07	22.45	22.81	21.75	21.80	756856
2011-06-08	21.12	21.78	21.00	21.38	558451
2011-06-09	21.46	22.31	21.17	22.10	503460
2011-06-10	21.91	22.03	20.94	21.16	534811
2011-06-13	21.18	21.31	20.30	20.60	455011
2011-06-14	20.95	21.50	20.82	21.31	465750
2011-06-15	20.91	21.23	20.09	20.17	510946
2011-06-16	20.20	20.51	19.10	19.17	598630
2011-06-17	19.52	19.92	19.06	19.33	474491
2011-06-20	19.32	20.19	19.32	19.62	622997
2011-06-21	19.86	20.28	19.64	20.22	605467
2011-06-22	20.11	21.03	20.10	20.13	378762
2011-06-23	19.72	20.08	19.15	19.93	418323
2011-06-24	20.04	20.38	19.52	19.80	627329
2011-06-27	19.80	20.48	19.61	20.39	371637
2011-06-28	20.32	20.77	20.05	20.35	458821
2011-06-29	19.89	19.89	18.90	19.03	1314995
2011-06-30	18.98	20.19	18.82	19.76	776780
2011-07-01	19.82	20.93	19.72	20.66	402938
2011-07-05	20.62	20.76	20.05	20.34	353054
2011-07-06	20.27	21.19	20.19	21.13	483648
2011-07-07	21.46	22.14	21.36	21.97	811631
2011-07-08	20.86	22.32	20.25	21.71	1575947
2011-07-11	21.41	21.48	20.00	20.35	995134
2011-07-12	20.32	20.83	20.13	20.48	671502
2011-07-13	20.75	21.46	20.56	21.22	607146
2011-07-14	21.39	21.51	20.49	20.77	759319
2011-07-15	20.90	20.95	20.52	20.75	410681
2011-07-18	20.58	20.68	20.07	20.58	627509
2011-07-19	20.84	21.51	20.84	21.46	541013
2011-07-20	21.62	22.08	21.46	22.02	413294
2011-07-21	22.14	22.73	22.12	22.42	452744
2011-07-22	22.34	22.64	22.13	22.55	391709
2011-07-25	22.13	22.62	21.73	22.24	289360
2011-07-26	22.10	22.26	21.73	21.88	426262
2011-07-27	21.59	21.80	20.50	20.66	876198
2011-07-28	20.66	21.04	20.46	20.58	592888
2011-07-29	20.06	20.38	19.49	20.12	540481
2011-08-01	20.50	20.66	18.95	19.09	838896
2011-08-02	18.77	19.31	17.79	17.87	885870
2011-08-03	17.89	18.04	16.74	17.31	777192
2011-08-04	17.03	17.58	16.25	16.27	903550
2011-08-05	16.67	17.22	15.34	15.65	1413114
2011-08-08	14.85	15.06	12.46	12.50	1671210
2011-08-09	13.19	13.58	11.78	13.52	1380310
2011-08-10	12.88	14.84	12.88	13.24	1388116
2011-08-11	13.38	15.25	13.38	14.89	1076686
2011-08-12	14.89	15.65	14.72	14.90	741379
2011-08-15	15.63	16.52	15.63	16.39	697867
2011-08-16	16.08	16.38	15.68	15.72	498279
2011-08-17	15.76	15.78	14.86	15.06	360369
2011-08-18	14.38	14.38	13.26	13.53	599644
2011-08-19	12.79	13.60	12.73	12.96	921207
2011-08-22	13.52	13.54	12.47	12.56	554009
2011-08-23	12.69	13.85	12.59	13.85	994507
2011-08-24	13.75	15.24	13.40	15.13	1131613
2011-08-25	15.44	15.47	14.35	14.70	636792
2011-08-26	14.49	15.77	13.96	15.60	618669
2011-08-29	15.96	17.31	15.81	17.19	480908
2011-08-30	17.06	17.49	16.77	17.08	574285
2011-08-31	17.37	18.23	17.13	17.38	558953
2011-09-01	17.37	17.70	16.42	16.49	363732
2011-09-02	15.88	16.16	15.09	15.33	324039
2011-09-06	14.67	15.06	14.16	15.04	453380
2011-09-07	15.43	16.20	15.36	16.06	366339
2011-09-08	15.81	16.14	14.70	14.94	411389
2011-09-09	14.66	14.83	13.59	14.04	661486
2011-09-12	13.66	14.19	13.30	13.91	429950
2011-09-13	13.96	14.19	13.63	14.08	536732
2011-09-14	14.31	15.15	13.82	14.81	384885
2011-09-15	15.14	15.39	14.65	15.27	363396
2011-09-16	15.37	15.64	14.99	15.26	303012
2011-09-19	14.72	14.86	14.29	14.61	215225
2011-09-20	14.70	14.89	13.76	13.83	293270
2011-09-21	13.84	14.01	13.03	13.06	419886
2011-09-22	12.49	12.91	11.97	12.23	479133
2011-09-23	12.18	12.81	12.05	12.48	625042
2011-09-26	12.73	12.96	12.02	12.85	726947
2011-09-27	13.12	13.87	12.95	13.02	749294
2011-09-28	13.14	13.31	12.08	12.16	515321
2011-09-29	12.61	12.74	11.89	12.45	490891
2011-09-30	12.06	12.64	11.54	11.65	513350
2011-10-03	11.50	12.04	10.92	10.93	594293
2011-10-04	10.71	12.75	10.38	12.68	767779
2011-10-05	12.65	13.30	12.23	12.66	778975
2011-10-06	12.64	13.81	12.45	13.75	635994
2011-10-07	13.93	14.36	13.27	13.72	506411
2011-10-10	14.19	14.80	14.07	14.67	465305
2011-10-11	14.42	14.75	14.09	14.55	303997
2011-10-12	14.79	14.90	14.60	14.73	442901
2011-10-13	14.57	14.65	14.09	14.50	272712
2011-10-14	14.83	15.60	14.78	15.49	514676
2011-10-17	15.33	15.33	14.64	14.96	493878
2011-10-18	15.02	16.10	14.58	15.88	386914
2011-10-19	16.04	17.15	16.04	16.58	1025129
2011-10-20	16.70	16.82	15.85	16.81	615636
2011-10-21	17.67	17.76	16.61	17.03	607024
2011-10-24	17.18	18.02	17.07	17.94	483438
2011-10-25	17.68	18.41	17.38	17.90	643712
2011-10-26	18.13	18.26	17.40	18.10	734444
2011-10-27	19.37	20.01	18.70	19.38	807443
2011-10-28	19.46	20.72	19.29	20.00	474183
2011-10-31	19.28	19.45	18.57	18.61	263400
2011-11-01	17.32	18.52	17.32	17.88	465490
2011-11-02	18.33	18.93	18.07	18.79	441236
2011-11-03	20.57	22.90	20.17	21.79	1772088
2011-11-04	21.12	22.62	21.12	22.54	572998
2011-11-07	22.79	22.89	21.79	22.43	620437
2011-11-08	22.68	23.70	22.18	23.42	648948
2011-11-09	22.33	22.89	21.94	22.00	670979
2011-11-10	22.61	22.83	22.11	22.35	683588
2011-11-11	22.90	23.79	22.69	23.65	553836
2011-11-14	23.58	23.75	22.89	23.29	323832
2011-11-15	22.05	22.59	21.82	22.25	882864
2011-11-16	21.76	22.59	21.43	21.84	649796
2011-11-17	21.86	22.08	20.46	20.68	654551
2011-11-18	20.92	21.19	20.62	20.74	420615
2011-11-21	20.00	20.27	19.37	19.91	729421
2011-11-22	19.83	20.34	19.57	19.80	609105
2011-11-23	19.44	19.44	18.39	18.48	447746
2011-11-25	18.39	18.76	18.05	18.09	105611
2011-11-28	18.83	19.93	18.52	19.79	649120
2011-11-29	19.70	20.11	19.53	20.00	393176
2011-11-30	21.36	22.22	20.93	22.20	671142
2011-12-01	21.97	22.64	21.75	22.01	422983
2011-12-02	22.50	22.72	21.65	21.75	249521
2011-12-05	22.41	23.70	22.28	22.95	617839
2011-12-06	22.78	23.21	22.21	22.88	244254
2011-12-07	22.62	23.06	21.89	22.87	416687
2011-12-08	22.42	22.93	21.33	21.46	399000
2011-12-09	21.90	23.00	21.54	22.76	475145
2011-12-12	22.26	22.60	21.88	22.54	304121
2011-12-13	22.88	23.24	21.18	21.38	435871
2011-12-14	21.09	21.46	20.11	20.21	679196
2011-12-15	20.66	21.12	20.28	21.02	482583
2011-12-16	21.28	22.16	21.10	21.63	433319
2011-12-19	21.86	22.23	21.30	21.36	353798
2011-12-20	22.19	23.22	21.90	23.09	446996
2011-12-21	22.99	23.59	22.39	23.40	300725
2011-12-22	23.59	24.59	23.29	24.47	418407
2011-12-23	24.31	24.94	24.02	24.33	340799
2011-12-27	24.26	24.52	24.01	24.07	179562
2011-12-28	24.10	24.23	23.66	23.81	275447
2011-12-29	24.02	24.40	23.86	24.10	295575
2011-12-30	23.98	24.46	23.91	24.28	275620
2012-01-03	24.94	25.50	23.45	23.79	594737
2012-01-04	22.56	23.57	21.85	23.46	1049010
2012-01-05	23.24	24.19	22.83	23.89	561097
2012-01-06	24.06	26.18	22.59	25.89	2214890
2012-01-09	25.89	26.10	25.50	25.74	698007
2012-01-10	26.28	26.38	25.88	26.14	509776
2012-01-11	25.97	26.66	25.85	26.17	586720
2012-01-12	26.33	26.62	24.91	25.05	690826
2012-01-13	24.52	25.73	23.86	25.56	714163
2012-01-17	25.95	26.20	24.56	24.76	420364
2012-01-18	24.75	25.02	24.03	24.36	650046
2012-01-19	24.55	24.60	23.88	24.03	491230
2012-01-20	23.95	23.98	23.04	23.30	439292
2012-01-23	23.41	23.80	22.86	23.11	365080
2012-01-24	22.75	22.99	22.31	22.83	788348
2012-01-25	22.77	23.36	22.24	22.90	787949
2012-01-26	23.08	23.64	22.53	22.89	531811
2012-01-27	22.69	23.20	22.48	22.93	528725
2012-01-30	22.47	22.91	22.11	22.50	546498
2012-01-31	22.75	22.75	22.03	22.25	453557
2012-02-01	22.42	22.71	22.10	22.29	1175103
2012-02-02	22.45	23.54	22.38	23.45	777353
2012-02-03	24.07	25.59	23.94	25.20	910989
2012-02-06	24.93	25.20	24.04	24.81	802955
2012-02-07	24.94	25.71	24.52	25.54	606589
2012-02-08	25.67	26.09	25.15	25.78	573396
2012-02-09	25.91	25.91	24.76	24.83	394589
2012-02-10	24.50	24.72	23.93	23.98	360475
2012-02-13	24.47	24.60	24.06	24.47	378623
2012-02-14	24.23	24.37	23.61	23.91	383747
2012-02-15	24.03	24.10	22.90	22.97	445733
2012-02-16	23.07	23.93	22.95	23.87	556634
2012-02-17	24.15	25.02	24.02	24.77	453369
2012-02-21	24.88	24.98	24.35	24.59	437642
2012-02-22	24.54	24.76	23.91	24.66	513966
2012-02-23	24.62	24.78	23.82	24.73	340238
2012-02-24	24.77	25.03	24.20	24.33	304349
2012-02-27	24.02	25.51	23.66	25.34	444243
2012-02-28	25.37	26.28	25.15	25.69	644616
2012-02-29	25.74	26.09	25.27	25.28	578411
2012-03-01	25.40	26.04	25.18	25.39	382498
2012-03-02	25.40	25.74	24.24	24.81	338282
2012-03-05	24.59	24.73	23.90	24.06	267972
2012-03-06	23.66	23.73	21.77	21.99	668729
2012-03-07	22.00	22.98	21.90	22.28	599177
2012-03-08	22.65	22.89	22.30	22.49	725200
2012-03-09	22.60	23.80	22.56	23.65	434102
2012-03-12	23.77	23.77	22.22	22.26	379743
2012-03-13	22.47	22.82	22.12	22.45	666618
2012-03-14	22.47	22.56	21.38	21.77	599710
2012-03-15	21.80	22.44	21.67	22.15	765962
2012-03-16	22.32	22.92	22.27	22.47	405503
2012-03-19	22.47	22.90	22.16	22.49	272484
2012-03-20	22.18	22.35	21.83	22.13	246141
2012-03-21	22.27	22.34	21.68	22.16	597690
2012-03-22	21.80	21.98	20.95	21.07	350847
2012-03-23	20.53	21.71	20.06	21.60	588496
2012-03-26	21.85	22.00	21.13	21.14	478398
2012-03-27	21.18	21.30	20.56	20.85	546729
2012-03-28	20.76	20.99	19.69	20.13	595594
2012-03-29	19.91	20.03	19.64	19.91	313548
2012-03-30	20.13	20.13	19.66	19.79	347439
2012-04-02	19.59	20.55	19.39	20.31	419541
2012-04-03	20.30	20.51	20.02	20.08	393200
2012-04-04	19.71	19.85	19.37	19.63	434099
2012-04-05	19.43	19.83	19.43	19.70	407909
2012-04-09	20.64	21.23	18.10	18.44	2334791
2012-04-10	18.10	18.29	16.40	16.99	1627683
2012-04-11	17.58	17.95	17.22	17.35	764418
2012-04-12	17.58	18.74	17.37	18.35	924208
2012-04-13	18.20	18.20	17.71	17.82	490404
2012-04-16	18.25	18.80	18.09	18.37	609980
2012-04-17	18.63	18.82	18.38	18.39	436909
2012-04-18	18.28	18.62	17.99	18.43	421484
2012-04-19	18.54	18.54	17.31	17.43	569006
2012-04-20	17.79	18.44	17.68	17.95	558901
2012-04-23	17.56	17.58	16.58	16.61	1499833
2012-04-24	16.67	17.07	16.41	16.89	887325
2012-04-25	17.48	17.57	16.91	17.52	632280
2012-04-26	17.44	17.95	17.36	17.81	459744
2012-04-27	18.01	18.19	17.61	18.04	691747
2012-04-30	17.98	18.02	17.00	17.25	506126
2012-05-01	17.35	18.08	17.10	17.54	734474
2012-05-02	17.36	17.83	17.15	17.57	669445
2012-05-03	17.56	17.84	16.76	16.93	623752
2012-05-04	16.73	16.78	15.88	16.02	788931
2012-05-07	15.93	16.08	15.50	15.51	675242
2012-05-08	15.51	15.62	15.01	15.40	718797
2012-05-09	15.03	16.03	15.03	15.74	639949
2012-05-10	15.99	16.19	15.47	15.99	681928
2012-05-11	15.69	15.97	15.17	15.26	521289
2012-05-14	14.96	15.16	14.68	14.83	428644
2012-05-15	14.76	14.89	14.07	14.22	515463
2012-05-16	14.32	14.60	13.67	13.92	620219
2012-05-17	13.90	14.16	13.22	13.23	459338
2012-05-18	13.42	13.53	13.10	13.37	588806
2012-05-21	13.40	14.11	13.30	13.93	855930
2012-05-22	13.98	15.00	13.97	14.39	736927
2012-05-23	14.15	14.86	14.00	14.76	413859
2012-05-24	14.92	14.92	14.05	14.31	478111
2012-05-25	14.31	14.40	14.08	14.19	262873
2012-05-29	14.47	15.04	14.40	14.90	546594
2012-05-30	14.60	14.60	14.05	14.14	654291
2012-05-31	14.47	14.52	13.60	13.84	826604
2012-06-01	13.36	13.71	13.26	13.58	655030
2012-06-04	13.65	13.80	13.15	13.31	760901
2012-06-05	13.24	14.11	13.20	14.03	450354
2012-06-06	14.20	15.11	14.20	14.92	479632
2012-06-07	15.31	15.74	14.74	14.88	434624
2012-06-08	14.89	15.43	14.60	15.38	279857
2012-06-11	15.58	15.75	14.33	14.35	431567
2012-06-12	14.43	14.76	14.25	14.61	345737
2012-06-13	14.50	15.10	14.32	14.57	353690
2012-06-14	14.59	14.86	14.40	14.65	186533
2012-06-15	14.77	14.97	14.61	14.75	308594
2012-06-18	14.61	14.93	14.35	14.91	374665
2012-06-19	15.05	16.12	14.88	15.97	628429
2012-06-20	16.04	16.33	15.75	16.06	376507
2012-06-21	16.01	16.17	15.14	15.21	314081
2012-06-22	15.39	15.40	14.95	15.40	750322
2012-06-25	14.92	14.95	14.32	14.44	434319
2012-06-26	14.49	15.23	14.30	15.07	455478
2012-06-27	15.22	16.15	15.14	16.06	646318
2012-06-28	16.44	16.89	15.19	16.28	882074
2012-06-29	16.92	17.60	16.79	17.58	990356
2012-07-02	16.93	17.58	15.60	15.83	958475
2012-07-03	16.11	16.55	15.85	16.28	322120
2012-07-05	16.20	16.94	16.13	16.67	329402
2012-07-06	16.35	16.66	16.20	16.44	326100
2012-07-09	16.30	16.47	15.49	15.57	557725
2012-07-10	15.84	16.10	14.96	15.09	561897
2012-07-11	15.10	15.12	14.61	14.69	397338
2012-07-12	14.66	15.37	14.58	15.28	475154
2012-07-13	15.35	15.75	15.32	15.59	338336
2012-07-16	15.50	15.60	15.03	15.19	285373
2012-07-17	15.31	15.45	14.92	15.34	264841
2012-07-18	15.22	16.33	15.22	15.90	303313
2012-07-19	16.07	16.14	15.65	15.86	274456
2012-07-20	15.64	15.70	15.08	15.12	222817
2012-07-23	14.66	14.84	14.34	14.35	480077
2012-07-24	14.50	14.64	13.71	13.88	422522
2012-07-25	13.99	14.27	13.56	13.85	288320
2012-07-26	14.32	14.90	14.31	14.85	427254
2012-07-27	14.94	15.85	14.80	15.74	445593
2012-07-30	15.73	15.89	14.64	14.96	366544
2012-07-31	14.94	16.49	14.94	16.30	657966
2012-08-01	16.47	16.55	15.75	15.75	584410
2012-08-02	15.67	16.02	15.15	15.22	391565
2012-08-03	15.56	16.31	15.41	15.51	403515
2012-08-06	15.53	15.79	15.01	15.39	443231
2012-08-07	15.59	16.40	15.43	16.25	574341
2012-08-08	16.05	16.29	15.51	15.65	295117
2012-08-09	15.62	16.16	15.43	16.15	434154
2012-08-10	16.01	16.01	15.54	15.88	506958
2012-08-13	15.75	15.93	15.50	15.73	328311
2012-08-14	15.91	15.94	15.18	15.28	392977
2012-08-15	15.18	15.69	14.90	15.45	422153
2012-08-16	15.46	15.80	15.10	15.71	308762
2012-08-17	15.79	15.87	15.49	15.82	375588
2012-08-20	15.76	15.96	15.61	15.83	314163
2012-08-21	16.00	16.24	15.64	15.86	412959
2012-08-22	15.74	16.40	15.73	16.26	515298
2012-08-23	16.21	16.25	15.75	15.84	380900
2012-08-24	15.74	15.78	15.36	15.53	331394
2012-08-27	15.60	15.69	15.01	15.13	349687
2012-08-28	15.08	15.39	14.81	14.93	346140
2012-08-29	14.95	15.05	14.32	14.81	422465
2012-08-30	14.60	14.72	14.39	14.46	219425
2012-08-31	14.72	14.77	14.35	14.45	359646
2012-09-04	14.39	14.75	13.85	14.70	475889
2012-09-05	14.80	15.23	14.75	15.13	447722
2012-09-06	15.30	15.76	15.10	15.65	590321
2012-09-07	15.83	16.81	15.76	16.78	794385
2012-09-10	16.70	16.80	16.27	16.58	575756
2012-09-11	16.58	17.80	16.42	17.29	743988
2012-09-12	17.33	17.86	17.00	17.69	346550
2012-09-13	17.89	18.88	17.61	18.69	1207460
2012-09-14	18.88	19.47	18.77	18.81	611225
2012-09-17	18.67	18.67	17.85	18.08	359664
2012-09-18	18.15	18.23	17.52	17.89	336665
2012-09-19	17.93	18.33	17.80	18.22	364731
2012-09-20	17.96	17.96	17.45	17.54	450209
2012-09-21	17.89	17.89	17.29	17.53	446252
2012-09-24	17.46	17.73	17.12	17.55	424136
2012-09-25	17.75	17.75	16.78	16.92	420079
2012-09-26	16.96	16.99	16.27	16.44	302748
2012-09-27	16.66	16.69	16.09	16.56	359748
2012-09-28	16.44	16.47	15.98	16.14	286538
2012-10-01	16.33	16.70	16.08	16.25	290950
2012-10-02	16.40	16.63	16.10	16.51	316608
2012-10-03	16.03	16.14	15.07	15.08	754728
2012-10-04	15.20	15.69	14.75	15.69	608275
2012-10-05	15.79	16.08	15.58	15.65	259328
2012-10-08	15.49	15.83	15.33	15.80	150605
2012-10-09	15.86	16.03	15.24	15.28	287371
2012-10-10	15.28	15.59	15.01	15.36	297779
2012-10-11	15.64	15.85	15.45	15.54	211254
2012-10-12	15.55	15.83	15.42	15.65	284814
2012-10-15	15.65	15.94	15.47	15.90	247526
2012-10-16	16.12	16.52	16.10	16.42	256376
2012-10-17	16.44	17.42	16.37	17.39	370709
2012-10-18	17.24	17.93	17.17	17.43	366126
2012-10-19	17.17	17.21	16.72	17.00	652853
2012-10-22	17.00	17.34	17.00	17.27	261198
2012-10-23	16.94	17.62	16.94	17.22	393548
2012-10-24	17.39	17.40	17.00	17.07	255712
2012-10-25	17.10	17.23	16.94	17.17	470917
2012-10-26	17.20	17.54	17.00	17.13	200703
2012-10-31	17.33	17.64	17.12	17.41	244722
2012-11-01	15.86	16.23	14.18	14.49	2405613
2012-11-02	14.14	14.84	13.89	13.89	1611254
2012-11-05	13.90	13.90	13.25	13.40	1040942
2012-11-06	13.60	14.32	13.40	14.29	932940
2012-11-07	13.78	14.17	13.64	13.65	739541
2012-11-08	13.71	14.18	13.60	13.85	553292
2012-11-09	13.68	13.90	13.51	13.57	399615
2012-11-12	13.65	14.00	13.58	13.95	518003
2012-11-13	15.17	17.06	15.17	16.73	2633261
2012-11-14	17.01	18.20	16.81	17.76	2147385
2012-11-15	17.65	18.45	16.93	17.05	834258
2012-11-16	17.16	17.63	16.62	16.94	734682
2012-11-19	17.52	17.99	17.24	17.90	504303
2012-11-20	17.83	17.90	17.27	17.46	203373
2012-11-21	17.45	17.84	17.21	17.74	192367
2012-11-23	17.87	17.93	17.57	17.91	96513
2012-11-26	17.65	17.99	17.46	17.87	246134
2012-11-27	17.90	18.00	17.50	17.60	385655
2012-11-28	17.51	18.61	17.24	18.37	874490
2012-11-29	18.54	19.16	17.96	18.82	549660
2012-11-30	18.78	19.19	18.66	19.11	488353
2012-12-03	19.36	19.36	18.75	18.82	382878
2012-12-04	18.84	19.48	18.71	19.38	720600
2012-12-05	19.46	19.80	19.16	19.34	404085
2012-12-06	19.28	19.67	19.13	19.50	253274
2012-12-07	19.54	19.57	19.04	19.25	179868
2012-12-10	19.38	19.55	19.24	19.50	290651
2012-12-11	19.66	19.80	19.31	19.55	276924
2012-12-12	19.30	19.40	18.75	19.00	751524
2012-12-13	18.92	19.26	18.72	18.87	342909
2012-12-14	18.75	18.97	18.72	18.87	257203
2012-12-17	18.84	19.12	18.72	18.97	298723
2012-12-18	19.61	20.50	19.60	20.37	2436220
2012-12-19	20.62	21.63	20.50	20.61	1149994
2012-12-20	19.97	19.97	17.75	18.16	2755558
2012-12-21	17.69	17.69	16.09	16.14	4367762
2012-12-24	15.90	16.15	15.51	15.64	1170929
2012-12-26	15.59	16.16	15.41	16.15	960289
2012-12-27	16.10	16.15	15.63	15.72	887755
2012-12-28	15.65	15.88	15.53	15.75	535364
2012-12-31	15.82	16.24	15.66	16.17	627153
2013-01-02	16.41	16.58	15.89	16.21	878634
2013-01-03	16.22	16.40	15.97	16.06	683241
2013-01-04	15.97	16.70	15.77	16.68	1568730
2013-01-07	16.73	16.79	16.31	16.32	710404
2013-01-08	16.83	17.49	16.64	17.27	1799919
2013-01-09	17.76	18.25	17.30	17.75	1794566
2013-01-10	18.05	18.26	17.71	17.71	866139
2013-01-11	17.80	17.87	17.30	17.44	667171
2013-01-14	17.40	17.55	17.15	17.30	422752
2013-01-15	17.17	17.83	17.15	17.79	443433
2013-01-16	17.78	17.92	17.30	17.61	443009
2013-01-17	17.74	18.00	17.65	17.96	652455
2013-01-18	18.04	18.25	17.73	18.18	742110
2013-01-22	18.25	18.75	18.20	18.53	858789
2013-01-23	18.57	18.66	17.65	17.69	913977
2013-01-24	17.80	19.12	17.80	18.96	1518117
2013-01-25	19.15	19.50	19.00	19.27	669981
2013-01-28	19.26	19.28	18.39	18.99	532233
2013-01-29	18.99	19.31	18.85	19.30	715652
2013-01-30	19.34	19.67	19.20	19.49	682029
2013-01-31	19.46	19.94	19.21	19.93	517198
2013-02-01	20.11	20.49	19.96	20.00	665554
2013-02-04	19.75	20.10	19.41	19.58	507821
2013-02-05	19.75	20.27	19.62	19.99	470509
2013-02-06	19.86	20.23	19.78	20.19	376114
2013-02-07	20.22	20.45	19.82	20.31	398802
2013-02-08	20.31	20.51	20.21	20.26	238498
2013-02-11	20.28	20.71	20.04	20.71	415258
2013-02-12	20.73	20.99	20.67	20.84	390521
2013-02-13	20.86	21.40	20.84	21.34	491742
2013-02-14	21.29	21.90	21.20	21.54	488362
2013-02-15	21.56	21.99	21.40	21.85	627033
2013-02-19	21.96	22.71	21.56	22.65	647777
2013-02-20	22.51	22.68	21.04	21.10	1021301
2013-02-21	21.05	21.33	19.86	20.60	605028
2013-02-22	20.76	21.48	20.73	20.92	444586
2013-02-25	21.08	21.24	19.76	19.83	343608
2013-02-26	19.95	20.15	19.39	19.69	292967
2013-02-27	19.77	20.39	19.77	20.28	255524
2013-02-28	20.28	20.70	20.09	20.25	336290
2013-03-01	19.98	20.50	19.85	20.25	238831
2013-03-04	20.20	20.41	20.02	20.23	258410
2013-03-05	20.43	21.03	20.40	20.80	347718
2013-03-06	20.82	21.25	20.82	21.05	270237
2013-03-07	21.12	21.28	20.88	21.25	245975
2013-03-08	21.50	21.67	21.12	21.17	233452
2013-03-11	21.12	21.35	20.85	21.35	203112
2013-03-12	21.31	21.85	21.05	21.64	246117
2013-03-13	21.62	21.94	21.33	21.66	219429
2013-03-14	21.71	21.93	21.33	21.46	226992
2013-03-15	21.49	21.53	21.15	21.47	319917
2013-03-18	21.86	22.37	21.51	21.93	388899
2013-03-19	22.04	22.50	21.77	21.89	234208
2013-03-20	22.02	22.42	21.95	22.27	310097
2013-03-21	22.07	22.74	21.82	22.06	278091
2013-03-22	22.28	22.36	21.67	21.69	221034
2013-03-25	21.73	21.87	20.96	21.31	388656
2013-03-26	21.49	21.72	20.97	21.19	222638
2013-03-27	21.03	21.43	20.80	21.33	351535
2013-03-28	22.50	22.98	22.42	22.71	1274605
2013-04-01	22.61	22.70	21.87	22.40	679093
2013-04-02	22.52	22.75	22.20	22.53	684582
2013-04-03	23.08	23.08	21.52	21.80	1026283
2013-04-04	21.00	21.69	20.05	20.89	2180194
2013-04-05	20.50	21.40	20.26	20.98	760889
2013-04-08	21.01	21.20	20.56	20.92	666388
2013-04-09	21.00	22.10	20.88	21.91	416144
2013-04-10	22.91	23.64	22.52	23.38	1056849
2013-04-11	23.20	23.57	22.86	23.39	506524
2013-04-12	23.12	23.26	22.68	22.81	365344
2013-04-15	23.43	23.49	21.36	21.74	725379
2013-04-16	22.20	22.65	22.10	22.42	739923
2013-04-17	22.15	22.79	21.70	22.00	605525
2013-04-18	22.05	22.50	21.70	22.34	453896
2013-04-19	22.46	22.65	22.02	22.50	395361
2013-04-22	22.65	22.70	21.97	22.65	397588
2013-04-23	22.81	22.83	22.50	22.81	275749
2013-04-24	22.87	23.48	22.36	23.37	419385
2013-04-25	23.47	23.54	22.83	22.98	450737
2013-04-26	22.84	22.84	22.05	22.22	458348
2013-04-29	22.35	22.48	22.03	22.25	308283
2013-04-30	22.19	23.20	22.09	22.56	445357
2013-05-01	22.48	22.62	21.64	21.85	531264
2013-05-02	21.96	22.06	21.46	21.74	348439
2013-05-03	21.99	22.84	21.83	22.27	466437
2013-05-06	22.30	22.83	22.27	22.70	254583
2013-05-07	22.71	22.95	22.30	22.70	365483
2013-05-08	22.65	23.74	22.54	23.03	428301
2013-05-09	22.98	23.60	22.70	23.30	302257
2013-05-10	23.21	23.50	22.89	23.17	211842
2013-05-13	23.15	23.44	22.55	23.24	246372
2013-05-14	23.18	24.00	23.15	23.88	309300
2013-05-15	23.84	24.00	23.42	23.94	237285
2013-05-16	23.80	24.46	23.72	24.00	325569
2013-05-17	24.18	24.40	23.79	24.18	394430
2013-05-20	24.15	24.56	23.96	24.48	359786
2013-05-21	24.36	24.87	24.10	24.64	374821
2013-05-22	24.68	25.24	23.70	23.89	704298
2013-05-23	23.57	23.71	23.21	23.67	220892
2013-05-24	23.48	23.73	23.05	23.73	191277
2013-05-28	24.06	24.53	23.98	24.47	283752
2013-05-29	24.39	24.40	24.00	24.31	326740
2013-05-30	24.32	24.54	24.19	24.31	178515
2013-05-31	24.09	24.15	23.41	23.45	589667
2013-06-03	23.56	24.30	23.19	24.13	586775
2013-06-04	24.18	24.44	23.59	23.99	295436
2013-06-05	23.88	23.89	23.01	23.17	317230
2013-06-06	23.19	23.49	22.94	23.20	305033
2013-06-07	23.35	24.39	23.35	23.94	261524
2013-06-10	24.21	24.70	24.21	24.60	381769
2013-06-11	24.35	24.75	24.10	24.44	338772
2013-06-12	24.61	24.94	24.35	24.50	537476
2013-06-13	24.43	25.33	24.34	24.82	637124
2013-06-14	24.80	25.17	24.47	24.59	331329
2013-06-17	24.84	24.96	24.34	24.49	208497
2013-06-18	24.46	25.08	24.33	24.69	350453
2013-06-19	24.68	24.89	24.46	24.51	185728
2013-06-20	24.03	24.55	23.60	24.00	544264
2013-06-21	23.99	24.24	22.93	23.10	460219
2013-06-24	22.68	22.68	22.05	22.28	426439
2013-06-25	22.44	23.49	22.39	23.33	372804
2013-06-26	23.55	24.00	23.31	23.60	512274
2013-06-27	23.83	24.29	23.83	24.16	203533
2013-06-28	24.13	24.55	24.01	24.37	468054
2013-07-01	24.57	24.75	23.57	23.70	567640
2013-07-02	22.10	23.37	22.00	22.27	1397237
2013-07-03	22.00	22.05	21.45	21.79	468673
2013-07-05	21.79	22.00	21.47	21.49	337186
2013-07-08	21.48	21.64	21.10	21.27	604654
2013-07-09	21.33	22.20	21.17	22.06	357524
2013-07-10	21.30	21.83	21.15	21.19	1156421
2013-07-11	21.60	21.77	21.21	21.58	444559
2013-07-12	21.48	22.04	21.48	21.95	360369
2013-07-15	21.98	22.24	21.78	22.00	319224
2013-07-16	21.99	22.38	21.80	22.18	297431
2013-07-17	22.28	22.69	22.13	22.37	212186
2013-07-18	22.42	22.95	22.40	22.69	314038
2013-07-19	22.61	23.18	22.44	23.12	257187
2013-07-22	23.11	23.24	22.78	23.04	388148
2013-07-23	23.09	23.49	22.69	23.25	713309
2013-07-24	23.22	23.45	22.90	23.02	521982
2013-07-25	22.92	23.11	22.34	22.82	346668
2013-07-26	22.64	22.67	22.16	22.45	331604
2013-07-29	22.41	22.61	22.30	22.39	180829
2013-07-30	22.54	22.88	22.54	22.67	188948
2013-07-31	22.77	23.11	22.67	22.87	257973
2013-08-01	23.18	23.25	22.55	23.00	422185
2013-08-02	22.96	23.58	22.81	23.23	359223
2013-08-05	23.41	23.51	23.25	23.43	178239
2013-08-06	23.38	23.48	23.05	23.12	202412
2013-08-07	23.04	23.23	22.61	22.92	320662
2013-08-08	23.10	23.52	23.10	23.39	159125
2013-08-09	23.38	23.70	22.90	23.34	189783
2013-08-12	23.33	23.64	23.19	23.52	260460
2013-08-13	23.60	23.60	23.10	23.33	207834
2013-08-14	23.36	23.56	23.15	23.24	202566
2013-08-15	22.92	23.05	22.20	22.44	294964
2013-08-16	22.35	22.80	22.35	22.74	161334
2013-08-19	22.74	23.02	22.41	22.57	198645
2013-08-20	22.58	23.48	22.50	23.27	256327
2013-08-21	23.16	23.49	22.95	23.17	227120
2013-08-22	23.31	24.00	23.27	23.69	226527
2013-08-23	23.71	23.94	23.28	23.83	190096
2013-08-26	23.83	24.05	23.64	23.78	186124
2013-08-27	23.45	23.57	22.59	22.60	248582
2013-08-28	22.60	22.84	22.53	22.64	170257
2013-08-29	22.66	23.33	22.66	23.08	106273
2013-08-30	23.08	23.13	22.41	22.57	153013
2013-09-03	22.97	23.16	22.57	22.80	109538
2013-09-04	22.78	23.33	22.78	23.23	191643
2013-09-05	23.23	23.84	23.23	23.54	268485
2013-09-06	23.69	23.71	23.10	23.31	127303
2013-09-09	23.35	24.10	23.35	24.02	292835
2013-09-10	24.25	25.00	24.06	24.83	303118
2013-09-11	24.72	24.91	24.12	24.58	268219
2013-09-12	24.51	24.91	24.41	24.44	127427
2013-09-13	24.49	24.83	24.22	24.52	261800
2013-09-16	24.93	25.41	24.57	24.67	224782
2013-09-17	24.69	24.91	24.41	24.48	292033
2013-09-18	24.45	25.25	24.36	25.05	215257
2013-09-19	25.16	25.49	25.04	25.34	279658
2013-09-20	25.46	25.50	24.59	24.74	338762
2013-09-23	24.73	24.73	24.41	24.63	153056
2013-09-24	24.62	24.98	24.48	24.70	145285
2013-09-25	24.77	25.19	24.60	24.66	166570
2013-09-26	24.71	24.98	24.52	24.77	111165
2013-09-27	24.52	24.67	24.38	24.50	91953
2013-09-30	24.15	24.98	23.92	24.73	169090
2013-10-01	24.75	25.32	24.70	25.20	133945
2013-10-02	25.01	25.45	24.96	25.21	157467
2013-10-03	25.20	25.44	24.68	25.09	170115
2013-10-04	25.03	25.50	24.91	25.18	273532
2013-10-07	24.91	25.17	24.67	24.81	127325
2013-10-08	24.75	25.05	24.19	24.20	202324
2013-10-09	24.26	24.44	23.60	24.28	188927
2013-10-10	24.67	25.26	24.42	25.25	157382
2013-10-11	25.11	26.19	25.11	25.79	307410
2013-10-14	25.66	26.31	25.60	26.24	135872
2013-10-15	26.17	26.30	25.62	25.80	130199
2013-10-16	25.97	26.22	25.76	25.84	207912
2013-10-17	25.65	25.95	25.59	25.70	188607
2013-10-18	25.70	25.73	25.12	25.29	299493
2013-10-21	25.26	25.55	24.99	25.12	248962
2013-10-22	25.37	25.99	25.30	25.83	341370
2013-10-23	25.72	25.83	25.35	25.62	172732
2013-10-24	25.60	26.73	25.38	26.61	302134
2013-10-25	26.72	26.81	26.20	26.74	167556
2013-10-28	26.79	26.96	26.00	26.28	218778
2013-10-29	26.30	26.51	25.81	25.91	162059
2013-10-30	25.90	25.96	24.79	24.98	236175
2013-10-31	26.66	28.00	25.85	26.54	1065257
2013-11-01	27.80	30.00	27.37	29.77	1472476
2013-11-04	29.93	31.41	29.93	31.15	634031
2013-11-05	30.95	31.61	30.32	31.42	717230
2013-11-06	31.66	31.90	30.42	31.04	951029
2013-11-07	31.32	31.59	29.91	30.60	663052
2013-11-08	30.58	31.35	30.56	31.04	543769
2013-11-11	31.30	31.60	31.04	31.13	402519
2013-11-12	30.95	31.53	30.95	31.22	280808
2013-11-13	30.93	32.29	30.72	32.18	301459
2013-11-14	32.06	32.80	31.77	32.78	340508
2013-11-15	32.93	33.20	32.46	32.60	390996
2013-11-18	31.96	32.33	30.62	30.92	677305
2013-11-19	30.88	31.58	30.26	30.90	346520
2013-11-20	31.00	31.62	30.83	31.25	216336
2013-11-21	30.67	30.67	28.74	29.41	995706
2013-11-22	29.40	31.12	29.40	31.00	525004
2013-11-25	31.15	31.49	30.75	31.19	293206
2013-11-26	31.23	31.81	31.06	31.38	191026
2013-11-27	31.38	31.50	30.86	31.46	197067
2013-11-29	31.31	31.57	31.11	31.25	89875
2013-12-02	31.29	31.77	30.90	31.47	256448
2013-12-03	31.28	31.28	30.73	31.04	403920
2013-12-04	30.95	31.72	30.75	31.14	234384
2013-12-05	31.03	31.31	30.46	30.81	145597
2013-12-06	31.09	31.37	30.82	30.82	266053
2013-12-09	30.99	31.81	30.91	31.36	424560
2013-12-10	31.50	32.21	31.36	32.12	401040
2013-12-11	32.07	32.22	30.88	30.89	278221
2013-12-12	30.92	31.36	30.85	31.07	351001
2013-12-13	31.20	31.58	30.90	30.92	271721
2013-12-16	31.02	32.00	31.02	31.69	244809
2013-12-17	31.72	32.09	31.45	31.99	266894
2013-12-18	32.00	32.64	31.48	32.39	288385
2013-12-19	32.25	32.58	32.00	32.47	290079
2013-12-20	32.56	33.04	32.39	32.63	428733
2013-12-23	32.88	33.32	32.43	32.63	281048
2013-12-24	32.65	32.98	32.65	32.77	108428
2013-12-26	32.84	33.10	32.63	32.75	124684
2013-12-27	32.92	33.14	32.63	32.83	128327
2013-12-30	33.05	33.25	32.71	32.92	196453
2013-12-31	33.00	33.57	32.84	32.84	364253
2014-01-02	32.53	32.76	31.74	32.37	460746
2014-01-03	32.43	32.58	32.07	32.32	281963
2014-01-06	32.48	32.48	31.58	31.84	319513
2014-01-07	31.86	32.30	31.61	32.22	602411
2014-01-08	30.59	33.76	30.59	33.25	1019452
2014-01-09	33.56	34.53	33.34	34.51	879796
2014-01-10	34.61	34.73	34.10	34.70	439277
2014-01-13	34.74	34.86	34.26	34.70	495026
2014-01-14	35.00	35.06	34.31	34.41	365328
2014-01-15	34.33	35.12	34.33	34.94	267701
2014-01-16	36.69	37.24	36.19	37.07	772236
2014-01-17	36.96	37.00	36.02	36.17	283550
2014-01-21	36.53	37.31	36.21	36.66	400747
2014-01-22	36.64	37.57	36.64	37.27	297592
2014-01-23	37.11	38.35	37.11	38.00	626892
2014-01-24	37.61	38.02	36.49	36.62	425874
2014-01-27	36.59	36.80	35.33	35.83	306788
2014-01-28	36.04	37.02	35.99	36.76	264428
2014-01-29	36.41	36.79	35.70	35.79	306770
2014-01-30	36.28	37.27	36.05	37.01	450257
2014-01-31	36.57	37.25	36.34	36.69	212071
2014-02-03	36.53	36.59	33.61	33.98	529872
2014-02-04	34.27	34.86	33.51	34.36	343609
2014-02-05	34.02	34.19	32.58	33.19	429138
2014-02-06	33.27	33.85	33.04	33.75	223189
2014-02-07	34.02	34.92	33.77	34.70	334272
2014-02-10	34.90	35.22	34.08	34.22	332009
2014-02-11	34.19	35.32	34.12	35.29	284753
2014-02-12	35.21	36.83	35.11	36.51	569309
2014-02-13	36.09	37.47	36.04	37.15	358277
2014-02-14	37.16	37.27	36.15	36.65	309777
2014-02-18	36.89	38.00	36.70	37.85	474039
2014-02-19	37.56	38.02	37.01	37.12	337949
2014-02-20	37.77	39.95	37.77	39.34	689369
2014-02-21	39.67	40.96	38.91	40.84	727516
2014-02-24	41.00	41.83	40.50	41.20	502184
2014-02-25	40.39	42.21	40.00	40.71	912522
2014-02-26	40.87	41.99	40.70	41.40	719403
2014-02-27	41.30	42.04	41.18	41.78	445864
2014-02-28	41.85	43.20	41.74	42.07	352563
2014-03-03	42.00	43.96	41.40	43.82	926818
2014-03-04	44.48	45.61	44.48	44.85	892819
2014-03-05	45.67	46.15	44.58	44.95	855573
2014-03-06	45.24	46.00	45.16	45.72	599476
2014-03-07	46.31	47.15	46.02	46.34	893031
2014-03-10	46.19	46.30	44.68	45.54	426464
2014-03-11	45.67	45.87	44.89	45.22	555454
2014-03-12	45.01	46.14	44.56	46.14	428194
2014-03-13	46.25	47.09	45.26	45.89	340996
2014-03-14	45.57	46.51	45.52	46.22	318218
2014-03-17	46.71	47.30	46.43	46.81	390514
2014-03-18	46.95	47.27	46.60	47.20	311989
2014-03-19	47.17	47.33	45.62	46.03	441843
2014-03-20	46.07	46.70	45.75	46.12	270584
2014-03-21	46.46	46.75	45.86	45.87	436457
2014-03-24	46.35	46.87	45.53	46.30	505690
2014-03-25	46.64	47.20	46.23	46.35	322792
2014-03-26	46.35	46.94	44.09	44.23	615681
2014-03-27	44.20	44.68	43.05	43.70	391778
2014-03-28	43.74	44.95	43.72	44.31	398168
2014-03-31	44.87	45.93	44.66	45.60	572018
2014-04-01	46.14	47.03	45.47	46.97	624979
2014-04-02	47.35	48.11	46.75	47.71	1133824
2014-04-03	46.94	48.69	45.14	46.56	1638109
2014-04-04	46.96	47.23	45.34	45.90	589684
2014-04-07	45.58	45.90	42.29	43.21	775319
2014-04-08	43.24	44.90	43.15	43.93	685648
2014-04-09	44.25	45.24	44.05	45.15	286762
2014-04-10	45.22	45.61	44.21	45.00	551445
2014-04-11	44.26	44.85	43.08	43.37	443231
2014-04-14	44.04	44.76	43.53	44.04	330647
2014-04-15	44.62	45.30	43.77	44.89	452012
2014-04-16	45.19	46.60	45.10	46.17	398350
2014-04-17	46.17	46.83	46.03	46.70	258633
2014-04-21	46.74	46.84	45.82	46.73	171821
2014-04-22	47.00	49.26	47.00	48.85	1052764
2014-04-23	48.74	49.19	48.32	48.37	430358
2014-04-24	48.94	52.19	48.77	51.73	1349002
2014-04-25	51.71	52.11	49.82	50.20	802094
2014-04-28	50.52	50.99	49.04	49.48	496051
2014-04-29	49.90	50.56	49.50	50.06	385784
2014-04-30	50.89	52.61	50.48	52.44	1146665
2014-05-01	52.01	52.26	51.03	51.11	732799
2014-05-02	51.13	52.25	50.58	50.83	522582
2014-05-05	50.56	51.27	49.71	49.98	534935
2014-05-06	49.99	50.64	49.06	49.39	534283
2014-05-07	49.44	50.09	48.26	49.59	493872
2014-05-08	49.63	50.00	47.87	48.44	802010
2014-05-09	48.38	50.81	48.15	50.38	651951
2014-05-12	50.74	52.32	50.50	51.88	460549
2014-05-13	51.62	52.20	50.91	51.03	420242
2014-05-14	51.02	51.27	50.14	50.35	278719
2014-05-15	50.31	51.00	49.31	50.33	606145
2014-05-16	50.30	51.05	49.71	51.00	333057
2014-05-19	50.78	52.00	50.65	51.70	271887
2014-05-20	51.72	51.88	49.87	50.61	539545
2014-05-21	51.99	54.69	51.66	54.26	1647556
2014-05-22	55.02	55.67	53.87	54.00	890066
2014-05-23	54.28	55.87	53.98	55.50	501262
2014-05-27	56.36	56.65	55.10	55.61	635486
2014-05-28	55.61	56.13	55.21	55.41	400134
2014-05-29	55.55	55.75	54.90	55.66	256759
2014-05-30	55.85	56.48	54.98	55.50	383912
2014-06-02	55.63	56.91	55.39	56.46	419343
2014-06-03	56.10	56.92	54.06	54.73	687866
2014-06-04	55.31	55.76	54.00	55.20	446190
2014-06-05	55.69	56.24	55.00	55.64	571349
2014-06-06	55.75	56.82	55.75	56.31	421038
2014-06-09	56.28	58.12	56.08	57.39	444512
2014-06-10	57.34	57.92	57.02	57.64	370972
2014-06-11	57.11	57.94	56.82	57.69	305129
2014-06-12	57.50	57.65	56.10	56.26	478078
2014-06-13	56.62	57.49	56.43	57.02	346387
2014-06-16	57.21	58.62	57.08	58.00	411520
2014-06-17	57.76	58.58	57.32	57.47	287731
2014-06-18	57.68	58.71	57.21	58.68	324077
2014-06-19	61.09	62.96	59.82	60.08	1132964
2014-06-20	60.69	60.78	58.87	59.12	636595
2014-06-23	59.34	59.78	58.25	59.03	551298
2014-06-24	58.68	59.25	57.67	57.94	449325
2014-06-25	57.99	58.86	57.68	58.59	486423
2014-06-26	58.62	58.79	57.58	58.01	613245
2014-06-27	57.86	58.43	56.93	57.09	1765010
2014-06-30	57.05	58.00	57.00	57.60	741560
2014-07-01	57.91	58.26	57.22	57.71	813480
2014-07-02	62.72	64.89	62.35	64.61	3303730
2014-07-03	65.28	67.84	64.70	67.29	1343765
2014-07-07	67.37	67.37	65.62	65.85	666462
2014-07-08	65.99	66.16	64.56	65.56	871419
2014-07-09	66.00	66.90	65.73	65.99	464129
2014-07-10	64.11	65.95	63.91	65.10	524943
2014-07-11	65.12	65.37	64.25	65.01	485665
2014-07-14	65.80	66.04	65.30	65.94	604454
2014-07-15	65.99	66.53	65.14	65.15	438943
2014-07-16	65.70	66.50	65.20	65.74	472385
2014-07-17	65.25	66.48	64.44	64.61	541919
2014-07-18	64.67	65.97	64.58	65.84	388127
2014-07-21	64.66	65.13	62.81	64.90	733180
2014-07-22	65.67	66.83	65.18	66.07	572230
2014-07-23	66.03	67.76	65.55	66.59	896408
2014-07-24	67.04	67.37	65.95	66.79	661718
2014-07-25	66.31	67.31	66.25	66.98	575098
2014-07-28	66.85	67.50	65.91	66.45	430370
2014-07-29	66.45	66.81	65.75	66.23	432095
2014-07-30	66.93	67.94	66.57	67.78	507094
2014-07-31	67.31	67.45	64.13	64.45	829214
2014-08-01	64.17	64.91	62.89	63.86	472872
2014-08-04	64.25	65.41	63.64	65.20	475017
2014-08-05	65.00	66.04	64.55	65.02	441069
2014-08-06	63.75	64.26	60.81	61.36	1018820
2014-08-07	61.84	62.73	60.62	60.79	780653
2014-08-08	60.82	62.82	60.08	62.71	538794
2014-08-11	63.57	64.51	63.25	64.01	521157
2014-08-12	64.12	64.57	62.47	62.86	410048
2014-08-13	63.20	65.06	63.18	64.60	790002
2014-08-14	64.74	65.02	63.83	64.38	516733
2014-08-15	64.50	65.25	63.75	64.71	508281
2014-08-18	65.39	68.19	65.34	68.02	779106
2014-08-19	68.59	70.50	68.51	69.63	1006800
2014-08-20	69.43	71.20	69.05	70.79	697598
2014-08-21	70.99	72.03	70.00	70.61	552178
2014-08-22	70.56	71.68	69.41	71.30	556389
2014-08-25	72.07	72.16	71.05	71.61	451779
2014-08-26	71.92	72.79	70.93	71.05	661376
2014-08-27	71.39	72.57	71.06	71.98	369220
2014-08-28	71.32	71.72	69.78	71.34	458387
2014-08-29	71.50	71.82	70.66	71.52	331637
2014-09-02	72.02	73.29	71.80	73.24	454864
2014-09-03	73.50	74.20	71.91	72.33	388597
2014-09-04	72.78	74.38	72.62	72.80	544446
2014-09-05	72.54	72.80	70.51	71.87	477344
2014-09-08	71.95	73.20	71.46	72.07	474871
2014-09-09	72.30	72.30	69.70	70.18	432832
2014-09-10	70.02	70.71	68.75	69.97	399368
2014-09-11	69.52	72.46	69.41	72.21	639329
2014-09-12	72.32	72.48	71.30	71.97	591733
2014-09-15	71.82	71.85	68.07	69.01	626000
2014-09-16	69.15	72.33	69.11	71.72	732622
2014-09-17	73.24	74.99	73.24	73.85	1103793
2014-09-18	74.67	77.57	74.49	77.54	1124996
2014-09-19	78.24	78.32	74.97	75.93	1064237
2014-09-22	75.40	75.55	72.66	75.13	666320
2014-09-23	74.85	76.07	74.54	74.86	680296
2014-09-24	75.14	75.45	73.76	75.26	481834
2014-09-25	75.12	75.56	73.21	73.65	604013
2014-09-26	74.47	76.67	74.47	75.87	464112
2014-09-29	74.69	75.12	73.87	74.54	557508
2014-09-30	74.68	74.92	73.27	73.38	442294
2014-10-01	73.34	73.42	65.14	65.91	2061045
2014-10-02	65.56	66.92	60.76	64.37	2028159
2014-10-03	65.75	65.75	62.90	65.00	1017829
2014-10-06	64.90	65.69	61.80	63.10	656723
2014-10-07	62.39	62.78	60.09	60.16	658838
2014-10-08	59.72	60.35	54.03	60.08	2981604
2014-10-09	59.67	59.75	56.31	56.40	1229587
2014-10-10	55.74	57.35	53.40	54.08	1158525
2014-10-13	54.36	54.95	48.32	48.52	1717413
2014-10-14	48.88	50.51	46.45	47.62	2113201
2014-10-15	46.39	49.95	45.09	49.48	1807029
2014-10-16	47.31	53.75	47.13	52.95	1464490
2014-10-17	54.55	58.10	53.78	55.67	2136538
2014-10-20	55.71	56.22	54.05	55.13	1173918
2014-10-21	55.62	59.98	55.42	58.23	1340370
2014-10-22	58.61	58.88	56.50	57.58	1116425
2014-10-23	58.72	63.99	58.39	62.98	1415519
2014-10-24	63.02	64.44	60.92	62.30	744307
2014-10-27	62.08	62.88	59.74	61.09	1112614
2014-10-28	62.03	65.10	61.99	64.57	1170351
2014-10-29	64.40	64.63	61.03	63.26	1436251
2014-10-30	61.80	64.24	59.88	60.74	1900057
2014-10-31	62.60	62.60	59.75	62.54	1305179
2014-11-03	62.95	62.96	60.54	61.11	1034095
2014-11-04	61.30	61.34	56.55	57.31	1514753
2014-11-05	58.17	60.48	57.58	57.95	852222
2014-11-06	58.29	60.57	58.03	60.13	690332
2014-11-07	60.52	61.57	59.61	59.91	510474
2014-11-10	60.00	62.11	60.00	61.00	745243
2014-11-11	61.00	61.66	60.01	61.50	602764
2014-11-12	60.71	62.62	60.67	62.45	888177
2014-11-13	64.30	66.92	63.00	65.20	461172
2014-11-14	63.89	64.43	62.54	62.63	675381
2014-11-17	62.44	63.78	62.01	62.91	589582
2014-11-18	63.24	65.24	63.01	64.45	602212
2014-11-19	64.23	64.89	63.18	63.49	555454
2014-11-20	63.25	65.28	62.92	65.08	688484
2014-11-21	66.02	67.45	65.25	65.86	603253
2014-11-24	66.07	66.61	65.08	66.43	619275
2014-11-25	66.50	67.19	65.50	66.22	411648
2014-11-26	66.16	66.58	64.75	65.29	319647
2014-11-28	64.71	64.71	55.00	55.48	1242478
2014-12-01	54.19	54.23	45.95	47.47	3564934
2014-12-02	48.56	52.50	47.66	51.43	2132550
2014-12-03	51.23	54.20	51.23	52.95	1137476
2014-12-04	52.94	52.95	51.04	51.46	626387
2014-12-05	51.37	51.87	49.49	50.32	765734
2014-12-08	49.80	50.89	47.31	47.85	974213
2014-12-09	46.94	48.22	45.86	48.18	966643
2014-12-10	47.62	47.68	44.24	44.41	1596077
2014-12-11	44.82	46.59	44.62	45.72	1135532
2014-12-12	44.73	46.00	44.25	45.00	654061
2014-12-15	45.34	46.92	43.39	43.74	920889
2014-12-16	43.24	45.72	42.81	43.06	790955
2014-12-17	43.06	46.99	42.62	46.51	1141259
2014-12-18	48.39	49.48	47.20	48.80	953652
2014-12-19	48.92	49.50	48.08	49.13	842381
2014-12-22	49.13	49.50	47.91	48.67	556201
2014-12-23	48.86	51.48	48.64	51.12	698258
2014-12-24	51.07	51.94	50.25	51.59	364245
2014-12-26	51.90	53.59	51.60	53.19	572763
2014-12-29	53.29	55.50	53.14	54.84	679597
2014-12-30	54.22	55.43	52.25	53.25	616055
2014-12-31	53.12	55.25	52.50	53.73	513566
2015-01-02	53.90	54.40	52.32	53.96	454055
2015-01-05	53.03	54.10	51.54	52.07	684325
2015-01-06	52.07	52.54	47.55	49.31	1372131
2015-01-07	54.55	57.60	51.57	51.90	1998517
2015-01-08	53.50	54.87	51.90	54.70	1469797
2015-01-09	54.80	55.46	52.71	52.76	728367
2015-01-12	53.00	53.12	49.62	50.61	909216
2015-01-13	51.27	52.99	49.02	50.80	817003
2015-01-14	49.82	51.75	48.77	51.50	900036
2015-01-15	52.11	52.50	49.50	49.75	537518
2015-01-16	49.46	50.62	49.46	50.48	577760
2015-01-20	51.38	51.39	48.40	49.97	686033
2015-01-21	49.76	52.43	49.76	51.68	528549
2015-01-22	52.19	54.75	52.01	53.67	817028
2015-01-23	53.44	54.09	52.18	52.69	565778
2015-01-26	52.58	55.09	52.12	54.85	502947
2015-01-27	53.53	57.15	53.03	56.37	1052947
2015-01-28	56.51	56.51	52.75	53.07	664826
2015-01-29	53.08	54.62	52.33	53.81	644235
2015-01-30	53.37	53.72	51.05	51.93	616778
2015-02-02	54.50	54.70	51.00	53.45	898653
2015-02-03	53.86	56.53	53.22	55.59	1000332
2015-02-04	54.97	56.74	53.87	55.69	572762
2015-02-05	56.00	56.75	55.04	56.62	414895
2015-02-06	56.42	58.91	56.08	57.72	936796
2015-02-09	57.48	59.20	57.45	58.42	907440
2015-02-10	58.99	59.75	57.61	57.92	504114
2015-02-11	58.04	58.93	56.90	57.49	370535
2015-02-12	57.97	58.95	56.90	57.81	449811
2015-02-13	57.82	58.67	56.61	57.22	464697
2015-02-17	57.66	57.98	57.02	57.36	635417
2015-02-18	56.70	57.00	55.55	56.10	800279
2015-02-19	55.91	58.12	55.07	57.34	560194
2015-02-20	57.09	58.92	56.16	58.65	520152
2015-02-23	58.43	59.54	57.06	59.42	424089
2015-02-24	59.45	60.77	59.45	59.90	538574
2015-02-25	59.90	60.55	59.39	60.22	603797
2015-02-26	60.18	60.43	58.01	58.56	453814
2015-02-27	58.46	59.85	58.31	58.77	335498
2015-03-02	58.83	59.32	57.89	59.18	371695
2015-03-03	58.62	59.76	56.59	57.12	526832
2015-03-04	57.32	57.77	55.67	56.55	583097
2015-03-05	56.53	56.53	55.30	55.81	478185
2015-03-06	55.23	57.99	55.22	55.88	536809
2015-03-09	56.04	56.23	53.77	53.77	554746
2015-03-10	53.00	53.00	50.75	51.27	772819
2015-03-11	51.25	51.91	49.61	51.84	1532636
2015-03-12	52.21	54.83	52.06	54.51	733334
2015-03-13	54.20	55.19	53.76	54.84	561445
2015-03-16	55.00	55.09	53.50	54.32	576271
2015-03-17	54.62	56.80	54.53	56.37	717690
2015-03-18	56.27	57.32	55.60	56.70	581768
2015-03-19	56.85	57.03	55.76	56.44	486162
2015-03-20	56.81	57.85	56.13	56.98	575618
2015-03-23	57.30	57.46	56.16	56.88	448038
2015-03-24	56.50	57.86	56.27	57.36	384085
2015-03-25	57.92	58.00	56.00	56.20	331839
2015-03-26	55.81	56.60	55.33	56.34	342100
2015-03-27	56.09	57.30	55.59	56.98	319631
2015-03-30	57.46	58.39	57.28	57.60	400040
2015-03-31	57.55	58.21	56.81	58.00	436875
2015-04-01	57.65	58.69	57.42	58.65	514054
2015-04-02	58.39	59.40	58.26	58.89	501217
2015-04-06	58.39	61.23	58.21	60.60	992717
2015-04-07	64.00	64.04	61.36	62.43	1789241
2015-04-08	63.63	63.89	61.50	63.76	926513
2015-04-09	63.76	64.21	62.63	63.13	626904
2015-04-10	63.20	63.97	61.16	61.53	646773
2015-04-13	61.97	63.78	61.55	62.97	676128
2015-04-14	62.90	63.50	62.21	63.15	366219
2015-04-15	63.69	65.86	63.48	65.83	777053
2015-04-16	65.40	66.12	64.16	65.54	535095
2015-04-17	64.89	65.00	63.49	63.52	532970
2015-04-20	64.19	64.62	63.12	63.82	509997
2015-04-21	64.00	64.06	62.19	63.81	569246
2015-04-22	64.28	65.13	63.53	64.37	487535
2015-04-23	64.28	66.50	64.28	64.95	626607
2015-04-24	64.91	65.50	61.11	61.42	977998
2015-04-27	61.51	61.91	56.91	57.21	1478360
2015-04-28	57.21	57.75	55.33	55.84	1098565
2015-04-29	55.79	58.61	55.40	57.74	890062
2015-04-30	57.72	58.75	56.51	57.69	600254
2015-05-01	58.50	62.65	58.50	62.33	1218282
2015-05-04	63.18	64.45	62.76	63.42	991709
2015-05-05	63.40	64.20	62.41	63.76	741458
2015-05-06	63.76	64.10	62.50	63.20	442502
2015-05-07	63.25	63.57	61.59	63.25	634640
2015-05-08	63.80	63.80	62.25	62.65	564621
2015-05-11	62.65	63.04	61.69	62.02	411665
2015-05-12	61.52	61.54	60.15	60.81	431686
2015-05-13	61.25	61.36	60.02	61.11	486303
2015-05-14	61.46	61.68	60.25	60.57	372175
2015-05-15	60.29	61.41	59.07	61.23	510065
2015-05-18	61.23	62.97	59.95	62.60	664332
2015-05-19	62.37	62.49	61.38	61.60	549672
2015-05-20	61.26	62.58	60.51	61.75	481432
2015-05-21	61.94	63.78	61.79	62.82	501590
2015-05-22	62.53	63.43	61.68	61.91	492772
2015-05-26	61.80	61.91	60.00	60.11	593964
2015-05-27	60.15	61.37	59.98	60.91	644363
2015-05-28	60.32	60.73	59.89	60.33	466931
2015-05-29	60.16	60.69	59.76	60.23	447216
2015-06-01	60.40	60.79	59.59	60.08	611298
2015-06-02	59.68	61.53	59.64	60.82	497651
2015-06-03	61.21	62.95	60.93	61.38	501398
2015-06-04	61.88	62.49	61.15	61.19	413264
2015-06-05	61.02	61.69	60.22	61.27	470811
2015-06-08	61.11	62.15	60.52	60.57	388282
2015-06-09	60.61	60.96	58.36	58.70	615283
2015-06-10	59.06	60.85	59.00	59.63	449124
2015-06-11	59.64	61.36	59.32	60.97	411617
2015-06-12	60.77	61.30	59.76	59.92	337241
2015-06-15	59.46	60.21	58.92	59.57	346489
2015-06-16	58.54	58.60	53.23	53.47	2254962
2015-06-17	53.88	54.36	51.49	52.49	1162217
2015-06-18	52.55	54.15	52.25	53.87	576761
2015-06-19	54.09	54.55	53.48	53.48	449545
2015-06-22	53.67	53.99	51.78	52.59	899131
2015-06-23	52.85	53.71	52.77	53.30	462026
2015-06-24	53.20	53.44	51.51	51.95	584874
2015-06-25	51.95	52.12	48.66	49.50	1324132
2015-06-26	49.53	49.75	47.72	48.01	950129
2015-06-29	47.30	49.24	46.86	46.90	938168
2015-06-30	47.61	48.35	46.32	46.85	1176439
2015-07-01	45.94	48.49	45.00	47.71	2396384
2015-07-02	48.12	48.98	47.69	48.58	849985
2015-07-06	48.10	48.19	45.90	46.22	901269
2015-07-07	45.96	47.41	44.32	47.28	1021761
2015-07-08	46.72	46.97	46.02	46.50	560056
2015-07-09	47.18	48.10	46.85	46.97	605992
2015-07-10	47.69	48.18	47.40	47.69	480271
2015-07-13	47.93	48.86	47.41	48.21	497809
2015-07-14	48.18	48.79	47.50	48.06	454833
2015-07-15	48.19	48.46	45.65	46.04	579038
2015-07-16	46.54	47.88	46.16	46.68	577165
2015-07-17	46.63	46.94	44.41	44.62	856374
2015-07-20	44.70	44.92	43.50	43.99	711889
2015-07-21	43.89	45.91	43.42	45.76	931524
2015-07-22	45.44	45.99	44.57	45.09	356501
2015-07-23	45.15	45.37	43.71	43.93	537287
2015-07-24	44.06	46.00	44.00	44.19	783052
2015-07-27	44.20	46.00	43.93	45.48	599581
2015-07-28	45.68	46.61	45.11	46.36	328342
2015-07-29	45.86	47.76	45.35	47.64	545442
2015-07-30	46.94	47.51	45.51	45.79	519365
2015-07-31	45.78	46.28	45.45	45.75	405628
2015-08-03	45.84	46.06	44.06	44.15	467035
2015-08-04	44.19	45.16	43.66	44.02	317742
2015-08-05	44.31	45.23	43.65	43.73	430038
2015-08-06	43.67	44.55	43.00	43.80	413724
2015-08-07	43.58	44.62	43.32	43.63	316207
2015-08-10	43.58	46.10	43.54	45.78	472534
2015-08-11	45.16	45.59	44.51	45.12	339336
2015-08-12	44.75	45.61	43.60	45.41	563902
2015-08-13	45.18	45.59	44.34	44.73	429667
2015-08-14	44.79	46.16	44.46	45.91	330907
2015-08-17	46.00	46.07	44.26	44.77	498905
2015-08-18	44.86	44.95	43.37	43.78	488222
2015-08-19	43.43	43.97	42.36	42.77	627611
2015-08-20	42.77	43.56	39.10	39.46	1170964
2015-08-21	38.80	39.57	38.25	38.51	1027552
2015-08-24	36.15	38.49	33.10	35.85	1054807
2015-08-25	37.33	37.71	35.63	36.91	718998
2015-08-26	37.91	38.41	36.60	38.20	421988
2015-08-27	39.25	42.44	39.12	41.55	737419
2015-08-28	41.11	41.57	40.51	40.98	504173
2015-08-31	40.34	42.37	40.10	41.70	474400
2015-09-01	40.16	41.04	39.77	40.13	555060
2015-09-02	40.60	40.60	39.31	39.93	885040
2015-09-03	40.15	40.60	39.24	39.46	455112
2015-09-04	38.96	39.93	38.60	39.60	584960
2015-09-08	40.06	40.37	38.73	39.35	700708
2015-09-09	39.60	39.98	38.59	39.14	426623
2015-09-10	39.17	39.75	38.92	39.33	373551
2015-09-11	39.18	39.59	38.40	39.47	297798
2015-09-14	39.41	39.82	38.76	39.43	252862
2015-09-15	39.52	39.99	39.32	39.64	419258
2015-09-16	39.60	40.44	39.41	39.71	700525
2015-09-17	39.40	39.53	38.51	39.01	565323
2015-09-18	38.06	38.83	37.21	37.61	670641
2015-09-21	36.82	37.22	34.50	35.22	968900
2015-09-22	34.58	34.99	33.92	34.65	718508
2015-09-23	34.83	35.11	33.06	33.15	408133
2015-09-24	32.84	33.66	32.00	33.09	496541
2015-09-25	33.56	33.56	32.11	32.50	675394
2015-09-28	31.86	32.31	30.35	30.86	1010380
2015-09-29	30.75	31.73	30.73	31.30	585737
2015-09-30	31.92	32.91	31.61	32.11	581773
2015-10-01	32.79	32.95	31.04	32.02	541018
2015-10-02	31.60	33.24	30.90	33.23	467821
2015-10-05	33.53	35.75	33.45	35.18	426220
2015-10-06	34.91	36.05	34.68	35.37	621025
2015-10-07	37.50	38.35	33.47	34.93	1536471
2015-10-08	34.71	38.71	34.38	37.54	1229874
2015-10-09	37.79	38.64	36.09	38.30	752374
2015-10-12	38.40	38.46	37.00	37.95	312776
2015-10-13	37.66	40.30	37.32	37.94	621340
2015-10-14	37.77	38.51	37.19	37.81	476460
2015-10-15	37.64	38.55	37.20	38.29	387525
2015-10-16	38.29	38.44	36.09	36.51	412457
2015-10-19	36.30	37.02	35.71	36.26	502666
2015-10-20	36.12	38.49	35.56	37.99	483886
2015-10-21	38.06	38.23	36.23	36.34	318804
2015-10-22	36.84	37.59	36.07	36.43	559932
2015-10-23	36.66	38.40	35.64	36.87	964840
2015-10-26	36.54	37.00	36.04	36.12	519712
2015-10-27	35.66	35.77	34.22	34.54	513653
2015-10-28	34.82	36.08	34.72	35.79	474087
2015-10-29	35.49	37.30	35.49	35.62	844707
2015-10-30	37.41	38.92	34.60	38.04	1843593
2015-11-02	37.83	42.04	37.73	40.17	1582785
2015-11-03	39.88	41.46	38.34	38.99	1126532
2015-11-04	39.15	39.39	37.18	38.21	955183
2015-11-05	38.05	38.48	36.08	36.21	922227
2015-11-06	36.21	37.46	36.09	36.87	881343
2015-11-09	36.75	36.81	35.19	36.33	719498
2015-11-10	36.39	36.68	34.98	35.30	576902
2015-11-11	35.65	36.00	34.49	34.77	598222
2015-11-12	34.19	34.69	31.56	31.97	1111680
2015-11-13	32.00	32.45	31.43	31.95	783944
2015-11-16	32.17	33.38	31.83	33.33	605964
2015-11-17	33.68	33.91	32.30	32.61	489820
2015-11-18	33.03	33.96	32.85	33.91	365496
2015-11-19	33.73	34.25	33.14	34.18	397211
2015-11-20	34.39	34.88	33.48	33.59	416909
2015-11-23	33.66	34.32	33.17	33.67	491897
2015-11-24	33.64	34.18	33.32	33.94	520481
2015-11-25	33.85	33.94	33.24	33.66	343561
2015-11-27	33.43	34.00	33.29	33.68	179286
2015-11-30	33.95	34.43	33.56	33.88	470369
2015-12-01	33.90	34.04	33.14	33.56	388120
2015-12-02	33.56	34.91	33.02	33.73	898394
2015-12-03	34.18	34.22	32.25	32.64	529060
2015-12-04	32.37	32.56	31.58	32.02	469219
2015-12-07	31.62	31.74	29.98	30.17	728763
2015-12-08	29.80	29.98	28.77	29.32	592526
2015-12-09	29.34	30.42	29.26	29.94	420480
2015-12-10	29.98	30.49	29.71	30.15	354812
2015-12-11	29.70	30.12	28.94	29.12	549190
2015-12-14	29.35	30.04	28.46	29.24	659856
2015-12-15	30.00	32.48	29.68	30.85	1176126
2015-12-16	31.23	31.23	29.85	30.48	818555
2015-12-17	30.59	31.16	29.89	30.39	571043
2015-12-18	30.27	30.61	30.00	30.41	673107
2015-12-21	30.58	31.49	30.31	30.91	513388
2015-12-22	31.01	32.64	31.01	32.35	649366
2015-12-23	33.80	35.33	33.71	34.61	1465607
2015-12-24	34.51	36.23	34.20	35.95	800671
2015-12-28	35.60	35.81	33.00	33.90	4144102
2015-12-29	34.19	34.43	31.97	33.24	1080859
2015-12-30	32.82	33.22	31.95	32.22	631431
2015-12-31	31.90	32.94	31.76	32.62	627505
2016-01-04	31.80	32.30	30.73	32.11	1000964
2016-01-05	32.03	32.29	30.01	30.13	916856
2016-01-06	29.31	29.68	28.24	28.46	1294816
2016-01-07	29.00	29.86	24.59	25.20	3220890
2016-01-08	26.11	26.58	24.19	24.56	1758793
2016-01-11	24.66	25.03	23.80	24.07	1175057
2016-01-12	24.31	24.32	21.73	23.03	1712674
2016-01-13	23.46	23.51	21.44	21.72	1302084
2016-01-14	21.93	22.67	20.80	22.13	1247154
2016-01-15	20.57	22.42	20.46	22.31	1243431
2016-01-19	22.25	22.38	20.50	20.96	1287435
2016-01-20	20.21	22.09	19.89	21.63	1186942
2016-01-21	21.41	23.38	21.41	22.82	1096347
2016-01-22	23.46	24.35	23.24	23.73	1019415
2016-01-25	23.44	24.04	22.75	22.90	608475
2016-01-26	23.03	24.72	22.93	24.66	998307
2016-01-27	24.57	25.44	24.27	24.46	850398
2016-01-28	25.22	25.40	24.14	24.48	534660
2016-01-29	24.43	25.86	24.43	25.86	665348
2016-02-01	25.28	26.31	24.93	26.07	720441
2016-02-02	25.12	25.34	24.19	24.87	811358
2016-02-03	25.53	25.77	24.29	25.64	501136
2016-02-04	26.00	28.16	26.00	27.75	1035729
2016-02-05	27.52	27.91	26.42	26.45	743776
2016-02-08	25.87	26.38	25.15	26.24	729760
2016-02-09	25.52	26.50	25.52	26.02	549301
2016-02-10	26.01	27.02	25.83	26.26	415485
2016-02-11	25.47	26.77	25.21	26.10	678214
2016-02-12	26.68	27.39	25.88	26.56	658055
2016-02-16	27.00	27.49	25.68	25.90	726407
2016-02-17	26.28	27.03	25.75	26.47	1175545
2016-02-18	26.37	26.43	24.90	25.61	1189854
2016-02-19	23.96	24.00	22.79	23.05	1645260
2016-02-22	23.33	23.70	23.20	23.55	712667
2016-02-23	23.45	23.75	23.13	23.20	704961
2016-02-24	22.69	23.51	22.14	23.44	571972
2016-02-25	23.70	24.31	23.25	23.50	819619
2016-02-26	23.98	24.99	23.92	24.57	581764
2016-02-29	24.69	25.61	24.59	25.45	773629
2016-03-01	25.81	26.07	25.23	25.32	821059
2016-03-02	25.40	25.76	24.89	25.45	1015849
2016-03-03	25.60	27.40	25.44	27.19	881203
2016-03-04	27.52	27.63	26.41	26.49	726542
2016-03-07	26.51	27.66	26.44	27.66	716705
2016-03-08	27.35	27.63	26.59	26.62	621105
2016-03-09	27.13	27.86	26.84	27.24	596790
2016-03-10	27.17	27.18	25.20	25.83	836209
2016-03-11	26.35	27.02	26.07	26.90	612984
2016-03-14	26.53	26.77	25.80	26.35	508544
2016-03-15	25.98	25.98	25.11	25.65	525079
2016-03-16	25.77	27.08	25.75	26.93	690458
2016-03-17	26.48	28.19	26.20	27.75	787911
2016-03-18	27.85	28.42	26.56	26.76	1122385
2016-03-21	26.70	28.29	26.70	27.95	526247
2016-03-22	27.72	28.17	27.39	27.93	411031
2016-03-23	27.67	27.81	26.79	26.81	442171
2016-03-24	26.40	27.89	26.19	27.87	496515
2016-03-28	27.76	27.80	26.38	26.74	336139
2016-03-29	26.50	27.82	26.19	27.75	310997
2016-03-30	27.95	28.10	27.29	27.75	429602
2016-03-31	27.78	28.00	27.25	27.64	392463
2016-04-01	27.18	27.18	26.39	26.83	566351
2016-04-04	26.80	27.69	26.40	26.56	575198
2016-04-05	25.23	27.96	24.27	27.79	1494578
2016-04-06	27.80	29.87	27.80	29.42	1454536
2016-04-07	29.29	30.55	29.29	30.27	919556
2016-04-08	30.57	31.56	29.96	30.30	663268
2016-04-11	30.67	31.29	30.34	30.57	494519
2016-04-12	30.78	31.48	30.40	31.26	627298
2016-04-13	31.50	32.78	31.14	32.36	842420
2016-04-14	32.37	32.37	30.75	31.18	609138
2016-04-15	31.00	31.68	30.79	31.38	321819
2016-04-18	30.97	31.45	30.60	30.75	417746
2016-04-19	31.03	31.45	30.44	30.58	453056
2016-04-20	30.77	31.25	30.52	30.73	443829
2016-04-21	30.93	31.08	29.25	29.41	668368
2016-04-22	29.77	29.98	28.28	29.68	594600
2016-04-25	29.74	30.12	28.35	28.69	621925
2016-04-26	29.09	30.23	28.88	30.17	549304
2016-04-27	30.32	31.02	30.01	30.98	561411
2016-04-28	30.81	31.30	30.14	30.19	417198
2016-04-29	30.25	30.87	29.84	29.99	380349
2016-05-02	30.00	30.23	28.39	28.75	710319
2016-05-03	28.25	28.33	27.24	27.25	681325
2016-05-04	27.12	27.94	26.88	27.09	498159
2016-05-05	27.48	27.81	26.68	26.70	366308
2016-05-06	26.70	27.50	26.64	27.06	347517
2016-05-09	26.71	26.94	26.16	26.53	418749
2016-05-10	26.64	28.22	26.64	28.09	453028
2016-05-11	28.07	28.13	26.99	27.03	451493
2016-05-12	27.34	27.58	26.40	26.55	463120
2016-05-13	26.37	26.96	26.00	26.24	418245
2016-05-16	27.10	27.10	26.23	26.51	320706
2016-05-17	26.47	27.93	26.47	27.33	499012
2016-05-18	27.02	27.80	26.78	26.96	442773
2016-05-19	26.73	26.91	26.16	26.65	307184
2016-05-20	26.98	27.58	26.88	27.48	260431
2016-05-23	27.30	27.77	27.19	27.30	283818
2016-05-24	27.46	27.89	27.13	27.81	332498
2016-05-25	28.29	29.43	28.06	29.26	558175
2016-05-26	29.57	29.57	28.60	28.73	334589
2016-05-27	28.82	29.01	28.42	28.49	269435
2016-05-31	28.46	29.08	28.24	28.70	303405
2016-06-01	28.62	28.65	27.52	28.57	321806
2016-06-02	28.41	28.64	28.05	28.47	308884
2016-06-03	28.59	28.74	28.00	28.59	291716
2016-06-06	28.89	29.66	28.65	29.63	393055
2016-06-07	29.79	29.96	29.41	29.64	423797
2016-06-08	29.89	30.56	29.89	30.46	399761
2016-06-09	30.25	30.25	29.73	30.08	339931
2016-06-10	29.57	29.57	28.50	28.68	332920
2016-06-13	28.50	29.03	28.09	28.35	323729
2016-06-14	28.03	28.78	27.79	28.46	311833
2016-06-15	28.50	29.11	28.34	28.54	254932
2016-06-16	28.30	28.30	27.47	28.14	238087
2016-06-17	28.35	29.39	28.26	29.29	465797
2016-06-20	29.41	29.58	28.49	28.99	697055
2016-06-21	28.85	28.91	28.05	28.65	326295
2016-06-22	28.79	29.99	28.79	29.69	448839
2016-06-23	30.40	30.80	29.87	30.57	465967
2016-06-24	29.04	30.10	28.98	29.84	1755113
2016-06-27	29.47	29.48	25.91	26.11	2148830
2016-06-28	26.50	27.37	26.50	27.29	817959
2016-06-29	27.12	28.48	27.00	28.33	556779
2016-06-30	28.25	29.14	28.18	29.13	447951
2016-07-01	29.18	30.20	29.16	29.57	503919
2016-07-05	29.21	29.50	28.41	28.79	795361
2016-07-06	29.28	29.28	25.90	26.13	3017087
2016-07-07	26.53	28.49	26.50	28.28	1559396
2016-07-08	28.62	29.81	28.57	29.58	568999
2016-07-11	30.14	30.67	29.85	30.60	488072
2016-07-12	31.00	31.91	30.96	31.60	644193
2016-07-13	31.74	31.98	31.29	31.52	574007
2016-07-14	31.98	32.33	31.52	31.85	462273
2016-07-15	31.95	31.95	31.36	31.49	343912
2016-07-18	31.51	32.57	31.19	32.17	474834
2016-07-19	32.03	32.29	31.57	32.02	297446
2016-07-20	31.78	32.45	31.58	32.00	277520
2016-07-21	32.00	32.17	31.17	31.62	419219
2016-07-22	31.35	32.13	31.24	32.09	255040
2016-07-25	31.97	32.09	31.05	31.12	233441
2016-07-26	31.11	31.83	31.01	31.56	249148
2016-07-27	31.65	32.17	31.24	31.55	306036
2016-07-28	31.63	31.63	31.00	31.21	311116
2016-07-29	31.61	32.92	31.51	32.83	617997
2016-08-01	32.61	33.12	31.96	32.15	565204
2016-08-02	31.96	32.40	31.38	31.50	404776
2016-08-03	31.56	32.10	31.42	31.90	284772
2016-08-04	31.75	32.54	31.75	32.12	264138
2016-08-05	32.35	33.44	32.34	33.25	338027
2016-08-08	33.33	33.90	33.18	33.29	275717
2016-08-09	33.39	33.44	32.09	32.14	408946
2016-08-10	32.36	32.53	31.32	31.44	389687
2016-08-11	31.57	31.98	31.51	31.65	415401
2016-08-12	31.68	31.74	31.27	31.57	226173
2016-08-15	31.63	32.48	31.63	32.18	242304
2016-08-16	32.14	32.50	31.93	32.20	254203
2016-08-17	32.26	32.90	31.75	31.85	410718
2016-08-18	31.88	33.67	31.80	33.63	478197
2016-08-19	33.42	34.34	33.20	34.29	360066
2016-08-22	33.99	34.17	33.29	33.90	264682
2016-08-23	34.06	34.94	34.06	34.76	250789
2016-08-24	34.56	34.81	34.40	34.60	360180
2016-08-25	34.48	34.77	34.13	34.22	431464
2016-08-26	34.35	34.69	33.79	34.18	283188
2016-08-29	34.43	34.43	33.68	33.80	193065
2016-08-30	33.63	34.56	33.63	34.47	251757
2016-08-31	34.28	34.61	33.58	33.89	242932
2016-09-01	33.92	34.04	32.74	33.38	239652
2016-09-02	33.79	33.79	33.26	33.34	205538
2016-09-06	33.47	34.67	33.24	34.47	488460
2016-09-07	34.45	34.87	34.22	34.65	361619
2016-09-08	34.62	35.19	34.18	34.88	368289
2016-09-09	34.38	34.88	33.93	33.94	385018
2016-09-12	33.24	33.91	33.08	33.79	570842
2016-09-13	33.35	33.71	33.15	33.43	552477
2016-09-14	33.38	33.78	32.92	33.05	450423
2016-09-15	33.05	33.74	33.01	33.68	309664
2016-09-16	33.33	33.54	32.90	33.41	703982
2016-09-19	33.40	34.02	33.15	33.65	452339
2016-09-20	33.75	34.32	33.56	34.00	268885
2016-09-21	34.32	34.74	34.01	34.70	287714
2016-09-22	35.00	35.23	34.87	35.01	291707
2016-09-23	34.73	35.23	34.49	34.58	329237
2016-09-26	34.58	34.87	34.11	34.40	230936
2016-09-27	34.13	34.53	33.95	34.06	298049
2016-09-28	34.37	34.89	33.87	34.87	321629
2016-09-29	34.91	35.27	34.71	35.11	319240
2016-09-30	34.94	35.44	34.29	35.30	471451
2016-10-03	35.53	35.78	35.28	35.41	364460
2016-10-04	35.55	35.88	34.84	35.23	440252
2016-10-05	35.87	37.08	35.55	36.49	560299
2016-10-06	36.31	36.77	36.12	36.68	241099
2016-10-07	36.79	36.96	36.29	36.59	307603
2016-10-10	36.85	37.40	36.60	37.00	226897
2016-10-11	37.05	37.35	36.05	36.50	272701
2016-10-12	36.60	36.80	36.20	36.35	105036
2016-10-13	36.10	36.40	35.70	36.05	278860
2016-10-14	36.55	36.85	35.75	36.10	215594
2016-10-17	36.10	36.25	35.15	35.45	280185
2016-10-18	34.95	36.50	34.95	35.55	266556
2016-10-19	35.70	37.20	35.35	36.95	630407
2016-10-20	36.30	36.80	35.90	35.95	637063
2016-10-21	35.70	36.75	35.50	36.50	531977
2016-10-24	36.95	37.20	35.95	36.00	521958
2016-10-25	34.20	34.70	33.05	34.50	1305958
2016-10-26	33.50	34.30	32.20	32.25	719907
2016-10-27	32.20	32.60	30.80	30.90	879520
2016-10-28	31.25	31.30	30.25	30.70	435656
2016-10-31	30.60	31.65	30.50	31.50	506089
2016-11-01	31.65	31.85	29.95	30.35	434329
2016-11-02	30.20	30.40	29.65	30.10	407120
2016-11-03	29.50	30.60	28.95	30.50	916489
2016-11-04	30.30	31.95	30.30	30.95	561127
2016-11-07	31.60	32.15	31.15	31.30	624852
2016-11-08	31.20	31.80	30.65	31.40	403559
2016-11-09	31.20	33.70	31.20	33.20	644000
2016-11-10	33.90	34.83	33.60	34.55	676218
2016-11-11	34.25	35.38	34.15	35.35	450092
2016-11-14	35.70	36.85	35.60	36.10	609699
2016-11-15	36.20	37.00	35.45	36.60	712368
2016-11-16	36.30	36.55	35.25	35.80	353901
2016-11-17	36.15	36.25	35.45	35.85	263626
2016-11-18	35.90	36.55	35.45	35.60	454792
2016-11-21	35.90	36.50	35.60	36.05	511338
2016-11-22	36.45	37.10	35.85	37.05	394526
2016-11-23	36.75	38.70	36.75	38.45	487407
2016-11-25	38.50	38.75	38.10	38.45	162477
2016-11-28	38.45	38.45	37.55	37.80	265804
2016-11-29	37.10	38.05	37.10	37.65	394462
2016-11-30	38.20	39.05	38.00	38.80	370797
2016-12-01	39.05	40.20	39.00	40.00	644172
2016-12-02	40.30	40.85	39.31	40.70	498881
2016-12-05	41.00	41.85	39.99	40.10	907987
2016-12-06	40.05	41.40	39.50	41.25	539401
2016-12-07	41.60	42.30	41.25	41.80	435131
2016-12-08	42.45	42.45	41.35	42.15	446637
2016-12-09	42.15	42.65	41.15	42.05	400170
2016-12-12	42.00	43.05	41.25	41.40	552468
2016-12-13	41.75	41.75	40.40	40.65	731735
2016-12-14	40.50	41.45	40.15	40.25	550171
2016-12-15	39.70	41.90	39.70	41.75	435343
2016-12-16	41.95	42.35	41.40	42.00	763248
2016-12-19	41.85	43.05	41.73	43.00	333308
2016-12-20	43.30	44.30	43.00	43.85	698777
2016-12-21	43.85	43.85	42.75	43.00	521853
2016-12-22	42.95	43.30	42.45	43.00	449637
2016-12-23	43.05	43.35	42.70	43.05	194353
2016-12-27	43.30	43.88	42.95	43.20	299897
2016-12-28	43.20	43.40	42.30	42.40	291015
2016-12-29	42.50	42.90	41.90	42.15	224304
2016-12-30	42.20	42.40	41.40	41.55	247115
2017-01-03	40.95	41.28	39.10	40.45	864093
2017-01-04	40.65	42.30	40.65	41.85	1015769
2017-01-05	41.75	41.75	39.95	40.25	704800
2017-01-06	41.20	47.45	40.50	46.70	3391324
2017-01-09	46.70	48.45	45.75	47.40	1493187
2017-01-10	47.70	49.00	47.65	48.65	824510
2017-01-11	48.90	49.00	48.00	48.80	674627
2017-01-12	48.70	48.70	47.00	48.20	646330
2017-01-13	48.40	49.50	48.40	49.05	494562
2017-01-17	48.50	49.28	48.20	48.65	627621
2017-01-18	48.85	49.00	47.95	48.20	423385
2017-01-19	47.70	48.30	47.05	47.90	777576
2017-01-20	48.30	48.90	46.75	47.50	708342
2017-01-23	47.10	47.95	45.73	45.94	609510
2017-01-24	46.05	46.95	45.91	46.50	554666
2017-01-25	47.05	47.85	46.64	47.50	610262
2017-01-26	47.75	47.75	46.65	46.75	396327
2017-01-27	46.70	47.00	46.25	46.60	399378
2017-01-30	45.85	46.15	44.45	45.35	579033
2017-01-31	43.35	43.75	41.55	43.75	2172732
2017-02-01	44.05	45.40	44.05	44.80	1457649
2017-02-02	44.35	44.80	43.45	44.30	727130
2017-02-03	44.50	46.20	44.14	45.85	914415
2017-02-06	45.50	46.15	45.25	45.45	771039
2017-02-07	45.80	45.90	43.50	44.10	1054251
2017-02-08	43.85	43.85	42.40	43.25	752060
2017-02-09	43.35	44.20	43.00	44.00	382964
2017-02-10	44.30	45.05	44.00	44.65	382148
2017-02-13	44.85	45.25	44.00	44.05	381155
2017-02-14	44.05	44.35	43.55	44.25	546028
2017-02-15	44.25	44.90	43.98	44.85	545266
2017-02-16	44.70	44.90	44.15	44.55	514333
2017-02-17	44.00	44.85	43.88	44.65	575265
2017-02-21	44.95	45.05	43.15	43.90	520643
2017-02-22	43.35	43.90	43.30	43.85	351468
2017-02-23	44.15	44.40	42.95	43.30	456016
2017-02-24	42.90	44.05	42.58	44.05	332259
2017-02-27	44.20	44.85	43.85	43.85	467010
2017-02-28	43.70	43.90	41.80	42.05	799706
2017-03-01	43.00	44.70	42.60	44.00	536453
2017-03-02	43.85	43.90	42.35	42.65	338774
2017-03-03	42.60	43.15	42.45	43.05	337624
2017-03-06	42.45	43.05	42.25	42.80	189842
2017-03-07	42.80	42.90	42.25	42.35	251079
2017-03-08	42.45	42.75	41.85	41.90	286970
2017-03-09	41.80	42.15	40.90	41.25	327510
2017-03-10	41.50	41.90	41.00	41.70	333770
2017-03-13	41.65	42.25	41.55	41.75	332144
2017-03-14	41.30	41.45	40.45	41.30	332800
2017-03-15	41.65	42.45	41.25	42.20	489904
2017-03-16	42.20	42.25	41.15	41.45	338469
2017-03-17	41.65	43.20	41.50	43.15	730088
2017-03-20	43.00	43.40	42.35	42.50	336331
2017-03-21	42.75	42.75	40.60	41.15	339642
2017-03-22	41.10	41.50	40.64	41.40	294004
2017-03-23	41.35	42.08	41.30	41.80	349146
2017-03-24	41.95	42.60	41.45	41.75	361598
2017-03-27	40.75	41.45	40.70	41.35	312362
2017-03-28	41.10	42.65	41.00	42.55	320072
2017-03-29	42.50	43.40	42.00	43.15	325814
2017-03-30	43.20	43.45	42.80	43.15	282692
2017-03-31	43.00	43.40	42.70	43.10	293605
2017-04-03	43.30	43.65	42.05	43.05	576452
2017-04-04	42.95	43.75	42.55	42.95	654827
2017-04-05	47.70	49.00	46.35	47.25	3863560
2017-04-06	47.85	48.95	47.30	48.50	1842818
2017-04-07	48.35	48.65	47.65	47.85	720772
2017-04-10	47.90	48.35	47.30	47.75	370470
2017-04-11	47.65	48.05	47.10	47.90	697905
2017-04-12	47.60	47.65	44.95	44.88	746079
2017-04-13	44.60	45.15	44.05	44.10	639264
2017-04-17	44.25	44.45	43.55	44.15	325018
2017-04-18	43.80	44.15	42.93	43.50	525833
2017-04-19	43.85	44.25	43.35	43.60	784125
2017-04-20	44.05	45.25	44.05	44.65	517708
2017-04-21	44.65	44.88	43.95	44.45	466107
2017-04-24	45.40	45.50	44.00	44.35	654603
2017-04-25	44.80	44.95	44.25	44.25	660232
2017-04-26	44.25	45.20	43.95	44.05	506708
2017-04-27	44.15	44.50	43.68	44.20	492365
2017-04-28	44.25	44.35	43.35	43.45	322897
2017-05-01	43.70	43.70	42.90	43.20	477067
2017-05-02	43.30	44.10	43.20	43.60	480275
2017-05-03	43.30	43.58	43.00	43.30	461979
2017-05-04	43.50	43.50	42.50	43.15	407381
2017-05-05	43.40	43.65	42.90	43.15	470374
2017-05-08	43.05	43.31	42.50	42.85	397305
2017-05-09	42.85	44.90	42.64	44.55	684432
2017-05-10	44.60	45.45	44.25	45.00	607975
2017-05-11	44.85	45.35	44.20	45.10	433607
2017-05-12	44.25	45.00	44.20	44.60	339692
2017-05-15	44.95	45.20	44.55	44.80	330685
2017-05-16	44.80	45.05	44.05	44.60	406478
2017-05-17	43.95	44.20	43.05	43.40	409011
2017-05-18	43.25	44.15	42.85	43.45	288046
2017-05-19	43.75	45.20	43.50	44.45	385452
2017-05-22	44.70	45.15	44.20	44.95	333320
2017-05-23	45.00	45.35	44.45	45.05	299588
2017-05-24	45.10	45.30	44.00	44.50	466681
2017-05-25	44.60	45.10	44.40	44.85	301002
2017-05-26	44.75	45.05	44.20	44.65	204861
2017-05-30	44.55	44.85	44.20	44.70	241850
2017-05-31	44.70	44.85	43.65	44.25	454121
2017-06-01	44.55	45.90	44.50	45.75	389986
2017-06-02	45.80	47.30	45.40	46.60	582018
2017-06-05	46.85	47.35	46.30	46.40	362702
2017-06-06	46.10	46.55	45.90	46.15	383903
2017-06-07	46.20	46.70	45.63	45.80	269649
2017-06-08	46.00	47.15	45.70	46.90	320377
2017-06-09	46.95	48.31	46.88	48.10	452708
2017-06-12	48.45	49.48	48.20	49.00	475555
2017-06-13	49.15	49.95	49.05	49.30	428630
2017-06-14	49.35	49.55	47.85	48.10	398553
2017-06-15	47.75	48.65	47.35	48.50	312228
2017-06-16	48.20	48.25	47.21	47.60	610031
2017-06-19	47.90	48.75	47.15	48.50	356648
2017-06-20	48.20	48.20	47.20	47.35	296568
2017-06-21	47.40	47.60	46.10	46.30	380154
2017-06-22	46.25	46.90	46.15	46.60	375408
2017-06-23	46.75	47.50	46.65	47.45	322110
2017-06-26	47.55	49.15	47.50	48.85	552929
2017-06-27	48.85	49.60	48.50	49.45	665579
2017-06-28	49.65	50.35	49.50	50.00	780101
2017-06-29	51.05	51.25	46.25	48.25	984993
2017-06-30	48.30	48.45	45.75	46.25	766411
2017-07-03	46.50	47.25	46.25	46.65	267480
2017-07-05	46.65	47.10	46.20	46.55	382955
2017-07-06	46.35	46.65	44.60	44.75	502361
2017-07-07	44.85	45.05	43.00	43.85	892223
2017-07-10	43.70	44.08	43.10	43.25	443049
2017-07-11	43.30	43.58	42.60	42.65	555641
2017-07-12	43.20	43.40	41.90	42.20	566986
2017-07-13	42.15	42.73	41.95	41.98	412899
2017-07-14	41.90	42.20	41.45	41.85	478897
2017-07-17	42.85	44.75	42.75	43.80	745308
2017-07-18	43.65	43.80	42.90	43.75	363608
2017-07-19	43.65	45.15	43.60	44.75	542506
2017-07-20	44.70	45.00	44.20	44.75	417734
2017-07-21	44.75	45.00	44.05	44.30	352597
2017-07-24	44.30	44.75	44.20	44.70	240477
2017-07-25	44.80	45.90	44.80	45.30	461047
2017-07-26	45.55	45.55	44.70	44.90	518050
2017-07-27	45.10	45.15	44.00	44.45	264858
2017-07-28	44.35	44.75	44.15	44.70	200959
2017-07-31	44.80	45.20	44.55	45.00	229305
2017-08-01	45.05	45.30	44.50	45.30	177035
2017-08-02	45.20	45.50	43.73	44.15	237531
2017-08-03	44.10	44.60	43.85	44.45	259198
2017-08-04	44.55	45.20	44.50	45.00	499497
2017-08-07	45.00	46.15	45.00	45.95	222427
2017-08-08	45.80	47.00	45.50	46.45	297149
2017-08-09	46.05	46.65	46.05	46.45	226093
2017-08-10	45.70	46.55	45.70	46.05	188848
2017-08-11	45.60	46.40	45.60	45.90	246663
2017-08-14	46.30	46.75	46.15	46.20	235182
2017-08-15	46.10	46.55	46.00	46.10	242886
2017-08-16	46.15	46.25	45.60	45.65	229564
2017-08-17	45.50	45.70	44.30	44.35	285909
2017-08-18	44.10	44.40	43.80	43.90	244993
2017-08-21	43.85	44.25	43.40	43.65	362760
2017-08-22	43.70	44.15	43.50	43.90	278994
2017-08-23	43.50	44.03	43.45	43.95	166346
2017-08-24	44.10	44.15	43.24	43.50	252718
2017-08-25	43.70	43.95	42.90	43.40	211602
2017-08-28	43.35	43.75	43.10	43.20	276764
2017-08-29	42.80	43.25	42.70	43.00	361163
2017-08-30	42.95	43.35	42.65	43.15	276822
2017-08-31	43.35	43.50	42.75	42.90	261170
2017-09-01	43.05	43.75	43.05	43.50	401280
2017-09-05	43.60	43.60	42.68	43.05	390063
2017-09-06	43.25	43.50	42.50	43.00	394098
2017-09-07	43.05	43.05	42.25	42.35	362715
2017-09-08	42.30	42.53	41.95	42.05	409098
2017-09-11	42.40	42.60	42.05	42.30	241347
2017-09-12	42.35	42.80	42.30	42.40	311800
2017-09-13	42.20	42.50	42.05	42.25	271975
2017-09-14	42.20	42.95	42.20	42.45	280618
2017-09-15	42.40	42.70	42.15	42.70	339657
2017-09-18	42.75	43.05	42.45	42.85	283596
2017-09-19	42.90	43.05	42.50	42.75	239146
2017-09-20	42.75	44.30	42.70	44.15	399732
2017-09-21	44.15	44.95	44.05	44.75	481889
2017-09-22	44.80	45.95	44.70	45.55	337648
2017-09-25	45.45	46.70	45.45	46.60	382221
2017-09-26	46.60	47.25	46.35	47.05	434120
2017-09-27	47.25	47.70	46.10	47.30	420975
2017-09-28	47.35	48.70	47.20	48.40	375994
2017-09-29	48.20	49.05	48.00	48.15	773131
2017-10-02	48.50	49.63	48.35	49.40	1179230
2017-10-03	49.40	50.10	49.25	49.60	588794
2017-10-04	51.25	52.00	49.70	49.90	1349406
2017-10-05	50.35	51.45	50.10	50.80	1019218
2017-10-06	50.60	51.05	50.20	50.25	404119
2017-10-09	50.30	50.90	50.23	50.40	5737327
2017-10-10	50.90	50.90	49.55	49.90	399809
2017-10-11	49.80	50.10	49.43	49.60	565996
2017-10-12	49.50	50.05	49.35	49.95	719303
2017-10-13	50.10	50.65	49.65	50.50	327923
2017-10-16	50.75	51.45	50.45	51.15	273593
2017-10-17	50.90	51.05	49.90	50.50	312654
2017-10-18	50.65	51.10	50.60	50.80	243690
2017-10-19	50.50	50.80	50.10	50.70	254310
2017-10-20	51.05	51.40	50.75	51.20	262231
2017-10-23	51.35	52.05	51.00	51.65	432176
2017-10-24	51.80	52.45	51.80	51.85	263531
2017-10-25	51.75	51.85	50.60	51.15	220198
2017-10-26	50.85	50.85	49.90	50.05	433711
2017-10-27	50.65	52.00	48.50	49.60	725080
2017-10-30	49.45	51.70	49.40	50.25	476696
2017-10-31	50.50	52.25	50.20	52.20	636766
2017-11-01	52.65	52.75	51.15	51.25	535459
2017-11-02	51.25	52.45	50.85	52.35	325483
2017-11-03	52.40	52.40	51.60	52.10	276305
2017-11-06	52.05	52.15	51.05	51.20	281777
2017-11-07	51.20	51.35	50.30	50.30	272201
2017-11-08	50.15	50.40	49.20	49.70	351629
2017-11-09	49.25	49.55	48.06	48.50	303043
2017-11-10	48.55	49.45	48.25	48.30	428421
2017-11-13	48.30	48.40	46.75	46.62	403114
2017-11-14	46.55	47.10	46.10	46.20	322356
2017-11-15	45.80	46.15	45.35	45.50	316875
2017-11-16	45.75	46.85	45.63	46.50	381347
2017-11-17	46.35	47.20	46.15	47.00	288495
2017-11-20	46.95	47.35	46.55	46.95	280212
2017-11-21	47.20	47.30	46.20	46.55	354398
2017-11-22	46.75	47.28	46.60	46.60	146865
2017-11-24	46.80	46.80	46.25	46.55	111162
2017-11-27	46.50	46.85	46.35	46.35	148763
2017-11-28	46.55	48.10	46.28	48.05	365924
2017-11-29	48.10	49.25	48.05	48.95	464055
2017-11-30	49.15	50.55	49.03	50.00	794670
2017-12-01	50.00	50.25	48.25	49.45	323707
2017-12-04	50.10	51.50	50.10	50.95	350251
2017-12-05	50.80	50.95	50.00	50.40	249535
2017-12-06	50.30	50.65	49.45	51.15	319355
2017-12-07	49.90	51.45	49.41	51.15	323607
2017-12-08	51.40	51.60	50.75	50.95	191161
2017-12-11	51.20	51.30	49.90	50.10	394652
2017-12-12	50.20	51.20	49.85	50.90	286433
2017-12-13	51.00	51.80	50.60	51.15	231320
2017-12-14	51.45	51.45	49.90	50.15	266050
2017-12-15	50.55	51.60	50.50	51.10	569003
2017-12-18	51.80	52.90	51.62	52.40	297173
2017-12-19	52.60	52.95	51.10	52.45	306787
2017-12-20	52.80	52.90	52.35	52.50	210845
2017-12-21	52.70	52.85	52.17	52.60	230187
2017-12-22	52.65	53.20	52.55	52.90	210944
2017-12-26	53.05	53.70	52.95	53.60	180988
2017-12-27	53.70	53.95	53.15	53.70	148252
2017-12-28	53.85	54.45	53.55	54.20	212186
2017-12-29	54.20	54.30	53.30	53.30	199678
2018-01-02	53.65	54.45	53.50	53.95	300969
2018-01-03	54.05	54.10	52.75	53.10	373788
2018-01-04	53.65	54.10	52.50	52.75	446628
2018-01-05	48.95	52.05	48.95	50.60	1282788
2018-01-08	50.80	50.90	49.50	50.30	526252
2018-01-09	50.35	50.45	49.50	49.75	581691
2018-01-10	49.90	51.60	48.85	49.05	735472
2018-01-11	49.25	51.50	49.25	50.60	564269
2018-01-12	50.75	52.25	50.55	51.45	618443
2018-01-16	51.80	52.60	50.65	51.30	401559
2018-01-17	51.65	52.05	50.95	52.00	341021
2018-01-18	51.80	51.80	51.05	51.60	258412
2018-01-19	51.50	52.60	51.50	52.35	357238
2018-01-22	52.40	52.65	52.05	52.30	234557
2018-01-23	52.35	52.40	51.30	51.70	478888
2018-01-24	51.80	52.80	51.80	52.47	392904
2018-01-25	52.55	53.10	51.75	51.90	286244
2018-01-26	52.00	52.70	51.70	52.50	339688
2018-01-29	52.25	52.55	51.18	51.65	353103
2018-01-30	51.10	51.40	50.05	50.45	312002
2018-01-31	50.85	51.45	50.05	50.15	490310
2018-02-01	49.90	50.95	49.85	50.30	305787
2018-02-02	49.90	50.05	48.55	49.00	566033
2018-02-05	48.40	49.75	47.50	47.60	579254
2018-02-06	46.70	48.50	46.20	47.75	450755
2018-02-07	47.70	48.05	47.00	47.50	304909
2018-02-08	47.45	47.45	46.10	46.10	390156
2018-02-09	46.60	46.80	44.75	46.45	545052
2018-02-12	46.70	47.85	46.05	47.55	261921
2018-02-13	47.20	48.45	46.75	48.35	331620
2018-02-14	48.15	50.25	47.95	49.95	361679
2018-02-15	50.30	51.05	49.70	50.95	389736
2018-02-16	51.05	52.20	51.05	51.60	533887
2018-02-20	51.20	52.80	51.10	52.15	426382
2018-02-21	52.25	54.15	52.25	53.05	378342
2018-02-22	53.10	53.40	52.20	52.85	487314
2018-02-23	53.10	53.60	52.70	53.30	360000
2018-02-26	53.50	53.50	52.80	53.00	358593
2018-02-27	52.85	53.40	52.40	52.40	632420
2018-02-28	52.60	52.90	51.75	51.80	567310
2018-03-01	51.80	52.50	51.05	51.15	441480
2018-03-02	50.75	51.15	48.45	50.90	538185
2018-03-05	50.60	51.30	49.95	50.85	384854
2018-03-06	50.95	51.35	50.10	50.15	375365
2018-03-07	49.70	50.60	49.25	50.50	293937
2018-03-08	50.70	50.90	49.65	50.75	258509
2018-03-09	50.95	52.30	50.85	51.85	359137
2018-03-12	51.85	52.05	51.15	51.60	203541
2018-03-13	51.95	52.60	51.55	51.65	194211
2018-03-14	52.00	52.00	51.25	51.40	362495
2018-03-15	51.45	51.45	49.85	49.95	332652
2018-03-16	50.05	51.65	49.90	51.55	448033
2018-03-19	51.50	51.50	49.60	51.30	360020
2018-03-20	51.40	51.90	50.60	50.85	528696
2018-03-21	50.90	51.80	50.89	51.15	298565
2018-03-22	50.20	51.10	49.80	49.90	460888
2018-03-23	50.10	50.60	49.50	49.50	318150
2018-03-26	50.40	51.85	50.10	51.45	453745
2018-03-27	51.55	52.15	50.70	50.95	390675
2018-03-28	50.95	51.15	49.50	50.15	352319
2018-03-29	50.55	51.05	49.50	50.25	478324
2018-04-02	50.20	50.35	48.35	49.10	751667
2018-04-03	49.35	49.90	48.00	48.35	744907
2018-04-04	47.50	48.10	46.95	47.90	821371
2018-04-05	48.15	49.75	47.90	49.30	1057327
2018-04-06	50.75	50.75	46.50	47.60	1548134
2018-04-09	47.75	47.75	45.50	45.70	1432516
2018-04-10	46.35	46.35	45.15	45.25	823025
2018-04-11	45.15	45.61	44.40	44.65	596078
2018-04-12	44.95	45.05	44.45	44.75	731829
2018-04-13	45.00	45.00	44.31	44.65	418845
2018-04-16	44.95	45.85	44.55	45.80	431139
2018-04-17	46.10	46.15	44.90	45.15	556784
2018-04-18	45.40	45.60	44.80	45.20	454381
2018-04-19	45.05	45.90	44.50	44.90	407490
2018-04-20	44.80	45.60	44.65	45.50	388232
2018-04-23	45.55	46.00	45.20	45.10	326888
2018-04-24	45.35	45.85	43.60	44.20	423029
2018-04-25	44.20	44.80	43.75	44.40	326851
2018-04-26	44.65	45.00	43.71	44.00	284848
2018-04-27	44.00	44.80	43.79	44.65	344191
2018-04-30	44.80	45.00	43.75	43.85	313473
2018-05-01	43.60	44.40	43.05	44.15	382171
2018-05-02	44.05	45.10	43.65	44.75	454500
2018-05-03	44.50	45.00	43.45	44.80	337393
2018-05-04	44.55	45.75	44.05	45.30	273685
2018-05-07	45.45	46.15	45.39	45.95	370581
2018-05-08	46.05	46.46	45.75	46.00	247268
2018-05-09	46.15	47.10	45.85	46.60	521860
2018-05-10	46.55	47.45	46.40	47.35	308212
2018-05-11	47.50	47.75	46.90	47.05	254503
2018-05-14	47.10	47.80	46.90	47.55	352789
2018-05-15	47.40	47.90	47.00	47.35	350895
2018-05-16	46.60	49.55	46.60	49.00	754405
2018-05-17	48.95	50.50	48.55	50.25	1000864
2018-05-18	50.40	51.65	50.10	51.00	626805
2018-05-21	51.35	52.65	51.25	52.20	434135
2018-05-22	52.20	52.25	50.50	50.60	437361
2018-05-23	50.25	50.45	49.70	50.10	355440
2018-05-24	49.00	50.30	47.95	49.95	537164
2018-05-25	48.80	50.25	48.40	50.05	181945
2018-05-29	49.55	50.00	49.00	49.55	303463
2018-05-30	49.90	51.40	49.78	50.70	345107
2018-05-31	50.50	50.50	49.48	49.70	309289
2018-06-01	50.10	50.40	49.75	50.10	333704
2018-06-04	50.30	50.80	49.20	49.40	476593
2018-06-05	49.35	49.70	48.45	49.00	391838
2018-06-06	49.25	49.50	48.60	49.05	331801
2018-06-07	49.05	50.25	48.96	49.25	260525
2018-06-08	49.20	49.55	48.45	49.00	426001
2018-06-11	49.10	49.55	48.65	49.20	345586
2018-06-12	49.25	50.25	49.15	49.45	204423
2018-06-13	49.50	49.60	49.00	49.30	322116
2018-06-14	49.55	49.75	48.65	49.20	295361
2018-06-15	48.85	49.40	48.45	49.15	524873
2018-06-18	48.35	49.70	48.35	49.60	371915
2018-06-19	48.85	49.80	48.80	49.70	343186
2018-06-20	49.85	50.90	49.55	50.45	321098
2018-06-21	50.35	50.45	49.35	49.55	311130
2018-06-22	50.00	50.65	49.05	49.05	730496
2018-06-25	48.75	48.85	47.68	48.20	466592
2018-06-26	48.25	49.33	47.65	49.05	602518
2018-06-27	49.20	49.35	47.25	47.30	434622
2018-06-28	47.20	47.20	45.70	46.90	687201
2018-06-29	47.80	53.35	47.80	52.75	1764334
2018-07-02	52.40	54.46	52.40	54.10	1242252
2018-07-03	54.75	55.05	53.05	53.25	546402
2018-07-05	53.30	55.20	53.30	55.15	901947
2018-07-06	55.00	55.65	54.50	54.55	467680
2018-07-09	55.00	56.00	54.65	55.25	614400
2018-07-10	55.15	55.30	52.73	53.50	568675
2018-07-11	52.85	53.45	52.10	53.10	728794
2018-07-12	53.60	54.70	52.80	54.20	790162
2018-07-13	53.85	55.14	53.85	54.55	835477
2018-07-16	54.75	55.50	54.50	55.00	610391
2018-07-17	54.85	55.60	54.66	54.85	544436
2018-07-18	54.80	55.60	54.70	55.10	415608
2018-07-19	55.05	55.85	54.65	55.80	516526
2018-07-20	55.55	58.70	55.25	57.65	1269602
2018-07-23	57.40	58.10	56.80	57.35	608508
2018-07-24	58.40	58.60	57.05	57.45	700400
2018-07-25	57.40	58.10	56.40	58.00	349127
2018-07-26	57.80	58.80	57.30	57.45	443031
2018-07-27	57.65	57.80	56.48	56.55	303272
2018-07-30	56.90	57.20	55.95	55.95	363418
2018-07-31	56.25	57.05	56.15	56.65	271388
2018-08-01	57.35	57.75	56.50	57.70	500352
2018-08-02	57.25	60.15	57.20	59.45	780382
2018-08-03	59.45	59.75	58.40	59.00	525825
2018-08-06	59.20	59.45	58.53	58.90	302140
2018-08-07	59.20	59.48	58.45	59.05	505239
2018-08-08	59.10	59.50	58.34	58.80	185234
2018-08-09	58.80	59.40	58.40	58.95	180571
2018-08-10	58.60	59.05	58.27	58.50	190622
2018-08-13	58.40	58.70	57.15	57.45	237067
2018-08-14	57.70	59.00	57.65	58.55	353934
2018-08-15	58.00	58.15	56.40	56.80	334592
2018-08-16	57.10	57.85	56.65	57.30	232058
2018-08-17	57.45	59.25	57.10	57.65	283594
2018-08-20	57.80	58.30	57.15	57.80	213499
2018-08-21	58.05	59.15	57.85	59.10	336083
2018-08-22	59.05	59.25	58.50	59.10	277729
2018-08-23	59.05	59.70	58.90	59.40	453387
2018-08-24	59.50	60.05	59.25	59.70	407535
2018-08-27	60.05	60.90	59.70	59.80	276580
2018-08-28	59.85	60.00	59.40	59.80	348685
2018-08-29	59.85	59.85	58.25	58.35	260560
2018-08-30	58.35	58.80	57.65	58.15	258395
2018-08-31	58.00	58.45	57.90	58.00	202612
2018-09-04	58.00	58.15	57.25	57.85	296636
2018-09-05	58.05	58.05	56.95	57.15	495550
2018-09-06	57.20	58.00	56.85	57.90	397662
2018-09-07	57.65	57.65	56.35	56.60	324048
2018-09-10	57.05	59.10	57.05	58.75	380307
2018-09-11	58.40	58.45	57.30	57.60	217505
2018-09-12	57.50	58.40	57.00	58.05	302662
2018-09-13	58.35	58.90	57.75	58.05	301771
2018-09-14	58.00	58.90	57.85	58.50	199659
2018-09-17	58.65	59.40	58.40	59.20	352020
2018-09-18	59.35	59.95	58.75	59.30	435464
2018-09-19	59.30	60.45	58.81	59.40	510633
2018-09-20	59.85	60.30	59.50	59.95	345365
2018-09-21	60.40	60.55	59.85	60.30	1077486
2018-09-24	60.05	60.10	59.20	59.75	200654
2018-09-25	60.25	60.30	59.70	59.90	240762
2018-09-26	59.70	60.75	59.11	60.00	287024
2018-09-27	60.00	60.65	59.95	60.20	290026
2018-09-28	60.10	60.40	59.35	60.10	289521
2018-10-01	60.47	60.77	59.43	59.96	473285
2018-10-02	59.74	60.29	59.43	60.18	343510
2018-10-03	60.71	62.01	60.42	61.46	374273
2018-10-04	61.27	62.63	61.27	61.78	612869
2018-10-05	61.76	62.09	61.17	61.83	337114
2018-10-08	62.04	63.61	62.02	63.45	475680
2018-10-09	63.33	64.80	62.80	64.40	615890
2018-10-10	64.28	64.87	60.27	60.63	944055
2018-10-11	60.31	61.79	59.67	60.00	504004
2018-10-12	61.04	61.14	59.07	59.87	590573
2018-10-15	59.83	59.94	58.96	59.61	383619
2018-10-16	60.08	60.95	59.13	60.65	443612
2018-10-17	60.69	60.69	59.25	59.60	271786
2018-10-18	58.93	59.38	56.80	57.09	400758
2018-10-19	57.11	57.11	55.79	56.03	367535
2018-10-22	58.99	59.67	57.79	58.31	470507
2018-10-23	57.01	57.76	55.84	57.50	518444
2018-10-24	58.00	58.00	54.32	54.42	377417
2018-10-25	54.47	54.82	52.30	53.79	1019534
2018-10-26	52.84	53.42	48.41	48.81	1536588
2018-10-29	49.52	50.38	46.73	47.34	1048081
2018-10-30	47.34	48.68	46.95	48.10	870108
2018-10-31	48.73	48.73	47.40	47.45	507065
2018-11-01	47.91	50.14	47.60	49.40	675779
2018-11-02	49.48	50.38	48.97	49.16	502687
2018-11-05	49.61	51.39	49.40	51.15	703297
2018-11-06	50.59	51.37	49.70	50.74	295741
2018-11-07	50.87	52.06	50.53	52.03	475349
2018-11-08	52.44	52.44	50.46	50.67	313178
2018-11-09	49.90	50.02	47.87	48.87	436824
2018-11-12	48.92	49.12	47.16	47.04	605245
2018-11-13	47.30	47.92	46.36	46.47	414228
2018-11-14	47.04	47.62	45.77	46.40	474861
2018-11-15	45.96	48.07	45.82	47.80	332744
2018-11-16	48.07	48.66	47.76	48.26	331419
2018-11-19	47.85	48.28	45.45	45.76	433914
2018-11-20	44.64	45.22	43.06	43.66	489345
2018-11-21	44.55	45.34	43.67	44.84	293878
2018-11-23	44.35	45.38	44.32	44.41	139831
2018-11-26	44.32	46.01	44.32	45.80	252788
2018-11-27	45.68	46.33	45.18	45.38	213146
2018-11-28	45.66	46.88	44.17	46.56	423202
2018-11-29	46.20	47.49	46.20	47.05	286093
2018-11-30	46.60	49.02	46.43	48.91	458369
2018-12-03	50.12	50.38	47.48	47.73	483722
2018-12-04	47.43	47.43	44.75	44.84	351402
2018-12-06	43.89	44.88	43.46	44.87	423154
2018-12-07	45.32	45.88	43.07	43.29	419524
2018-12-10	43.12	43.56	41.46	42.59	526965
2018-12-11	43.43	43.90	42.14	42.49	289784
2018-12-12	43.32	43.85	42.43	42.95	376618
2018-12-13	42.65	43.21	40.87	41.16	381873
2018-12-14	40.59	41.59	40.26	40.52	280740
2018-12-17	40.88	41.75	39.28	39.62	407508
2018-12-18	40.49	41.31	39.90	40.05	323075
2018-12-19	40.60	41.13	39.09	39.30	306339
2018-12-20	39.14	39.76	38.15	38.83	540882
2018-12-21	38.83	39.36	37.76	38.10	842362
2018-12-24	37.77	38.28	37.44	37.68	297808
2018-12-26	37.68	39.83	37.64	39.81	404212
2018-12-27	38.99	39.98	38.43	39.89	379372
2018-12-28	39.93	40.74	38.86	39.21	360242
2018-12-31	39.40	39.92	38.85	39.54	289607
2019-01-02	38.74	40.50	38.69	40.35	331402
2019-01-03	39.86	40.10	38.49	39.06	448805
2019-01-04	39.92	41.60	39.89	41.09	549264
2019-01-07	41.20	41.97	40.26	41.21	424539
2019-01-08	41.80	42.50	41.30	42.34	557423
2019-01-09	43.42	45.95	38.49	39.05	1841200
2019-01-10	38.86	40.00	37.95	39.29	825688
2019-01-11	38.67	39.60	38.35	39.54	451848
2019-01-14	39.04	40.09	38.82	39.63	341042
2019-01-15	39.72	39.72	38.58	39.05	516024
2019-01-16	39.03	40.59	38.74	40.22	523938
2019-01-17	39.77	41.97	39.77	41.42	537558
2019-01-18	41.85	42.60	41.63	42.17	492169
2019-01-22	41.85	42.12	40.37	40.51	467099
2019-01-23	40.72	40.73	39.82	40.09	271795
2019-01-24	40.14	40.98	39.97	40.71	267019
2019-01-25	41.30	41.76	40.83	40.97	389826
2019-01-28	40.32	42.64	40.17	42.26	523153
2019-01-29	42.41	42.91	41.77	41.92	422527
2019-01-30	42.56	42.69	41.69	42.58	353820
2019-01-31	42.80	42.92	42.00	42.41	438181
2019-02-01	42.19	43.06	41.96	42.86	425555
2019-02-04	42.70	42.94	42.24	42.73	215019
2019-02-05	42.67	43.05	42.31	42.44	262283
2019-02-06	42.41	42.82	42.05	42.55	216446
2019-02-07	42.22	42.60	40.79	41.27	304677
2019-02-08	40.90	41.26	40.06	40.60	278564
2019-02-11	40.71	40.80	40.27	40.78	191379
2019-02-12	41.24	41.68	40.90	41.18	134122
2019-02-13	41.31	41.60	40.93	41.39	306842
2019-02-14	41.20	42.19	40.60	41.96	335569
2019-02-15	42.16	43.73	41.84	43.12	499148
2019-02-19	42.84	43.38	42.54	43.28	190485
2019-02-20	43.08	44.36	42.70	44.02	319920
2019-02-21	44.02	44.30	41.41	41.75	500586
2019-02-22	41.99	42.24	41.64	42.04	249715
2019-02-25	42.36	42.80	42.03	42.19	213660
2019-02-26	42.00	42.25	41.62	42.11	245418
2019-02-27	42.00	42.01	41.42	41.67	165766
2019-02-28	41.65	41.65	41.02	41.25	207417
2019-03-01	41.60	41.89	41.27	41.53	260178
2019-03-04	41.56	41.88	40.41	40.44	227038
2019-03-05	40.43	40.78	39.85	39.88	190530
2019-03-06	39.87	39.87	38.60	38.70	247257
2019-03-07	38.60	38.68	37.94	38.63	244649
2019-03-08	38.40	39.04	38.25	38.93	172569
2019-03-11	37.73	38.40	37.43	38.36	318026
2019-03-12	38.28	38.47	37.79	37.85	338444
2019-03-13	37.95	38.35	37.71	37.87	275010
2019-03-14	37.84	37.90	37.22	37.62	299891
2019-03-15	37.63	38.09	37.03	37.10	361666
2019-03-18	37.09	38.31	37.09	38.21	197185
2019-03-19	38.24	38.50	37.28	37.39	454420
2019-03-20	37.28	37.55	36.02	36.88	336637
2019-03-21	36.61	37.74	36.61	37.38	206671
2019-03-22	35.74	36.20	33.50	33.77	1418759
2019-03-25	33.20	33.39	31.81	32.16	1246576
2019-03-26	32.37	33.09	32.01	32.45	849846
2019-03-27	32.16	33.01	32.06	32.80	665212
2019-03-28	32.59	33.46	32.41	33.15	488409
2019-03-29	32.96	33.20	32.16	32.23	659311
2019-04-01	32.62	33.91	32.25	33.32	434516
2019-04-02	33.18	33.86	33.01	33.03	388990
2019-04-03	33.28	33.70	32.76	33.01	284534
2019-04-04	33.08	33.95	33.08	33.31	434527
2019-04-05	35.00	36.24	32.76	33.01	1887074
2019-04-08	32.76	32.94	32.10	32.50	945724
2019-04-09	32.15	32.43	31.12	31.93	1730166
2019-04-10	32.11	33.43	31.62	33.14	1436878
2019-04-11	33.32	33.64	32.15	32.67	669883
2019-04-12	32.95	34.08	32.88	33.60	623701
2019-04-15	33.47	33.64	32.67	33.08	301324
2019-04-16	33.09	33.62	32.96	33.28	369001
2019-04-17	33.35	33.66	33.13	33.37	356186
2019-04-18	34.60	35.44	33.59	35.04	1063711
2019-04-22	35.02	35.75	34.76	35.26	665086
2019-04-23	35.23	35.91	34.90	35.40	598843
2019-04-24	35.73	35.89	35.27	35.80	428335
2019-04-25	35.70	35.86	34.46	34.53	759220
2019-04-26	34.61	35.34	34.49	35.32	324734
2019-04-29	35.34	35.56	35.18	35.51	423948
2019-04-30	35.61	35.77	35.34	35.53	619762
2019-05-01	35.67	36.41	35.60	35.82	1068951
2019-05-02	35.63	36.13	35.35	35.74	539936
2019-05-03	35.86	36.21	35.64	36.16	358883
2019-05-06	35.41	36.37	35.13	36.29	397367
2019-05-07	35.73	36.01	34.40	35.02	714808
2019-05-08	34.96	35.26	34.42	34.58	346518
2019-05-09	34.20	35.07	34.13	34.91	418713
2019-05-10	34.74	35.55	34.58	35.47	371939
2019-05-13	34.88	35.09	34.51	34.75	458353
2019-05-14	34.85	35.10	34.35	34.99	375910
2019-05-15	34.82	35.01	34.18	34.61	479133
2019-05-16	34.75	34.77	33.47	33.63	696260
2019-05-17	33.19	33.19	31.34	31.52	661667
2019-05-20	31.21	31.45	30.50	30.78	445524
2019-05-21	30.98	31.34	30.67	31.03	268100
2019-05-22	30.95	31.00	30.18	30.37	280881
2019-05-23	29.98	30.00	29.19	29.33	476330
2019-05-24	29.50	29.57	28.95	29.42	289984
2019-05-28	29.50	30.00	29.37	29.39	261193
2019-05-29	29.23	29.23	28.15	28.82	386248
2019-05-30	28.82	29.24	28.28	28.35	297690
2019-05-31	27.88	27.88	27.14	27.21	371456
2019-06-03	27.28	27.90	27.17	27.82	421323
2019-06-04	28.26	28.96	27.99	28.81	442861
2019-06-05	28.99	29.25	27.95	28.29	294972
2019-06-06	28.24	28.55	27.71	28.36	340170
2019-06-07	28.57	28.68	28.08	28.36	349299
2019-06-10	28.63	29.26	28.63	29.07	408402
2019-06-11	29.43	29.77	28.89	28.92	307319
2019-06-12	28.85	29.02	28.47	28.50	167686
2019-06-13	28.76	28.87	28.36	28.58	314358
2019-06-14	28.47	28.47	27.65	27.74	253213
2019-06-17	27.74	27.95	27.46	27.57	228454
2019-06-18	27.82	28.78	27.64	28.31	268963
2019-06-19	28.35	28.40	27.58	28.01	370022
2019-06-20	28.48	28.89	27.86	28.82	683697
2019-06-21	28.67	29.15	28.53	28.64	418181
2019-06-24	28.65	28.65	26.94	27.05	458751
2019-06-25	27.07	29.24	27.00	28.78	1815948
2019-06-26	29.18	29.39	28.41	28.74	683266
2019-06-27	28.90	29.67	28.84	29.28	445569
2019-06-28	29.38	30.60	29.37	30.40	874172
2019-07-01	31.60	31.60	30.31	30.85	818508
2019-07-02	27.75	29.31	26.75	28.71	4816392
2019-07-03	28.50	28.68	28.00	28.26	814759
2019-07-05	28.05	28.95	27.91	28.91	598799
2019-07-08	28.97	29.77	28.49	29.23	538108
2019-07-09	28.98	29.13	28.17	28.88	382199
2019-07-10	29.02	29.25	28.37	28.40	325283
2019-07-11	28.51	28.73	27.90	28.46	439500
2019-07-12	28.68	29.10	28.65	28.96	441123
2019-07-15	29.08	29.23	28.35	28.72	411747
2019-07-16	28.67	29.67	28.45	29.12	462018
2019-07-17	28.98	29.17	28.13	28.22	329556
2019-07-18	28.16	28.48	27.67	27.68	397314
2019-07-19	27.69	28.55	27.65	28.12	347833
2019-07-22	28.13	28.73	28.06	28.57	333143
2019-07-23	28.78	29.94	28.76	29.29	489360
2019-07-24	27.08	29.35	27.01	29.34	1365217
2019-07-25	29.20	29.30	28.08	28.30	582838
2019-07-26	28.34	28.73	28.00	28.55	369070
2019-07-29	28.60	28.70	28.11	28.63	349663
2019-07-30	28.50	29.71	28.31	29.70	466717
2019-07-31	29.86	30.19	28.74	28.91	453222
2019-08-01	28.90	29.40	27.99	28.30	452975
2019-08-02	27.96	28.30	27.50	27.91	289657
2019-08-05	27.30	27.60	25.91	26.29	578696
2019-08-06	26.53	26.85	25.73	26.00	418557
2019-08-07	25.64	25.99	25.40	25.72	326182
2019-08-08	25.88	26.52	25.76	26.48	360970
2019-08-09	26.41	26.62	25.45	25.48	305907
2019-08-12	25.32	25.40	24.10	24.19	366134
2019-08-13	23.92	25.07	23.92	24.32	349009
2019-08-14	23.82	23.83	22.74	22.82	521250
2019-08-15	22.88	22.92	21.37	22.26	863335
2019-08-16	22.51	23.22	22.34	23.03	425841
2019-08-19	23.53	23.90	23.37	23.39	348289
2019-08-20	23.31	23.46	22.68	22.93	313908
2019-08-21	23.23	23.53	22.97	23.08	249580
2019-08-22	23.24	23.27	22.46	22.89	304939
2019-08-23	22.68	22.68	21.75	21.90	380908
2019-08-26	22.23	22.36	21.61	21.76	373473
2019-08-27	21.95	22.07	21.30	21.48	273983
2019-08-28	21.41	22.13	21.32	21.85	456970
2019-08-29	22.21	23.27	22.18	23.08	439440
2019-08-30	23.34	23.75	23.02	23.29	348357
2019-09-03	23.08	23.09	21.84	22.37	384962
2019-09-04	22.79	23.03	22.63	22.90	192416
2019-09-05	23.43	24.57	23.43	24.30	403951
2019-09-06	24.30	24.94	24.09	24.74	391638
2019-09-09	24.95	27.10	24.87	27.00	520158
2019-09-10	27.07	28.95	27.07	28.64	730646
2019-09-11	28.81	29.75	27.79	29.62	656743
2019-09-12	29.62	29.63	27.87	29.14	588777
2019-09-13	29.40	30.03	29.09	29.56	329691
2019-09-16	30.29	30.59	29.90	30.20	477257
2019-09-17	29.92	29.93	29.20	29.79	309610
2019-09-18	29.50	30.00	29.25	29.67	356193
2019-09-19	29.63	30.08	29.35	29.62	500554
2019-09-20	29.54	30.13	29.49	29.84	704882
2019-09-23	29.53	30.24	29.50	29.99	359121
2019-09-24	30.00	30.07	28.80	29.10	458339
2019-09-25	29.12	30.03	29.04	29.94	282586
2019-09-26	29.84	29.84	29.23	29.34	235522
2019-09-27	29.49	30.26	29.49	29.94	243060
2019-09-30	30.13	30.33	29.78	30.12	632298
2019-10-01	30.27	30.85	28.34	28.66	335924
2019-10-02	28.30	28.87	28.02	28.18	337528
2019-10-03	28.09	28.16	27.30	28.09	272937
2019-10-04	28.03	28.03	27.57	27.86	261099
2019-10-07	27.77	27.79	27.23	27.30	297120
2019-10-08	26.85	27.44	26.41	27.16	256260
2019-10-09	27.53	27.92	27.01	27.78	218390
2019-10-10	27.85	28.64	27.85	28.50	234009
2019-10-11	29.00	30.00	28.80	29.15	292173
2019-10-14	28.95	29.08	28.47	28.72	192766
2019-10-15	28.65	30.03	28.50	29.76	193806
2019-10-16	29.69	30.52	29.69	30.15	371142
2019-10-17	30.30	30.71	29.95	30.32	216166
2019-10-18	30.07	30.39	29.61	30.22	193768
2019-10-21	30.66	31.23	30.47	30.80	239422
2019-10-22	30.95	31.82	30.31	31.79	379636
2019-10-23	31.92	32.99	31.35	32.96	454157
2019-10-24	32.53	32.53	30.95	32.08	577336
2019-10-25	31.37	34.30	31.25	31.38	753345
2019-10-28	31.15	31.83	29.73	30.36	607276
2019-10-29	30.41	31.12	30.11	30.56	431923
2019-10-30	30.68	30.68	29.69	29.82	307517
2019-10-31	29.78	29.79	28.75	29.29	247799
2019-11-01	29.65	30.74	29.60	30.47	597129
2019-11-04	30.88	32.54	30.70	32.49	847675
2019-11-05	32.60	33.33	32.34	32.41	303721
2019-11-06	32.25	32.29	31.21	31.35	199201
2019-11-07	31.87	32.30	31.43	31.62	132890
2019-11-08	31.07	31.39	30.40	31.17	217931
2019-11-11	31.00	31.26	30.73	30.96	136042
2019-11-12	30.87	30.89	29.97	30.07	226980
2019-11-13	29.75	29.95	29.09	29.10	207210
2019-11-14	29.08	29.46	28.39	28.52	237802
2019-11-15	28.89	29.38	28.55	29.18	212406
2019-11-18	29.01	29.19	28.37	29.06	185776
2019-11-19	29.06	29.12	28.34	28.75	235556
2019-11-20	28.67	28.76	27.99	28.32	214881
2019-11-21	28.37	28.68	28.11	28.35	176561
2019-11-22	28.54	28.85	28.40	28.73	181180
2019-11-25	28.97	29.41	28.71	29.38	222288
2019-11-26	29.34	29.38	28.47	28.47	291520
2019-11-27	28.51	29.07	28.42	28.47	137224
2019-11-29	28.00	28.65	27.16	28.14	170465
2019-12-02	28.18	28.80	27.87	28.13	252404
2019-12-03	27.68	28.05	27.18	27.96	239129
2019-12-04	28.28	28.68	27.87	27.87	213989
2019-12-05	27.92	28.21	27.67	27.69	149467
2019-12-06	28.07	28.97	28.07	28.78	262016
2019-12-09	28.68	29.34	28.68	28.73	252768
2019-12-10	28.80	29.16	28.43	28.66	144180
2019-12-11	28.89	29.22	28.75	29.07	143474
2019-12-12	29.08	30.49	28.90	30.25	435193
2019-12-13	30.25	30.66	29.81	30.14	399482
2019-12-16	30.51	31.67	30.51	30.90	393361
2019-12-17	30.83	31.60	30.83	31.59	297378
2019-12-18	31.64	32.42	31.56	32.34	260862
2019-12-19	32.20	32.56	32.07	32.33	236497
2019-12-20	32.64	32.65	32.00	32.15	641215
2019-12-23	32.09	32.48	31.77	32.36	206727
2019-12-24	32.54	32.70	31.59	31.85	112626
2019-12-26	31.85	32.75	31.61	32.63	422931
2019-12-27	32.72	32.90	32.24	32.64	206241
2019-12-30	32.70	32.72	31.48	31.52	394758
2019-12-31	31.51	32.60	31.46	32.43	385826
2020-01-02	32.74	32.80	31.85	32.41	263938
2020-01-03	31.87	31.97	31.45	31.89	287610
2020-01-06	31.32	31.41	30.25	31.15	679035
2020-01-07	31.49	31.67	30.88	31.25	395878
2020-01-08	30.95	31.71	28.13	28.17	1628132
2020-01-09	27.82	28.10	27.05	27.95	851246
2020-01-10	28.31	28.46	27.25	27.55	659706
2020-01-13	27.80	27.80	27.19	27.45	714366
2020-01-14	26.89	27.36	26.55	27.11	453808
2020-01-15	27.00	27.19	26.73	27.07	361422
2020-01-16	27.35	27.86	27.13	27.20	433540
2020-01-17	27.21	27.28	26.50	26.55	723724
2020-01-21	26.60	26.74	25.74	26.39	424623
2020-01-22	26.48	26.57	25.92	26.00	251899
2020-01-23	25.90	26.66	25.42	26.52	568026
2020-01-24	26.50	26.50	25.13	25.07	520830
2020-01-27	24.48	25.46	24.15	25.18	676025
2020-01-28	25.38	25.40	24.26	24.63	504013
2020-01-29	24.71	25.35	24.54	25.04	280249
2020-01-30	24.72	25.25	24.58	25.23	216804
2020-01-31	25.20	25.20	24.01	24.09	347746
2020-02-03	24.19	24.54	24.06	24.31	325836
2020-02-04	24.87	25.12	24.61	24.95	309647
2020-02-05	25.41	26.12	25.41	25.98	397524
2020-02-06	26.16	26.25	25.15	25.36	310313
2020-02-07	25.13	26.64	24.68	26.32	1388075
2020-02-10	26.29	27.19	25.92	26.27	447733
2020-02-11	26.44	26.96	26.24	26.79	238706
2020-02-12	27.23	27.74	27.09	27.62	466331
2020-02-13	27.40	27.70	27.11	27.45	326157
2020-02-14	27.37	27.51	26.96	27.30	422219
2020-02-18	27.20	27.92	27.04	27.89	316062
2020-02-19	27.89	27.94	27.38	27.57	562348
2020-02-20	27.57	28.11	27.50	27.63	433791
2020-02-21	27.58	27.96	27.46	27.67	393057
2020-02-24	26.50	26.50	25.68	26.09	619254
2020-02-25	26.23	26.30	24.80	25.14	630886
2020-02-26	25.40	25.60	24.89	25.14	587861
2020-02-27	24.63	25.31	23.64	24.47	573449
2020-02-28	23.61	25.16	23.43	24.23	655514
2020-03-02	24.20	24.29	22.84	23.97	872719
2020-03-03	24.04	24.30	23.34	23.79	559180
2020-03-04	24.07	24.34	23.55	24.32	255028
2020-03-05	23.54	23.72	22.85	23.05	278996
2020-03-06	22.18	22.94	21.42	21.84	398533
2020-03-09	19.66	20.63	17.90	18.08	670497
2020-03-10	18.86	18.86	16.77	18.65	523970
2020-03-11	18.50	18.93	16.75	17.13	662748
2020-03-12	15.88	16.71	15.07	16.18	579002
2020-03-13	17.33	18.74	16.49	18.74	561289
2020-03-16	16.56	17.69	16.05	16.24	465524
2020-03-17	16.59	17.94	15.22	17.00	635110
2020-03-18	15.62	16.06	13.41	13.81	803763
2020-03-19	13.86	15.11	13.34	14.90	595408
2020-03-20	15.03	15.96	14.17	14.81	1231611
2020-03-23	14.66	14.73	13.27	14.24	563865
2020-03-24	15.20	15.53	14.56	15.16	444547
2020-03-25	15.24	16.15	13.75	15.18	511949
2020-03-26	15.38	17.88	15.16	17.75	707751
2020-03-27	17.03	18.80	16.47	18.01	624632
2020-03-30	18.04	18.50	16.36	17.60	564069
2020-03-31	17.51	17.98	17.00	17.74	662450
2020-04-01	16.44	17.18	16.12	16.57	596051
2020-04-02	16.41	16.88	15.53	16.23	683172
2020-04-03	15.86	16.14	12.89	13.12	920734
2020-04-06	13.77	14.68	13.60	14.36	632560
2020-04-07	16.12	19.31	15.76	16.80	1157105
2020-04-08	16.80	19.29	16.41	18.64	2442955
2020-04-09	20.03	21.00	18.28	18.59	1226904
2020-04-13	18.53	18.55	17.12	17.21	752653
2020-04-14	17.77	18.53	16.92	17.11	726938
2020-04-15	16.66	16.66	15.85	16.02	678109
2020-04-16	16.00	16.26	15.05	15.59	515460
2020-04-17	16.32	16.91	16.10	16.53	461922
2020-04-20	16.00	17.14	15.89	16.06	620835
2020-04-21	15.36	16.02	15.36	15.91	413173
2020-04-22	16.38	16.41	15.80	16.01	339913
2020-04-23	16.18	16.84	16.10	16.42	312493
2020-04-24	16.55	16.74	16.12	16.57	326261
2020-04-27	16.48	16.93	16.22	16.67	445475
2020-04-28	16.05	16.79	16.01	16.43	512040
2020-04-29	16.99	17.47	16.68	17.06	587500
2020-04-30	16.66	17.32	16.15	16.98	652041
2020-05-01	16.58	16.74	15.76	16.27	796833
2020-05-04	16.11	16.39	15.71	16.35	408858
2020-05-05	16.70	17.41	16.37	16.47	380077
2020-05-06	16.54	16.69	15.66	15.75	462963
2020-05-07	15.95	16.57	15.91	16.22	306786
2020-05-08	16.57	17.30	16.33	17.27	366022
2020-05-11	16.97	17.20	16.60	16.90	268169
2020-05-12	16.90	17.12	16.07	16.10	236845
2020-05-13	16.18	16.18	15.51	15.92	412070
2020-05-14	15.60	16.55	15.22	16.38	424471
2020-05-15	16.35	16.86	16.08	16.55	440581
2020-05-18	17.39	18.07	17.23	17.90	554762
2020-05-19	18.44	19.39	18.01	18.56	611956
2020-05-20	19.19	20.00	19.15	19.51	471999
2020-05-21	19.54	20.16	19.46	19.65	420748
2020-05-22	19.74	21.62	19.12	21.35	2167239
2020-05-26	22.11	22.74	21.38	21.86	842885
2020-05-27	22.50	24.15	22.06	24.08	942526
2020-05-28	24.26	24.40	21.70	21.81	773231
2020-05-29	21.35	21.71	20.45	21.22	546322
2020-06-01	21.25	21.58	21.00	21.40	309654
2020-06-02	21.72	24.25	21.51	24.09	977485
2020-06-03	24.55	25.11	24.41	24.66	461695
2020-06-04	24.51	25.88	24.19	25.72	556524
2020-06-05	27.14	28.24	26.39	26.43	810439
2020-06-08	27.11	27.49	25.48	25.81	545865
2020-06-09	25.37	25.68	24.87	25.03	518072
2020-06-10	24.93	25.04	23.83	23.89	407909
2020-06-11	22.50	22.79	21.51	21.59	406759
2020-06-12	22.79	22.99	21.82	22.88	374713
2020-06-15	20.80	23.72	20.13	23.28	533541
2020-06-16	24.58	24.85	23.14	24.01	382964
2020-06-17	23.95	24.08	22.89	23.04	333958
2020-06-18	22.87	23.46	22.53	23.11	345010
2020-06-19	23.46	23.50	21.84	22.39	524158
2020-06-22	21.93	22.71	21.72	22.55	249508
2020-06-23	22.95	23.07	22.30	22.88	331216
2020-06-24	22.41	22.54	21.57	21.60	333905
2020-06-25	21.50	22.64	21.40	22.55	400634
2020-06-26	22.27	22.27	21.19	21.60	396570
2020-06-29	21.96	23.00	21.83	22.59	282167
2020-06-30	22.35	22.94	22.22	22.75	346882
2020-07-01	23.61	23.70	22.17	22.24	380372
2020-07-02	22.74	23.12	21.91	22.09	219182
2020-07-06	22.43	23.17	22.43	23.00	450556
2020-07-07	22.56	22.61	21.80	21.81	447159
2020-07-08	21.71	23.85	21.65	22.63	1401604
2020-07-09	22.63	22.77	21.61	21.72	471829
2020-07-10	24.65	26.79	23.76	25.09	4383551
2020-07-13	25.79	26.97	24.80	25.57	1691614
2020-07-14	25.60	26.63	25.05	25.65	719672
2020-07-15	26.54	26.85	26.01	26.10	597652
2020-07-16	25.86	27.15	25.64	26.48	1104349
2020-07-17	26.56	26.75	25.34	25.48	622680
2020-07-20	25.27	25.61	24.75	25.40	464841
2020-07-21	25.61	26.34	25.41	25.77	465555
2020-07-22	25.50	26.53	25.42	26.26	533804
2020-07-23	26.00	26.99	25.87	26.70	665831
2020-07-24	26.48	26.87	26.28	26.38	450622
2020-07-27	26.41	26.82	26.03	26.40	438566
2020-07-28	26.11	26.83	25.91	26.49	487037
2020-07-29	26.29	28.20	26.22	27.94	618339
2020-07-30	26.80	27.34	26.65	26.99	445064
2020-07-31	26.87	26.87	25.10	25.73	597481
2020-08-03	25.76	25.87	25.22	25.34	392841
2020-08-04	25.30	26.00	25.10	25.72	273007
2020-08-05	25.90	26.65	25.77	26.63	304182
2020-08-06	26.38	26.90	26.34	26.68	361154
2020-08-07	26.49	27.69	26.49	27.65	224315
2020-08-10	27.90	28.95	27.85	28.73	434046
2020-08-11	29.20	29.81	28.64	28.76	468680
2020-08-12	29.33	29.33	28.21	28.33	316860
2020-08-13	28.07	28.82	27.79	28.48	461102
2020-08-14	28.07	28.97	28.01	28.66	189762
2020-08-17	28.71	28.74	28.06	28.36	199214
2020-08-18	28.21	28.30	27.42	27.47	441488
2020-08-19	27.46	28.40	27.31	27.49	285336
2020-08-20	27.11	27.57	26.92	27.32	264093
2020-08-21	27.01	27.50	26.75	27.07	260139
2020-08-24	27.37	27.69	26.97	27.47	219881
2020-08-25	27.83	27.85	27.01	27.12	182801
2020-08-26	27.10	27.71	26.87	27.65	283211
2020-08-27	26.94	27.76	26.94	27.46	459508
2020-08-28	27.74	27.91	27.52	27.60	278107
2020-08-31	27.70	27.70	27.09	27.19	310607
2020-09-01	27.05	27.88	26.86	27.80	238694
2020-09-02	27.83	27.84	27.42	27.56	269510
2020-09-03	27.58	28.09	26.95	27.28	166891
2020-09-04	27.92	28.89	26.98	28.54	874819
2020-09-08	28.36	28.44	27.04	27.23	349939
2020-09-09	27.62	28.19	27.04	27.94	389788
2020-09-10	28.19	28.41	27.40	27.50	204657
2020-09-11	27.54	27.93	27.22	27.41	187497
2020-09-14	27.58	28.66	27.32	28.55	352559
2020-09-15	28.75	29.34	28.52	28.61	225151
2020-09-16	28.69	30.12	28.50	29.20	410460
2020-09-17	28.86	29.79	28.55	29.26	276114
2020-09-18	29.48	30.02	28.82	29.11	690884
2020-09-21	28.15	28.27	26.94	27.97	549463
2020-09-22	28.95	29.71	28.28	28.74	382604
2020-09-23	28.68	29.28	27.73	27.75	333644
2020-09-24	27.70	29.03	27.25	28.24	364830
2020-09-25	27.83	29.23	27.83	29.17	441257
2020-09-28	29.70	30.50	29.50	29.78	447737
2020-09-29	29.84	30.05	29.13	29.57	289515
2020-09-30	29.74	30.53	29.24	29.40	478496
2020-10-01	29.40	30.29	29.11	30.24	510203
2020-10-02	29.55	31.87	29.55	31.35	722072
2020-10-05	31.75	33.59	31.62	33.14	1097665
2020-10-06	33.53	33.75	32.50	32.60	683964
2020-10-07	32.84	33.96	32.81	33.45	525396
2020-10-08	33.76	34.25	33.02	33.77	308256
2020-10-09	34.21	34.77	33.57	33.73	827131
2020-10-12	33.87	34.26	33.18	33.52	349341
2020-10-13	33.08	33.67	32.83	33.17	408627
2020-10-14	33.15	33.61	32.63	32.96	258326
2020-10-15	32.35	33.85	32.32	33.65	266650
2020-10-16	33.53	33.95	33.29	33.41	247683
2020-10-19	33.48	33.70	32.30	32.31	422071
2020-10-20	32.65	33.04	32.36	32.50	231202
2020-10-21	32.50	32.86	32.22	32.28	178489
2020-10-22	32.41	33.09	31.81	33.02	404812
2020-10-23	31.40	31.51	29.60	30.01	904488
2020-10-26	29.35	29.81	28.32	28.78	984897
2020-10-27	28.96	29.53	28.78	29.42	417328
2020-10-28	28.44	28.79	26.88	26.93	623176
2020-10-29	26.86	26.97	26.22	26.43	559315
2020-10-30	26.20	27.23	26.01	26.98	476319
2020-11-02	27.72	28.32	27.33	28.30	329805
2020-11-03	28.91	29.44	28.39	29.28	231256
2020-11-04	28.97	29.08	27.72	27.90	243448
2020-11-05	28.23	29.32	27.98	28.72	207933
2020-11-06	28.78	29.25	27.65	27.45	346496
2020-11-09	28.91	30.00	28.46	29.26	452493
2020-11-10	29.76	30.77	29.33	30.63	439604
2020-11-11	30.88	30.89	30.01	30.56	270148
2020-11-12	30.33	30.44	29.51	30.03	267320
2020-11-13	30.42	31.89	30.42	31.67	306919
2020-11-16	32.27	34.08	32.05	32.95	445045
2020-11-17	32.70	34.05	32.01	33.64	425619
2020-11-18	33.77	34.26	33.50	33.54	328684
2020-11-19	33.43	33.56	32.67	33.19	227023
2020-11-20	32.96	33.35	32.08	32.47	224895
2020-11-23	32.70	34.40	32.58	34.25	527540
2020-11-24	34.64	36.23	34.61	35.94	374124
2020-11-25	35.46	35.85	34.66	35.22	201390
2020-11-27	34.94	35.46	34.83	35.28	107673
2020-11-30	35.01	35.01	33.18	33.37	340090
2020-12-01	34.03	34.36	33.50	33.87	252299
2020-12-02	33.76	34.19	33.48	33.78	253664
2020-12-03	33.95	34.28	33.57	33.91	161662
2020-12-04	34.40	35.28	34.29	35.23	216848
2020-12-07	35.20	35.28	34.61	34.99	139184
2020-12-08	34.47	35.50	34.47	35.05	203035
2020-12-09	35.24	36.04	35.24	35.50	179671
2020-12-10	35.01	35.18	34.28	34.45	270473
2020-12-11	34.16	35.00	33.89	34.97	265575
2020-12-14	36.01	36.23	34.65	34.83	324272
2020-12-15	35.28	36.36	35.19	36.33	343556
2020-12-16	36.47	36.49	36.07	36.20	237347
2020-12-17	36.47	36.78	35.76	36.69	215096
2020-12-18	36.88	37.40	35.84	35.99	694912
2020-12-21	35.02	36.15	34.66	35.97	209516
2020-12-22	35.88	36.62	35.68	36.53	205538
2020-12-23	36.79	37.48	36.74	36.77	255645
2020-12-24	36.90	37.48	36.63	37.31	86539
2020-12-28	37.77	37.99	37.13	37.20	211774
2020-12-29	37.38	37.38	36.20	36.46	189799
2020-12-30	36.66	37.34	36.41	36.80	191790
2020-12-31	36.75	37.00	36.32	36.38	280771
2021-01-04	36.54	36.86	34.19	35.42	606848
2021-01-05	35.47	36.59	35.15	35.96	410411
2021-01-06	34.53	37.66	33.29	36.46	1002663
2021-01-07	36.50	36.53	35.26	35.86	495049
2021-01-08	36.21	36.23	34.43	35.56	613212
2021-01-11	35.04	36.30	35.04	35.76	474506
2021-01-12	35.95	37.31	35.60	36.83	439295
2021-01-13	36.50	37.23	36.17	36.37	311254
2021-01-14	36.61	37.32	36.21	36.61	299509
2021-01-15	35.97	36.03	35.19	35.71	278102
2021-01-19	35.99	37.22	35.76	37.11	353802
2021-01-20	37.48	38.06	37.31	37.71	347953
2021-01-21	37.91	37.98	36.19	36.22	460100
2021-01-22	35.40	37.01	35.13	36.59	374859
2021-01-25	36.33	36.99	35.65	36.25	264218
2021-01-26	36.52	36.56	35.86	36.31	214303
2021-01-27	35.35	37.48	35.22	37.06	564261
2021-01-28	37.32	38.10	36.04	36.49	500246
2021-01-29	36.56	38.00	36.17	36.18	543263
2021-02-01	36.56	38.20	36.07	38.07	373168
2021-02-02	38.49	38.50	37.55	38.35	330648
2021-02-03	38.23	38.45	37.74	38.17	295909
2021-02-04	38.34	39.20	37.75	39.03	262436
2021-02-05	39.41	40.31	38.65	40.28	309630
2021-02-08	40.65	43.88	40.41	42.20	649215
2021-02-09	42.02	43.81	41.63	43.50	370202
2021-02-10	43.80	44.70	42.32	44.06	548810
2021-02-11	44.23	44.86	42.63	43.50	259724
2021-02-12	45.08	46.75	44.77	45.98	712368
2021-02-16	45.86	47.14	45.04	46.04	346173
2021-02-17	46.00	46.50	45.10	45.76	250219
2021-02-18	45.38	45.93	44.11	44.36	272518
2021-02-19	44.56	45.64	44.47	45.58	218572
2021-02-22	45.54	49.41	45.53	47.99	1357317
2021-02-23	47.83	49.19	47.10	48.95	761158
2021-02-24	49.17	50.21	47.45	47.69	634826
2021-02-25	47.50	48.10	46.83	47.46	281908
2021-02-26	47.50	48.18	46.05	47.05	276374
2021-03-01	48.38	48.58	47.53	47.62	303063
2021-03-02	47.59	48.05	46.86	46.90	324654
2021-03-03	47.02	48.75	46.90	47.45	290268
2021-03-04	47.00	47.60	45.40	46.68	391158
2021-03-05	47.53	47.96	45.72	47.23	362824
2021-03-08	47.50	48.46	47.01	47.62	364315
2021-03-09	48.07	48.07	45.81	46.11	353719
2021-03-10	46.45	47.32	46.11	47.24	295619
2021-03-11	47.69	49.01	46.76	48.88	266591
2021-03-12	48.93	49.91	48.93	49.83	320058
2021-03-15	49.80	49.90	48.47	48.83	211135
2021-03-16	48.67	48.99	47.39	47.61	261594
2021-03-17	47.64	48.26	46.87	47.87	261871
2021-03-18	47.89	48.80	46.41	46.95	272940
2021-03-19	46.76	47.13	45.74	46.38	591413
2021-03-22	46.79	47.16	46.01	46.94	240243
2021-03-23	46.13	46.83	43.67	44.04	325601
2021-03-24	44.59	45.75	44.35	44.41	260809
2021-03-25	43.74	46.62	43.65	46.25	244621
2021-03-26	47.00	47.43	45.99	46.76	220184
2021-03-29	46.92	48.20	45.20	45.23	315554
2021-03-30	45.13	47.36	45.13	47.10	269618
2021-03-31	47.15	47.78	46.69	47.22	405237
2021-04-01	47.48	48.16	46.67	48.14	303970
2021-04-05	48.90	49.16	47.53	48.25	414475
2021-04-06	45.98	46.89	43.68	46.00	1316324
2021-04-07	46.38	46.63	44.70	45.35	520547
2021-04-08	45.19	46.27	44.68	45.85	324919
2021-04-09	46.18	46.45	45.24	45.86	290620
2021-04-12	46.20	46.62	45.28	46.38	237846
2021-04-13	46.44	46.50	44.93	45.52	268323
2021-04-14	45.45	46.42	45.44	46.17	198338
2021-04-15	42.90	45.13	42.62	42.66	1086214
2021-04-16	43.23	44.14	42.59	43.80	1878585
2021-04-19	43.58	44.23	43.43	43.88	456627
2021-04-20	43.50	43.72	40.90	41.59	511674
2021-04-21	41.22	43.09	41.09	42.98	378206
2021-04-22	44.72	46.72	43.99	45.45	604883
2021-04-23	45.60	47.06	45.12	46.76	365421
2021-04-26	47.10	48.00	46.64	47.68	422102
2021-04-27	47.58	48.36	47.15	48.18	319421
2021-04-28	48.40	48.58	47.70	48.46	272118
2021-04-29	48.67	48.81	47.64	47.98	406760
2021-04-30	47.44	47.90	46.94	47.24	497470
2021-05-03	49.00	49.62	48.02	49.55	501118
2021-05-04	49.14	49.87	48.26	49.44	307025
2021-05-05	49.45	50.08	48.73	49.22	236502
2021-05-06	49.09	49.19	47.33	48.30	561022
2021-05-07	47.85	49.15	47.79	49.10	176690
2021-05-10	49.16	49.33	47.59	47.60	267575
2021-05-11	46.83	47.63	45.92	46.33	309630
2021-05-12	46.07	46.57	44.72	44.91	270975
2021-05-13	45.14	46.17	45.14	45.69	182177
2021-05-14	46.03	47.15	45.42	46.97	290510
2021-05-17	46.61	46.91	45.56	46.10	163902
2021-05-18	46.06	46.23	45.30	45.39	215911
2021-05-19	44.66	45.53	44.11	45.37	256408
2021-05-20	45.48	46.08	44.71	45.95	380171
2021-05-21	46.30	46.97	45.57	46.56	252902
2021-05-24	47.00	47.83	46.28	47.50	310313
2021-05-25	47.49	48.10	43.81	43.94	605409
2021-05-26	43.99	44.54	43.37	43.88	296560
2021-05-27	44.44	44.96	44.09	44.25	395777
2021-05-28	44.44	44.58	43.35	44.41	272027
2021-06-01	45.23	47.49	44.75	47.27	419291
2021-06-02	47.76	48.22	47.04	47.71	330856
2021-06-03	47.45	47.72	46.25	46.89	437290
2021-06-04	47.05	47.05	45.79	46.30	240647
2021-06-07	46.32	47.14	45.99	46.25	346766
2021-06-08	46.63	47.55	45.93	47.27	319927
2021-06-09	47.51	48.12	47.00	48.09	312582
2021-06-10	48.37	48.50	47.11	47.28	227727
2021-06-11	47.40	48.23	47.23	47.71	247305
2021-06-14	47.89	48.14	46.79	47.17	240059
2021-06-15	47.15	47.71	46.57	47.42	161716
2021-06-16	47.29	47.84	46.72	47.70	254177
2021-06-17	47.86	47.86	45.21	45.58	365679
2021-06-18	44.85	45.05	43.39	43.61	515722
2021-06-21	44.20	45.65	44.01	45.28	303948
2021-06-22	45.19	46.06	44.41	45.86	567197
2021-06-23	45.98	46.18	44.98	44.99	277383
2021-06-24	45.26	46.73	45.11	46.63	224256
2021-06-25	46.73	47.24	45.83	45.83	442995
2021-06-28	45.83	45.83	44.36	44.93	205894
2021-06-29	45.17	45.37	42.39	42.77	582568
2021-06-30	42.32	43.82	41.90	43.58	396773
2021-07-01	44.00	44.10	43.10	43.44	266556
2021-07-02	43.53	43.57	41.84	41.94	327179
2021-07-06	41.79	41.79	39.86	41.24	475755
2021-07-07	41.05	41.50	40.04	40.75	541139
2021-07-08	39.87	40.97	39.03	40.04	520990
2021-07-09	41.83	44.21	41.37	43.27	751378
2021-07-12	44.79	45.78	43.37	43.59	1046609
2021-07-13	43.22	43.66	42.84	43.06	400685
2021-07-14	43.30	43.86	42.53	43.33	374306
2021-07-15	42.75	43.74	42.62	43.05	361411
2021-07-16	43.55	43.63	40.87	40.94	493544
2021-07-19	42.12	42.12	39.68	40.05	744843
2021-07-20	40.05	42.42	39.75	41.98	404104
2021-07-21	42.62	43.44	42.48	42.99	238468
2021-07-22	42.96	42.96	41.83	41.91	207520
2021-07-23	42.50	42.75	42.02	42.21	229181
2021-07-26	43.25	44.05	42.76	43.13	318057
2021-07-27	42.58	42.70	41.76	42.41	237295
2021-07-28	42.49	43.23	41.67	43.02	260818
2021-07-29	43.56	44.03	43.11	43.47	131066
2021-07-30	43.09	43.86	42.38	42.80	284719
2021-08-02	43.06	44.07	41.96	42.04	196125
2021-08-03	42.39	43.53	41.97	43.20	250410
2021-08-04	42.85	43.28	42.26	42.28	206817
2021-08-05	42.64	43.14	42.43	42.89	271739
2021-08-06	43.36	44.05	43.14	43.57	166333
2021-08-09	43.22	44.02	43.00	43.51	262010
2021-08-10	43.60	44.96	43.53	44.84	437020
2021-08-11	44.87	46.35	44.15	46.32	268296
2021-08-12	46.30	46.49	45.15	45.36	175845
2021-08-13	45.16	45.52	44.55	45.06	146360
2021-08-16	44.47	45.31	43.79	44.39	162337
2021-08-17	44.01	44.27	43.27	43.95	293724
2021-08-18	44.00	44.15	42.68	42.77	401829
2021-08-19	41.87	42.50	40.86	41.17	305602
2021-08-20	41.02	41.73	40.75	41.60	182784
2021-08-23	42.02	43.10	41.86	43.00	148245
2021-08-24	43.25	43.78	42.72	43.25	143261
2021-08-25	43.48	44.08	43.06	43.55	150218
2021-08-26	44.16	44.72	43.92	43.96	188509
2021-08-27	44.02	45.76	44.02	45.26	192195
2021-08-30	45.52	45.52	44.36	44.44	225235
2021-08-31	44.82	45.41	43.81	44.10	215182
2021-09-01	44.27	44.45	43.53	44.08	164964
2021-09-02	44.38	45.70	44.08	45.18	216896
2021-09-03	45.00	45.59	44.69	44.89	169690
2021-09-07	44.80	45.34	44.60	45.06	196957
2021-09-08	44.69	45.27	43.71	44.12	271631
2021-09-09	43.80	44.67	43.42	43.47	420422
2021-09-10	43.69	43.81	43.34	43.44	177938
2021-09-13	43.98	43.98	42.34	43.59	366123
2021-09-14	43.69	43.69	42.60	42.75	180299
2021-09-15	42.54	43.50	42.46	43.34	249759
2021-09-16	43.38	43.38	42.27	42.77	223548
2021-09-17	42.98	43.08	41.62	41.86	756745
2021-09-20	40.61	41.52	40.10	41.35	295713
2021-09-21	41.51	41.65	40.39	40.91	222518
2021-09-22	41.49	42.60	41.49	42.26	309176
2021-09-23	42.47	43.64	42.47	43.16	162416
2021-09-24	43.02	43.59	42.76	42.96	133500
2021-09-27	43.16	45.32	43.12	44.16	293864
2021-09-28	44.29	44.48	43.70	43.81	196845
2021-09-29	44.13	44.13	43.20	43.72	159845
2021-09-30	43.94	44.06	42.89	42.99	135371
2021-10-01	43.10	44.35	42.75	44.17	331117
2021-10-04	44.08	44.62	43.04	44.06	338000
2021-10-05	44.30	44.77	43.65	44.25	163775
2021-10-06	43.44	43.88	42.84	43.82	144420
2021-10-07	44.21	45.68	44.04	44.68	392519
2021-10-08	44.67	45.19	43.96	44.02	161661
2021-10-11	44.02	44.77	43.79	43.81	95125
2021-10-12	43.81	44.97	43.14	44.95	582583
2021-10-13	45.33	45.33	44.37	44.99	252433
2021-10-14	45.35	45.68	44.48	45.61	282521
2021-10-15	45.85	47.55	45.81	46.76	624644
2021-10-18	46.44	46.85	46.25	46.59	313074
2021-10-19	46.64	46.72	45.87	46.46	270437
2021-10-20	46.51	47.74	46.00	47.72	403294
2021-10-21	47.66	47.66	45.69	46.27	306345
2021-10-22	46.29	46.54	45.54	45.61	155465
2021-10-25	45.67	46.73	45.60	46.66	339547
2021-10-26	46.17	46.17	42.75	43.05	502002
2021-10-27	42.33	42.80	41.08	41.08	513079
2021-10-28	41.20	42.56	41.20	42.44	342990
2021-10-29	42.20	42.70	41.01	41.02	390132
2021-11-01	40.98	42.70	40.29	42.44	550077
2021-11-02	42.63	43.23	41.96	42.77	340412
2021-11-03	42.60	43.38	42.35	43.18	264928
2021-11-04	43.34	43.60	42.80	42.99	229555
2021-11-05	43.80	45.13	43.50	44.39	310550
2021-11-08	45.70	45.70	44.12	43.98	287309
2021-11-09	43.61	44.00	43.10	43.13	182641
2021-11-10	42.90	43.44	42.23	42.39	319057
2021-11-11	42.61	43.19	42.30	42.60	136352
2021-11-12	42.72	42.75	42.21	42.29	184076
2021-11-15	42.40	42.81	42.20	42.47	168367
2021-11-16	42.38	42.38	41.50	41.66	127579
2021-11-17	41.23	41.60	40.53	41.22	189022
2021-11-18	41.24	41.31	40.26	40.71	176293
2021-11-19	40.00	40.51	39.86	40.37	146175
2021-11-22	40.49	41.51	40.49	40.82	229307
2021-11-23	41.01	41.33	40.48	41.11	456806
2021-11-24	41.06	42.19	41.00	41.56	155512
2021-11-26	39.75	40.53	38.72	40.32	263083
2021-11-29	40.84	40.98	39.69	40.81	305505
2021-11-30	40.35	40.97	39.87	39.99	765812
2021-12-01	40.95	41.15	39.45	39.48	409537
2021-12-02	40.15	41.25	39.93	40.71	294363
2021-12-03	40.78	41.46	40.29	41.07	223193
2021-12-06	41.63	43.08	41.22	42.21	223441
2021-12-07	42.63	43.31	42.59	42.81	175392
2021-12-08	42.75	43.30	42.50	42.53	170160
2021-12-09	42.07	42.66	42.01	42.27	138461
2021-12-10	43.96	45.19	43.61	44.79	459507
2021-12-13	44.80	45.17	43.71	43.74	270067
2021-12-14	43.59	44.50	42.26	42.29	633865
2021-12-15	42.51	43.55	42.02	43.47	301458
2021-12-16	43.75	43.95	42.35	43.00	258222
2021-12-17	42.61	44.20	42.45	43.25	536451
2021-12-20	42.44	43.34	41.95	43.24	290150
2021-12-21	43.63	44.86	43.44	44.78	214906
2021-12-22	44.74	45.23	44.54	45.01	143511
2021-12-23	45.37	45.37	44.58	44.66	131642
2021-12-27	44.57	45.30	44.23	45.24	134303
2021-12-28	45.20	45.61	44.85	44.91	149147
2021-12-29	45.19	45.65	44.80	45.19	123858
2021-12-30	44.92	46.37	44.92	45.48	261486
2021-12-31	45.45	46.23	45.25	45.89	171546
2022-01-03	46.40	47.40	45.81	46.18	233023
2022-01-04	46.65	47.96	46.64	47.63	341610
2022-01-05	48.20	48.87	47.40	47.58	663115
2022-01-06	47.36	48.12	47.14	47.46	454074
2022-01-07	48.10	48.51	44.62	44.69	1094923
2022-01-10	44.60	44.60	41.19	41.52	721120
2022-01-11	41.25	41.52	40.50	40.82	500756
2022-01-12	41.15	41.40	40.22	40.82	570604
2022-01-13	40.90	41.80	40.55	41.26	592641
2022-01-14	40.76	43.23	40.76	43.22	494175
2022-01-18	43.28	43.28	41.98	42.14	337129
2022-01-19	42.46	42.58	40.59	41.11	339074
2022-01-20	41.05	41.36	39.07	39.12	637560
2022-01-21	38.84	39.25	37.70	37.73	393600
2022-01-24	36.95	39.25	36.19	39.11	959913
2022-01-25	38.52	39.73	37.99	39.07	416175
2022-01-26	39.42	40.25	38.30	38.83	327106
2022-01-27	39.21	39.46	37.69	38.03	335699
2022-01-28	37.95	38.82	37.31	38.80	306536
2022-01-31	38.90	40.42	38.50	40.36	456299
2022-02-01	40.69	40.91	39.77	40.79	307127
2022-02-02	40.67	40.91	39.83	40.76	302056
2022-02-03	40.42	41.20	40.08	41.12	299904
2022-02-04	40.91	41.27	40.15	40.30	352132
2022-02-07	39.98	41.44	39.94	40.99	306967
2022-02-08	41.29	42.62	41.15	42.49	305726
2022-02-09	42.83	42.90	41.90	42.10	350175
2022-02-10	41.47	42.47	41.10	41.64	363474
2022-02-11	41.67	42.18	40.54	41.16	315366
2022-02-14	41.25	41.82	40.71	41.70	382053
2022-02-15	42.05	43.01	42.05	42.85	302111
2022-02-16	42.89	44.40	42.86	44.35	320765
2022-02-17	43.75	44.17	42.99	43.14	330395
2022-02-18	42.81	43.78	42.59	43.25	212135
2022-02-22	42.81	43.47	42.48	42.62	236102
2022-02-23	43.16	43.16	42.36	42.62	383417
2022-02-24	41.53	43.44	41.42	43.40	514676
2022-02-25	43.67	44.37	43.32	44.06	207662
2022-02-28	43.42	44.59	43.28	44.43	479079
2022-03-01	44.27	44.49	42.36	43.29	329216
2022-03-02	43.61	45.58	43.61	45.52	290523
2022-03-03	45.81	46.60	45.38	46.55	330013
2022-03-04	45.75	48.32	45.44	48.26	417275
2022-03-07	48.19	48.97	47.20	47.91	655645
2022-03-08	48.24	51.27	48.04	50.08	750385
2022-03-09	50.38	50.92	49.22	49.63	372827
2022-03-10	49.11	50.61	49.02	50.46	441179
2022-03-11	50.52	51.89	50.38	51.24	668285
2022-03-14	51.34	51.98	50.13	50.37	365702
2022-03-15	50.73	51.04	49.35	49.81	365017
2022-03-16	49.92	50.52	49.12	50.36	243175
2022-03-17	49.65	51.18	49.28	50.53	271453
2022-03-18	50.72	51.59	50.10	51.39	455140
2022-03-21	51.84	52.51	51.55	52.20	196369
2022-03-22	52.29	53.01	51.55	51.92	215362
2022-03-23	51.63	52.15	51.22	51.38	228300
2022-03-24	51.40	51.68	51.06	51.20	196317
2022-03-25	51.33	53.46	51.33	53.40	398258
2022-03-28	52.79	53.40	51.78	52.30	251415
2022-03-29	52.45	53.22	52.18	52.71	258900
2022-03-30	52.50	53.11	52.21	52.34	172485
2022-03-31	52.23	52.80	51.30	51.51	354194
2022-04-01	51.66	52.10	50.38	50.85	327588
2022-04-04	50.84	50.84	48.89	49.48	500467
2022-04-05	49.91	50.11	46.65	46.90	717071
2022-04-06	47.15	47.75	44.74	44.75	780243
2022-04-07	44.32	44.71	42.32	43.54	797294
2022-04-08	43.68	44.46	42.81	44.07	501819
2022-04-11	43.79	45.20	43.59	44.77	452719
2022-04-12	45.05	45.62	44.50	44.78	317038
2022-04-13	44.63	45.55	44.63	45.51	339580
2022-04-14	45.72	45.98	44.73	44.96	209386
2022-04-18	45.00	45.41	44.09	44.23	342199
2022-04-19	44.50	45.01	44.19	44.81	350621
2022-04-20	45.12	45.89	44.92	44.96	391649
2022-04-21	45.72	45.72	43.85	44.14	325267
2022-04-22	43.83	44.09	43.16	43.61	465731
2022-04-25	43.00	44.19	42.44	44.11	436492
2022-04-26	43.88	44.37	43.12	43.25	376541
2022-04-27	43.33	43.82	42.34	43.22	494675
2022-04-28	43.21	44.11	42.52	43.85	299336
2022-04-29	43.48	43.97	42.51	42.71	422174
2022-05-02	42.92	43.09	41.18	41.74	292681
2022-05-03	41.67	43.02	41.28	42.65	309361
2022-05-04	43.07	44.49	42.79	44.40	348220
2022-05-05	44.03	44.22	42.81	43.22	239991
2022-05-06	43.33	43.64	41.76	42.24	254681
2022-05-09	41.54	41.84	40.37	40.54	313521
2022-05-10	40.85	41.35	39.79	40.95	384667
2022-05-11	41.62	41.85	40.59	40.67	323232
2022-05-12	40.49	40.73	39.58	40.65	440218
2022-05-13	41.08	41.88	40.58	41.29	353682
2022-05-16	41.49	42.52	41.12	42.02	260853
2022-05-17	42.74	44.21	42.33	44.17	283857
2022-05-18	44.42	44.70	42.56	42.66	375668
2022-05-19	41.98	42.41	40.30	40.69	507429
2022-05-20	40.84	41.00	39.26	39.91	573627
2022-05-23	40.50	40.97	39.63	39.98	470797
2022-05-24	39.51	39.52	38.25	39.16	389143
2022-05-25	39.02	39.90	38.52	39.60	336488
2022-05-26	39.77	40.71	39.77	40.35	379167
2022-05-27	40.50	41.98	40.50	41.62	277274
2022-05-31	41.14	41.89	40.87	41.61	186177
2022-06-01	41.99	41.99	40.77	41.14	216241
2022-06-02	41.30	42.15	41.28	41.95	117164
2022-06-03	41.65	42.39	41.30	42.29	133493
2022-06-06	42.95	43.76	42.29	43.68	169900
2022-06-07	43.41	44.10	42.91	43.50	225201
2022-06-08	43.10	43.17	41.95	42.70	221283
2022-06-09	42.30	42.70	41.90	41.96	150852
2022-06-10	41.15	41.53	39.58	39.64	309226
2022-06-13	38.75	39.51	38.00	38.99	352286
2022-06-14	39.20	39.31	38.11	38.62	175552
2022-06-15	39.01	39.53	38.42	39.03	186718
2022-06-16	38.50	38.50	36.17	36.46	342134
2022-06-17	36.78	37.42	36.21	36.92	397724
2022-06-21	37.57	37.75	36.84	37.32	213135
2022-06-22	36.71	37.11	36.21	36.67	256187
2022-06-23	36.67	37.23	35.08	35.85	239911
2022-06-24	36.23	37.33	35.85	36.82	385175
2022-06-27	37.20	37.79	36.73	37.43	245968
2022-06-28	37.85	38.04	36.98	37.03	194862
2022-06-29	37.18	37.18	35.40	35.74	280268
2022-06-30	35.28	36.00	34.83	35.99	283370
2022-07-01	35.98	36.64	35.01	35.65	186054
2022-07-05	34.82	34.84	33.86	34.58	433755
2022-07-06	34.67	34.67	32.75	33.48	557761
2022-07-07	33.74	34.71	33.74	34.06	556278
2022-07-08	33.76	33.82	32.29	32.62	820113
2022-07-11	32.00	32.00	29.36	29.53	1233451
2022-07-12	29.16	29.87	28.53	28.57	804646
2022-07-13	28.16	29.74	28.01	29.46	702579
2022-07-14	29.05	29.37	28.50	28.85	632380
2022-07-15	29.43	29.75	28.68	29.37	573168
2022-07-18	29.69	30.83	29.69	30.40	475745
2022-07-19	30.87	32.40	30.76	32.27	399061
2022-07-20	31.94	32.32	31.58	32.08	299632
2022-07-21	31.53	31.70	30.91	31.64	306926
2022-07-22	31.87	31.88	31.20	31.54	222062
2022-07-25	31.71	31.85	31.29	31.81	211447
2022-07-26	31.75	32.13	31.11	30.97	300282
2022-07-27	31.22	32.09	30.99	31.76	403902
2022-07-28	32.01	32.43	31.54	32.12	332514
2022-07-29	31.95	32.42	31.57	31.82	541814
2022-08-01	31.52	31.71	31.07	31.43	482739
2022-08-02	31.00	31.07	30.21	30.23	587898
2022-08-03	30.38	30.71	29.77	30.15	543969
2022-08-04	30.49	31.25	30.33	30.84	340245
2022-08-05	30.39	31.35	30.20	30.36	397414
2022-08-08	30.52	30.80	29.83	30.52	565782
2022-08-09	30.67	31.17	30.52	30.82	331985
2022-08-10	31.51	31.70	31.00	31.21	322737
2022-08-11	31.35	32.05	31.18	31.77	403881
2022-08-12	31.98	33.90	31.86	33.68	582316
2022-08-15	33.20	33.39	32.74	32.95	219786
2022-08-16	32.62	33.53	32.62	33.40	242379
2022-08-17	33.25	33.25	31.97	32.29	217147
2022-08-18	32.21	32.35	31.94	32.32	158026
2022-08-19	32.09	32.09	31.39	31.60	241151
2022-08-22	31.15	31.15	30.37	30.53	316624
2022-08-23	30.59	31.10	30.58	30.70	331125
2022-08-24	30.85	31.07	30.49	30.83	199595
2022-08-25	30.83	31.70	30.83	31.42	193056
2022-08-26	31.53	31.53	29.86	30.09	231752
2022-08-29	29.80	29.84	29.44	29.46	157415
2022-08-30	29.47	29.62	28.68	29.09	441632
2022-08-31	29.27	29.27	28.38	28.51	393446
2022-09-01	28.25	28.52	27.65	27.88	370676
2022-09-02	28.06	28.42	27.48	27.64	367897
2022-09-06	28.00	28.27	27.63	27.99	285308
2022-09-07	27.88	28.53	27.59	28.52	228476
2022-09-08	28.20	28.20	27.59	28.08	216638
2022-09-09	28.23	29.30	28.08	29.24	242278
2022-09-12	29.53	30.66	29.51	30.32	299524
2022-09-13	29.49	29.95	28.82	28.94	231944
2022-09-14	28.88	29.29	28.45	28.87	232947
2022-09-15	28.85	29.44	28.47	28.72	275409
2022-09-16	28.15	28.20	27.55	27.98	495463
2022-09-19	27.59	28.92	27.59	28.89	241483
2022-09-20	28.50	28.82	28.37	28.69	244497
2022-09-21	29.02	29.39	28.28	28.28	209011
2022-09-22	28.21	28.43	27.36	27.84	209969
2022-09-23	27.42	27.42	25.85	26.06	436065
2022-09-26	25.86	26.84	25.70	25.99	1381234
2022-09-27	26.50	26.50	25.32	25.48	623568
2022-09-28	25.52	26.41	25.35	26.05	548275
2022-09-29	25.76	25.77	24.69	25.46	292421
2022-09-30	25.49	25.60	24.24	24.27	296710
2022-10-03	24.72	25.65	24.22	25.19	921204
2022-10-04	25.86	26.40	25.86	26.35	493335
2022-10-05	26.00	26.87	25.93	26.74	373286
2022-10-06	26.52	26.98	26.43	26.91	254529
2022-10-07	26.61	26.67	24.77	24.92	228347
2022-10-10	25.13	25.30	24.62	24.91	153756
2022-10-11	24.71	25.30	24.34	25.00	302094
2022-10-12	25.00	25.28	24.51	24.63	166558
2022-10-13	24.11	25.50	23.80	25.20	266811
2022-10-14	25.36	25.63	24.73	24.76	188875
2022-10-17	25.34	25.92	25.34	25.83	214233
2022-10-18	26.40	26.79	25.64	26.07	173046
2022-10-19	25.72	26.03	25.46	25.66	350460
2022-10-20	25.51	25.93	24.71	25.00	206424
2022-10-21	25.23	25.76	25.08	25.49	200066
2022-10-24	25.43	25.94	24.96	25.93	277136
2022-10-25	25.86	27.57	25.74	27.34	439606
2022-10-26	27.68	28.17	27.04	27.61	427578
2022-10-27	30.00	33.04	29.87	32.87	687348
2022-10-28	33.19	34.39	33.07	34.25	902225
2022-10-31	34.00	35.71	33.98	35.31	547433
2022-11-01	35.52	36.70	35.21	36.61	572488
2022-11-02	36.27	37.28	35.34	35.63	615038
2022-11-03	35.08	36.94	35.08	36.78	419771
2022-11-04	37.32	37.99	36.97	37.42	385292
2022-11-07	36.79	37.58	36.66	37.58	339359
2022-11-08	37.72	38.50	37.40	37.85	233369
2022-11-09	36.88	37.38	35.97	36.27	243830
2022-11-10	37.96	38.24	37.39	37.97	548998
2022-11-11	38.13	39.52	38.02	38.83	254847
2022-11-14	38.52	39.00	37.85	37.97	339457
2022-11-15	38.41	39.52	38.41	38.73	294445
2022-11-16	38.00	38.11	36.64	36.96	198198
2022-11-17	36.12	36.91	35.95	36.83	355343
2022-11-18	37.41	37.46	36.69	37.16	278061
2022-11-21	36.87	38.27	36.87	38.26	225867
2022-11-22	38.35	38.65	37.68	38.43	192393
2022-11-23	38.32	38.85	37.61	37.99	116407
2022-11-25	38.06	38.54	38.01	38.01	65265
2022-11-28	37.56	37.96	37.24	37.63	140823
2022-11-29	37.68	38.01	37.40	37.77	158866
2022-11-30	37.68	38.50	37.21	38.39	247471
2022-12-01	38.46	38.58	37.69	38.45	163912
2022-12-02	37.78	37.96	37.46	37.70	144303
2022-12-05	37.41	37.41	35.95	36.31	188678
2022-12-06	36.34	36.84	35.47	35.54	154780
2022-12-07	35.16	36.52	35.06	36.27	285039
2022-12-08	36.39	36.90	35.97	36.03	162321
2022-12-09	35.54	36.11	35.27	35.34	140311
2022-12-12	35.46	36.71	35.06	36.50	180746
2022-12-13	37.65	37.85	36.05	36.19	203622
2022-12-14	36.21	36.71	35.55	35.74	229276
2022-12-15	34.95	34.95	34.14	34.74	174923
2022-12-16	34.12	34.45	33.76	34.11	633628
2022-12-19	34.27	34.95	34.27	34.29	199172
2022-12-20	34.39	35.22	34.28	34.81	110200
2022-12-21	35.22	35.58	35.09	35.20	135638
2022-12-22	34.88	35.02	33.90	34.94	166849
2022-12-23	34.81	35.06	34.62	34.63	148036
2022-12-27	34.76	34.92	34.41	34.48	112841
2022-12-28	34.61	34.67	33.33	33.34	175157
2022-12-29	33.67	34.39	33.41	34.33	231658
2022-12-30	34.00	34.12	33.22	33.53	153091
2023-01-03	33.90	34.23	33.26	33.96	212657
2023-01-04	34.39	35.38	34.19	34.60	221885
2023-01-05	34.44	35.21	33.65	34.91	287000
2023-01-06	30.13	31.05	28.55	28.66	1649575
2023-01-09	28.90	29.66	27.40	27.48	819872
2023-01-10	27.50	29.25	27.23	28.74	577598
2023-01-11	29.03	29.51	28.36	28.63	350224
2023-01-12	28.96	30.50	28.80	30.00	462138
2023-01-13	29.64	29.81	29.15	29.31	239373
2023-01-17	28.38	29.30	28.38	28.51	462564
2023-01-18	28.75	29.56	28.57	28.91	300429
2023-01-19	28.72	28.84	28.16	28.26	279299
2023-01-20	28.54	28.89	28.03	28.22	611244
2023-01-23	28.34	28.54	27.90	28.32	415042
2023-01-24	28.40	28.40	27.68	27.76	452492
2023-01-25	27.68	27.99	27.33	27.79	342466
2023-01-26	28.01	28.89	27.62	28.88	265223
2023-01-27	28.76	29.80	28.63	29.58	323394
2023-01-30	29.39	29.97	29.17	29.56	230086
2023-01-31	29.56	31.13	29.49	30.92	612105
2023-02-01	30.73	30.84	29.54	30.41	451826
2023-02-02	30.69	31.86	30.56	31.80	369810
2023-02-03	31.58	32.00	31.47	31.68	260959
2023-02-06	31.51	31.51	30.95	31.07	169247
2023-02-07	30.83	31.86	30.60	31.72	257053
2023-02-08	31.43	31.57	30.72	30.85	203949
2023-02-09	31.11	31.18	29.67	29.68	248270
2023-02-10	29.61	29.84	29.42	29.58	171367
2023-02-13	29.42	29.94	29.08	29.79	156257
2023-02-14	29.69	29.69	28.87	29.25	212508
2023-02-15	29.03	29.98	28.98	29.77	176343
2023-02-16	29.32	29.97	29.01	29.42	359536
2023-02-17	29.75	29.78	29.33	29.36	311110
2023-02-21	28.76	29.06	28.10	28.46	266592
2023-02-22	28.53	29.42	28.53	29.22	383495
2023-02-23	29.40	30.70	29.31	30.68	312052
2023-02-24	30.20	31.21	30.16	30.94	264520
2023-02-27	31.25	31.86	30.77	30.78	293535
2023-02-28	30.80	32.14	30.80	32.11	335033
2023-03-01	32.01	32.96	31.71	32.66	260929
2023-03-02	32.22	32.77	31.62	32.75	174405
2023-03-03	32.95	33.18	32.62	33.09	178461
2023-03-06	33.15	33.15	31.96	32.41	235145
2023-03-07	32.39	32.39	31.43	31.81	195018
2023-03-08	31.94	32.30	31.49	31.95	141568
2023-03-09	32.06	32.37	30.96	31.03	153222
2023-03-10	30.74	30.85	29.81	30.07	189700
2023-03-13	29.45	29.64	27.96	28.11	343836
2023-03-14	29.01	29.46	28.10	28.37	238456
2023-03-15	27.47	27.72	26.78	27.71	368863
2023-03-16	27.34	28.71	26.73	28.29	393472
2023-03-17	27.75	28.21	26.74	26.87	1234923
2023-03-20	27.27	28.48	27.19	28.27	512380
2023-03-21	28.96	29.26	27.85	28.39	473523
2023-03-22	32.42	32.57	30.28	30.34	881861
2023-03-23	30.62	31.90	30.39	30.99	462657
2023-03-24	30.28	31.30	29.90	31.24	341311
2023-03-27	31.55	31.78	31.19	31.52	241140
2023-03-28	31.51	32.05	31.33	31.84	219903
2023-03-29	32.20	32.48	31.60	31.87	218666
2023-03-30	32.28	32.36	31.62	31.93	161621
2023-03-31	32.07	32.32	31.90	32.17	305383
2023-04-03	32.62	32.62	31.86	32.47	279264
2023-04-04	32.60	32.64	31.32	31.67	208382
2023-04-05	31.42	31.43	30.34	30.39	364413
2023-04-06	30.24	30.76	30.05	30.21	811493
2023-04-10	33.97	34.14	31.90	33.27	1817716
2023-04-11	34.02	34.71	32.87	33.11	935315
2023-04-12	33.15	33.76	32.12	32.36	774842
2023-04-13	32.41	32.41	30.38	30.76	683630
2023-04-14	30.49	30.88	29.16	29.40	650529
2023-04-17	29.52	30.06	29.22	29.77	668933
2023-04-18	29.97	29.97	29.06	29.60	404527
2023-04-19	29.33	29.89	28.90	29.68	390313
2023-04-20	29.60	29.96	29.22	29.45	405972
2023-04-21	29.34	29.45	28.84	28.86	402579
2023-04-24	28.56	29.13	28.06	28.09	385981
2023-04-25	27.69	27.85	26.95	27.32	334941
2023-04-26	27.17	27.67	26.60	26.74	480536
2023-04-27	26.71	26.89	25.86	26.54	345079
2023-04-28	26.42	26.92	26.20	26.45	309567
2023-05-01	26.57	27.30	26.47	26.60	348454
2023-05-02	26.54	26.59	25.41	26.50	425417
2023-05-03	26.49	26.87	26.39	26.40	252922
2023-05-04	26.12	26.30	25.41	25.68	261597
2023-05-05	26.09	26.96	26.09	26.90	274543
2023-05-08	27.14	27.20	26.53	26.69	206908
2023-05-09	26.50	26.79	26.33	26.45	211141
2023-05-10	26.82	26.85	26.09	26.50	198502
2023-05-11	26.16	26.75	26.04	26.74	233820
2023-05-12	26.88	27.13	26.09	26.54	205682
2023-05-15	26.67	26.88	26.39	26.44	344093
2023-05-16	26.17	26.83	26.06	26.38	232247
2023-05-17	26.57	27.35	26.57	27.14	228904
2023-05-18	26.99	27.57	26.89	27.51	223042
2023-05-19	27.99	27.99	27.17	27.61	172055
2023-05-22	27.72	27.92	27.28	27.81	142190
2023-05-23	27.73	28.36	27.71	27.76	237437
2023-05-24	27.60	28.06	27.39	27.56	194358
2023-05-25	27.24	27.69	26.97	27.58	157238
2023-05-26	27.66	28.15	27.60	27.73	228239
2023-05-30	27.65	28.00	27.30	27.44	174156
2023-05-31	27.27	27.58	26.94	27.17	175666
2023-06-01	27.23	27.94	26.96	27.88	271755
2023-06-02	28.51	29.83	28.39	29.65	320875
2023-06-05	29.37	29.34	28.33	28.69	255176
2023-06-06	28.59	29.78	28.59	29.46	316406
2023-06-07	29.80	30.52	29.57	30.38	249534
2023-06-08	30.24	30.73	29.75	30.71	206783
2023-06-09	30.80	30.80	29.99	30.22	163935
2023-06-12	30.15	30.41	29.72	30.22	208725
2023-06-13	30.32	30.82	30.13	30.63	204207
2023-06-14	30.82	31.26	30.56	30.74	318030
2023-06-15	30.70	31.28	30.43	31.27	274516
2023-06-16	31.51	32.09	31.09	31.78	995506
2023-06-20	31.64	32.12	31.24	31.85	252323
2023-06-21	31.75	32.81	31.67	32.15	263010
2023-06-22	32.07	32.43	31.90	32.22	205598
2023-06-23	31.77	32.28	31.23	31.41	430151
2023-06-26	31.69	32.32	31.46	32.04	254010
2023-06-27	32.06	32.48	31.57	32.28	244009
2023-06-28	32.28	32.72	31.96	32.48	182435
2023-06-29	37.96	42.88	37.58	42.82	2123242
2023-06-30	43.77	44.70	42.92	43.10	974880
2023-07-03	43.10	43.70	42.35	43.10	396328
2023-07-05	42.80	42.85	41.93	42.64	775188
2023-07-06	42.38	42.66	41.34	42.63	444091
2023-07-07	43.00	43.50	42.48	42.58	385724
2023-07-10	42.66	43.52	42.47	43.29	399259
2023-07-11	43.51	43.97	42.78	43.18	392582
2023-07-12	43.73	43.91	42.57	43.08	420143
2023-07-13	43.13	44.16	42.86	44.15	462796
2023-07-14	44.25	44.25	43.01	43.35	332251
2023-07-17	43.35	43.97	43.02	43.53	336385
2023-07-18	43.68	44.30	43.58	43.77	222507
2023-07-19	43.99	44.97	43.81	44.96	397572
2023-07-20	45.00	45.27	44.44	44.84	255050
2023-07-21	44.96	44.97	44.10	44.45	549617
2023-07-24	44.18	44.93	43.65	44.91	292818
2023-07-25	44.66	44.75	44.07	44.36	196491
2023-07-26	44.41	45.37	44.41	45.11	210986
2023-07-27	45.20	45.50	44.60	44.73	160015
2023-07-28	45.00	45.36	44.51	44.81	175197
2023-07-31	44.90	46.35	44.90	46.19	398049
2023-08-01	46.26	48.21	46.16	47.60	441285
2023-08-02	47.34	47.79	46.69	47.36	415858
2023-08-03	47.35	48.02	46.67	47.21	267016
2023-08-04	47.12	47.44	46.09	46.68	163350
2023-08-07	46.71	47.15	46.31	46.97	184470
2023-08-08	46.26	47.09	45.37	46.89	201455
2023-08-09	46.71	46.74	45.87	46.32	172730
2023-08-10	46.32	46.80	45.10	45.15	214181
2023-08-11	45.15	45.46	44.74	45.40	225530
2023-08-14	45.23	45.36	44.40	45.06	175060
2023-08-15	44.69	44.87	44.13	44.41	154046
2023-08-16	44.24	45.00	43.88	43.90	244007
2023-08-17	44.04	44.41	43.42	43.46	220901
2023-08-18	43.00	43.68	42.87	43.19	189622
2023-08-21	43.25	43.48	41.82	42.28	212791
2023-08-22	42.42	42.59	41.81	42.04	132323
2023-08-23	42.16	43.21	42.02	43.06	100302
2023-08-24	43.04	43.17	42.23	42.26	182208
2023-08-25	42.32	42.55	41.75	42.08	144066
2023-08-28	42.37	42.54	41.84	41.90	175643
2023-08-29	42.05	42.68	41.46	42.50	277131
2023-08-30	42.58	43.25	42.36	42.73	146476
2023-08-31	42.72	43.12	42.19	42.56	177096
2023-09-01	43.06	43.64	42.97	43.62	197414
2023-09-05	43.27	43.28	41.79	42.03	441447
2023-09-06	42.17	42.41	41.17	41.64	193330
2023-09-07	39.31	39.65	37.20	38.52	559215
2023-09-08	38.53	39.05	37.85	39.03	271005
2023-09-11	39.32	39.48	38.88	39.30	233632
2023-09-12	39.12	39.58	39.12	39.34	231685
2023-09-13	39.49	39.55	38.60	38.80	201022
2023-09-14	39.29	39.96	39.19	39.85	365990
2023-09-15	39.68	39.75	38.65	39.20	1136467
2023-09-18	39.63	39.81	39.00	39.13	153714
2023-09-19	39.10	39.78	39.03	39.58	164376
2023-09-20	39.91	40.41	39.31	39.31	135831
2023-09-21	41.49	41.58	40.23	41.22	199439
2023-09-22	41.36	41.48	40.54	40.81	126334
2023-09-25	40.36	41.18	40.18	40.59	157752
2023-09-26	40.27	40.51	39.78	39.99	285615
2023-09-27	40.34	40.99	40.21	40.58	164657
2023-09-28	40.71	41.48	40.71	41.20	242357
2023-09-29	41.20	41.24	39.89	40.00	280923
2023-10-02	40.06	40.12	39.51	39.85	204449
2023-10-03	39.50	40.16	39.21	39.50	179801
2023-10-04	39.20	39.60	38.00	38.40	186739
2023-10-05	38.49	39.04	38.20	38.63	361451
2023-10-06	38.34	39.66	38.24	39.42	311226
2023-10-09	39.40	40.29	38.77	39.92	241358
2023-10-10	40.17	41.04	40.17	40.53	134955
2023-10-11	40.48	41.07	40.48	41.00	154853
2023-10-12	40.59	40.82	40.10	40.81	243429
2023-10-13	41.12	41.12	40.38	40.39	107370
2023-10-16	42.46	43.00	41.90	41.93	253809
2023-10-17	41.51	43.08	41.38	42.89	403034
2023-10-18	42.25	42.25	41.00	41.23	151702
2023-10-19	41.08	41.24	40.45	40.63	223105
2023-10-20	40.89	41.05	40.15	40.97	288333
2023-10-23	40.52	41.50	40.37	41.04	387010
2023-10-24	41.38	41.45	40.54	40.86	389335
2023-10-25	33.25	36.30	32.00	33.56	1679134
2023-10-26	33.45	33.77	32.20	32.59	815323
2023-10-27	33.21	33.83	32.82	33.03	478248
2023-10-30	33.45	34.09	32.86	33.95	608912
2023-10-31	33.66	34.68	33.61	34.59	319410
2023-11-01	34.29	35.48	34.12	35.27	371436
2023-11-02	35.79	36.80	35.79	36.74	393280
2023-11-03	37.43	37.86	37.08	37.47	339687
2023-11-06	37.43	37.43	36.13	36.79	263528
2023-11-07	36.45	36.51	35.85	35.87	262353
2023-11-08	36.10	36.10	35.36	35.71	142606
2023-11-09	36.00	36.34	35.44	35.78	209007
2023-11-10	35.95	36.55	35.40	36.34	388558
2023-11-13	36.10	36.26	35.65	35.81	231644
2023-11-14	36.95	37.22	36.55	37.12	269040
2023-11-15	37.03	38.09	36.95	37.42	174307
2023-11-16	37.33	37.50	36.21	36.66	197660
2023-11-17	37.10	37.95	36.68	37.86	258063
2023-11-20	37.80	38.33	37.20	38.32	210831
2023-11-21	38.08	38.12	37.24	37.27	159469
2023-11-22	37.31	37.53	37.09	37.50	84474
2023-11-24	37.59	37.78	37.27	37.46	51446
2023-11-27	37.10	37.67	37.08	37.49	123996
2023-11-28	37.48	37.48	36.23	36.36	142762
2023-11-29	36.63	37.46	36.60	37.24	162645
2023-11-30	37.40	37.73	36.97	37.71	194774
2023-12-01	37.65	39.14	37.48	39.10	217870
2023-12-04	38.69	39.52	38.69	39.17	200231
2023-12-05	38.89	39.19	38.60	38.61	153932
2023-12-06	38.81	39.57	38.12	38.28	198477
2023-12-07	38.57	39.57	38.35	39.53	173042
2023-12-08	39.62	40.08	38.96	39.34	107177
2023-12-11	39.39	39.70	39.20	39.25	173902
2023-12-12	39.00	40.26	39.00	40.21	230452
2023-12-13	40.35	41.16	38.85	41.03	334783
2023-12-14	41.80	43.12	41.80	43.09	301214
2023-12-15	43.21	44.22	42.73	43.09	850487
2023-12-18	43.13	43.13	42.07	42.25	190602
2023-12-19	42.48	43.85	42.48	43.24	262516
2023-12-20	43.00	44.24	42.67	42.72	267440
2023-12-21	43.35	43.69	42.64	43.30	273800
2023-12-22	43.56	44.05	43.34	43.46	126517
2023-12-26	43.78	44.55	43.33	44.40	116274
2023-12-27	44.40	44.66	44.07	44.45	96078
2023-12-28	44.22	44.77	44.22	44.76	125299
2023-12-29	44.68	44.96	43.95	44.18	158020
2024-01-02	43.96	44.60	43.48	44.56	238690
2024-01-03	44.23	45.12	43.54	44.45	363642
2024-01-04	44.76	45.32	44.08	44.34	366938
2024-01-05	46.70	50.76	45.51	46.58	1103049
2024-01-08	47.28	48.53	46.54	48.51	493311
2024-01-09	47.27	47.74	46.55	46.78	510970
2024-01-10	46.66	47.42	46.11	47.28	423260
2024-01-11	46.94	47.00	45.80	46.31	332670
2024-01-12	46.73	47.13	46.33	46.60	245127
2024-01-16	46.37	46.37	45.28	45.58	151625
2024-01-17	44.39	44.84	43.10	43.94	538211
2024-01-18	44.28	44.28	43.21	43.89	191413
2024-01-19	44.14	44.52	43.28	44.41	472457
2024-01-22	44.89	46.61	44.79	45.84	379542
2024-01-23	46.44	47.15	45.66	45.46	315358
2024-01-24	45.85	46.23	45.24	45.71	269177
2024-01-25	46.59	46.88	45.86	46.36	185174
2024-01-26	46.41	46.66	45.83	46.16	220661
2024-01-29	46.04	46.13	45.39	45.86	204475
2024-01-30	45.68	46.94	45.57	46.83	253592
2024-01-31	47.00	47.00	45.25	45.46	438630
2024-02-01	45.84	46.20	45.12	46.04	162305
2024-02-02	45.72	47.45	45.57	46.89	200246
2024-02-05	46.32	46.78	45.87	46.33	188657
2024-02-06	46.40	47.11	46.20	46.67	175474
2024-02-07	46.67	47.11	46.27	47.09	299871
2024-02-08	47.22	47.94	47.00	47.93	261430
2024-02-09	48.00	48.85	47.20	48.05	433697
2024-02-12	48.14	48.86	48.14	48.31	224940
2024-02-13	47.00	48.01	46.47	47.48	318178
2024-02-14	48.30	48.80	47.82	48.32	386747
2024-02-15	48.32	49.16	48.16	49.07	411345
2024-02-16	48.32	49.11	48.30	48.62	257656
2024-02-20	47.99	48.58	47.56	48.12	302501
2024-02-21	47.98	48.72	47.90	48.56	190134
2024-02-22	48.56	49.71	48.56	49.58	394443
2024-02-23	49.43	50.19	48.88	49.66	344415
2024-02-26	49.50	50.75	49.38	50.08	511568
2024-02-27	50.51	50.51	49.85	50.03	204841
2024-02-28	49.60	50.43	49.51	49.67	235327
2024-02-29	50.09	51.99	50.09	51.75	364063
2024-03-01	51.78	52.66	51.35	52.56	371744
2024-03-04	52.56	53.36	51.32	51.41	381539
2024-03-05	50.96	51.32	50.03	50.27	348738
2024-03-06	50.69	51.73	50.36	50.95	220861
2024-03-07	51.22	52.20	51.22	51.60	212496
2024-03-08	51.99	52.19	51.00	51.21	183628
2024-03-11	50.78	50.83	49.67	50.45	275892
2024-03-12	50.43	50.43	49.73	49.80	259812
2024-03-13	49.57	50.02	49.11	49.38	274612
2024-03-14	49.09	49.22	47.46	48.07	274940
2024-03-15	47.95	48.68	47.78	48.46	689475
2024-03-18	48.57	48.65	47.71	47.72	234532
2024-03-19	47.50	48.82	47.46	48.78	332941
2024-03-20	48.78	49.88	48.40	49.24	212658
2024-03-21	49.56	50.43	49.56	50.16	241753
2024-03-22	50.36	50.44	49.26	49.40	328277
2024-03-25	49.75	50.35	49.58	50.05	125893
2024-03-26	50.29	51.10	50.22	51.04	278266
2024-03-27	51.48	51.94	50.83	51.94	196871
2024-03-28	51.84	52.55	51.62	52.10	284379
2024-04-01	52.42	52.58	51.01	51.22	208883
2024-04-02	50.75	51.42	50.41	51.39	353661
2024-04-03	51.24	54.86	51.24	54.48	784491
2024-04-04	54.85	55.39	52.19	52.40	778761
2024-04-05	56.00	58.00	51.70	53.16	946626
2024-04-08	53.58	54.99	52.75	54.04	446140
2024-04-09	54.91	54.91	53.25	53.99	418881
2024-04-10	52.90	53.90	52.22	53.41	363157
2024-04-11	53.59	53.59	52.37	53.20	391592
2024-04-12	52.74	53.05	51.86	52.21	357291
2024-04-15	52.90	53.37	51.27	51.36	244303
2024-04-16	51.09	51.41	50.41	51.32	212120
2024-04-17	51.59	51.98	50.58	50.65	174798
2024-04-18	51.12	52.08	50.90	51.26	248773
2024-04-19	51.19	52.38	51.19	51.57	288733
2024-04-22	51.66	52.18	51.16	51.53	258941
2024-04-23	51.78	53.55	51.78	53.49	243002
2024-04-24	53.21	53.68	51.87	53.49	281871
2024-04-25	52.53	53.46	52.12	53.26	245076
2024-04-26	53.24	53.82	52.29	52.54	203330
2024-04-29	52.48	52.74	51.00	51.03	411299
2024-04-30	50.89	50.89	48.95	49.39	373020
2024-05-01	49.44	50.65	49.03	49.55	452952
2024-05-02	50.18	51.59	49.84	51.17	336469
2024-05-03	52.28	52.57	51.45	52.23	252429
2024-05-06	52.78	53.06	51.98	52.10	186273
2024-05-07	52.35	53.11	51.59	51.65	260837
2024-05-08	51.39	53.08	51.31	52.82	315797
2024-05-09	53.12	53.70	53.05	53.32	184311
2024-05-10	53.01	53.90	52.64	53.22	292217
2024-05-13	53.56	54.04	53.21	53.22	149713
2024-05-14	53.69	54.10	53.34	53.95	226280
2024-05-15	54.35	54.46	53.46	53.58	198503
2024-05-16	53.36	53.42	52.03	52.84	293006
2024-05-17	52.87	52.92	51.25	51.42	343683
2024-05-20	51.27	51.69	50.98	51.02	352644
2024-05-21	50.60	51.88	50.41	51.50	350918
2024-05-22	51.32	51.40	49.77	50.38	252821
2024-05-23	50.58	50.58	49.58	50.14	313747
2024-05-24	50.67	51.66	50.10	51.52	336920
2024-05-28	51.82	53.44	51.72	52.63	376706
2024-05-29	52.07	52.89	51.72	52.78	254001
2024-05-30	53.14	54.80	52.92	54.62	615274
2024-05-31	54.70	55.63	54.33	55.25	617727
2024-06-03	55.78	56.15	53.91	54.46	296081
2024-06-04	54.05	54.40	53.26	53.53	249092
2024-06-05	53.72	53.78	52.84	53.11	205562
2024-06-06	52.88	52.92	51.39	51.42	222999
2024-06-07	50.81	51.26	50.41	50.94	235670
2024-06-10	50.32	51.01	49.84	50.89	172693
2024-06-11	50.55	51.27	49.93	50.79	235667
2024-06-12	52.05	53.22	50.57	51.03	349413
2024-06-13	50.84	51.35	49.83	50.08	756311
2024-06-14	49.23	49.26	47.01	48.64	493486
2024-06-17	48.27	50.24	48.19	50.22	291054
2024-06-18	50.33	51.58	49.63	51.32	301512
2024-06-20	51.19	51.53	50.25	50.60	208596
2024-06-21	50.51	50.51	49.84	50.29	683082
2024-06-24	50.44	51.75	50.13	50.20	219087
2024-06-25	49.91	50.01	48.74	49.36	258911
2024-06-26	49.20	49.34	48.66	49.02	146872
2024-06-27	49.36	49.85	48.41	49.80	206358
2024-06-28	50.11	50.93	48.91	49.55	438091
2024-07-01	49.51	49.67	48.29	49.10	199659
2024-07-02	49.08	49.99	48.68	49.02	237379
2024-07-03	49.07	50.54	48.89	50.22	218642
2024-07-05	50.09	50.12	48.54	48.56	432211
2024-07-08	45.50	46.09	41.40	44.14	2051377
2024-07-09	44.06	45.80	43.02	45.57	777611
2024-07-10	45.76	45.76	43.20	43.50	796583
2024-07-11	44.80	45.37	43.52	45.12	661872
2024-07-12	45.58	46.13	45.30	45.45	397161
2024-07-15	45.89	47.30	45.82	46.72	569356
2024-07-16	47.34	49.09	46.99	48.80	629797
2024-07-17	48.36	49.58	48.27	48.96	324181
2024-07-18	48.75	49.31	48.03	48.53	261653
2024-07-19	48.55	48.88	47.05	47.30	499331
2024-07-22	47.78	49.10	47.37	48.42	382667
2024-07-23	48.42	49.70	48.01	49.27	350197
2024-07-24	49.03	50.11	47.99	48.30	437028
2024-07-25	48.78	50.01	48.43	49.03	316661
2024-07-26	50.08	50.41	49.46	50.26	237740
2024-07-29	50.52	50.88	50.05	50.41	162130
2024-07-30	50.78	51.25	50.44	50.81	225931
2024-07-31	51.00	51.78	50.22	51.01	266707
2024-08-01	50.96	52.14	49.62	50.02	402131
2024-08-02	48.35	48.49	45.84	45.91	550613
2024-08-05	43.43	45.90	42.89	44.89	355256
2024-08-06	44.75	46.00	44.36	45.48	263973
2024-08-07	46.01	46.42	44.41	44.59	177136
2024-08-08	45.19	45.76	44.90	45.54	204464
2024-08-09	45.48	45.49	44.65	44.97	226694
2024-08-12	45.03	45.34	44.27	44.78	177753
2024-08-13	45.04	45.88	44.28	45.56	390984
2024-08-14	45.95	45.95	44.85	45.30	298132
2024-08-15	46.82	47.27	46.20	46.26	280847
2024-08-16	46.08	46.93	45.80	46.29	246159
2024-08-19	46.28	47.30	46.28	47.13	280321
2024-08-20	46.95	46.97	46.18	46.43	146050
2024-08-21	46.63	46.82	46.28	46.44	148037
2024-08-22	46.58	46.81	46.16	46.32	138815
2024-08-23	46.75	48.12	46.46	47.80	156130
2024-08-26	48.47	48.65	47.42	47.42	167413
2024-08-27	47.26	47.96	46.89	47.57	307210
2024-08-28	47.52	48.10	47.25	47.51	202153
2024-08-29	47.89	48.72	47.19	48.08	126143
2024-08-30	48.20	48.52	47.65	48.45	114756
2024-09-03	47.87	48.18	46.80	47.33	275470
2024-09-04	47.02	47.45	46.71	47.28	270518
2024-09-05	47.41	47.50	46.32	47.22	229191
2024-09-06	47.25	47.37	45.70	45.91	202820
2024-09-09	45.55	46.43	45.37	45.45	207498
2024-09-10	45.61	45.61	44.45	45.46	215313
2024-09-11	45.11	45.73	43.95	45.55	218521
2024-09-12	45.83	46.62	45.13	46.49	244598
2024-09-13	47.17	48.57	47.14	48.07	221859
2024-09-16	48.25	48.63	47.83	48.39	199329
2024-09-17	48.98	49.52	48.48	49.25	233462
2024-09-18	49.25	51.32	49.01	50.09	330017
2024-09-19	51.30	51.38	50.25	51.36	316212
2024-09-20	51.23	52.03	50.95	51.22	740378
2024-09-23	51.42	51.80	50.68	50.74	193415
2024-09-24	51.10	51.23	50.46	50.88	163340
2024-09-25	50.71	50.89	49.93	50.00	250408
2024-09-26	50.61	50.93	49.52	49.64	283006
2024-09-27	50.32	51.15	49.79	50.04	230339
2024-09-30	49.86	50.90	49.60	50.89	188934
2024-10-01	50.47	50.47	49.34	49.60	181523
2024-10-02	49.48	49.67	48.72	49.01	296188
2024-10-03	48.79	49.13	48.20	48.74	162768
2024-10-04	49.77	50.06	49.31	49.94	122868
2024-10-07	49.47	50.04	49.08	49.43	243234
2024-10-08	49.39	49.97	48.63	49.39	165978
2024-10-09	49.35	50.68	49.35	49.72	140881
2024-10-10	49.22	50.37	48.96	50.26	243903
2024-10-11	50.44	52.30	50.44	52.00	253442
2024-10-14	51.61	52.74	51.39	52.52	177826
2024-10-15	52.34	52.89	51.74	51.77	174310
2024-10-16	52.03	52.41	51.48	52.18	179043
2024-10-17	52.36	52.66	51.75	52.64	195655
2024-10-18	52.93	53.06	51.93	52.09	621993
2024-10-21	52.86	52.87	51.58	51.70	252268
2024-10-22	52.00	52.52	51.55	52.22	163326
2024-10-23	51.97	52.20	51.19	51.45	186546
2024-10-24	55.90	60.12	53.55	60.03	1262455
2024-10-25	59.85	61.54	59.10	61.15	710793
2024-10-28	61.88	63.45	61.64	62.18	784071
2024-10-29	62.00	62.05	61.13	61.27	424123
2024-10-30	60.93	61.50	60.47	60.68	409587
2024-10-31	59.89	60.25	59.12	59.27	345936
2024-11-01	59.72	59.72	58.29	58.94	299987
2024-11-04	58.35	59.98	58.35	59.17	256625
2024-11-05	59.13	62.41	58.97	61.79	441538
2024-11-06	65.42	66.50	64.04	65.21	583412
2024-11-07	65.58	65.58	64.34	64.64	239721
2024-11-08	64.43	65.00	64.06	64.67	211652
2024-11-11	65.54	66.00	64.97	65.46	370673
2024-11-12	65.38	66.35	64.82	65.95	310531
2024-11-13	66.50	66.75	65.51	65.96	286792
2024-11-14	67.00	67.22	65.72	66.13	224770
2024-11-15	66.40	66.70	64.56	65.13	217139
2024-11-18	65.03	65.84	64.66	65.22	154976
2024-11-19	64.25	65.10	64.01	64.63	265637
2024-11-20	64.49	65.12	63.32	64.34	130914
2024-11-21	64.63	66.06	64.63	65.95	320211
2024-11-22	66.19	67.12	65.87	66.65	189108
2024-11-25	66.79	68.24	66.79	67.61	272869
2024-11-26	66.94	68.39	66.82	68.16	345430
2024-11-27	68.30	68.90	67.96	68.10	142793
2024-11-29	68.48	68.55	67.68	68.00	110589
2024-12-02	67.81	69.12	67.36	68.41	229600
2024-12-03	68.46	68.55	67.48	68.22	147061
2024-12-04	67.88	68.46	67.30	68.25	200047
2024-12-05	67.95	68.15	66.65	67.21	259263
2024-12-06	67.66	67.66	66.96	67.49	113403
2024-12-09	68.05	68.32	66.62	66.87	234757
2024-12-10	66.76	68.33	66.05	67.74	324726
2024-12-11	68.59	68.83	67.57	67.76	271077
2024-12-12	67.47	67.83	66.88	66.98	258276
2024-12-13	66.81	67.61	65.86	67.59	238668
2024-12-16	67.70	68.92	66.99	67.34	210790
2024-12-17	67.00	67.00	64.99	65.71	391067
2024-12-18	66.40	66.54	62.26	63.22	414852
2024-12-19	63.89	64.43	61.98	62.14	336450
2024-12-20	61.35	62.96	61.18	62.35	1311861
2024-12-23	62.17	62.29	61.40	61.93	166058
2024-12-24	61.91	62.80	61.22	62.78	88739
2024-12-26	62.32	63.37	62.06	63.20	187482
2024-12-27	62.55	63.05	61.65	62.03	169803
2024-12-30	61.68	61.77	60.76	61.29	183686
2024-12-31	61.50	62.27	60.89	60.99	201359
2025-01-02	61.46	61.81	60.47	61.15	306032
2025-01-03	61.17	62.20	60.74	61.94	164151
2025-01-06	61.91	62.89	61.47	61.77	598825
2025-01-07	61.71	61.86	59.68	60.19	409998
2025-01-08	59.98	60.56	58.76	60.44	468121
2025-01-10	61.85	64.75	60.35	62.74	633623
2025-01-13	62.33	64.52	61.65	64.20	466998
2025-01-14	65.11	67.21	65.01	66.01	407465
2025-01-15	67.06	67.77	66.18	66.93	344877
2025-01-16	66.61	67.40	65.86	66.54	399008
2025-01-17	67.40	67.49	66.35	66.85	663412
2025-01-21	67.60	68.32	66.94	67.67	339386
2025-01-22	67.72	68.15	67.00	67.67	843751
2025-01-23	67.70	71.06	67.69	70.38	704522
2025-01-24	69.88	70.91	69.68	70.70	362868
2025-01-27	70.04	70.66	68.65	68.81	299490
2025-01-28	69.04	69.30	66.91	66.72	341767
2025-01-29	66.60	67.37	66.16	66.46	397441
2025-01-30	66.98	68.11	66.57	67.13	397532
2025-01-31	67.18	68.01	66.03	66.26	431646
2025-02-03	64.46	64.47	61.85	62.92	461745
2025-02-04	63.53	65.05	63.38	64.54	280211
2025-02-05	64.87	65.70	64.49	65.60	215890
2025-02-06	65.94	66.29	64.88	65.24	217044
2025-02-07	65.51	65.70	64.41	64.82	238610
2025-02-10	64.91	64.93	64.00	64.46	314705
2025-02-11	63.82	65.02	63.79	63.82	250660
2025-02-12	62.19	62.57	61.27	61.86	548361
2025-02-13	62.26	62.30	60.72	60.98	429062
2025-02-14	61.48	61.48	58.70	58.93	554068
2025-02-18	59.03	59.26	57.86	57.98	598817
2025-02-19	57.42	58.69	56.60	57.81	882801
2025-02-20	57.33	57.74	53.33	55.30	640926
2025-02-21	55.82	55.97	54.00	54.55	440914
2025-02-24	54.71	55.80	54.08	54.69	460616
2025-02-25	55.24	56.01	54.97	55.58	831913
2025-02-26	55.58	56.94	55.58	56.09	399277
2025-02-27	55.72	56.17	54.45	55.08	471556
2025-02-28	55.14	56.31	54.89	56.20	350721
2025-03-03	56.63	56.63	53.90	54.16	271361
2025-03-04	53.25	54.61	52.86	53.66	521678
2025-03-05	53.82	55.45	53.44	55.32	325419
2025-03-06	54.67	56.00	54.29	55.32	295105
2025-03-07	55.29	56.07	54.24	55.60	372687
2025-03-10	54.59	55.24	53.87	54.00	355396
2025-03-11	54.26	55.69	54.02	55.10	137774

Explore More About GBX

Coins representing dividend payouts and trends

GBX Dividend History

Discover Greenbrier Companies 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

GBX Stock Split History

Discover Greenbrier Companies 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

GBX Historical Prices

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

Web Analytics