WAB Historical Prices

Summary

Key Stock Metrics

147.66

(August 5, 2024)

52-Week Low

210.88

(January 30, 2025)

52-Week High

210.88

(January 30, 2025)

All-Time High

207.16

(May 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-06-16	7.50	8.00	7.44	7.50	6212400
1995-06-19	7.56	7.63	7.06	7.19	1528200
1995-06-20	7.25	7.31	7.19	7.19	863000
1995-06-21	7.25	7.25	7.00	7.06	629000
1995-06-22	7.06	7.56	7.00	7.31	546200
1995-06-23	7.38	7.44	7.25	7.31	365000
1995-06-26	7.31	7.38	7.00	7.06	515400
1995-06-27	7.13	7.13	7.00	7.00	270800
1995-06-28	7.06	7.06	7.00	7.00	500400
1995-06-29	7.00	7.13	7.00	7.00	309200
1995-06-30	7.06	7.19	7.06	7.13	95000
1995-07-03	7.06	7.13	7.06	7.06	9200
1995-07-05	7.13	7.13	7.06	7.06	75600
1995-07-06	7.06	7.13	7.06	7.06	81400
1995-07-07	7.06	7.63	7.06	7.56	475000
1995-07-10	7.50	7.75	7.50	7.75	241400
1995-07-11	7.63	8.56	7.63	8.50	538600
1995-07-12	8.50	9.06	8.38	9.00	496200
1995-07-13	9.00	9.00	8.81	8.94	384000
1995-07-14	8.94	8.94	8.75	8.94	102200
1995-07-17	9.06	9.50	9.06	9.44	480200
1995-07-18	9.44	9.44	9.00	9.06	359200
1995-07-19	9.00	9.00	8.81	8.88	101600
1995-07-20	8.75	8.75	8.44	8.69	119600
1995-07-21	8.75	8.75	8.69	8.69	13000
1995-07-24	8.69	8.81	8.56	8.56	112000
1995-07-25	8.56	8.81	8.56	8.75	201000
1995-07-26	8.88	9.19	8.88	9.13	287800
1995-07-27	9.19	9.38	9.19	9.31	101600
1995-07-28	9.38	9.44	9.31	9.31	100400
1995-07-31	9.38	9.38	9.06	9.25	60800
1995-08-01	9.19	9.19	9.00	9.06	57600
1995-08-02	9.00	9.00	8.88	8.88	41000
1995-08-03	8.81	8.81	8.75	8.75	12600
1995-08-04	8.63	8.69	8.56	8.63	9000
1995-08-07	8.56	8.75	8.56	8.69	12200
1995-08-08	8.63	8.69	8.56	8.56	3200
1995-08-09	8.44	8.44	8.19	8.19	24000
1995-08-10	8.25	8.25	8.13	8.13	6800
1995-08-11	8.13	8.13	8.13	8.13	10000
1995-08-14	8.06	8.13	7.94	8.00	28200
1995-08-15	8.00	8.06	8.00	8.00	9400
1995-08-16	8.06	8.25	8.06	8.19	11800
1995-08-17	8.19	8.31	8.19	8.25	6200
1995-08-18	8.38	8.38	8.25	8.25	9800
1995-08-21	8.25	8.44	8.25	8.38	8600
1995-08-22	8.31	8.44	8.31	8.44	12400
1995-08-23	8.50	8.69	8.50	8.56	28800
1995-08-24	8.63	8.75	8.63	8.75	16200
1995-08-25	8.63	8.63	8.56	8.56	30200
1995-08-28	8.56	8.56	8.44	8.44	9200
1995-08-29	8.38	8.38	8.19	8.19	9200
1995-08-30	8.25	8.25	8.19	8.19	1400
1995-08-31	8.13	8.19	8.13	8.13	13800
1995-09-01	8.00	8.06	8.00	8.06	9200
1995-09-05	8.00	8.06	8.00	8.00	12200
1995-09-06	7.94	8.06	7.81	7.81	23400
1995-09-07	7.81	7.88	7.63	7.75	48800
1995-09-08	7.75	8.00	7.75	7.94	140200
1995-09-11	7.94	7.94	7.81	7.88	104000
1995-09-12	7.94	8.00	7.94	8.00	11000
1995-09-13	8.13	8.13	7.81	7.81	14600
1995-09-14	7.63	7.81	7.63	7.81	14800
1995-09-15	7.75	7.75	7.69	7.75	6200
1995-09-18	7.75	7.75	7.50	7.50	41600
1995-09-19	7.56	7.63	7.50	7.50	5000
1995-09-20	7.50	7.50	7.19	7.25	20800
1995-09-21	7.19	7.38	7.13	7.38	61000
1995-09-22	7.44	7.50	7.38	7.38	53400
1995-09-25	7.44	7.50	7.31	7.31	28200
1995-09-26	7.25	7.38	7.13	7.31	265000
1995-09-27	7.31	7.31	7.06	7.06	95200
1995-09-28	7.13	7.19	7.06	7.19	68600
1995-09-29	7.13	7.19	7.13	7.19	12200
1995-10-02	7.19	7.19	7.06	7.13	77400
1995-10-03	7.13	7.13	6.75	6.75	141400
1995-10-04	6.63	6.63	6.56	6.56	49000
1995-10-05	6.44	7.38	6.44	7.38	180400
1995-10-06	7.56	7.56	7.44	7.56	64800
1995-10-09	7.50	7.50	7.31	7.31	46200
1995-10-10	7.31	7.31	7.25	7.31	22800
1995-10-11	7.31	7.31	7.31	7.31	3400
1995-10-12	7.38	7.44	7.31	7.38	20200
1995-10-13	7.44	7.50	7.44	7.50	6800
1995-10-16	7.50	7.50	7.44	7.44	7400
1995-10-17	7.44	7.50	7.25	7.31	264800
1995-10-18	7.25	7.25	6.75	6.75	54400
1995-10-19	6.75	6.88	6.63	6.75	108800
1995-10-20	6.75	6.75	6.50	6.50	17000
1995-10-23	6.31	6.44	6.25	6.31	414800
1995-10-24	6.31	6.38	6.25	6.25	174400
1995-10-25	6.31	6.38	6.19	6.38	941600
1995-10-26	6.44	6.44	6.19	6.19	50000
1995-10-27	6.19	6.19	6.00	6.00	64400
1995-10-30	6.00	6.00	5.06	5.13	244400
1995-10-31	5.13	5.13	4.31	4.38	1446200
1995-11-01	4.38	4.56	4.31	4.50	787000
1995-11-02	4.50	4.69	4.50	4.69	427800
1995-11-03	4.75	5.13	4.69	5.13	153400
1995-11-06	5.25	5.31	4.81	4.88	100200
1995-11-07	4.88	4.94	4.81	4.88	32600
1995-11-08	4.94	5.00	4.88	4.94	60800
1995-11-09	5.00	5.00	4.75	4.75	37200
1995-11-10	4.75	4.81	4.56	4.56	71400
1995-11-13	4.56	4.56	4.38	4.44	59200
1995-11-14	4.50	4.69	4.44	4.50	82600
1995-11-15	4.44	4.56	4.44	4.50	21400
1995-11-16	4.50	4.56	4.44	4.56	19400
1995-11-17	4.56	4.56	4.44	4.44	23400
1995-11-20	4.50	4.63	4.44	4.56	29200
1995-11-21	4.63	4.63	4.44	4.63	50200
1995-11-22	4.63	4.69	4.50	4.56	70600
1995-11-24	4.56	4.56	4.50	4.56	22400
1995-11-27	4.63	4.63	4.50	4.50	151200
1995-11-28	4.44	4.56	4.38	4.56	590800
1995-11-29	4.63	4.63	4.56	4.63	18800
1995-11-30	4.69	4.75	4.63	4.63	137400
1995-12-01	4.63	4.69	4.63	4.69	145200
1995-12-04	4.63	4.69	4.63	4.69	15800
1995-12-05	4.69	4.69	4.44	4.44	36200
1995-12-06	4.44	4.50	4.31	4.31	41400
1995-12-07	4.38	4.50	4.31	4.50	124800
1995-12-08	4.44	4.50	4.38	4.44	68600
1995-12-11	4.38	4.44	4.38	4.38	36600
1995-12-12	4.44	4.50	4.44	4.44	29800
1995-12-13	4.44	4.44	4.38	4.38	72400
1995-12-14	4.44	4.44	4.31	4.38	400200
1995-12-15	4.31	4.38	4.31	4.38	39400
1995-12-18	4.50	4.63	4.44	4.50	202400
1995-12-19	4.50	4.81	4.44	4.81	232400
1995-12-20	4.81	4.88	4.69	4.75	182000
1995-12-21	4.75	4.75	4.63	4.69	377400
1995-12-22	4.69	4.75	4.63	4.69	253800
1995-12-26	4.75	4.75	4.63	4.69	386800
1995-12-27	4.75	5.13	4.69	5.13	476600
1995-12-28	5.13	5.38	5.06	5.25	366800
1995-12-29	5.31	5.38	5.25	5.31	171600
1996-01-02	5.31	5.38	5.13	5.19	88600
1996-01-03	5.19	5.19	4.88	5.00	101400
1996-01-04	4.94	5.06	4.94	5.00	122600
1996-01-05	5.00	5.00	4.88	5.00	67800
1996-01-08	5.00	5.00	4.94	4.94	82600
1996-01-09	5.00	5.00	4.81	4.81	177400
1996-01-10	4.88	4.88	4.69	4.69	110400
1996-01-11	4.75	4.75	4.63	4.75	58000
1996-01-12	4.75	4.75	4.63	4.69	73200
1996-01-15	4.75	4.75	4.69	4.75	74000
1996-01-16	4.69	4.75	4.63	4.63	56800
1996-01-17	4.69	4.69	4.63	4.63	64800
1996-01-18	4.56	4.56	4.44	4.56	122800
1996-01-19	4.50	4.63	4.44	4.56	64400
1996-01-22	4.63	4.69	4.56	4.63	38000
1996-01-23	4.63	4.69	4.63	4.69	51600
1996-01-24	4.63	4.63	4.56	4.63	58800
1996-01-25	4.63	4.63	4.50	4.56	73600
1996-01-26	4.56	4.63	4.50	4.56	31600
1996-01-29	4.63	4.63	4.56	4.63	118600
1996-01-30	4.63	4.75	4.63	4.75	125000
1996-01-31	4.75	4.75	4.63	4.63	62000
1996-02-01	4.63	4.63	4.56	4.63	53600
1996-02-02	4.56	4.63	4.50	4.63	105600
1996-02-05	4.63	4.63	4.50	4.56	427800
1996-02-06	4.56	4.63	4.50	4.63	124200
1996-02-07	4.69	4.94	4.69	4.88	349600
1996-02-08	4.94	5.00	4.88	4.94	295000
1996-02-09	4.94	5.00	4.81	4.88	115200
1996-02-12	4.88	5.13	4.88	5.06	73600
1996-02-13	5.00	5.25	5.00	5.25	131800
1996-02-14	5.31	5.38	5.25	5.31	64200
1996-02-15	5.38	5.38	5.25	5.25	91200
1996-02-16	5.31	5.63	5.25	5.56	146400
1996-02-20	5.69	5.75	5.50	5.63	202600
1996-02-21	5.75	5.81	5.56	5.63	79600
1996-02-22	5.75	6.06	5.75	5.88	390600
1996-02-23	5.94	5.94	5.81	5.94	99000
1996-02-26	5.94	5.94	5.75	5.75	181800
1996-02-27	5.81	5.88	5.69	5.75	44000
1996-02-28	5.75	5.75	5.63	5.69	44200
1996-02-29	5.69	5.75	5.63	5.75	30800
1996-03-01	5.75	5.88	5.75	5.75	42800
1996-03-04	5.75	5.94	5.75	5.81	170200
1996-03-05	5.81	5.81	5.75	5.81	82000
1996-03-06	5.81	5.81	5.50	5.56	75000
1996-03-07	5.63	5.63	5.50	5.50	55600
1996-03-08	5.38	5.44	5.13	5.19	122800
1996-03-11	5.13	5.31	5.06	5.31	121200
1996-03-12	5.25	5.44	5.19	5.31	201600
1996-03-13	5.38	5.63	5.38	5.44	362000
1996-03-14	5.50	5.50	5.38	5.38	83400
1996-03-15	5.38	5.38	5.25	5.25	72400
1996-03-18	5.25	5.50	5.25	5.50	151800
1996-03-19	5.50	5.50	5.31	5.31	131600
1996-03-20	5.31	5.38	5.31	5.31	86200
1996-03-21	5.38	5.44	5.31	5.31	19800
1996-03-22	5.31	5.44	5.31	5.44	38200
1996-03-25	5.44	5.44	5.31	5.38	38200
1996-03-26	5.31	5.44	5.31	5.44	78000
1996-03-27	5.50	5.50	5.44	5.50	86200
1996-03-28	5.44	5.50	5.44	5.44	99400
1996-03-29	5.38	5.38	5.38	5.38	66000
1996-04-01	5.44	5.44	5.38	5.38	196800
1996-04-02	5.44	5.50	5.38	5.44	132600
1996-04-03	5.44	5.50	5.38	5.44	103000
1996-04-04	5.44	5.44	5.38	5.38	34800
1996-04-08	5.31	5.38	5.31	5.38	45000
1996-04-09	5.44	5.44	5.38	5.44	22000
1996-04-10	5.38	5.44	5.38	5.38	31000
1996-04-11	5.44	5.56	5.38	5.56	46600
1996-04-12	5.50	5.94	5.50	5.81	93000
1996-04-15	5.88	5.88	5.75	5.75	17600
1996-04-16	5.81	5.94	5.81	5.88	48000
1996-04-17	5.88	5.88	5.75	5.75	85400
1996-04-18	5.69	5.94	5.69	5.88	31200
1996-04-19	5.94	6.38	5.88	6.19	127400
1996-04-22	6.31	6.81	6.25	6.44	201400
1996-04-23	6.63	6.69	6.44	6.50	142800
1996-04-24	6.50	6.50	6.25	6.31	106600
1996-04-25	6.19	6.56	6.19	6.50	341600
1996-04-26	6.75	6.88	6.63	6.81	96600
1996-04-29	6.75	6.81	6.75	6.75	102800
1996-04-30	6.69	7.06	6.44	7.06	105800
1996-05-01	7.00	7.00	6.88	6.88	77200
1996-05-02	6.81	6.81	6.44	6.44	127800
1996-05-03	6.50	6.56	6.44	6.56	47400
1996-05-06	6.50	6.56	6.50	6.56	15000
1996-05-07	6.63	6.69	6.50	6.63	26000
1996-05-08	6.56	6.56	6.50	6.56	63400
1996-05-09	6.50	6.56	6.44	6.44	32800
1996-05-10	6.44	6.50	6.44	6.44	12800
1996-05-13	6.31	6.50	6.13	6.44	108000
1996-05-14	6.50	6.50	6.19	6.38	54800
1996-05-15	6.38	6.44	6.38	6.38	6600
1996-05-16	6.38	6.44	6.31	6.31	14000
1996-05-17	6.25	6.44	6.25	6.38	21400
1996-05-20	6.25	6.25	6.13	6.19	195800
1996-05-21	6.13	6.31	6.13	6.25	103200
1996-05-22	6.31	6.75	6.31	6.56	123600
1996-05-23	6.50	6.63	6.50	6.50	23200
1996-05-24	6.50	6.63	6.50	6.56	181800
1996-05-28	6.56	6.56	6.38	6.44	218600
1996-05-29	6.44	6.44	6.25	6.25	8600
1996-05-30	6.25	6.31	6.25	6.25	502000
1996-05-31	6.25	6.38	6.25	6.25	125800
1996-06-03	6.19	6.25	6.13	6.25	13000
1996-06-04	6.19	6.19	6.13	6.19	26400
1996-06-05	6.13	6.13	6.06	6.13	24200
1996-06-06	6.06	6.06	5.94	5.94	27200
1996-06-07	5.88	6.00	5.88	6.00	78400
1996-06-10	6.06	6.19	6.06	6.13	22000
1996-06-11	6.19	6.19	6.13	6.13	12600
1996-06-12	6.19	6.19	6.13	6.19	7400
1996-06-13	6.19	6.19	5.88	5.88	47400
1996-06-14	5.88	5.94	5.81	5.94	24800
1996-06-17	5.88	5.94	5.88	5.88	17400
1996-06-18	5.88	5.94	5.88	5.88	16200
1996-06-19	5.81	5.88	5.75	5.88	39600
1996-06-20	5.88	6.13	5.69	6.13	82200
1996-06-21	6.06	6.19	6.06	6.19	34800
1996-06-24	6.69	6.75	6.56	6.63	120000
1996-06-25	6.56	6.63	6.50	6.56	32800
1996-06-26	6.50	6.50	6.44	6.50	21800
1996-06-27	6.50	6.50	6.44	6.44	79600
1996-06-28	6.44	6.56	6.44	6.56	204600
1996-07-01	6.56	6.63	6.44	6.56	30200
1996-07-02	6.50	6.50	6.44	6.50	48400
1996-07-03	6.50	6.50	6.38	6.50	21200
1996-07-05	6.44	6.50	6.44	6.44	7000
1996-07-08	6.38	6.44	6.38	6.44	8200
1996-07-09	6.38	6.44	6.38	6.44	75400
1996-07-10	6.38	6.44	6.31	6.38	36400
1996-07-11	6.38	6.38	6.19	6.38	61800
1996-07-12	6.38	6.38	6.31	6.31	26400
1996-07-15	6.38	6.38	5.69	5.75	81400
1996-07-16	5.50	5.56	5.38	5.50	114800
1996-07-17	5.56	5.56	5.44	5.44	15400
1996-07-18	5.44	5.50	5.44	5.44	14800
1996-07-19	5.50	5.50	5.50	5.50	10200
1996-07-22	5.50	5.50	5.38	5.44	16400
1996-07-23	5.38	5.38	5.31	5.31	11000
1996-07-24	5.19	5.19	5.00	5.13	71600
1996-07-25	5.19	5.25	5.19	5.25	8800
1996-07-26	5.25	5.31	5.19	5.31	38200
1996-07-29	5.25	5.31	5.25	5.25	28400
1996-07-30	5.25	5.38	5.25	5.38	24400
1996-07-31	5.38	5.56	5.38	5.56	101400
1996-08-01	5.50	5.50	5.44	5.50	22600
1996-08-02	5.50	5.56	5.44	5.56	26800
1996-08-05	5.56	5.75	5.56	5.69	16200
1996-08-06	5.69	5.69	5.63	5.63	19200
1996-08-07	5.63	5.75	5.63	5.75	5000
1996-08-08	5.69	5.75	5.69	5.69	11200
1996-08-09	5.75	5.81	5.75	5.81	12200
1996-08-12	5.75	5.88	5.75	5.88	13000
1996-08-13	5.81	5.81	5.75	5.81	8800
1996-08-14	5.88	5.88	5.75	5.81	3200
1996-08-15	5.75	5.88	5.75	5.88	21200
1996-08-16	5.94	6.00	5.88	5.88	11800
1996-08-19	5.88	6.00	5.88	5.88	13000
1996-08-20	5.81	5.81	5.75	5.81	11400
1996-08-21	5.75	5.88	5.75	5.81	22400
1996-08-22	5.75	5.94	5.75	5.94	8600
1996-08-23	5.88	5.88	5.81	5.81	6000
1996-08-26	5.81	5.81	5.81	5.81	5800
1996-08-27	5.88	5.88	5.81	5.88	8400
1996-08-28	5.81	6.00	5.81	6.00	10600
1996-08-29	6.00	6.06	6.00	6.00	4200
1996-08-30	6.06	6.19	6.00	6.19	28200
1996-09-03	6.00	6.13	6.00	6.06	17000
1996-09-04	6.00	6.13	5.94	6.13	11000
1996-09-05	6.06	6.06	5.88	5.94	28800
1996-09-06	5.88	5.94	5.81	5.94	15000
1996-09-09	5.81	5.88	5.81	5.88	10000
1996-09-10	5.81	6.00	5.81	6.00	28000
1996-09-11	5.94	6.00	5.88	6.00	19600
1996-09-12	6.00	6.31	6.00	6.13	39000
1996-09-13	6.13	6.25	6.13	6.13	29200
1996-09-16	6.06	6.19	6.06	6.13	23600
1996-09-17	6.19	6.19	6.13	6.13	32000
1996-09-18	6.19	6.19	6.00	6.06	46400
1996-09-19	6.00	6.06	5.94	6.06	21000
1996-09-20	5.94	6.00	5.88	5.94	20200
1996-09-23	5.88	5.94	5.75	5.75	35200
1996-09-24	5.75	5.81	5.63	5.75	28000
1996-09-25	5.81	5.81	5.56	5.56	32600
1996-09-26	5.69	5.88	5.69	5.88	27000
1996-09-27	5.81	5.81	5.75	5.81	23000
1996-09-30	5.75	5.75	5.50	5.63	556400
1996-10-01	5.69	5.75	5.63	5.75	393200
1996-10-02	5.75	5.81	5.69	5.81	17600
1996-10-03	5.75	5.75	5.69	5.69	141400
1996-10-04	5.75	5.75	5.56	5.63	37400
1996-10-07	5.50	5.69	5.38	5.69	41800
1996-10-08	5.63	5.69	5.50	5.63	29000
1996-10-09	5.56	5.75	5.56	5.75	34600
1996-10-10	5.63	5.81	5.63	5.75	22600
1996-10-11	5.75	5.81	5.69	5.69	7600
1996-10-14	5.69	5.75	5.56	5.56	11000
1996-10-15	5.56	5.56	5.31	5.50	32400
1996-10-16	5.56	5.56	5.44	5.56	11600
1996-10-17	5.50	5.56	5.50	5.50	8800
1996-10-18	5.50	5.56	5.44	5.50	16800
1996-10-21	5.38	5.44	5.31	5.44	38400
1996-10-22	5.50	5.50	5.19	5.31	87600
1996-10-23	5.38	5.44	5.38	5.44	12800
1996-10-24	5.44	5.44	5.38	5.44	8800
1996-10-25	5.44	5.44	5.38	5.44	196400
1996-10-28	5.44	5.50	5.31	5.44	385000
1996-10-29	5.38	5.38	5.31	5.38	235600
1996-10-30	5.38	5.44	5.38	5.38	11600
1996-10-31	5.38	5.50	5.38	5.44	19200
1996-11-01	5.56	5.56	5.50	5.56	18400
1996-11-04	5.50	5.63	5.50	5.50	36000
1996-11-05	5.56	5.56	5.56	5.56	75800
1996-11-06	5.50	5.56	5.50	5.50	29400
1996-11-07	5.50	5.56	5.50	5.56	125800
1996-11-08	5.50	5.63	5.50	5.56	214000
1996-11-11	5.69	5.69	5.50	5.50	1083400
1996-11-12	5.56	5.56	5.50	5.56	20600
1996-11-13	5.50	5.56	5.50	5.50	31000
1996-11-14	5.50	5.56	5.50	5.50	13000
1996-11-15	5.56	5.69	5.50	5.69	27800
1996-11-18	5.63	5.69	5.56	5.69	26200
1996-11-19	5.63	5.63	5.56	5.56	19400
1996-11-20	5.56	5.56	5.50	5.56	11200
1996-11-21	5.56	5.63	5.50	5.50	63600
1996-11-22	5.50	5.63	5.50	5.63	26200
1996-11-25	5.63	5.69	5.56	5.69	38800
1996-11-26	5.69	5.69	5.50	5.50	180800
1996-11-27	5.50	5.56	5.44	5.50	100000
1996-11-29	5.50	5.56	5.50	5.56	14200
1996-12-02	5.50	5.63	5.50	5.63	40800
1996-12-03	5.56	5.69	5.56	5.63	18400
1996-12-04	5.63	5.69	5.63	5.69	42400
1996-12-05	5.63	5.81	5.63	5.75	54000
1996-12-06	5.63	5.69	5.63	5.63	83000
1996-12-09	5.69	5.75	5.69	5.75	13600
1996-12-10	5.75	5.75	5.69	5.69	19400
1996-12-11	5.69	5.75	5.69	5.69	16200
1996-12-12	5.69	5.69	5.63	5.63	4800
1996-12-13	5.63	5.69	5.63	5.63	54600
1996-12-16	5.63	5.75	5.63	5.69	14800
1996-12-17	5.69	5.75	5.69	5.75	8800
1996-12-18	5.75	5.88	5.75	5.88	22400
1996-12-19	5.81	6.31	5.81	6.19	52800
1996-12-20	6.25	6.25	6.13	6.19	52600
1996-12-23	6.25	6.56	6.19	6.44	62000
1996-12-24	6.50	6.63	6.50	6.50	53200
1996-12-26	6.44	6.50	6.44	6.44	11000
1996-12-27	6.44	6.50	6.44	6.44	21600
1996-12-30	6.44	6.44	6.25	6.25	16000
1996-12-31	6.25	6.31	6.25	6.31	33000
1997-01-02	6.31	6.31	6.06	6.19	1025600
1997-01-03	6.25	6.25	6.13	6.13	7800
1997-01-06	6.13	6.25	6.13	6.19	91800
1997-01-07	6.19	6.31	6.19	6.25	10000
1997-01-08	6.25	6.38	6.25	6.38	12000
1997-01-09	6.44	6.50	6.38	6.38	213200
1997-01-10	6.38	6.38	6.31	6.31	14800
1997-01-13	6.31	6.31	6.25	6.31	16200
1997-01-14	6.25	6.31	6.25	6.25	6600
1997-01-15	6.25	6.31	6.25	6.25	3200
1997-01-16	6.25	6.25	6.19	6.19	8400
1997-01-17	6.13	6.19	6.13	6.19	22000
1997-01-20	6.13	6.25	6.13	6.25	44200
1997-01-21	6.25	6.38	6.19	6.38	54800
1997-01-22	6.31	6.31	6.31	6.31	16800
1997-01-23	6.31	6.31	6.25	6.25	27800
1997-01-24	6.31	6.38	6.31	6.31	9400
1997-01-27	6.38	6.44	6.38	6.44	53200
1997-01-28	6.44	6.44	6.31	6.38	17600
1997-01-29	6.38	6.38	6.31	6.31	11600
1997-01-30	6.31	6.38	6.31	6.31	7000
1997-01-31	6.38	6.38	6.31	6.31	47600
1997-02-03	6.31	6.31	6.19	6.25	119600
1997-02-04	6.19	6.25	6.13	6.13	16400
1997-02-05	6.13	6.19	6.13	6.13	8600
1997-02-06	6.13	6.19	6.13	6.19	14200
1997-02-07	6.13	6.25	6.13	6.25	14600
1997-02-10	6.25	6.25	6.13	6.13	9000
1997-02-11	6.13	6.19	6.13	6.19	5800
1997-02-12	6.19	6.25	6.19	6.19	30000
1997-02-13	6.19	6.19	6.19	6.19	10400
1997-02-14	6.13	6.38	6.13	6.31	47000
1997-02-18	6.31	6.31	6.25	6.25	19400
1997-02-19	6.25	6.25	6.19	6.19	15600
1997-02-20	6.25	6.38	6.25	6.31	52400
1997-02-21	6.38	6.38	6.19	6.25	17000
1997-02-24	6.25	6.44	6.19	6.44	22400
1997-02-25	6.38	6.50	6.31	6.44	24800
1997-02-26	6.50	6.63	6.44	6.63	56800
1997-02-27	6.56	6.56	6.44	6.50	11800
1997-02-28	6.44	6.44	6.25	6.31	33000
1997-03-03	6.31	6.31	6.25	6.25	57200
1997-03-04	6.19	6.31	6.19	6.31	22600
1997-03-05	6.25	6.31	6.25	6.31	20600
1997-03-06	6.38	6.63	6.38	6.56	57800
1997-03-07	6.63	6.88	6.63	6.88	57800
1997-03-10	6.81	7.00	6.75	6.75	85200
1997-03-11	6.81	6.81	6.75	6.75	28000
1997-03-12	6.81	7.00	6.81	7.00	77800
1997-03-13	6.94	7.00	6.94	6.94	19800
1997-03-14	7.00	7.13	7.00	7.13	53000
1997-03-17	7.00	7.06	6.88	7.00	32200
1997-03-18	6.94	7.06	6.94	6.94	40000
1997-03-19	6.94	6.94	6.81	6.88	61000
1997-03-20	6.88	6.88	6.81	6.81	31000
1997-03-21	6.88	6.88	6.81	6.81	19200
1997-03-24	6.88	6.88	6.81	6.81	58200
1997-03-25	6.81	6.88	6.81	6.88	27800
1997-03-26	6.88	7.00	6.88	7.00	15200
1997-03-27	7.00	7.06	7.00	7.00	23800
1997-03-31	7.00	7.00	6.50	6.50	106400
1997-04-01	6.50	6.50	6.31	6.38	12400
1997-04-02	6.44	6.88	6.44	6.81	39800
1997-04-03	6.88	6.88	6.69	6.69	170400
1997-04-04	6.69	6.81	6.69	6.81	20400
1997-04-07	6.75	6.75	6.69	6.69	6400
1997-04-08	6.69	6.69	6.69	6.69	5800
1997-04-09	6.75	6.88	6.75	6.88	39000
1997-04-10	6.88	7.13	6.88	7.13	59000
1997-04-11	7.13	7.38	7.13	7.31	197000
1997-04-14	7.31	7.31	7.25	7.31	42000
1997-04-15	7.31	7.31	7.19	7.31	113600
1997-04-16	7.25	7.31	7.25	7.25	18000
1997-04-17	7.25	7.31	7.19	7.19	137600
1997-04-18	7.19	7.19	7.13	7.13	25200
1997-04-21	7.06	7.06	6.88	7.00	56000
1997-04-22	7.06	7.19	7.06	7.13	85600
1997-04-23	7.25	7.38	7.25	7.31	55800
1997-04-24	7.38	7.38	7.25	7.25	24200
1997-04-25	7.31	7.31	7.19	7.25	24400
1997-04-28	7.13	7.13	7.00	7.06	5800
1997-04-29	7.06	7.19	7.06	7.19	15800
1997-04-30	7.19	7.25	7.13	7.19	26800
1997-05-01	7.25	7.25	7.19	7.19	63400
1997-05-02	7.25	7.25	7.19	7.25	33000
1997-05-05	7.25	7.25	7.19	7.25	77200
1997-05-06	7.25	7.25	7.19	7.25	48000
1997-05-07	7.19	7.25	7.19	7.25	60400
1997-05-08	7.13	7.25	7.13	7.25	71000
1997-05-09	7.25	7.25	7.25	7.25	96000
1997-05-12	7.19	7.56	7.19	7.50	74600
1997-05-13	7.63	7.94	7.63	7.94	168400
1997-05-14	7.94	8.63	7.94	8.63	246400
1997-05-15	8.63	8.63	8.31	8.31	171600
1997-05-16	8.31	8.44	8.31	8.44	30000
1997-05-19	8.44	8.50	8.38	8.50	27800
1997-05-20	8.50	8.50	8.44	8.50	22800
1997-05-21	8.56	8.63	8.50	8.63	197400
1997-05-22	8.56	8.88	8.56	8.81	17000
1997-05-23	8.81	9.00	8.81	9.00	36200
1997-05-27	8.75	8.88	8.75	8.75	29800
1997-05-28	8.56	8.56	8.38	8.50	55000
1997-05-29	8.44	8.50	8.38	8.38	172800
1997-05-30	8.38	8.38	8.19	8.25	86400
1997-06-02	8.25	8.31	8.19	8.25	46800
1997-06-03	8.25	8.31	8.19	8.31	264400
1997-06-04	8.25	8.25	8.13	8.13	9000
1997-06-05	8.19	8.19	8.06	8.13	29000
1997-06-06	8.00	8.13	8.00	8.00	80400
1997-06-09	8.00	8.00	7.88	7.88	14800
1997-06-10	7.81	7.94	7.81	7.94	22200
1997-06-11	8.00	8.56	7.94	8.56	271800
1997-06-12	8.44	8.50	8.25	8.25	27400
1997-06-13	8.38	8.44	8.38	8.44	11400
1997-06-16	8.38	8.50	8.31	8.44	37600
1997-06-17	8.31	8.44	8.25	8.44	25400
1997-06-18	8.44	8.50	8.31	8.38	81000
1997-06-19	8.44	8.44	8.38	8.44	41400
1997-06-20	8.38	8.44	8.38	8.38	80400
1997-06-23	8.44	8.44	8.31	8.31	28800
1997-06-24	8.38	8.44	8.31	8.44	29000
1997-06-25	8.44	8.81	8.38	8.81	200400
1997-06-26	8.81	8.81	8.69	8.78	21600
1997-06-27	8.81	9.00	8.78	8.94	17600
1997-06-30	8.88	10.00	8.69	10.00	144600
1997-07-01	9.94	9.94	9.50	9.63	59200
1997-07-02	9.75	10.25	9.75	10.00	356600
1997-07-03	10.00	10.06	9.94	10.00	116400
1997-07-07	10.00	10.09	10.00	10.03	69600
1997-07-08	10.00	10.06	9.97	9.97	65200
1997-07-09	9.94	10.00	9.88	9.88	87000
1997-07-10	9.81	9.84	9.50	9.50	74800
1997-07-11	9.56	9.66	9.50	9.63	43400
1997-07-14	9.59	9.75	9.56	9.69	47400
1997-07-15	9.72	9.94	9.72	9.91	207600
1997-07-16	10.00	10.00	9.97	10.00	134800
1997-07-17	10.00	10.00	9.94	10.00	92200
1997-07-18	9.97	10.00	9.97	9.97	14200
1997-07-21	9.88	9.94	9.88	9.94	15600
1997-07-22	9.91	10.03	9.91	9.91	127000
1997-07-23	9.94	10.00	9.88	10.00	61400
1997-07-24	9.97	10.00	9.94	10.00	23400
1997-07-25	10.03	10.03	9.94	9.94	32400
1997-07-28	10.00	10.00	9.94	9.94	11200
1997-07-29	9.97	10.03	9.88	10.00	54400
1997-07-30	10.06	10.06	9.75	9.94	102600
1997-07-31	9.81	9.97	9.75	9.75	38200
1997-08-01	9.75	9.75	9.56	9.72	38400
1997-08-04	9.69	9.72	9.59	9.72	52800
1997-08-05	9.75	9.75	9.63	9.75	20200
1997-08-06	9.66	9.81	9.66	9.81	11000
1997-08-07	9.81	9.97	9.75	9.97	29800
1997-08-08	9.75	9.75	9.53	9.59	71800
1997-08-11	9.66	9.69	9.59	9.59	6600
1997-08-12	9.59	9.72	9.56	9.63	23600
1997-08-13	9.50	9.50	9.13	9.16	152800
1997-08-14	9.13	9.13	8.94	8.97	95400
1997-08-15	8.97	8.97	8.88	8.97	31000
1997-08-18	8.88	9.00	8.88	9.00	41000
1997-08-19	8.97	9.00	8.97	8.97	51000
1997-08-20	9.00	9.06	8.91	9.00	39800
1997-08-21	8.97	9.00	8.91	9.00	70400
1997-08-22	8.94	8.94	8.81	8.94	19600
1997-08-25	9.00	9.31	8.97	9.31	73600
1997-08-26	9.31	9.31	9.16	9.25	20600
1997-08-27	9.25	9.53	9.19	9.53	41800
1997-08-28	9.56	9.81	9.56	9.72	62400
1997-08-29	9.78	9.84	9.63	9.63	139200
1997-09-02	9.69	9.94	9.69	9.94	56800
1997-09-03	10.00	10.13	9.94	10.03	75800
1997-09-04	9.97	10.00	9.88	9.88	18000
1997-09-05	9.88	9.91	9.81	9.88	48400
1997-09-08	9.88	10.06	9.81	10.06	26000
1997-09-09	10.06	10.13	10.03	10.13	85800
1997-09-10	10.13	10.25	10.06	10.19	35800
1997-09-11	10.19	10.19	10.06	10.06	53200
1997-09-12	10.13	10.19	10.13	10.16	38400
1997-09-15	10.13	10.38	10.13	10.38	84600
1997-09-16	10.38	10.59	10.38	10.53	57400
1997-09-17	10.59	10.63	10.50	10.53	24800
1997-09-18	10.59	10.81	10.53	10.75	69400
1997-09-19	10.75	10.97	10.75	10.91	42400
1997-09-22	10.91	11.38	10.91	11.16	212600
1997-09-23	11.19	11.22	10.88	10.91	62800
1997-09-24	10.91	10.91	10.69	10.75	45800
1997-09-25	10.75	10.75	10.50	10.56	12800
1997-09-26	10.63	10.75	10.63	10.75	25000
1997-09-29	10.75	10.94	10.72	10.94	45600
1997-09-30	10.88	11.56	10.88	11.56	145200
1997-10-01	11.69	11.88	11.56	11.59	34200
1997-10-02	11.59	11.66	11.50	11.63	37400
1997-10-03	11.72	11.72	11.59	11.63	23600
1997-10-06	11.59	12.00	11.59	11.97	76000
1997-10-07	12.16	12.50	12.13	12.31	72400
1997-10-08	12.38	12.38	12.25	12.28	12800
1997-10-09	12.28	12.44	12.25	12.44	35000
1997-10-10	12.38	12.50	12.38	12.38	23200
1997-10-13	12.38	12.63	12.38	12.56	15400
1997-10-14	12.44	12.63	12.44	12.53	10800
1997-10-15	12.50	12.66	12.47	12.66	23000
1997-10-16	12.59	12.63	12.56	12.59	15400
1997-10-17	12.56	12.59	12.41	12.44	31800
1997-10-20	12.44	13.00	12.44	12.88	47000
1997-10-21	12.81	14.00	12.81	13.94	194400
1997-10-22	14.00	14.47	13.75	13.78	137400
1997-10-23	13.31	13.34	12.91	13.09	129600
1997-10-24	13.09	13.22	13.09	13.13	44200
1997-10-27	13.00	13.00	11.88	11.88	109600
1997-10-28	11.25	12.00	11.25	11.94	67800
1997-10-29	11.94	12.41	11.94	12.41	49800
1997-10-30	12.41	12.41	12.22	12.31	24200
1997-10-31	12.25	12.44	12.25	12.41	68800
1997-11-03	12.44	12.50	12.38	12.47	62800
1997-11-04	12.47	12.47	12.41	12.44	22400
1997-11-05	12.41	12.50	12.41	12.50	45200
1997-11-06	12.44	13.00	12.44	12.94	25600
1997-11-07	12.81	13.09	12.81	13.06	42800
1997-11-10	13.00	13.00	12.66	12.72	51600
1997-11-11	12.69	12.72	12.63	12.63	10800
1997-11-12	12.56	12.56	12.44	12.44	8800
1997-11-13	12.44	12.44	12.13	12.16	18600
1997-11-14	12.22	12.22	11.94	11.94	52000
1997-11-17	11.94	12.00	11.91	11.94	39000
1997-11-18	11.94	11.97	11.81	11.97	42400
1997-11-19	11.97	11.97	11.84	11.84	20200
1997-11-20	11.91	11.97	11.88	11.97	45200
1997-11-21	12.00	12.00	11.78	11.84	50200
1997-11-24	11.88	11.91	11.72	11.72	18200
1997-11-25	11.72	11.75	11.50	11.53	59800
1997-11-26	11.56	11.69	11.50	11.50	48200
1997-11-28	11.50	11.59	11.50	11.50	22600
1997-12-01	11.63	11.63	11.50	11.50	50200
1997-12-02	11.50	11.50	11.47	11.50	23600
1997-12-03	11.50	11.50	11.41	11.47	16800
1997-12-04	11.34	11.50	11.34	11.50	119600
1997-12-05	11.50	11.56	11.47	11.47	128200
1997-12-08	11.47	11.50	11.31	11.34	63000
1997-12-09	11.47	12.19	11.47	11.91	47400
1997-12-10	11.91	11.91	11.00	11.63	144600
1997-12-11	11.59	11.59	10.69	11.38	138600
1997-12-12	11.38	11.38	10.78	11.09	99800
1997-12-15	11.06	11.09	10.94	11.00	28200
1997-12-16	11.00	11.13	10.94	10.94	60800
1997-12-17	10.94	11.22	10.78	11.19	50000
1997-12-18	11.25	11.25	10.81	11.00	50400
1997-12-19	10.97	11.25	10.88	11.16	49600
1997-12-22	11.25	11.41	11.22	11.34	53800
1997-12-23	11.47	12.00	11.47	11.91	38600
1997-12-24	11.84	11.84	11.84	11.84	800
1997-12-26	11.91	12.00	11.91	12.00	11800
1997-12-29	12.00	12.13	12.00	12.13	4800
1997-12-30	12.13	12.34	12.13	12.31	12400
1997-12-31	12.25	13.03	12.25	12.81	52400
1998-01-02	12.88	12.88	12.34	12.47	58200
1998-01-05	12.44	12.81	12.44	12.81	26400
1998-01-06	12.75	12.75	12.63	12.75	29600
1998-01-07	12.72	12.72	12.50	12.50	15800
1998-01-08	12.50	12.56	12.47	12.47	11600
1998-01-09	12.41	12.41	12.25	12.25	13000
1998-01-12	12.19	12.19	11.50	11.69	48400
1998-01-13	11.72	11.72	11.50	11.50	15600
1998-01-14	11.38	11.69	11.09	11.66	153600
1998-01-15	11.56	11.69	11.53	11.63	29600
1998-01-16	11.66	11.72	11.66	11.72	85800
1998-01-20	11.78	12.00	11.78	12.00	143800
1998-01-21	12.00	12.00	11.81	11.84	20600
1998-01-22	11.84	11.91	11.78	11.88	22200
1998-01-23	11.88	12.03	11.84	12.03	47200
1998-01-26	11.94	12.06	11.94	12.06	193000
1998-01-27	12.00	12.00	11.94	12.00	127000
1998-01-28	12.06	12.38	12.06	12.19	260000
1998-01-29	12.19	12.34	12.19	12.34	69200
1998-01-30	12.34	12.47	12.31	12.38	63400
1998-02-02	12.38	12.38	12.25	12.28	28600
1998-02-03	12.25	12.38	12.25	12.38	13200
1998-02-04	12.31	12.31	12.19	12.19	10000
1998-02-05	12.19	12.47	12.19	12.25	16000
1998-02-06	12.31	12.47	12.31	12.47	31400
1998-02-09	12.34	12.50	12.34	12.44	44600
1998-02-10	12.38	12.38	12.25	12.25	26000
1998-02-11	12.13	12.13	12.03	12.09	43800
1998-02-12	12.06	12.25	11.94	12.25	38000
1998-02-13	12.31	12.31	12.19	12.25	15200
1998-02-17	12.38	12.75	12.38	12.72	94200
1998-02-18	12.75	12.88	12.69	12.84	64400
1998-02-19	12.84	13.03	12.84	12.94	23000
1998-02-20	12.94	12.94	12.50	12.69	60800
1998-02-23	12.69	12.72	12.38	12.41	79000
1998-02-24	12.44	12.44	12.16	12.19	31600
1998-02-25	12.25	12.28	12.25	12.25	79400
1998-02-26	12.31	12.50	12.31	12.50	96800
1998-02-27	12.44	12.63	12.38	12.63	53400
1998-03-02	12.63	12.66	12.34	12.38	21200
1998-03-03	12.38	12.69	12.38	12.69	125000
1998-03-04	12.69	12.69	12.44	12.56	79800
1998-03-05	12.50	13.00	12.44	13.00	51600
1998-03-06	13.06	13.25	13.06	13.25	58000
1998-03-09	13.28	13.28	13.19	13.19	37400
1998-03-10	13.19	13.28	13.19	13.25	37800
1998-03-11	13.25	13.69	13.25	13.59	100200
1998-03-12	13.59	13.75	13.44	13.75	126600
1998-03-13	13.75	13.81	13.72	13.81	41800
1998-03-16	13.75	13.78	13.63	13.75	59000
1998-03-17	13.69	13.69	13.69	13.69	15800
1998-03-18	13.72	13.72	13.69	13.69	1200
1998-03-19	13.72	13.75	13.66	13.75	15400
1998-03-20	13.75	14.06	13.72	14.06	70400
1998-03-23	14.06	14.06	13.59	13.59	42200
1998-03-24	13.66	13.81	13.63	13.78	28600
1998-03-25	13.75	13.88	13.75	13.78	49800
1998-03-26	13.81	13.88	13.78	13.88	26600
1998-03-27	13.81	13.81	13.72	13.75	20400
1998-03-30	13.78	14.31	13.78	14.25	93800
1998-03-31	14.31	14.91	14.22	14.75	50600
1998-04-01	14.91	14.91	14.69	14.72	131600
1998-04-02	14.66	14.72	14.56	14.69	33200
1998-04-03	14.69	14.69	14.44	14.50	61800
1998-04-06	14.56	14.56	14.38	14.50	52000
1998-04-07	14.50	14.50	14.34	14.44	49200
1998-04-08	14.41	14.41	13.81	13.91	32400
1998-04-09	13.91	13.94	13.84	13.91	59800
1998-04-13	14.03	14.16	13.91	13.91	34600
1998-04-14	13.88	13.88	13.75	13.81	32400
1998-04-15	13.75	13.84	13.75	13.84	18600
1998-04-16	13.81	14.84	13.81	14.84	76200
1998-04-17	14.78	14.84	14.69	14.78	244800
1998-04-20	14.81	14.81	14.69	14.72	23600
1998-04-21	14.69	14.69	14.59	14.66	4400
1998-04-22	14.56	14.59	14.44	14.50	39400
1998-04-23	14.44	14.47	14.34	14.38	4200
1998-04-24	14.25	14.28	14.13	14.19	46200
1998-04-27	14.13	14.13	13.88	13.94	25000
1998-04-28	13.94	13.97	13.78	13.78	19000
1998-04-29	13.75	13.88	13.75	13.81	12200
1998-04-30	13.88	14.03	13.88	14.03	14200
1998-05-01	14.09	14.16	13.97	13.97	13800
1998-05-04	13.97	14.00	13.88	13.88	6200
1998-05-05	13.91	13.91	13.59	13.69	41000
1998-05-06	13.63	13.69	13.56	13.63	14000
1998-05-07	13.63	13.63	13.41	13.50	56600
1998-05-08	13.50	13.56	13.50	13.56	34600
1998-05-11	13.63	13.78	13.63	13.72	36200
1998-05-12	13.59	13.59	13.44	13.47	133400
1998-05-13	13.44	13.50	13.38	13.41	46400
1998-05-14	13.44	13.47	13.28	13.38	30400
1998-05-15	13.28	13.41	13.28	13.34	60000
1998-05-18	13.34	13.50	13.06	13.50	57400
1998-05-19	13.63	13.66	13.50	13.50	34200
1998-05-20	13.50	13.50	13.44	13.44	13600
1998-05-21	13.56	13.72	13.56	13.72	12400
1998-05-22	13.75	13.81	13.75	13.81	83800
1998-05-26	13.81	13.84	13.50	13.50	24800
1998-05-27	13.38	13.41	13.31	13.38	57600
1998-05-28	13.38	13.38	13.31	13.38	46600
1998-05-29	13.50	13.97	13.38	13.81	102800
1998-06-01	13.75	13.75	13.53	13.63	36800
1998-06-02	13.63	13.63	13.34	13.34	51000
1998-06-03	13.34	13.41	13.25	13.28	38000
1998-06-04	13.28	13.41	13.28	13.38	14800
1998-06-05	13.31	13.34	13.28	13.31	21400
1998-06-08	13.19	13.31	13.09	13.09	81800
1998-06-09	13.09	13.16	13.03	13.03	30200
1998-06-10	12.91	12.97	12.72	12.81	55200
1998-06-11	12.84	12.88	12.53	12.53	16400
1998-06-12	12.44	12.44	12.41	12.44	16800
1998-06-15	12.38	12.38	12.38	12.38	15400
1998-06-16	12.41	12.41	12.13	12.16	39800
1998-06-17	12.06	12.28	12.00	12.22	72600
1998-06-18	12.13	12.19	12.13	12.16	15400
1998-06-19	12.03	12.34	12.03	12.31	54800
1998-06-22	12.38	12.38	12.38	12.38	2400
1998-06-23	12.41	12.56	12.41	12.56	4800
1998-06-24	12.53	12.78	12.53	12.66	51000
1998-06-25	12.63	12.91	12.63	12.88	21200
1998-06-26	12.88	12.97	12.78	12.81	14200
1998-06-29	12.88	13.06	12.81	12.91	37800
1998-06-30	12.97	13.19	12.78	13.13	76600
1998-07-01	12.94	13.00	12.88	12.88	35400
1998-07-02	12.81	12.81	12.50	12.50	39200
1998-07-06	12.59	12.63	12.56	12.63	48600
1998-07-07	12.69	12.75	12.66	12.69	111000
1998-07-08	12.63	12.63	12.56	12.56	35000
1998-07-09	12.63	12.63	12.38	12.38	34600
1998-07-10	12.44	12.47	12.44	12.47	4600
1998-07-13	12.53	12.63	12.50	12.50	14000
1998-07-14	12.50	12.56	12.44	12.56	53600
1998-07-15	12.50	12.66	12.50	12.53	43600
1998-07-16	12.63	12.69	12.50	12.69	97800
1998-07-17	12.69	13.31	12.69	13.25	79000
1998-07-20	13.25	13.38	12.84	13.03	81000
1998-07-21	12.94	13.25	12.88	13.16	69000
1998-07-22	13.16	13.16	13.00	13.06	18600
1998-07-23	13.00	13.06	12.72	12.72	24600
1998-07-24	12.53	12.59	12.22	12.22	35000
1998-07-27	12.16	12.16	12.00	12.00	18200
1998-07-28	12.00	12.00	11.75	11.88	15200
1998-07-29	11.69	11.69	11.59	11.66	13400
1998-07-30	11.78	11.84	11.44	11.44	22200
1998-07-31	11.50	11.50	10.94	10.94	118200
1998-08-03	11.00	11.00	10.41	10.50	141000
1998-08-04	10.50	10.53	10.28	10.28	19000
1998-08-05	10.25	10.34	10.00	10.09	42400
1998-08-06	10.16	10.16	9.50	9.81	114600
1998-08-07	9.88	10.34	9.88	10.19	226400
1998-08-10	10.13	10.34	9.94	9.97	68600
1998-08-11	9.91	9.91	9.75	9.81	34600
1998-08-12	9.84	10.19	9.84	10.06	86000
1998-08-13	10.13	10.16	10.00	10.09	17600
1998-08-14	10.13	10.28	10.13	10.28	14000
1998-08-17	10.34	10.41	10.34	10.41	378200
1998-08-18	10.47	10.94	10.47	10.94	41400
1998-08-19	10.88	11.16	10.88	11.13	67600
1998-08-20	11.13	11.19	11.13	11.19	86600
1998-08-21	11.16	11.16	10.94	10.94	15200
1998-08-24	10.97	11.06	10.91	11.06	46800
1998-08-25	11.03	11.13	11.03	11.13	40400
1998-08-26	11.09	11.09	10.91	11.00	161000
1998-08-27	10.94	10.94	10.59	10.59	48400
1998-08-28	10.59	10.59	10.50	10.59	37800
1998-08-31	10.53	10.53	10.09	10.09	30800
1998-09-01	10.00	10.13	9.75	9.84	144800
1998-09-02	9.91	10.19	9.91	10.06	22000
1998-09-03	10.06	10.16	10.06	10.06	15800
1998-09-04	10.13	10.25	10.06	10.25	11600
1998-09-08	10.31	10.50	10.16	10.22	54400
1998-09-09	10.16	10.19	9.56	9.63	49800
1998-09-10	9.56	9.56	8.56	8.94	67600
1998-09-11	8.88	8.91	8.83	8.88	62200
1998-09-14	8.81	8.91	8.75	8.88	46000
1998-09-15	8.88	8.88	8.72	8.72	44000
1998-09-16	8.75	8.75	8.66	8.66	84800
1998-09-17	8.78	8.81	8.69	8.72	49600
1998-09-18	8.72	8.72	8.56	8.69	59400
1998-09-21	8.63	8.72	8.56	8.72	20000
1998-09-22	8.69	8.75	8.69	8.75	29400
1998-09-23	8.63	9.50	8.63	9.50	37400
1998-09-24	9.50	9.63	9.50	9.50	21800
1998-09-25	9.44	9.47	9.31	9.38	19200
1998-09-28	9.50	9.56	9.44	9.44	16600
1998-09-29	9.56	9.75	9.56	9.75	22000
1998-09-30	9.69	9.88	9.63	9.88	122800
1998-10-01	9.94	10.00	9.63	10.00	69400
1998-10-02	9.94	10.50	9.81	10.50	48800
1998-10-05	10.38	10.38	9.84	9.84	70400
1998-10-06	9.78	10.31	9.78	10.31	129800
1998-10-07	10.25	10.25	10.00	10.19	76600
1998-10-08	10.00	10.13	9.94	10.00	38000
1998-10-09	9.94	10.19	9.81	10.16	43200
1998-10-12	10.13	10.22	10.06	10.16	55600
1998-10-13	10.13	10.13	10.06	10.06	31800
1998-10-14	10.06	10.34	10.06	10.25	31600
1998-10-15	10.16	10.38	10.16	10.28	34600
1998-10-16	10.25	10.66	10.25	10.66	63400
1998-10-19	10.59	11.13	10.59	11.09	81600
1998-10-20	11.09	11.56	11.09	11.44	80600
1998-10-21	11.34	11.53	11.34	11.50	51800
1998-10-22	11.53	11.53	11.44	11.47	39200
1998-10-23	11.41	11.41	11.19	11.19	44800
1998-10-26	11.22	11.22	11.03	11.03	30800
1998-10-27	11.03	11.06	10.78	10.88	53000
1998-10-28	10.84	10.84	10.63	10.69	96800
1998-10-29	10.69	10.69	10.56	10.69	23000
1998-10-30	10.69	10.75	10.66	10.75	74400
1998-11-02	10.69	11.00	10.63	10.97	95400
1998-11-03	11.00	11.25	10.97	11.22	76200
1998-11-04	11.25	11.25	11.09	11.16	47200
1998-11-05	11.16	11.47	11.16	11.47	86200
1998-11-06	11.44	11.66	11.41	11.44	87600
1998-11-09	11.38	11.47	11.31	11.38	45200
1998-11-10	11.38	11.38	11.25	11.31	47800
1998-11-11	11.38	11.38	11.25	11.25	24600
1998-11-12	11.31	11.38	11.19	11.28	14200
1998-11-13	11.22	11.22	10.94	10.94	27400
1998-11-16	11.00	11.06	10.75	10.81	70800
1998-11-17	10.78	10.78	10.56	10.66	72000
1998-11-18	10.66	10.66	10.41	10.47	29600
1998-11-19	10.44	10.53	10.38	10.50	77000
1998-11-20	10.41	10.56	10.41	10.50	60200
1998-11-23	10.63	10.69	10.56	10.56	67600
1998-11-24	10.56	11.13	10.56	11.06	62200
1998-11-25	11.09	11.41	11.06	11.28	39200
1998-11-27	11.34	11.34	11.28	11.28	14400
1998-11-30	11.28	11.38	10.88	11.00	75600
1998-12-01	11.06	11.34	11.06	11.25	70000
1998-12-02	11.31	11.34	11.13	11.13	29200
1998-12-03	11.00	11.31	10.97	11.28	39400
1998-12-04	11.28	11.44	11.28	11.44	40600
1998-12-07	11.47	11.53	11.44	11.50	42200
1998-12-08	11.38	11.38	11.00	11.00	67600
1998-12-09	10.81	11.00	10.81	11.00	54400
1998-12-10	10.88	10.91	10.69	10.75	54000
1998-12-11	10.63	10.69	10.44	10.69	64800
1998-12-14	10.56	10.56	10.47	10.56	19800
1998-12-15	10.44	10.56	10.38	10.56	25600
1998-12-16	10.41	10.50	10.31	10.50	26600
1998-12-17	10.38	10.44	10.25	10.28	24200
1998-12-18	10.13	10.44	10.13	10.38	33400
1998-12-21	10.31	10.59	10.31	10.47	18600
1998-12-22	10.34	10.34	9.97	10.16	54200
1998-12-23	10.00	10.09	9.94	10.03	18600
1998-12-24	10.09	10.31	10.09	10.31	16800
1998-12-28	10.19	10.88	10.19	10.88	43000
1998-12-29	10.50	10.91	10.50	10.88	32000
1998-12-30	10.72	11.44	10.72	11.44	72800
1998-12-31	11.50	12.41	11.50	12.22	94600
1999-01-04	11.78	11.81	11.22	11.22	64600
1999-01-05	11.13	11.25	11.00	11.00	50800
1999-01-06	10.69	10.94	10.69	10.84	87000
1999-01-07	10.50	10.88	10.13	10.81	92000
1999-01-08	10.63	10.63	10.03	10.03	193200
1999-01-11	10.09	10.13	9.69	10.13	128000
1999-01-12	10.00	10.00	9.81	10.00	103800
1999-01-13	9.88	9.97	9.75	9.84	54800
1999-01-14	9.81	9.91	9.78	9.88	13200
1999-01-15	9.78	9.94	9.75	9.91	92800
1999-01-19	9.81	9.81	9.53	9.63	46200
1999-01-20	9.63	9.88	9.56	9.75	130400
1999-01-21	9.69	9.91	9.69	9.91	26400
1999-01-22	9.75	9.94	9.00	9.06	242200
1999-01-25	9.13	9.50	9.13	9.50	59200
1999-01-26	9.47	9.56	9.47	9.53	67000
1999-01-27	9.50	9.50	9.28	9.28	45800
1999-01-28	9.25	9.38	9.19	9.19	28000
1999-01-29	9.19	9.50	8.91	9.50	276000
1999-02-01	9.53	9.88	9.50	9.88	36800
1999-02-02	9.81	9.84	9.69	9.81	41200
1999-02-03	9.72	9.84	9.56	9.59	29200
1999-02-04	9.50	9.75	9.50	9.75	48200
1999-02-05	9.81	10.13	9.75	10.03	27800
1999-02-08	10.03	10.09	9.50	9.66	53000
1999-02-09	9.50	9.50	9.44	9.44	8200
1999-02-10	9.22	9.31	8.94	9.09	45800
1999-02-11	9.19	9.44	9.16	9.34	26800
1999-02-12	9.41	9.41	9.25	9.25	17200
1999-02-16	9.31	9.41	9.31	9.41	16200
1999-02-17	9.34	9.34	9.06	9.06	26400
1999-02-18	9.06	9.06	8.88	9.06	146800
1999-02-19	8.97	9.22	8.97	9.16	32400
1999-02-22	9.06	9.44	9.06	9.41	27800
1999-02-23	9.31	9.75	9.31	9.72	20200
1999-02-24	9.66	9.84	9.66	9.78	39200
1999-02-25	9.69	9.78	9.63	9.75	23600
1999-02-26	9.81	10.06	9.66	9.91	50200
1999-03-01	9.91	10.03	9.91	10.00	51000
1999-03-02	10.00	10.13	10.00	10.13	44800
1999-03-03	10.13	10.22	10.06	10.06	99200
1999-03-04	10.00	10.22	9.94	10.16	92600
1999-03-05	10.03	10.34	10.03	10.34	28000
1999-03-08	10.09	10.25	9.91	9.91	85600
1999-03-09	9.81	9.97	9.81	9.97	28800
1999-03-10	9.97	10.13	9.97	10.06	35800
1999-03-11	9.94	10.06	9.94	10.03	45400
1999-03-12	9.91	10.19	9.91	10.13	41600
1999-03-15	10.19	10.38	10.19	10.38	24800
1999-03-16	10.28	10.50	10.13	10.50	47000
1999-03-17	10.38	10.38	10.28	10.34	19200
1999-03-18	10.44	10.44	10.25	10.25	39800
1999-03-19	10.06	10.31	9.97	10.19	43600
1999-03-22	9.97	10.09	9.97	10.06	38200
1999-03-23	10.00	10.09	10.00	10.06	44600
1999-03-24	10.00	10.13	10.00	10.06	36800
1999-03-25	10.06	10.22	10.00	10.22	54200
1999-03-26	10.13	10.38	10.06	10.34	39800
1999-03-29	10.25	10.69	10.22	10.69	67200
1999-03-30	10.47	10.50	10.25	10.34	57200
1999-03-31	10.31	10.44	10.06	10.44	32400
1999-04-01	10.44	10.53	10.38	10.38	25800
1999-04-05	10.47	10.47	10.13	10.25	30400
1999-04-06	10.13	10.22	10.09	10.16	43600
1999-04-07	10.16	10.41	10.16	10.38	54200
1999-04-08	10.41	10.50	10.22	10.44	76400
1999-04-09	10.28	10.69	10.28	10.69	52400
1999-04-12	10.59	11.16	10.41	11.13	58400
1999-04-13	11.00	11.06	10.56	10.75	78200
1999-04-14	10.44	10.91	10.44	10.69	76600
1999-04-15	10.63	11.09	10.63	10.94	40400
1999-04-16	10.97	11.50	10.97	11.28	91000
1999-04-19	11.25	11.56	11.25	11.34	142000
1999-04-20	11.47	11.47	11.25	11.25	33400
1999-04-21	10.81	10.94	10.50	10.59	66400
1999-04-22	10.41	10.66	10.41	10.66	28200
1999-04-23	10.66	10.97	10.47	10.94	25000
1999-04-26	11.00	11.19	10.84	10.91	16200
1999-04-27	10.72	10.78	10.50	10.50	33200
1999-04-28	10.38	10.91	10.38	10.91	34000
1999-04-29	10.81	11.13	10.81	11.13	36200
1999-04-30	11.00	11.25	10.97	11.16	37200
1999-05-03	11.03	11.28	11.03	11.09	35600
1999-05-04	11.16	11.25	10.72	10.78	34200
1999-05-05	10.84	11.00	10.38	11.00	54000
1999-05-06	10.84	11.00	10.75	11.00	18000
1999-05-07	10.88	11.00	10.78	10.97	39200
1999-05-10	10.84	11.00	10.59	10.81	45600
1999-05-11	10.78	11.13	10.78	11.00	27200
1999-05-12	11.00	11.06	10.56	10.56	78600
1999-05-13	10.53	10.75	10.00	10.75	93800
1999-05-14	10.75	10.75	10.34	10.44	33000
1999-05-17	10.31	10.41	10.09	10.41	36600
1999-05-18	10.38	10.84	10.38	10.69	74200
1999-05-19	10.63	10.94	10.50	10.84	66200
1999-05-20	10.88	11.53	10.84	11.41	53800
1999-05-21	11.41	11.50	11.41	11.44	15400
1999-05-24	11.38	11.38	10.94	11.06	39800
1999-05-25	10.91	11.13	10.91	11.06	88400
1999-05-26	11.00	11.13	11.00	11.03	51600
1999-05-27	11.03	11.16	10.88	11.16	39200
1999-05-28	10.91	11.44	10.91	11.44	57600
1999-06-01	11.59	11.63	11.16	11.44	76600
1999-06-02	11.25	11.75	11.09	11.66	73200
1999-06-03	11.53	12.13	11.53	11.81	810200
1999-06-04	11.75	12.47	11.75	12.41	289400
1999-06-07	12.47	12.47	12.16	12.34	109800
1999-06-08	12.28	12.44	12.28	12.44	169000
1999-06-09	12.44	12.50	12.44	12.50	152600
1999-06-10	12.44	12.53	12.44	12.50	39800
1999-06-11	12.44	12.66	12.44	12.56	91600
1999-06-14	12.59	12.69	12.47	12.50	70800
1999-06-15	12.38	12.50	12.34	12.50	57800
1999-06-16	12.19	12.41	12.19	12.34	61600
1999-06-17	12.34	12.47	12.13	12.47	51200
1999-06-18	12.41	12.41	12.34	12.34	40400
1999-06-21	12.25	12.38	12.09	12.38	23600
1999-06-22	12.22	12.38	12.16	12.34	120200
1999-06-23	12.34	12.38	12.34	12.38	59000
1999-06-24	12.25	12.34	12.25	12.28	14000
1999-06-25	12.28	12.44	12.28	12.41	123800
1999-06-28	12.31	12.50	12.31	12.44	70000
1999-06-29	12.31	12.47	12.25	12.37	175600
1999-06-30	12.41	12.97	12.16	12.97	440600
1999-07-01	12.72	12.72	12.19	12.63	65200
1999-07-02	12.56	12.88	12.56	12.88	28800
1999-07-06	12.75	12.88	12.59	12.66	32600
1999-07-07	12.72	12.88	12.50	12.53	79000
1999-07-08	12.47	12.56	12.13	12.44	74800
1999-07-09	12.50	12.59	12.34	12.50	43000
1999-07-12	12.50	12.50	12.41	12.41	13800
1999-07-13	12.47	12.47	12.31	12.31	32600
1999-07-14	12.31	12.31	11.94	12.13	33000
1999-07-15	12.13	12.22	12.06	12.13	38400
1999-07-16	12.00	12.00	11.66	11.84	44600
1999-07-19	11.88	11.88	11.50	11.56	74800
1999-07-20	11.50	11.63	11.28	11.50	85800
1999-07-21	11.44	11.50	11.06	11.16	126800
1999-07-22	11.19	11.34	10.75	11.22	111800
1999-07-23	11.34	11.34	10.72	11.00	61600
1999-07-26	10.94	11.03	10.94	11.03	40000
1999-07-27	11.06	11.13	11.00	11.03	133200
1999-07-28	11.06	11.19	11.00	11.00	87400
1999-07-29	11.00	11.00	10.84	10.97	27000
1999-07-30	11.03	11.88	11.03	11.88	178200
1999-08-02	11.88	12.25	11.78	12.00	63600
1999-08-03	11.88	11.91	11.50	11.69	84800
1999-08-04	11.78	11.78	11.25	11.28	27800
1999-08-05	11.22	11.22	11.06	11.13	31200
1999-08-06	11.09	11.13	11.06	11.13	20400
1999-08-09	11.13	11.44	11.13	11.41	22800
1999-08-10	11.41	11.44	11.00	11.44	41200
1999-08-11	11.34	11.66	11.25	11.66	28200
1999-08-12	11.63	11.63	11.13	11.25	20400
1999-08-13	11.25	11.25	11.16	11.19	7200
1999-08-16	11.19	11.44	11.19	11.44	38800
1999-08-17	11.25	11.63	11.25	11.63	73200
1999-08-18	10.38	10.38	8.94	9.34	810400
1999-08-19	9.41	9.44	8.91	9.06	381400
1999-08-20	9.16	11.00	9.06	10.03	611200
1999-08-23	10.13	10.38	9.75	9.91	126200
1999-08-24	9.84	9.84	9.47	9.53	154400
1999-08-25	9.59	9.69	9.47	9.63	171600
1999-08-26	9.50	9.66	9.50	9.63	287800
1999-08-27	9.66	9.91	9.66	9.72	29200
1999-08-30	9.72	9.84	9.63	9.63	24800
1999-08-31	9.63	10.09	9.63	10.09	56000
1999-09-01	10.09	10.09	9.91	9.91	24800
1999-09-02	9.78	9.81	9.75	9.78	303200
1999-09-03	9.75	10.00	9.72	9.88	30000
1999-09-07	9.81	10.00	9.69	10.00	77800
1999-09-08	9.97	10.00	9.78	10.00	66000
1999-09-09	9.94	9.97	9.84	9.84	45600
1999-09-10	9.88	10.03	9.88	10.03	67600
1999-09-13	10.03	10.16	9.97	10.16	8200
1999-09-14	10.09	10.25	10.09	10.22	53400
1999-09-15	10.28	10.28	10.06	10.25	10600
1999-09-16	10.34	10.38	10.25	10.34	23200
1999-09-17	10.34	10.34	10.13	10.13	46600
1999-09-20	10.13	10.16	10.09	10.09	8000
1999-09-21	10.09	10.09	10.00	10.03	9400
1999-09-22	10.09	10.09	9.81	9.91	30800
1999-09-23	9.91	10.09	9.78	10.03	63600
1999-09-24	9.97	9.97	9.72	9.94	8200
1999-09-27	9.59	9.63	9.00	9.31	507800
1999-09-28	9.31	9.44	9.25	9.44	195400
1999-09-29	9.44	9.44	9.31	9.31	16400
1999-09-30	9.31	9.31	9.06	9.09	341400
1999-10-01	9.09	9.09	8.84	8.88	338400
1999-10-04	8.84	8.84	8.63	8.66	505600
1999-10-05	8.69	8.69	8.45	8.50	327400
1999-10-06	8.50	8.63	8.50	8.63	128600
1999-10-07	8.69	8.69	8.59	8.63	59000
1999-10-08	8.53	8.56	8.50	8.53	39800
1999-10-11	8.53	8.53	8.13	8.25	132200
1999-10-12	8.25	8.50	8.22	8.28	88000
1999-10-13	8.31	8.47	8.31	8.47	329600
1999-10-14	8.47	8.47	8.25	8.31	102000
1999-10-15	8.31	8.31	8.25	8.28	38400
1999-10-18	8.53	8.53	8.44	8.50	205400
1999-10-19	8.50	8.50	8.41	8.41	218400
1999-10-20	8.50	8.50	8.31	8.31	173400
1999-10-21	8.25	8.34	8.25	8.28	504800
1999-10-22	8.28	8.50	8.19	8.47	275000
1999-10-25	8.47	8.63	8.44	8.56	227000
1999-10-26	8.56	8.56	8.25	8.28	196200
1999-10-27	8.25	8.44	8.25	8.38	62800
1999-10-28	8.41	8.50	8.38	8.38	57800
1999-10-29	8.31	9.38	8.31	9.19	88400
1999-11-01	9.25	9.34	9.25	9.31	4000
1999-11-02	9.34	9.72	9.19	9.19	81200
1999-11-03	9.28	9.31	8.94	9.09	95400
1999-11-04	9.06	9.06	8.41	8.50	75600
1999-11-05	8.50	8.50	8.34	8.38	450800
1999-11-08	8.38	8.59	8.34	8.59	42200
1999-11-09	8.63	8.81	8.53	8.59	29800
1999-11-10	8.69	8.84	8.53	8.72	28600
1999-11-11	8.72	8.72	8.53	8.63	30400
1999-11-12	8.63	8.63	8.41	8.53	139600
1999-11-15	8.56	8.69	8.38	8.69	112200
1999-11-16	8.69	8.84	8.53	8.66	32000
1999-11-17	8.78	8.78	8.50	8.63	168800
1999-11-18	8.63	8.72	8.59	8.72	40400
1999-11-19	8.72	9.00	8.63	8.84	59200
1999-11-22	8.84	8.84	8.59	8.78	132000
1999-11-23	8.84	8.84	8.44	8.56	209600
1999-11-24	8.56	8.75	8.53	8.72	158400
1999-11-26	8.72	9.06	8.63	9.00	79200
1999-11-29	8.94	9.69	8.84	9.69	132000
1999-11-30	9.56	9.56	9.06	9.06	174200
1999-12-01	8.97	9.13	8.59	9.03	142400
1999-12-02	8.94	9.06	8.59	8.81	190800
1999-12-03	8.72	8.91	8.69	8.78	230200
1999-12-06	8.69	8.81	8.56	8.81	302600
1999-12-07	8.81	8.88	8.66	8.72	556000
1999-12-08	8.66	8.81	8.63	8.81	262800
1999-12-09	8.81	9.19	8.44	8.50	536600
1999-12-10	8.50	8.72	8.44	8.63	172000
1999-12-13	8.63	8.78	8.63	8.72	225200
1999-12-14	8.78	8.81	8.34	8.34	272400
1999-12-15	8.41	8.47	8.25	8.25	432800
1999-12-16	8.25	8.44	8.09	8.31	261000
1999-12-17	8.25	9.19	8.22	9.19	235200
1999-12-20	9.06	9.06	8.56	8.59	138400
1999-12-21	8.41	8.69	8.38	8.63	245800
1999-12-22	8.50	8.53	8.31	8.31	103200
1999-12-23	8.34	8.50	8.34	8.38	130200
1999-12-27	8.47	8.47	8.34	8.44	243600
1999-12-28	8.50	8.50	8.38	8.41	132400
1999-12-29	8.41	8.44	8.28	8.34	225800
1999-12-30	8.41	8.44	8.34	8.34	135200
1999-12-31	8.41	8.88	8.41	8.88	64200
2000-01-03	8.78	8.78	8.34	8.59	181400
2000-01-04	8.50	8.50	8.31	8.47	193400
2000-01-05	8.38	8.44	8.25	8.44	304800
2000-01-06	8.41	8.41	7.94	8.09	199000
2000-01-07	8.09	8.09	7.75	7.78	231400
2000-01-10	7.94	8.00	7.63	7.88	337000
2000-01-11	7.81	7.81	7.53	7.66	318000
2000-01-12	7.66	7.66	7.19	7.25	219600
2000-01-13	7.31	7.34	7.25	7.31	95600
2000-01-14	7.44	7.44	6.75	6.91	755000
2000-01-18	6.84	6.88	6.69	6.88	431800
2000-01-19	6.88	7.09	6.88	7.00	261800
2000-01-20	7.03	7.28	6.94	7.00	525800
2000-01-21	6.91	7.00	6.88	6.91	767600
2000-01-24	6.94	7.00	6.75	6.78	258200
2000-01-25	6.69	6.69	6.06	6.22	654000
2000-01-26	6.19	6.19	5.78	5.88	521200
2000-01-27	5.88	5.97	5.78	5.78	272400
2000-01-28	5.78	5.81	5.63	5.66	98400
2000-01-31	5.59	5.69	5.53	5.56	303400
2000-02-01	5.63	5.66	5.44	5.56	290200
2000-02-02	5.66	5.78	5.63	5.72	182600
2000-02-03	5.72	5.81	5.72	5.75	196200
2000-02-04	5.78	5.84	5.75	5.78	411400
2000-02-07	5.81	6.06	5.75	5.88	123000
2000-02-08	6.03	6.03	5.78	5.81	170800
2000-02-09	5.88	6.09	5.75	5.94	276200
2000-02-10	6.00	6.38	5.94	6.31	130400
2000-02-11	6.25	6.53	6.09	6.44	138400
2000-02-14	6.44	6.44	6.06	6.22	194000
2000-02-15	6.00	6.03	5.78	5.78	231400
2000-02-16	5.84	5.88	5.56	5.69	376800
2000-02-17	5.75	6.06	5.66	5.75	296800
2000-02-18	5.75	5.78	5.63	5.63	368000
2000-02-22	5.59	5.63	5.56	5.59	129600
2000-02-23	5.66	5.69	5.41	5.47	168200
2000-02-24	5.44	5.47	5.25	5.25	247800
2000-02-25	5.22	5.22	4.50	4.75	1106800
2000-02-28	4.75	4.84	4.59	4.66	655200
2000-02-29	4.72	4.75	4.66	4.75	607200
2000-03-01	4.81	4.97	4.81	4.88	406200
2000-03-02	4.94	4.94	4.81	4.88	307800
2000-03-03	4.84	4.88	4.78	4.81	229800
2000-03-06	4.75	4.75	4.38	4.41	565000
2000-03-07	4.41	4.44	4.22	4.44	883400
2000-03-08	4.38	4.53	4.34	4.44	538000
2000-03-09	4.44	4.63	4.44	4.63	1103200
2000-03-10	4.50	4.63	4.50	4.56	397800
2000-03-13	4.50	4.81	4.50	4.66	237000
2000-03-14	4.84	5.25	4.78	4.97	501000
2000-03-15	5.19	5.53	5.16	5.47	450400
2000-03-16	5.47	5.75	5.34	5.75	196600
2000-03-17	5.63	5.75	5.47	5.50	112800
2000-03-20	5.50	5.50	5.28	5.34	97800
2000-03-21	5.41	5.41	5.13	5.25	162200
2000-03-22	5.16	6.00	5.03	5.25	682600
2000-03-23	5.25	5.31	5.09	5.09	500000
2000-03-24	5.13	5.31	5.09	5.16	367200
2000-03-27	5.16	5.25	5.13	5.19	110000
2000-03-28	5.19	5.25	5.13	5.13	144000
2000-03-29	5.13	5.28	5.13	5.16	92800
2000-03-30	5.22	5.44	5.16	5.31	150200
2000-03-31	5.38	5.84	5.28	5.31	374400
2000-04-03	5.28	5.69	5.28	5.63	147800
2000-04-04	5.56	5.56	5.38	5.44	195200
2000-04-05	5.47	5.47	5.38	5.47	131600
2000-04-06	5.50	5.78	5.50	5.50	84800
2000-04-07	5.72	5.72	5.63	5.66	155400
2000-04-10	5.59	5.59	5.31	5.31	328000
2000-04-11	5.31	5.44	5.31	5.41	235800
2000-04-12	5.41	5.88	5.34	5.72	280200
2000-04-13	5.59	5.69	5.50	5.53	178800
2000-04-14	5.50	5.66	5.41	5.59	270800
2000-04-17	5.53	5.78	5.44	5.78	128200
2000-04-18	5.75	6.13	5.75	6.13	177000
2000-04-19	6.09	6.09	5.88	6.00	401800
2000-04-20	6.00	6.00	5.31	5.34	350800
2000-04-24	5.31	5.53	5.06	5.44	314600
2000-04-25	5.56	5.81	5.56	5.78	218600
2000-04-26	5.72	5.72	5.56	5.66	49200
2000-04-27	5.31	5.47	5.31	5.47	265400
2000-04-28	5.38	5.66	5.31	5.66	265800
2000-05-01	5.59	5.94	5.59	5.94	74000
2000-05-02	5.88	5.94	5.81	5.84	170800
2000-05-03	5.84	5.94	5.84	5.94	75800
2000-05-04	5.94	6.25	5.94	6.25	147400
2000-05-05	6.28	6.38	6.25	6.28	53200
2000-05-08	6.22	6.22	5.88	6.00	137800
2000-05-09	5.94	6.06	5.63	6.00	103200
2000-05-10	5.94	6.06	5.84	6.03	173400
2000-05-11	6.00	6.31	5.97	6.06	156600
2000-05-12	6.06	6.09	5.81	5.81	129400
2000-05-15	5.81	6.00	5.63	6.00	217200
2000-05-16	6.00	6.19	5.94	5.97	56600
2000-05-17	5.97	6.00	5.50	5.50	141400
2000-05-18	5.56	5.66	5.50	5.56	122000
2000-05-19	5.50	5.63	5.50	5.63	36600
2000-05-22	5.59	5.63	5.47	5.53	128200
2000-05-23	5.53	5.59	5.47	5.47	93800
2000-05-24	5.47	5.59	5.47	5.56	111800
2000-05-25	5.56	5.56	5.50	5.50	73400
2000-05-26	5.50	5.59	5.50	5.59	142200
2000-05-30	5.66	5.66	5.53	5.59	73200
2000-05-31	5.53	5.63	5.53	5.54	95200
2000-06-01	5.69	5.72	5.63	5.63	44600
2000-06-02	5.75	5.75	5.68	5.72	165200
2000-06-05	5.69	5.72	5.63	5.64	524000
2000-06-06	5.59	5.69	5.59	5.63	157800
2000-06-07	5.56	5.69	5.56	5.69	56200
2000-06-08	5.69	5.69	5.53	5.63	95200
2000-06-09	5.66	5.81	5.66	5.78	117400
2000-06-12	5.75	5.78	5.71	5.75	87600
2000-06-13	5.75	5.78	5.72	5.72	103200
2000-06-14	5.69	5.78	5.47	5.50	111600
2000-06-15	5.50	5.56	5.38	5.44	83600
2000-06-16	5.50	5.63	5.44	5.47	163000
2000-06-19	5.47	5.50	5.38	5.47	88400
2000-06-20	5.47	5.47	5.25	5.25	68200
2000-06-21	5.25	5.34	5.19	5.22	59400
2000-06-22	5.22	5.28	5.19	5.28	87800
2000-06-23	5.22	5.25	4.88	4.94	260600
2000-06-26	4.97	5.00	4.88	4.88	95400
2000-06-27	4.84	5.03	4.84	4.88	114800
2000-06-28	4.78	4.84	4.75	4.78	117400
2000-06-29	4.75	4.78	4.72	4.75	153400
2000-06-30	4.72	5.19	4.63	5.19	380800
2000-07-03	5.13	5.13	5.02	5.06	41400
2000-07-05	5.13	5.16	4.94	4.94	59600
2000-07-06	4.94	5.00	4.84	5.00	54800
2000-07-07	5.00	5.06	4.95	5.06	57000
2000-07-10	5.00	5.03	5.00	5.03	90600
2000-07-11	5.03	5.09	5.00	5.00	52600
2000-07-12	5.00	5.34	5.00	5.34	154200
2000-07-13	5.31	5.44	5.31	5.41	53000
2000-07-14	5.47	5.47	5.09	5.22	165000
2000-07-17	5.22	5.28	5.19	5.22	46200
2000-07-18	5.16	5.34	5.16	5.34	70600
2000-07-19	5.28	5.31	5.16	5.25	29000
2000-07-20	4.94	5.03	4.94	4.97	42600
2000-07-21	4.97	5.06	4.88	5.06	79600
2000-07-24	5.09	5.09	4.78	4.78	331400
2000-07-25	4.81	4.84	4.78	4.81	247000
2000-07-26	4.81	4.88	4.81	4.84	288800
2000-07-27	4.81	4.88	4.81	4.88	390000
2000-07-28	4.84	4.88	4.81	4.81	53400
2000-07-31	4.81	5.06	4.81	5.03	297400
2000-08-01	5.06	5.22	4.94	4.94	593600
2000-08-02	5.00	5.06	4.97	5.00	448400
2000-08-03	4.94	5.09	4.94	5.06	20400
2000-08-04	5.06	5.13	5.03	5.09	50800
2000-08-07	5.09	5.25	5.09	5.16	67600
2000-08-08	5.13	5.31	5.13	5.31	67200
2000-08-09	5.34	5.50	5.28	5.44	74800
2000-08-10	5.38	5.47	5.31	5.44	59000
2000-08-11	5.34	5.44	5.28	5.44	36000
2000-08-14	5.38	5.38	5.13	5.34	40600
2000-08-15	5.31	5.34	5.25	5.31	8000
2000-08-16	5.25	5.50	5.25	5.44	87600
2000-08-17	5.31	5.38	5.22	5.38	46200
2000-08-18	5.19	5.34	5.19	5.28	483800
2000-08-21	5.28	5.56	5.28	5.50	165400
2000-08-22	5.47	5.47	5.41	5.41	34200
2000-08-23	5.34	5.34	5.22	5.25	161000
2000-08-24	5.22	5.34	5.22	5.28	15000
2000-08-25	5.28	5.28	5.22	5.22	477400
2000-08-28	5.31	5.38	5.28	5.31	52800
2000-08-29	5.38	5.38	5.25	5.28	85400
2000-08-30	5.31	5.31	5.25	5.28	129600
2000-08-31	5.28	5.30	5.16	5.19	83400
2000-09-01	5.19	5.31	5.19	5.25	80400
2000-09-05	5.25	5.31	5.22	5.28	141000
2000-09-06	5.28	5.31	5.25	5.31	48200
2000-09-07	5.31	5.38	5.31	5.34	98400
2000-09-08	5.34	5.34	5.28	5.28	24800
2000-09-11	5.34	5.50	5.28	5.34	63600
2000-09-12	5.25	5.34	5.22	5.25	170600
2000-09-13	5.31	5.34	5.25	5.31	197000
2000-09-14	5.28	5.31	5.16	5.16	83000
2000-09-15	5.09	5.31	5.09	5.19	177000
2000-09-18	5.16	5.25	5.09	5.16	118200
2000-09-19	5.22	5.22	5.16	5.22	119800
2000-09-20	5.22	5.22	5.19	5.22	28200
2000-09-21	5.16	5.22	5.16	5.16	59000
2000-09-22	5.13	5.22	5.06	5.09	94800
2000-09-25	5.09	5.13	5.03	5.06	22200
2000-09-26	5.06	5.13	5.03	5.13	133200
2000-09-27	5.06	5.09	5.03	5.06	175200
2000-09-28	5.09	5.09	4.88	5.03	173200
2000-09-29	5.00	5.06	4.63	5.03	479600
2000-10-02	4.94	5.03	4.56	4.56	169000
2000-10-03	4.59	4.72	4.59	4.66	264400
2000-10-04	4.66	4.66	4.44	4.59	397400
2000-10-05	4.63	4.63	4.50	4.56	297000
2000-10-06	4.63	4.63	4.34	4.47	773000
2000-10-09	4.41	4.50	4.38	4.50	260000
2000-10-10	4.50	4.53	3.91	4.25	203200
2000-10-11	4.25	4.44	4.19	4.25	240200
2000-10-12	4.25	4.38	4.22	4.22	98400
2000-10-13	4.22	4.31	4.19	4.19	199400
2000-10-16	4.25	4.41	4.22	4.41	82800
2000-10-17	4.47	4.56	4.13	4.19	316600
2000-10-18	4.13	4.22	4.06	4.16	233200
2000-10-19	4.16	4.69	4.16	4.69	77000
2000-10-20	4.63	5.06	4.63	5.06	70600
2000-10-23	5.00	5.16	4.94	5.00	116600
2000-10-24	4.94	4.97	4.81	4.91	61800
2000-10-25	4.88	4.88	4.81	4.88	40600
2000-10-26	4.84	4.97	4.72	4.81	101200
2000-10-27	4.72	4.88	4.72	4.88	38600
2000-10-30	4.81	4.88	4.78	4.84	25600
2000-10-31	4.84	5.06	4.81	5.06	76000
2000-11-01	5.00	5.00	4.81	4.84	95000
2000-11-02	4.84	5.09	4.72	4.78	139200
2000-11-03	4.72	4.91	4.66	4.91	85400
2000-11-06	4.91	4.94	4.84	4.94	53400
2000-11-07	4.94	5.00	4.94	5.00	49600
2000-11-08	5.00	5.06	4.91	4.91	58400
2000-11-09	4.88	5.00	4.88	5.00	71400
2000-11-10	5.00	5.03	4.94	4.97	29800
2000-11-13	4.94	5.13	4.91	4.94	92000
2000-11-14	5.06	5.06	4.94	5.03	38600
2000-11-15	5.06	5.19	5.06	5.19	22600
2000-11-16	5.19	5.31	5.11	5.16	502200
2000-11-17	5.22	5.38	5.19	5.19	185000
2000-11-20	5.13	5.13	4.91	4.91	26000
2000-11-21	4.88	5.06	4.81	4.91	188000
2000-11-22	4.59	4.97	4.59	4.97	195000
2000-11-24	4.97	5.09	4.97	5.09	12400
2000-11-27	5.09	5.09	4.94	4.97	142200
2000-11-28	4.94	4.97	4.88	4.88	142600
2000-11-29	4.94	4.94	4.56	4.56	482000
2000-11-30	4.66	4.66	4.41	4.50	156600
2000-12-01	4.41	4.63	4.41	4.63	104000
2000-12-04	4.59	4.63	4.53	4.53	73600
2000-12-05	4.72	4.84	4.69	4.81	81400
2000-12-06	4.84	4.84	4.56	4.75	151800
2000-12-07	4.69	4.72	4.47	4.53	70000
2000-12-08	4.53	4.63	4.53	4.63	89800
2000-12-11	4.56	4.72	4.56	4.59	495000
2000-12-12	4.63	4.66	4.56	4.59	193400
2000-12-13	4.59	4.59	4.56	4.56	74600
2000-12-14	4.53	4.59	4.53	4.59	179800
2000-12-15	4.56	4.59	4.53	4.59	310800
2000-12-18	4.59	4.81	4.59	4.81	137200
2000-12-19	4.75	4.75	4.56	4.69	552600
2000-12-20	4.63	4.69	4.56	4.56	767600
2000-12-21	4.56	5.00	4.56	4.91	138200
2000-12-22	4.94	5.06	4.84	5.06	100400
2000-12-26	5.00	5.00	4.63	4.75	167000
2000-12-27	4.69	5.94	4.56	5.94	367000
2000-12-28	5.88	6.41	5.63	6.38	188200
2000-12-29	6.31	6.31	5.75	5.88	237200
2001-01-02	5.81	5.81	5.50	5.63	60600
2001-01-03	5.56	5.75	5.38	5.63	119800
2001-01-04	5.56	5.72	5.38	5.72	106200
2001-01-05	5.66	5.66	5.44	5.59	38600
2001-01-08	5.66	5.66	5.50	5.59	103600
2001-01-09	5.59	6.38	5.53	6.38	201000
2001-01-10	6.25	6.59	6.06	6.41	149600
2001-01-11	6.34	6.69	6.19	6.59	83000
2001-01-12	6.66	6.72	6.44	6.63	54000
2001-01-16	6.59	6.72	6.41	6.72	160600
2001-01-17	6.69	6.69	6.16	6.56	221800
2001-01-18	6.59	6.72	6.44	6.59	93800
2001-01-19	6.63	6.69	6.59	6.63	57200
2001-01-22	6.69	6.72	6.63	6.72	78800
2001-01-23	6.72	6.72	6.56	6.66	202600
2001-01-24	6.66	6.66	6.47	6.66	25600
2001-01-25	6.59	6.63	6.47	6.47	84000
2001-01-26	6.47	6.69	6.00	6.69	128000
2001-01-29	6.75	6.75	6.61	6.69	131600
2001-01-30	6.70	6.70	6.48	6.50	70800
2001-01-31	6.53	6.93	6.50	6.93	487200
2001-02-01	6.88	6.88	6.45	6.73	71200
2001-02-02	6.75	6.93	6.72	6.72	157400
2001-02-05	6.72	6.78	6.63	6.75	828800
2001-02-06	6.75	6.76	6.63	6.70	133400
2001-02-07	6.68	6.80	6.68	6.80	189800
2001-02-08	6.80	6.88	6.75	6.82	83200
2001-02-09	6.82	6.82	6.63	6.74	195000
2001-02-12	6.63	6.75	6.63	6.75	48600
2001-02-13	6.75	6.75	6.50	6.62	49800
2001-02-14	6.62	6.75	6.50	6.75	200600
2001-02-15	6.80	6.95	6.75	6.88	282800
2001-02-16	6.90	6.90	6.68	6.82	124200
2001-02-20	6.82	6.85	6.58	6.75	68600
2001-02-21	6.85	6.90	6.68	6.82	205400
2001-02-22	6.85	6.85	6.80	6.82	214600
2001-02-23	6.78	6.85	6.70	6.82	155600
2001-02-26	6.83	6.95	6.83	6.95	123200
2001-02-27	6.98	7.05	6.94	7.00	256800
2001-02-28	7.05	7.10	6.95	7.00	59000
2001-03-01	7.03	7.25	7.00	7.00	394600
2001-03-02	7.00	7.18	6.95	6.95	109200
2001-03-05	6.95	6.98	6.63	6.65	97800
2001-03-06	6.68	6.78	6.37	6.78	131600
2001-03-07	6.83	6.88	6.79	6.88	21800
2001-03-08	6.83	6.90	6.81	6.89	58000
2001-03-09	6.85	6.85	6.64	6.80	41400
2001-03-12	6.75	6.80	6.00	6.23	75800
2001-03-13	6.23	6.59	6.23	6.50	77000
2001-03-14	6.45	6.45	6.35	6.35	61200
2001-03-15	6.40	6.50	6.33	6.48	84400
2001-03-16	6.63	6.63	6.15	6.23	696000
2001-03-19	6.20	6.43	6.15	6.42	54000
2001-03-20	6.40	6.50	6.25	6.25	35400
2001-03-21	6.12	6.12	5.91	6.00	115800
2001-03-22	6.05	6.05	5.63	6.00	107200
2001-03-23	6.00	6.12	5.88	6.12	314200
2001-03-26	6.07	6.25	6.07	6.24	90200
2001-03-27	6.22	6.31	6.15	6.31	36000
2001-03-28	6.26	6.27	6.10	6.27	64400
2001-03-29	6.27	6.28	6.00	6.14	58200
2001-03-30	6.09	6.40	6.09	6.35	65600
2001-04-02	6.30	6.45	6.10	6.33	116200
2001-04-03	6.28	6.28	6.00	6.00	93400
2001-04-04	6.01	6.52	6.00	6.52	196000
2001-04-05	6.52	6.88	6.40	6.87	161200
2001-04-06	6.87	6.87	6.51	6.55	24800
2001-04-09	6.50	6.68	6.50	6.60	69800
2001-04-10	6.63	6.75	6.53	6.66	51400
2001-04-11	6.70	6.99	6.52	6.60	136800
2001-04-12	6.65	6.70	6.53	6.53	14200
2001-04-16	6.53	6.55	6.50	6.54	61400
2001-04-17	6.55	6.55	6.52	6.54	220000
2001-04-18	6.50	6.53	6.45	6.52	109800
2001-04-19	6.48	6.65	6.48	6.60	113800
2001-04-20	6.60	6.63	6.58	6.59	73800
2001-04-23	6.58	6.82	6.58	6.66	126400
2001-04-24	6.71	6.75	6.63	6.63	614800
2001-04-25	6.65	6.73	6.63	6.71	100800
2001-04-26	6.70	6.73	6.70	6.73	152200
2001-04-27	6.74	6.74	6.65	6.73	50600
2001-04-30	6.68	6.73	6.55	6.68	117600
2001-05-01	6.72	6.73	6.68	6.72	176600
2001-05-02	6.75	6.75	6.68	6.72	90400
2001-05-03	6.71	6.72	6.60	6.60	59800
2001-05-04	6.62	6.62	6.52	6.62	61200
2001-05-07	6.62	6.62	6.50	6.60	303800
2001-05-08	6.58	6.58	6.54	6.55	220000
2001-05-09	6.58	6.58	6.40	6.49	236200
2001-05-10	6.50	6.55	6.42	6.50	97400
2001-05-11	6.54	6.54	6.50	6.50	109200
2001-05-14	6.52	6.65	6.51	6.56	100200
2001-05-15	6.56	6.56	6.50	6.54	55600
2001-05-16	6.58	6.73	6.51	6.52	78800
2001-05-17	6.57	6.75	6.53	6.64	439000
2001-05-18	6.62	6.81	6.61	6.75	55800
2001-05-21	6.73	6.85	6.69	6.75	61800
2001-05-22	6.70	7.10	6.67	6.95	344200
2001-05-23	6.94	6.95	6.73	6.74	103600
2001-05-24	6.74	7.00	6.60	6.70	164800
2001-05-25	6.68	6.83	6.58	6.58	42400
2001-05-29	6.58	6.68	6.58	6.60	51200
2001-05-30	6.65	6.65	6.58	6.58	35200
2001-05-31	6.58	6.73	6.53	6.53	45000
2001-06-01	6.58	6.72	6.58	6.59	47200
2001-06-04	6.58	6.68	6.50	6.62	527200
2001-06-05	6.65	6.75	6.60	6.74	301200
2001-06-06	6.75	6.75	6.63	6.72	86000
2001-06-07	6.68	6.91	6.68	6.78	66600
2001-06-08	6.75	6.85	6.70	6.71	352400
2001-06-11	6.73	6.80	6.65	6.65	40800
2001-06-12	6.65	6.85	6.58	6.80	365600
2001-06-13	6.85	6.95	6.75	6.95	203400
2001-06-14	6.93	6.95	6.75	6.75	93600
2001-06-15	6.75	6.90	6.71	6.90	146600
2001-06-18	6.91	6.91	6.50	6.62	111400
2001-06-19	6.65	6.76	6.65	6.65	114600
2001-06-20	6.60	6.75	6.60	6.73	52600
2001-06-21	6.73	6.90	6.73	6.86	99600
2001-06-22	6.81	6.82	6.50	6.62	192600
2001-06-25	6.60	6.68	6.51	6.57	140400
2001-06-26	6.57	7.43	6.51	7.43	261400
2001-06-27	7.23	7.23	6.80	7.00	137200
2001-06-28	7.00	7.36	6.95	7.11	128400
2001-06-29	7.11	7.50	7.11	7.50	255200
2001-07-02	7.45	7.48	7.25	7.25	67400
2001-07-03	7.30	7.39	7.00	7.00	39600
2001-07-05	7.05	7.31	7.00	7.09	111800
2001-07-06	7.09	7.23	7.05	7.23	35800
2001-07-09	7.18	7.18	7.05	7.15	23600
2001-07-10	7.10	7.35	7.10	7.25	78200
2001-07-11	7.26	7.26	6.93	6.95	186200
2001-07-12	6.95	7.20	6.80	7.19	169200
2001-07-13	7.19	7.19	6.95	7.10	97400
2001-07-16	7.10	7.18	7.00	7.01	140600
2001-07-17	7.01	7.10	7.00	7.03	439600
2001-07-18	6.90	7.10	6.88	6.96	90800
2001-07-19	7.00	7.13	7.00	7.13	205800
2001-07-20	7.13	7.25	7.08	7.14	162600
2001-07-23	7.14	7.20	7.12	7.18	60000
2001-07-24	7.15	7.18	7.00	7.08	115400
2001-07-25	7.13	7.18	7.08	7.16	43600
2001-07-26	7.21	7.38	7.16	7.35	122600
2001-07-27	7.35	7.35	6.93	7.26	245200
2001-07-30	7.28	7.48	7.00	7.48	99400
2001-07-31	7.43	7.62	7.25	7.25	436800
2001-08-01	7.30	7.30	6.80	6.95	116200
2001-08-02	6.95	7.10	6.95	7.10	84400
2001-08-03	7.09	7.23	6.55	7.10	187600
2001-08-06	7.05	7.05	6.83	6.93	28800
2001-08-07	6.93	6.93	6.65	6.74	84400
2001-08-08	6.71	6.80	6.58	6.58	141400
2001-08-09	6.58	6.66	6.51	6.57	132400
2001-08-10	6.57	6.60	6.55	6.57	121200
2001-08-13	6.55	6.63	6.50	6.59	129400
2001-08-14	6.59	6.92	6.59	6.88	190200
2001-08-15	6.88	6.96	6.70	6.85	507800
2001-08-16	6.83	6.85	6.65	6.78	215800
2001-08-17	6.80	6.95	6.75	6.84	143600
2001-08-20	6.85	6.86	6.76	6.86	176400
2001-08-21	6.85	7.05	6.85	7.00	119400
2001-08-22	6.98	6.98	6.80	6.89	52400
2001-08-23	6.89	6.95	6.75	6.75	47000
2001-08-24	6.76	7.05	6.74	7.05	50200
2001-08-27	7.05	7.15	6.90	6.92	134000
2001-08-28	6.92	7.14	6.92	7.14	152600
2001-08-29	7.00	7.15	6.96	7.00	256800
2001-08-30	7.01	7.09	6.72	6.73	56600
2001-08-31	6.55	6.98	6.50	6.95	202000
2001-09-04	6.93	6.94	6.50	6.50	161000
2001-09-05	6.55	6.68	6.54	6.68	180000
2001-09-06	6.63	6.70	6.55	6.70	95400
2001-09-07	6.69	6.69	6.58	6.65	82400
2001-09-10	6.70	6.75	6.61	6.69	163600
2001-09-17	6.65	6.75	6.45	6.45	650400
2001-09-18	6.46	6.60	6.46	6.55	56400
2001-09-19	6.60	6.60	6.33	6.39	151400
2001-09-20	6.00	6.20	6.00	6.06	144800
2001-09-21	6.00	6.04	5.50	5.79	198400
2001-09-24	5.60	5.95	5.60	5.76	77400
2001-09-25	5.81	6.30	5.76	6.00	274400
2001-09-26	6.00	6.00	5.56	5.58	159400
2001-09-27	5.58	5.62	5.54	5.54	108000
2001-09-28	5.50	5.58	5.45	5.45	247400
2001-10-01	5.45	5.80	5.40	5.73	164200
2001-10-02	5.75	5.75	5.60	5.67	49400
2001-10-03	5.67	5.96	5.64	5.96	79400
2001-10-04	5.96	6.00	5.75	5.80	184000
2001-10-05	5.80	5.80	5.50	5.75	252200
2001-10-08	5.74	5.85	5.74	5.85	51400
2001-10-09	5.85	5.85	5.54	5.54	84600
2001-10-10	5.54	5.80	5.52	5.58	95400
2001-10-11	5.63	5.80	5.60	5.65	136000
2001-10-12	5.70	5.71	5.50	5.52	66600
2001-10-15	5.45	5.63	5.45	5.52	169000
2001-10-16	5.55	5.62	5.40	5.62	141600
2001-10-17	5.59	5.63	5.52	5.58	86200
2001-10-18	5.63	5.69	5.58	5.69	52000
2001-10-19	5.73	5.80	5.70	5.70	82200
2001-10-22	5.70	5.75	5.52	5.72	115000
2001-10-23	5.72	5.75	5.62	5.67	95000
2001-10-24	5.69	5.86	5.68	5.85	159000
2001-10-25	5.86	6.18	5.83	6.00	670200
2001-10-26	6.03	6.13	5.98	6.00	659400
2001-10-29	6.13	6.16	6.00	6.14	150200
2001-10-30	6.09	6.25	6.04	6.18	281600
2001-10-31	6.18	6.20	6.02	6.10	88000
2001-11-01	6.10	6.24	6.06	6.24	195200
2001-11-02	6.25	6.39	6.13	6.38	107000
2001-11-05	6.33	6.33	6.00	6.16	152200
2001-11-06	6.15	6.24	6.05	6.21	62600
2001-11-07	6.16	6.30	6.13	6.25	104600
2001-11-08	6.25	6.25	6.12	6.17	40000
2001-11-09	6.12	6.18	5.98	6.07	161400
2001-11-12	6.12	6.15	6.02	6.13	158200
2001-11-13	6.35	6.35	6.20	6.30	177000
2001-11-14	6.28	6.62	6.11	6.35	161000
2001-11-15	6.35	6.38	6.25	6.25	107600
2001-11-16	6.26	6.33	6.17	6.18	82400
2001-11-19	6.20	6.30	6.00	6.30	133800
2001-11-20	6.30	6.30	6.15	6.23	82400
2001-11-21	6.23	6.26	6.15	6.21	78600
2001-11-23	6.26	6.50	6.15	6.40	68000
2001-11-26	6.41	6.63	6.33	6.45	243000
2001-11-27	6.50	6.61	6.47	6.59	309000
2001-11-28	6.50	6.50	6.26	6.41	283200
2001-11-29	6.36	6.40	6.33	6.35	88000
2001-11-30	6.35	6.39	6.00	6.00	131600
2001-12-03	6.03	6.15	6.00	6.08	158400
2001-12-04	6.08	6.20	6.05	6.18	251600
2001-12-05	6.18	6.47	6.15	6.23	247600
2001-12-06	6.25	6.49	6.25	6.43	197000
2001-12-07	6.43	6.50	6.39	6.40	150600
2001-12-10	6.38	6.42	6.34	6.38	188800
2001-12-11	6.40	6.60	6.35	6.48	485800
2001-12-12	6.13	6.33	5.95	6.23	271400
2001-12-13	6.23	6.49	6.23	6.24	125400
2001-12-14	6.25	6.28	5.94	6.16	391000
2001-12-17	6.21	6.34	6.00	6.23	408400
2001-12-18	6.33	6.60	6.33	6.52	279600
2001-12-19	6.49	6.49	6.13	6.19	256200
2001-12-20	6.28	6.28	6.00	6.07	128000
2001-12-21	6.12	6.13	5.98	6.00	206200
2001-12-24	5.99	6.00	5.90	5.99	93000
2001-12-26	5.99	6.03	5.93	5.95	181200
2001-12-27	5.95	6.08	5.95	6.05	108400
2001-12-28	6.00	6.15	6.00	6.10	87200
2001-12-31	6.10	6.25	6.03	6.15	276000
2002-01-02	6.16	6.16	6.08	6.15	30400
2002-01-03	6.13	6.29	6.10	6.12	94600
2002-01-04	6.12	6.13	6.08	6.13	308000
2002-01-07	6.10	6.11	6.02	6.03	2555400
2002-01-08	6.03	6.10	5.93	6.10	422800
2002-01-09	6.10	6.34	6.10	6.30	185400
2002-01-10	6.30	6.30	6.13	6.13	207800
2002-01-11	6.18	6.25	6.13	6.13	231000
2002-01-14	6.13	6.60	6.13	6.38	467800
2002-01-15	6.38	6.50	6.38	6.50	352800
2002-01-16	6.53	6.53	6.39	6.40	248600
2002-01-17	6.41	6.53	6.41	6.51	346200
2002-01-18	6.51	6.60	6.48	6.51	77800
2002-01-22	6.51	6.65	6.50	6.55	139800
2002-01-23	6.54	6.55	6.48	6.55	174000
2002-01-24	6.55	6.59	6.50	6.54	94000
2002-01-25	6.50	6.58	6.46	6.50	181000
2002-01-28	6.55	6.59	6.47	6.50	156200
2002-01-29	6.45	6.50	6.36	6.43	100000
2002-01-30	6.38	6.60	6.33	6.60	61800
2002-01-31	6.55	6.88	6.53	6.88	186400
2002-02-01	6.93	6.93	6.77	6.77	125800
2002-02-04	6.75	6.81	6.71	6.71	268000
2002-02-05	6.68	6.72	6.56	6.57	105400
2002-02-06	6.60	6.60	6.39	6.39	109200
2002-02-07	6.40	6.40	6.30	6.30	507200
2002-02-08	6.30	6.54	6.30	6.54	40400
2002-02-11	6.55	6.65	6.45	6.60	51400
2002-02-12	6.55	6.65	6.50	6.51	31000
2002-02-13	6.49	6.63	6.44	6.63	22600
2002-02-14	6.39	6.55	6.39	6.53	134800
2002-02-15	6.50	6.75	6.48	6.72	87800
2002-02-19	6.72	6.72	6.60	6.63	56200
2002-02-20	6.68	7.35	6.63	7.16	434000
2002-02-21	7.10	7.25	6.73	6.73	284800
2002-02-22	6.70	6.88	6.65	6.78	91600
2002-02-25	6.78	6.90	6.63	6.76	70600
2002-02-26	6.80	6.90	6.75	6.77	56600
2002-02-27	6.83	7.03	6.78	7.02	481200
2002-02-28	7.04	7.25	6.90	7.05	502000
2002-03-01	7.07	7.20	7.05	7.20	337200
2002-03-04	7.20	7.38	7.20	7.32	250800
2002-03-05	7.30	7.50	7.21	7.46	442200
2002-03-06	7.46	7.49	7.27	7.49	291600
2002-03-07	7.38	7.74	7.30	7.63	412600
2002-03-08	7.60	7.70	7.40	7.46	230000
2002-03-11	7.46	7.63	7.44	7.51	94800
2002-03-12	7.25	7.50	7.25	7.35	120400
2002-03-13	7.40	7.58	7.20	7.45	117400
2002-03-14	7.40	7.53	7.40	7.52	641600
2002-03-15	7.30	7.53	7.30	7.40	486200
2002-03-18	7.35	7.53	7.35	7.45	209000
2002-03-19	7.50	7.54	7.48	7.49	330800
2002-03-20	7.49	7.52	7.45	7.46	162600
2002-03-21	7.45	7.47	7.38	7.42	89600
2002-03-22	7.40	7.48	7.33	7.40	35200
2002-03-25	7.45	7.45	7.03	7.03	193200
2002-03-26	7.16	7.45	7.16	7.45	488200
2002-03-27	7.47	7.60	7.39	7.47	614200
2002-03-28	7.50	7.50	7.33	7.50	153800
2002-04-01	7.48	7.58	7.35	7.40	421000
2002-04-02	7.45	7.52	7.39	7.44	295000
2002-04-03	7.44	7.45	7.25	7.33	63000
2002-04-04	7.28	7.44	7.21	7.38	129200
2002-04-05	7.38	7.57	7.35	7.42	207400
2002-04-08	7.42	7.58	7.40	7.58	120200
2002-04-09	7.53	7.57	7.47	7.50	123800
2002-04-10	7.48	7.75	7.45	7.75	429200
2002-04-11	7.50	8.00	7.50	7.78	393000
2002-04-12	7.78	7.95	7.75	7.83	302600
2002-04-15	7.83	7.83	7.50	7.63	256000
2002-04-16	7.65	7.87	7.62	7.87	807200
2002-04-17	7.75	7.75	7.61	7.75	269000
2002-04-18	7.75	7.75	7.45	7.60	124800
2002-04-19	7.60	7.63	7.58	7.60	56400
2002-04-22	7.65	7.68	7.37	7.44	91800
2002-04-23	7.44	7.58	7.39	7.45	110200
2002-04-24	7.50	7.75	7.45	7.48	102200
2002-04-25	7.18	7.50	7.15	7.48	210800
2002-04-26	7.43	7.56	7.33	7.53	30200
2002-04-29	7.51	7.51	7.21	7.43	141200
2002-04-30	7.38	7.65	7.23	7.65	123600
2002-05-01	7.52	7.60	7.15	7.40	171600
2002-05-02	7.38	7.50	7.26	7.50	86800
2002-05-03	7.55	7.63	7.48	7.63	65200
2002-05-06	7.63	7.63	7.45	7.47	88600
2002-05-07	7.50	7.60	7.33	7.50	115800
2002-05-08	7.50	7.50	7.35	7.45	243200
2002-05-09	7.45	7.45	7.30	7.34	201600
2002-05-10	7.28	7.28	7.03	7.04	255200
2002-05-13	7.09	7.10	7.07	7.09	119600
2002-05-14	7.09	7.18	7.03	7.09	484600
2002-05-15	7.10	7.16	6.95	7.12	326200
2002-05-16	7.13	7.15	6.95	7.12	128800
2002-05-17	7.15	7.15	6.98	7.08	179400
2002-05-20	7.06	7.08	6.93	7.00	94600
2002-05-21	6.95	6.98	6.88	6.98	87000
2002-05-22	6.96	6.97	6.93	6.93	34800
2002-05-23	6.93	7.25	6.93	7.25	108600
2002-05-24	7.23	7.27	7.13	7.17	66200
2002-05-28	7.15	7.25	6.90	7.14	102000
2002-05-29	7.09	7.13	6.93	7.10	51600
2002-05-30	7.08	7.12	6.92	7.07	87400
2002-05-31	7.07	7.42	6.75	6.85	205400
2002-06-03	6.85	6.99	6.45	6.52	141800
2002-06-04	6.47	6.80	6.47	6.77	191800
2002-06-05	6.72	6.77	6.63	6.73	69200
2002-06-06	6.68	6.68	6.48	6.55	140200
2002-06-07	6.50	6.58	6.48	6.58	72400
2002-06-10	6.56	6.75	6.54	6.60	143200
2002-06-11	6.55	6.58	6.50	6.55	211400
2002-06-12	6.55	6.55	6.46	6.52	291600
2002-06-13	6.52	6.53	6.25	6.37	332000
2002-06-14	6.38	6.51	6.32	6.38	253400
2002-06-17	6.39	6.58	6.34	6.57	340200
2002-06-18	6.58	6.58	6.48	6.48	198600
2002-06-19	6.49	6.50	6.29	6.50	254400
2002-06-20	6.48	6.50	6.25	6.48	127800
2002-06-21	6.48	6.53	6.43	6.50	223400
2002-06-24	6.50	6.50	6.45	6.50	243600
2002-06-25	6.45	6.59	6.45	6.50	558400
2002-06-26	6.50	6.60	6.40	6.56	353600
2002-06-27	6.56	7.44	6.45	7.21	356600
2002-06-28	7.16	7.50	6.65	7.13	989200
2002-07-01	7.08	7.08	6.58	6.64	256200
2002-07-02	6.64	6.74	6.55	6.72	111400
2002-07-03	6.77	6.79	6.63	6.63	232600
2002-07-05	6.67	6.91	6.65	6.69	44200
2002-07-08	6.73	6.75	6.53	6.53	78000
2002-07-09	6.53	6.74	6.50	6.69	181200
2002-07-10	6.65	6.75	6.61	6.71	77800
2002-07-11	6.66	6.75	6.51	6.75	162400
2002-07-12	6.75	6.75	6.31	6.40	96200
2002-07-15	6.35	6.75	6.23	6.75	249200
2002-07-16	6.50	6.75	6.38	6.43	351200
2002-07-17	6.38	6.75	6.10	6.75	440800
2002-07-18	6.60	6.60	6.10	6.40	507200
2002-07-19	6.35	6.36	6.00	6.15	220000
2002-07-22	6.13	6.32	6.11	6.23	249800
2002-07-23	6.23	6.23	5.99	6.11	354800
2002-07-24	6.06	6.49	6.00	6.43	270000
2002-07-25	6.43	6.59	6.29	6.48	206200
2002-07-26	6.48	6.56	6.30	6.38	263200
2002-07-29	5.90	6.60	5.90	6.35	367400
2002-07-30	6.35	6.35	6.01	6.32	416400
2002-07-31	6.32	6.33	6.16	6.26	324600
2002-08-01	6.26	6.35	6.26	6.26	50600
2002-08-02	6.26	6.26	5.97	5.97	140400
2002-08-05	6.00	6.09	6.00	6.06	66600
2002-08-06	6.11	6.41	6.08	6.25	119000
2002-08-07	6.30	6.32	6.23	6.32	245400
2002-08-08	6.33	6.50	6.25	6.50	87000
2002-08-09	6.50	6.55	6.39	6.51	48200
2002-08-12	6.46	6.57	6.35	6.53	190400
2002-08-13	6.58	6.60	6.17	6.23	173200
2002-08-14	6.24	6.59	6.13	6.57	94800
2002-08-15	6.57	6.59	6.37	6.49	238800
2002-08-16	6.44	6.62	6.42	6.57	115400
2002-08-19	6.52	6.65	6.39	6.52	111400
2002-08-20	6.45	6.55	6.41	6.41	189800
2002-08-21	6.36	6.63	6.07	6.63	484000
2002-08-22	6.35	6.55	6.35	6.54	60000
2002-08-23	6.50	6.51	6.38	6.38	46200
2002-08-26	6.33	6.60	6.30	6.60	76400
2002-08-27	6.61	6.61	6.45	6.51	81400
2002-08-28	6.46	6.46	6.28	6.30	45600
2002-08-29	6.12	7.05	6.12	6.78	304200
2002-08-30	6.73	6.73	6.25	6.45	428200
2002-09-03	6.43	6.43	6.20	6.30	284000
2002-09-04	6.30	6.45	6.28	6.45	184400
2002-09-05	6.43	6.43	6.34	6.38	258800
2002-09-06	6.39	6.53	6.36	6.47	119800
2002-09-09	6.46	6.70	6.31	6.64	141800
2002-09-10	6.59	6.78	6.59	6.70	103800
2002-09-11	6.65	6.87	6.65	6.71	80400
2002-09-12	6.66	6.70	6.51	6.68	77600
2002-09-13	6.63	6.76	6.49	6.76	270800
2002-09-16	6.76	6.80	6.71	6.77	121800
2002-09-17	6.78	6.93	6.68	6.75	284400
2002-09-18	6.73	6.75	6.61	6.72	121400
2002-09-19	6.67	6.75	6.63	6.63	564400
2002-09-20	6.70	6.79	6.70	6.74	251200
2002-09-23	6.63	6.74	6.45	6.66	323600
2002-09-24	6.50	6.73	6.50	6.58	139400
2002-09-25	6.55	7.00	6.55	6.91	228400
2002-09-26	6.96	7.05	6.81	6.99	146400
2002-09-27	6.97	6.98	6.59	6.95	155600
2002-09-30	6.90	7.04	6.63	7.04	241200
2002-10-01	7.03	7.03	6.83	6.96	189400
2002-10-02	6.94	6.99	6.72	6.72	71000
2002-10-03	6.67	6.95	6.65	6.80	131400
2002-10-04	6.80	6.80	6.51	6.64	448200
2002-10-07	6.59	6.75	6.58	6.63	143400
2002-10-08	6.64	6.68	6.55	6.66	107800
2002-10-09	6.63	6.63	6.43	6.60	345000
2002-10-10	6.58	6.79	6.58	6.75	147600
2002-10-11	6.77	6.98	6.74	6.98	80600
2002-10-14	6.93	6.93	6.78	6.84	74400
2002-10-15	6.83	7.12	6.83	7.12	99800
2002-10-16	7.00	7.03	6.72	6.83	187000
2002-10-17	6.70	7.05	6.70	6.98	203600
2002-10-18	6.96	7.14	6.80	7.14	96800
2002-10-21	7.09	7.09	6.70	6.89	211400
2002-10-22	6.87	6.87	6.62	6.67	138600
2002-10-23	6.65	6.85	6.62	6.85	168400
2002-10-24	6.88	6.89	6.73	6.78	141000
2002-10-25	6.73	6.99	6.73	6.99	80000
2002-10-28	6.94	6.94	6.77	6.88	137400
2002-10-29	6.83	7.01	6.79	7.01	166400
2002-10-30	6.96	7.05	6.84	7.05	115600
2002-10-31	7.00	7.15	6.94	7.12	194400
2002-11-01	6.88	7.12	6.84	7.12	154200
2002-11-04	7.13	7.25	7.11	7.18	82000
2002-11-05	7.13	7.13	7.02	7.08	35200
2002-11-06	7.03	7.37	7.00	7.35	167800
2002-11-07	7.30	7.35	7.15	7.25	71200
2002-11-08	7.25	7.25	6.95	7.00	229800
2002-11-11	7.00	7.00	6.83	6.83	60000
2002-11-12	6.84	7.00	6.84	6.91	151400
2002-11-13	6.90	7.06	6.83	7.05	127400
2002-11-14	7.06	7.06	6.96	7.00	136800
2002-11-15	6.99	7.00	6.93	7.00	45800
2002-11-18	6.95	6.99	6.85	6.93	150800
2002-11-19	6.91	7.00	6.85	6.87	72800
2002-11-20	6.92	7.25	6.91	7.15	162000
2002-11-21	7.16	7.17	7.08	7.09	129400
2002-11-22	7.08	7.13	7.03	7.11	90400
2002-11-25	7.08	7.12	6.94	7.10	98600
2002-11-26	7.09	7.09	6.93	7.02	84400
2002-11-27	7.02	7.22	7.02	7.21	103600
2002-11-29	7.22	7.25	7.11	7.16	46000
2002-12-02	7.16	7.30	7.07	7.30	122000
2002-12-03	7.25	7.30	7.13	7.20	90400
2002-12-04	7.15	7.22	7.11	7.14	56600
2002-12-05	7.19	7.19	7.08	7.11	61000
2002-12-06	7.11	7.20	7.10	7.18	152600
2002-12-09	7.15	7.15	6.94	6.95	107200
2002-12-10	7.00	7.01	6.94	6.97	99600
2002-12-11	6.96	6.98	6.80	6.88	102000
2002-12-12	6.88	6.94	6.88	6.91	71000
2002-12-13	6.83	6.84	6.58	6.66	217600
2002-12-16	6.70	6.77	6.60	6.77	222000
2002-12-17	6.75	6.84	6.70	6.80	67000
2002-12-18	6.79	6.79	6.55	6.55	92800
2002-12-19	6.55	6.68	6.55	6.63	100200
2002-12-20	6.68	6.75	6.63	6.75	157200
2002-12-23	6.73	6.79	6.62	6.68	104000
2002-12-24	6.63	6.80	6.63	6.76	88400
2002-12-26	6.80	6.90	6.80	6.87	325400
2002-12-27	6.82	6.85	6.63	6.79	294600
2002-12-30	6.74	6.95	6.70	6.95	299400
2002-12-31	7.00	7.08	6.82	7.02	264400
2003-01-02	7.00	7.07	6.91	7.07	71200
2003-01-03	7.07	7.14	6.95	7.09	111200
2003-01-06	7.04	7.14	7.04	7.08	116800
2003-01-07	7.05	7.07	6.89	6.93	166400
2003-01-08	6.93	6.93	6.76	6.77	143000
2003-01-09	6.80	6.88	6.76	6.83	189400
2003-01-10	6.82	6.84	6.72	6.75	114800
2003-01-13	6.80	6.80	6.65	6.70	192000
2003-01-14	6.73	6.90	6.64	6.80	212400
2003-01-15	6.80	6.80	6.70	6.71	80200
2003-01-16	6.66	6.80	6.58	6.58	170800
2003-01-17	6.58	6.64	6.38	6.44	213800
2003-01-21	6.44	6.50	6.38	6.41	152400
2003-01-22	6.43	6.43	6.16	6.18	131800
2003-01-23	6.18	6.18	6.07	6.08	133000
2003-01-24	6.07	6.07	5.97	6.01	204000
2003-01-27	6.03	6.03	5.85	5.85	166400
2003-01-28	5.90	6.02	5.77	6.01	141800
2003-01-29	5.96	6.07	5.81	6.04	137200
2003-01-30	6.06	6.08	5.94	6.00	97400
2003-01-31	5.98	6.04	5.94	6.00	68400
2003-02-03	6.05	6.22	5.93	6.11	168600
2003-02-04	6.13	6.18	6.04	6.06	471600
2003-02-05	6.11	6.17	5.98	5.98	232800
2003-02-06	6.00	6.06	5.93	5.99	273800
2003-02-07	5.95	6.04	5.84	5.84	143800
2003-02-10	5.87	5.93	5.82	5.83	84200
2003-02-11	5.85	5.98	5.78	5.98	142000
2003-02-12	5.93	5.93	5.70	5.70	148600
2003-02-13	5.70	5.71	5.47	5.55	219800
2003-02-14	5.60	5.61	5.50	5.57	263000
2003-02-18	5.58	5.70	5.55	5.70	217600
2003-02-19	5.65	5.90	5.55	5.70	338200
2003-02-20	5.68	5.68	5.50	5.52	271200
2003-02-21	5.52	5.55	5.40	5.45	192800
2003-02-24	5.45	5.48	5.29	5.30	101600
2003-02-25	5.25	5.48	5.22	5.46	94600
2003-02-26	5.43	5.53	5.35	5.46	1167600
2003-02-27	5.50	5.62	5.42	5.48	122000
2003-02-28	5.53	5.55	5.42	5.50	143200
2003-03-03	5.49	5.50	5.38	5.40	1042000
2003-03-04	5.45	5.55	5.35	5.49	162600
2003-03-05	5.49	5.57	5.35	5.48	114800
2003-03-06	5.43	5.50	5.37	5.42	99800
2003-03-07	5.47	5.53	5.40	5.44	92400
2003-03-10	5.49	5.49	5.24	5.24	146400
2003-03-11	5.24	5.34	5.16	5.28	102600
2003-03-12	5.25	5.31	5.16	5.26	65000
2003-03-13	5.31	5.32	5.20	5.29	319400
2003-03-14	5.30	5.30	5.08	5.20	178000
2003-03-17	5.20	5.39	5.19	5.39	150000
2003-03-18	5.34	5.36	5.20	5.35	125600
2003-03-19	5.40	5.58	5.37	5.56	167600
2003-03-20	5.51	5.70	5.42	5.70	170400
2003-03-21	5.65	5.75	5.38	5.75	239800
2003-03-24	5.70	5.79	5.56	5.78	322200
2003-03-25	5.83	5.90	5.70	5.75	440600
2003-03-26	5.72	5.84	5.71	5.79	620000
2003-03-27	5.76	5.82	5.70	5.75	213800
2003-03-28	5.78	5.85	5.72	5.79	269800
2003-03-31	5.77	5.88	5.70	5.81	221400
2003-04-01	5.80	5.85	5.71	5.82	169800
2003-04-02	5.82	5.87	5.79	5.80	257800
2003-04-03	5.81	6.03	5.75	5.97	160800
2003-04-04	5.97	6.11	5.80	6.00	103600
2003-04-07	6.05	6.19	6.05	6.14	98600
2003-04-08	6.09	6.10	5.98	6.03	164800
2003-04-09	6.03	6.05	5.85	5.89	116200
2003-04-10	5.89	5.92	5.86	5.92	51200
2003-04-11	5.92	5.96	5.77	5.80	90400
2003-04-14	5.80	5.82	5.70	5.75	220200
2003-04-15	5.70	5.71	5.58	5.70	279000
2003-04-16	5.75	5.81	5.63	5.64	164000
2003-04-17	5.75	6.13	5.75	6.13	555800
2003-04-21	6.13	6.18	5.97	6.00	559200
2003-04-22	5.98	6.06	5.97	6.00	688600
2003-04-23	5.98	6.12	5.98	6.05	356800
2003-04-24	6.05	6.12	6.00	6.07	108400
2003-04-25	6.06	6.06	6.00	6.01	66800
2003-04-28	6.01	6.21	6.01	6.19	141000
2003-04-29	6.24	6.24	6.15	6.17	96600
2003-04-30	6.19	6.25	6.09	6.13	142400
2003-05-01	6.18	6.18	6.10	6.13	180400
2003-05-02	6.15	6.25	6.15	6.22	67400
2003-05-05	6.25	6.33	6.23	6.24	145200
2003-05-06	6.24	6.42	6.24	6.36	169800
2003-05-07	6.36	6.44	6.31	6.31	152200
2003-05-08	6.26	6.53	6.26	6.38	170200
2003-05-09	6.35	6.53	6.35	6.51	148600
2003-05-12	6.46	6.73	6.46	6.63	199600
2003-05-13	6.68	6.71	6.47	6.52	176200
2003-05-14	6.47	6.63	6.45	6.52	114400
2003-05-15	6.62	6.83	6.48	6.73	390200
2003-05-16	6.68	6.68	6.53	6.54	242200
2003-05-19	6.58	6.68	6.51	6.62	352200
2003-05-20	6.58	6.58	6.40	6.47	205600
2003-05-21	6.49	6.50	6.37	6.39	144400
2003-05-22	6.34	6.43	6.33	6.33	114400
2003-05-23	6.35	6.57	6.31	6.47	125400
2003-05-27	6.42	6.58	6.30	6.50	149200
2003-05-28	6.55	6.55	6.44	6.52	138200
2003-05-29	6.55	6.68	6.55	6.63	77800
2003-05-30	6.68	6.86	6.68	6.86	128600
2003-06-02	6.81	6.95	6.78	6.92	177600
2003-06-03	6.92	6.97	6.80	6.96	104600
2003-06-04	6.96	7.16	6.96	7.15	197200
2003-06-05	7.10	7.30	7.08	7.27	110400
2003-06-06	7.32	7.49	7.32	7.41	322200
2003-06-09	7.36	7.36	7.12	7.15	262400
2003-06-10	7.15	7.27	7.01	7.27	84800
2003-06-11	7.25	7.25	7.09	7.23	165200
2003-06-12	7.20	7.31	7.18	7.27	72600
2003-06-13	7.27	7.35	7.22	7.24	96800
2003-06-16	7.29	7.29	7.20	7.27	243800
2003-06-17	7.22	7.27	7.17	7.24	183600
2003-06-18	7.03	7.18	7.03	7.14	95200
2003-06-19	7.09	7.17	7.01	7.07	115600
2003-06-20	7.04	7.07	6.70	6.85	412600
2003-06-23	6.90	6.90	6.67	6.73	198000
2003-06-24	6.78	6.84	6.56	6.79	200200
2003-06-25	6.74	6.78	6.62	6.78	244400
2003-06-26	6.83	6.85	6.65	6.84	99200
2003-06-27	6.79	6.94	6.76	6.86	117800
2003-06-30	6.91	7.00	6.73	6.96	469800
2003-07-01	7.01	7.04	6.80	6.87	132400
2003-07-02	6.92	7.00	6.81	6.95	323400
2003-07-03	6.90	6.98	6.88	6.96	54400
2003-07-07	7.01	7.06	6.96	7.06	153000
2003-07-08	7.01	7.04	6.95	7.01	133000
2003-07-09	6.96	7.03	6.91	7.02	748400
2003-07-10	7.00	7.09	7.00	7.02	383000
2003-07-11	6.97	7.00	6.88	6.99	107000
2003-07-14	7.04	7.16	6.78	6.81	149400
2003-07-15	6.86	7.00	6.86	7.00	139600
2003-07-16	7.00	7.00	6.89	7.00	97200
2003-07-17	6.95	7.00	6.85	6.91	279600
2003-07-18	6.86	6.98	6.83	6.95	51800
2003-07-21	6.90	6.90	6.65	6.70	122200
2003-07-22	6.73	6.94	6.72	6.93	105400
2003-07-23	6.95	7.08	6.85	7.07	219200
2003-07-24	7.27	7.70	7.15	7.21	499200
2003-07-25	7.26	7.30	7.13	7.20	224600
2003-07-28	7.15	7.29	7.15	7.23	147400
2003-07-29	7.28	7.30	7.05	7.14	143800
2003-07-30	7.19	7.24	7.15	7.18	84400
2003-07-31	7.21	7.42	7.20	7.38	180400
2003-08-01	7.33	7.35	7.14	7.28	158000
2003-08-04	7.33	7.33	7.08	7.20	181400
2003-08-05	7.23	7.23	6.92	7.03	173800
2003-08-06	7.08	7.11	6.93	7.05	167000
2003-08-07	7.03	7.10	6.88	7.05	171200
2003-08-08	7.08	7.18	6.94	7.06	109600
2003-08-11	7.03	7.05	6.88	7.02	151400
2003-08-12	7.05	7.26	7.03	7.20	238400
2003-08-13	7.18	7.46	7.18	7.46	374000
2003-08-14	7.61	7.61	7.45	7.52	834200
2003-08-15	7.52	7.52	7.15	7.34	204400
2003-08-18	7.37	7.57	7.37	7.50	142000
2003-08-19	7.50	7.71	7.49	7.65	592000
2003-08-20	7.58	7.89	7.55	7.83	1038400
2003-08-21	7.83	8.04	7.78	7.95	476600
2003-08-22	7.96	7.96	7.54	7.58	370200
2003-08-25	7.53	7.54	7.35	7.53	132200
2003-08-26	7.53	7.61	7.41	7.61	199000
2003-08-27	7.61	7.70	7.51	7.67	235800
2003-08-28	7.68	7.85	7.58	7.75	274800
2003-08-29	7.76	7.92	7.76	7.83	202000
2003-09-02	7.85	8.00	7.80	8.00	689200
2003-09-03	8.00	8.00	7.91	8.00	87600
2003-09-04	7.95	8.00	7.93	8.00	197000
2003-09-05	7.96	8.05	7.92	7.98	173400
2003-09-08	8.00	8.14	7.96	8.07	198400
2003-09-09	8.07	8.36	8.06	8.26	382800
2003-09-10	8.23	8.25	8.08	8.14	296400
2003-09-11	8.10	8.26	8.10	8.20	710800
2003-09-12	8.18	8.38	8.18	8.37	224000
2003-09-15	8.37	8.39	8.13	8.21	168000
2003-09-16	8.23	8.42	8.20	8.42	317800
2003-09-17	8.42	8.42	8.15	8.21	205600
2003-09-18	8.17	8.18	8.07	8.12	237800
2003-09-19	8.08	8.19	8.08	8.13	162000
2003-09-22	8.08	8.08	7.95	8.01	141000
2003-09-23	7.98	8.17	7.75	8.11	849000
2003-09-24	8.18	8.30	7.93	8.00	181600
2003-09-25	8.00	8.03	7.88	7.88	335000
2003-09-26	7.84	7.84	7.53	7.65	304000
2003-09-29	7.61	8.00	7.56	7.97	279600
2003-09-30	7.97	8.02	7.85	7.93	216200
2003-10-01	8.00	8.50	8.00	8.50	375800
2003-10-02	8.35	8.48	8.20	8.44	587600
2003-10-03	8.44	8.74	8.44	8.74	630800
2003-10-06	8.75	8.78	8.62	8.70	516200
2003-10-07	8.68	8.88	8.65	8.88	351600
2003-10-08	8.88	9.04	8.84	9.03	421000
2003-10-09	9.00	9.20	8.81	8.83	1579000
2003-10-10	8.78	9.00	8.76	8.97	323600
2003-10-13	9.00	9.22	8.91	8.99	305400
2003-10-14	8.95	9.19	8.95	9.04	218800
2003-10-15	9.04	9.04	8.28	8.71	753600
2003-10-16	8.72	8.76	8.45	8.56	684800
2003-10-17	8.61	8.63	8.34	8.43	653400
2003-10-20	8.48	8.54	8.37	8.39	387200
2003-10-21	8.43	8.50	8.25	8.33	283000
2003-10-22	8.25	8.28	7.88	7.98	532200
2003-10-23	7.65	7.78	7.65	7.67	711400
2003-10-24	7.64	7.68	7.46	7.58	425400
2003-10-27	7.64	7.89	7.64	7.79	271400
2003-10-28	7.80	7.81	7.62	7.78	451400
2003-10-29	7.70	7.78	7.59	7.63	463400
2003-10-30	7.62	7.72	7.60	7.63	370600
2003-10-31	7.66	7.70	7.60	7.65	401200
2003-11-03	7.63	7.68	7.53	7.62	381200
2003-11-04	7.62	7.65	7.51	7.63	297200
2003-11-05	7.58	7.64	7.54	7.55	311600
2003-11-06	7.49	7.56	7.45	7.49	392600
2003-11-07	7.47	7.58	7.33	7.54	508000
2003-11-10	7.45	7.45	7.22	7.34	598200
2003-11-11	7.55	7.61	7.43	7.45	6927200
2003-11-12	7.55	7.57	7.45	7.48	2607000
2003-11-13	7.51	7.72	7.50	7.69	750200
2003-11-14	7.66	7.90	7.66	7.88	1240400
2003-11-17	7.83	7.90	7.70	7.88	723200
2003-11-18	7.89	7.89	7.65	7.68	498400
2003-11-19	7.65	7.74	7.50	7.68	310600
2003-11-20	7.63	7.86	7.56	7.69	396600
2003-11-21	7.74	7.85	7.73	7.81	527800
2003-11-24	7.86	8.00	7.81	7.92	466000
2003-11-25	7.86	7.96	7.77	7.87	283000
2003-11-26	7.89	7.89	7.76	7.89	211000
2003-11-28	7.89	7.93	7.82	7.83	91800
2003-12-01	7.90	8.12	7.86	8.12	838800
2003-12-02	8.10	8.20	8.06	8.18	342000
2003-12-03	8.25	8.28	8.13	8.28	444000
2003-12-04	8.23	8.33	8.12	8.33	432600
2003-12-05	8.28	8.28	8.15	8.26	435000
2003-12-08	8.25	8.35	8.25	8.33	613200
2003-12-09	8.33	8.41	8.33	8.41	575600
2003-12-10	8.38	8.43	8.26	8.41	510800
2003-12-11	8.40	8.48	8.37	8.48	228000
2003-12-12	8.50	8.66	8.40	8.66	439400
2003-12-15	8.69	8.83	8.55	8.65	524400
2003-12-16	8.60	8.78	8.57	8.74	547200
2003-12-17	8.71	8.71	8.42	8.50	681400
2003-12-18	8.52	8.65	8.44	8.59	198800
2003-12-19	8.59	8.67	8.45	8.65	424000
2003-12-22	8.60	8.64	8.46	8.51	391000
2003-12-23	8.39	8.68	8.34	8.68	185800
2003-12-24	8.63	8.63	8.47	8.55	67800
2003-12-26	8.55	8.55	8.40	8.53	155400
2003-12-29	8.53	8.57	8.48	8.53	262000
2003-12-30	8.52	8.72	8.49	8.70	627400
2003-12-31	8.70	8.73	8.48	8.52	169800
2004-01-02	8.55	8.72	8.45	8.50	195400
2004-01-05	8.60	8.65	8.55	8.57	198600
2004-01-06	8.53	8.60	8.48	8.52	275200
2004-01-07	8.47	8.51	8.30	8.47	261400
2004-01-08	8.47	8.55	8.45	8.50	146600
2004-01-09	8.49	8.65	8.46	8.60	441000
2004-01-12	8.58	8.60	8.30	8.39	442000
2004-01-13	8.43	8.48	8.13	8.45	245400
2004-01-14	8.43	8.48	8.33	8.40	218200
2004-01-15	8.48	8.52	8.33	8.50	218400
2004-01-16	8.47	8.60	8.43	8.49	272400
2004-01-20	8.43	8.59	8.20	8.54	434200
2004-01-21	8.47	8.48	8.25	8.35	293000
2004-01-22	8.35	8.50	8.35	8.42	219200
2004-01-23	8.49	8.49	8.35	8.48	174200
2004-01-26	8.50	8.72	8.44	8.72	248400
2004-01-27	8.72	8.72	8.38	8.42	183800
2004-01-28	8.47	8.54	8.26	8.26	155200
2004-01-29	8.28	8.31	8.01	8.13	251600
2004-01-30	8.10	8.17	7.93	8.14	189400
2004-02-02	8.14	8.25	7.95	8.01	262200
2004-02-03	8.06	8.06	7.92	8.04	181800
2004-02-04	8.00	8.00	7.81	7.93	327000
2004-02-05	7.93	7.94	7.68	7.82	257800
2004-02-06	7.87	8.19	7.79	8.10	193600
2004-02-09	8.11	8.11	7.97	8.08	246400
2004-02-10	8.10	8.16	8.04	8.12	367400
2004-02-11	8.15	8.19	8.08	8.19	240000
2004-02-12	8.25	8.35	8.20	8.23	274800
2004-02-13	8.22	8.30	8.03	8.18	237400
2004-02-17	8.18	8.24	8.09	8.22	158400
2004-02-18	8.43	8.45	7.94	8.09	484400
2004-02-19	8.18	8.25	7.88	7.95	425000
2004-02-20	8.00	8.03	7.73	7.80	519800
2004-02-23	7.85	7.85	7.62	7.70	435600
2004-02-24	7.80	7.92	7.71	7.80	484000
2004-02-25	7.75	7.89	7.70	7.79	575200
2004-02-26	7.79	7.90	7.70	7.84	248200
2004-02-27	7.85	7.96	7.77	7.93	177000
2004-03-01	7.89	8.03	7.61	8.00	285000
2004-03-02	8.00	8.20	8.00	8.15	256600
2004-03-03	8.08	8.10	7.88	7.92	262600
2004-03-04	7.98	8.00	7.78	7.80	130000
2004-03-05	7.83	7.94	7.72	7.85	237600
2004-03-08	7.85	7.92	7.63	7.64	249600
2004-03-09	7.70	7.75	7.53	7.57	177400
2004-03-10	7.63	7.68	7.27	7.37	261800
2004-03-11	7.40	7.51	7.20	7.24	299200
2004-03-12	7.29	7.70	7.26	7.50	322000
2004-03-15	7.53	7.55	7.38	7.42	208000
2004-03-16	7.43	7.53	7.26	7.38	224600
2004-03-17	7.43	7.43	7.31	7.34	380600
2004-03-18	7.38	7.38	7.20	7.30	188800
2004-03-19	7.38	7.38	7.16	7.25	163000
2004-03-22	7.25	7.25	6.96	7.01	198600
2004-03-23	7.05	7.16	7.00	7.05	180800
2004-03-24	7.05	7.05	6.86	6.89	261400
2004-03-25	6.93	7.05	6.89	7.02	436800
2004-03-26	7.07	7.13	7.03	7.04	308800
2004-03-29	7.08	7.20	7.00	7.09	762600
2004-03-30	7.08	7.13	7.02	7.11	1161800
2004-03-31	7.12	7.22	7.05	7.12	660400
2004-04-01	7.20	7.26	7.10	7.22	369200
2004-04-02	7.23	7.43	7.23	7.33	379400
2004-04-05	7.35	7.38	7.17	7.27	283400
2004-04-06	7.23	7.26	7.18	7.24	219000
2004-04-07	7.19	7.40	7.12	7.18	373800
2004-04-08	7.23	7.23	7.02	7.04	214400
2004-04-12	7.01	7.20	7.00	7.12	451000
2004-04-13	7.12	7.12	6.84	6.93	312400
2004-04-14	6.88	7.04	6.81	6.97	324000
2004-04-15	6.97	7.09	6.97	7.03	305800
2004-04-16	7.07	7.45	7.04	7.45	2524000
2004-04-19	7.50	7.59	7.37	7.53	459000
2004-04-20	7.63	7.75	7.35	7.35	1290800
2004-04-21	7.35	7.50	7.13	7.49	444800
2004-04-22	7.88	8.16	7.83	8.10	2159200
2004-04-23	8.10	8.18	7.85	8.13	1027000
2004-04-26	8.15	8.20	7.99	8.03	724600
2004-04-27	8.01	8.12	8.00	8.10	386800
2004-04-28	8.05	8.07	8.00	8.03	410600
2004-04-29	8.10	8.18	8.00	8.06	528800
2004-04-30	8.06	8.15	8.03	8.15	446000
2004-05-03	8.15	8.35	8.12	8.33	572400
2004-05-04	8.33	8.45	8.29	8.43	765600
2004-05-05	8.43	8.43	8.28	8.28	616400
2004-05-06	8.28	8.33	8.13	8.28	417600
2004-05-07	8.26	8.31	8.10	8.13	470400
2004-05-10	8.08	8.08	7.78	7.82	349400
2004-05-11	7.92	8.04	7.85	8.00	231200
2004-05-12	8.01	8.21	7.88	8.20	416000
2004-05-13	8.21	8.25	8.10	8.20	568400
2004-05-14	8.15	8.32	8.08	8.13	1448000
2004-05-17	8.13	8.23	8.01	8.14	334200
2004-05-18	8.24	8.24	8.13	8.21	195400
2004-05-19	8.28	8.33	8.04	8.13	308800
2004-05-20	8.08	8.35	8.08	8.30	306200
2004-05-21	8.30	8.30	8.11	8.22	326200
2004-05-24	8.28	8.41	8.28	8.41	100000
2004-05-25	8.41	8.50	8.22	8.50	212400
2004-05-26	8.43	8.47	8.29	8.40	229000
2004-05-27	8.43	8.48	8.28	8.44	171600
2004-05-28	8.44	8.44	8.25	8.25	354600
2004-06-01	8.25	8.45	8.23	8.45	209000
2004-06-02	8.40	8.55	8.36	8.55	157400
2004-06-03	8.55	8.55	8.19	8.20	231000
2004-06-04	8.23	8.30	8.15	8.26	1101400
2004-06-07	8.35	8.57	8.30	8.50	279000
2004-06-08	8.48	8.51	8.41	8.50	352800
2004-06-09	8.50	8.69	8.47	8.64	782200
2004-06-10	8.63	8.65	8.40	8.47	247600
2004-06-14	8.47	8.54	8.34	8.36	208600
2004-06-15	8.34	8.68	8.34	8.63	198400
2004-06-16	8.63	8.70	8.53	8.65	156200
2004-06-17	8.65	8.81	8.48	8.79	303600
2004-06-18	8.79	9.00	8.70	9.00	777000
2004-06-21	9.00	9.11	8.97	9.05	791200
2004-06-22	9.04	9.20	9.00	9.05	920800
2004-06-23	9.08	9.12	8.88	9.10	544000
2004-06-24	9.10	9.17	9.06	9.10	309000
2004-06-25	9.08	9.19	8.95	9.08	603400
2004-06-28	9.09	9.10	8.95	9.02	671800
2004-06-29	8.98	9.15	8.98	9.15	397600
2004-06-30	9.13	9.13	8.95	9.02	339400
2004-07-01	9.02	9.03	8.81	8.88	380400
2004-07-02	8.87	8.87	8.70	8.74	232800
2004-07-06	8.70	8.80	8.63	8.70	202000
2004-07-07	8.70	8.86	8.70	8.86	237800
2004-07-08	8.86	9.02	8.78	8.78	420000
2004-07-09	8.80	8.88	8.71	8.87	262400
2004-07-12	8.87	8.97	8.87	8.90	173800
2004-07-13	8.90	8.98	8.90	8.92	194400
2004-07-14	8.92	9.41	8.90	9.34	1064600
2004-07-15	9.33	9.44	9.28	9.29	514600
2004-07-16	9.29	9.33	9.20	9.30	385000
2004-07-19	9.30	9.39	9.25	9.25	416200
2004-07-20	9.24	9.25	9.20	9.23	313600
2004-07-21	9.23	9.23	8.98	8.98	376400
2004-07-22	8.95	9.08	8.83	9.03	639000
2004-07-23	9.05	9.20	9.00	9.13	456600
2004-07-26	9.17	9.21	9.11	9.15	556800
2004-07-27	9.20	9.20	9.13	9.15	558200
2004-07-28	9.08	9.15	8.96	9.10	305600
2004-07-29	9.10	9.12	8.98	9.09	233600
2004-07-30	9.09	9.10	8.96	9.10	199400
2004-08-02	9.05	9.07	8.85	9.01	151400
2004-08-03	8.98	9.15	8.89	9.00	277000
2004-08-04	8.95	9.15	8.75	9.13	616000
2004-08-05	9.10	9.14	8.81	8.83	241000
2004-08-06	8.81	8.85	8.49	8.52	358400
2004-08-09	8.55	8.56	8.38	8.51	316000
2004-08-10	8.55	8.81	8.53	8.72	114600
2004-08-11	8.65	8.75	8.52	8.65	159000
2004-08-12	8.53	8.63	8.40	8.43	252800
2004-08-13	8.50	8.56	8.35	8.45	105000
2004-08-16	8.50	8.73	8.50	8.67	112400
2004-08-17	8.75	8.75	8.45	8.55	110000
2004-08-18	8.48	8.80	8.45	8.80	135200
2004-08-19	8.73	8.80	8.40	8.49	121800
2004-08-20	8.50	8.79	8.50	8.75	152600
2004-08-23	8.75	8.76	8.53	8.63	152200
2004-08-24	8.68	8.76	8.52	8.57	361000
2004-08-25	8.57	8.67	8.51	8.59	285000
2004-08-26	8.58	8.62	8.42	8.45	317400
2004-08-27	8.50	8.87	8.50	8.83	797400
2004-08-30	8.75	8.86	8.65	8.75	171200
2004-08-31	8.80	8.82	8.48	8.56	274000
2004-09-01	8.51	8.52	8.28	8.38	342200
2004-09-02	8.38	8.80	8.38	8.79	229000
2004-09-03	8.79	8.90	8.55	8.76	129000
2004-09-07	8.88	9.12	8.88	9.00	521800
2004-09-08	8.95	9.01	8.67	8.68	361000
2004-09-09	8.80	8.97	8.80	8.84	787200
2004-09-10	8.84	8.94	8.72	8.85	528200
2004-09-13	8.90	8.99	8.81	8.86	180200
2004-09-14	8.91	8.92	8.70	8.75	332000
2004-09-15	8.73	8.78	8.71	8.76	235600
2004-09-16	8.76	8.83	8.69	8.75	206600
2004-09-17	8.80	8.80	8.60	8.65	440800
2004-09-20	8.63	8.90	8.63	8.85	1133200
2004-09-21	8.85	8.90	8.79	8.87	282800
2004-09-22	8.88	8.95	8.80	8.90	332400
2004-09-23	8.90	8.96	8.81	8.89	173400
2004-09-24	8.95	9.13	8.94	9.01	568400
2004-09-27	8.98	9.00	8.88	8.89	215600
2004-09-28	9.01	9.30	9.00	9.27	704000
2004-09-29	9.23	9.38	9.17	9.17	467800
2004-09-30	9.11	9.46	9.07	9.35	487400
2004-10-01	9.30	9.60	9.29	9.55	391000
2004-10-04	9.56	9.57	9.42	9.43	304200
2004-10-05	9.31	9.52	9.28	9.50	307000
2004-10-06	9.55	9.88	9.55	9.88	433200
2004-10-07	9.88	9.90	9.61	9.61	338800
2004-10-08	9.62	9.62	9.35	9.45	481800
2004-10-11	9.45	9.65	9.40	9.65	227200
2004-10-12	9.55	9.58	9.40	9.52	248600
2004-10-13	9.58	9.70	9.47	9.50	391600
2004-10-14	9.50	9.58	9.38	9.47	237400
2004-10-15	9.47	9.77	9.41	9.70	387400
2004-10-18	9.71	9.73	9.58	9.68	514600
2004-10-19	9.75	9.79	9.25	9.28	378600
2004-10-20	9.20	9.41	9.16	9.30	385200
2004-10-21	9.30	9.99	9.25	9.99	863200
2004-10-22	9.99	9.99	9.46	9.47	348200
2004-10-25	9.31	9.87	9.30	9.80	414200
2004-10-26	9.75	9.84	9.52	9.75	620000
2004-10-27	9.75	10.00	9.68	9.97	452000
2004-10-28	9.91	10.13	9.88	10.03	665400
2004-10-29	10.12	10.25	9.92	10.14	435600
2004-11-01	10.24	10.24	10.03	10.16	306000
2004-11-02	10.16	10.21	10.05	10.14	284400
2004-11-03	10.16	10.23	10.01	10.15	264800
2004-11-04	10.13	10.26	10.03	10.26	274600
2004-11-05	10.36	10.54	10.21	10.45	373800
2004-11-08	10.46	10.57	10.30	10.53	248800
2004-11-09	10.50	10.64	10.43	10.62	352800
2004-11-10	10.58	10.77	10.54	10.73	384600
2004-11-11	10.73	10.98	10.73	10.91	500600
2004-11-12	10.90	10.98	10.87	10.96	502200
2004-11-15	11.00	11.14	10.98	11.14	534800
2004-11-16	11.14	11.16	11.01	11.07	506600
2004-11-17	11.13	11.35	11.01	11.19	578400
2004-11-18	11.15	11.20	10.81	10.85	634400
2004-11-19	10.80	10.80	10.60	10.63	724600
2004-11-22	10.65	10.88	10.61	10.88	1053400
2004-11-23	10.87	10.90	10.58	10.76	951400
2004-11-24	10.78	10.88	10.65	10.80	391200
2004-11-26	10.83	10.96	10.83	10.90	85600
2004-11-29	10.86	10.88	10.63	10.65	496200
2004-11-30	10.65	10.69	10.29	10.29	1235200
2004-12-01	10.18	10.48	9.91	10.17	1009200
2004-12-02	10.15	10.32	10.08	10.31	567400
2004-12-03	10.28	10.28	9.97	9.99	338000
2004-12-06	9.99	9.99	9.83	9.86	428400
2004-12-07	9.86	9.96	9.66	9.75	386000
2004-12-08	9.72	9.80	9.60	9.72	306200
2004-12-09	9.65	9.75	9.48	9.72	463400
2004-12-10	9.69	9.72	9.49	9.58	420200
2004-12-13	9.55	9.67	9.51	9.65	760200
2004-12-14	9.68	10.07	9.56	9.98	1004800
2004-12-15	9.98	10.09	9.90	10.00	403400
2004-12-16	10.00	10.03	9.87	9.87	294000
2004-12-17	9.87	10.18	9.85	10.08	718200
2004-12-20	10.08	10.14	9.98	10.14	482600
2004-12-21	10.20	10.48	10.18	10.48	680400
2004-12-22	10.50	10.53	10.25	10.43	306600
2004-12-23	10.43	10.49	10.35	10.36	175000
2004-12-27	10.38	10.44	10.22	10.39	174600
2004-12-28	10.39	10.63	10.25	10.61	525400
2004-12-29	10.58	10.69	10.52	10.67	438000
2004-12-30	10.64	10.80	10.64	10.75	599000
2004-12-31	10.75	10.75	10.60	10.66	194200
2005-01-03	10.63	10.77	10.38	10.43	732400
2005-01-04	10.43	10.48	10.08	10.10	457600
2005-01-05	10.05	10.36	9.87	9.87	596400
2005-01-06	9.87	10.15	9.87	9.94	348600
2005-01-07	9.90	9.98	9.67	9.67	433400
2005-01-10	9.77	9.93	9.66	9.79	529600
2005-01-11	9.74	9.74	9.40	9.55	329200
2005-01-12	9.58	9.58	9.25	9.52	306600
2005-01-13	9.48	9.50	9.35	9.43	408000
2005-01-14	9.35	9.57	9.30	9.50	305400
2005-01-18	9.50	9.85	9.44	9.77	474200
2005-01-19	9.77	9.83	9.45	9.49	262400
2005-01-20	9.40	9.50	9.34	9.35	312800
2005-01-21	9.36	9.58	9.36	9.47	445400
2005-01-24	9.50	9.53	9.12	9.12	605000
2005-01-25	9.20	9.34	9.01	9.03	446200
2005-01-26	9.13	9.19	9.00	9.17	271400
2005-01-27	9.13	9.17	9.03	9.11	275600
2005-01-28	9.11	9.15	9.04	9.13	328800
2005-01-31	9.18	9.49	9.13	9.32	273800
2005-02-01	9.30	9.46	9.29	9.40	413800
2005-02-02	9.37	9.38	9.21	9.30	212200
2005-02-03	9.28	9.30	9.12	9.24	215200
2005-02-04	9.18	9.24	9.07	9.11	262600
2005-02-07	9.08	9.28	9.07	9.18	449600
2005-02-08	9.18	9.22	9.10	9.16	213400
2005-02-09	9.16	9.22	8.89	8.90	322200
2005-02-10	8.89	8.96	8.87	8.93	471800
2005-02-11	8.90	9.06	8.82	9.00	417000
2005-02-14	8.98	9.23	8.98	9.23	783600
2005-02-15	9.18	9.25	9.08	9.08	388000
2005-02-16	9.08	9.24	9.08	9.13	250400
2005-02-17	9.13	9.32	9.10	9.17	406000
2005-02-18	9.23	9.27	9.01	9.10	352600
2005-02-22	9.02	9.09	8.27	8.38	1089000
2005-02-23	8.38	8.62	8.35	8.50	2637800
2005-02-24	8.54	8.67	8.40	8.64	923000
2005-02-25	8.64	9.05	8.64	9.04	1123400
2005-02-28	9.05	9.23	9.03	9.21	1068800
2005-03-01	9.18	9.34	9.10	9.31	1050800
2005-03-02	9.29	9.38	9.10	9.18	585600
2005-03-03	9.23	9.40	9.14	9.28	487000
2005-03-04	9.33	9.73	9.33	9.62	602000
2005-03-07	9.56	9.68	9.55	9.66	483400
2005-03-08	9.63	9.68	9.50	9.58	1257200
2005-03-09	9.50	9.60	9.36	9.47	382800
2005-03-10	9.45	9.62	9.33	9.44	655600
2005-03-11	9.43	9.60	9.42	9.50	350000
2005-03-14	9.55	9.69	9.40	9.55	297200
2005-03-15	9.99	10.70	9.90	10.57	2657200
2005-03-16	10.57	10.75	10.39	10.50	781800
2005-03-17	10.48	10.52	9.95	10.15	1096400
2005-03-18	10.35	10.37	10.13	10.23	762800
2005-03-21	10.20	10.42	10.16	10.30	368400
2005-03-22	10.35	10.51	10.31	10.36	786600
2005-03-23	10.35	10.59	10.35	10.49	558600
2005-03-24	10.42	10.63	10.42	10.57	643400
2005-03-28	10.57	10.57	10.15	10.33	821000
2005-03-29	10.25	10.34	9.99	10.01	606600
2005-03-30	10.00	10.36	10.00	10.36	665200
2005-03-31	10.31	10.45	10.19	10.25	712600
2005-04-01	10.30	10.38	10.20	10.32	566600
2005-04-04	10.28	10.36	10.15	10.30	448000
2005-04-05	10.29	10.50	10.24	10.49	473800
2005-04-06	10.49	10.85	10.45	10.54	728400
2005-04-07	10.54	10.75	10.50	10.75	421200
2005-04-08	10.75	10.75	10.30	10.40	830200
2005-04-11	10.41	10.65	10.14	10.34	643200
2005-04-12	10.34	10.55	10.08	10.48	375600
2005-04-13	10.45	10.46	10.04	10.10	633800
2005-04-14	10.18	10.23	9.76	9.84	587400
2005-04-15	9.86	10.06	9.63	9.63	981800
2005-04-18	9.63	9.71	9.50	9.66	680000
2005-04-19	9.73	9.93	9.67	9.87	523600
2005-04-20	9.99	10.06	9.79	9.87	655400
2005-04-21	10.03	10.10	9.91	10.00	509800
2005-04-22	9.95	10.05	9.75	9.89	452600
2005-04-25	10.00	10.24	9.95	10.21	504400
2005-04-26	10.20	10.63	10.15	10.27	841000
2005-04-27	10.22	10.50	10.15	10.36	676600
2005-04-28	10.36	10.46	9.97	10.01	442400
2005-04-29	10.10	10.17	9.77	10.00	582600
2005-05-02	10.05	10.25	10.00	10.24	263000
2005-05-03	10.15	10.27	10.02	10.16	380800
2005-05-04	10.15	10.38	10.13	10.27	458400
2005-05-05	10.25	10.45	9.99	10.04	401600
2005-05-06	10.05	10.18	9.87	10.05	346600
2005-05-09	10.00	10.01	9.82	9.97	369200
2005-05-10	9.87	9.90	9.73	9.85	702000
2005-05-11	9.85	10.05	9.70	9.92	306400
2005-05-12	9.99	10.09	9.79	9.85	360000
2005-05-13	9.81	9.95	9.29	9.40	554600
2005-05-16	9.43	9.99	9.41	9.97	575600
2005-05-17	9.92	10.01	9.72	9.98	589000
2005-05-18	10.08	10.47	10.06	10.38	910400
2005-05-19	10.30	10.48	10.09	10.28	313200
2005-05-20	10.20	10.24	10.01	10.12	193800
2005-05-23	10.11	10.35	10.11	10.30	491800
2005-05-24	10.20	10.22	10.00	10.10	212000
2005-05-25	10.00	10.17	9.91	10.01	449200
2005-05-26	10.05	10.33	10.05	10.32	453000
2005-05-27	10.32	10.32	10.00	10.19	353200
2005-05-31	10.19	10.37	10.18	10.35	561200
2005-06-01	10.35	10.48	10.24	10.36	629600
2005-06-02	10.33	10.45	10.26	10.44	394200
2005-06-03	10.38	10.47	10.34	10.42	272200
2005-06-06	10.37	10.37	10.10	10.12	493400
2005-06-07	10.18	10.37	10.16	10.28	554400
2005-06-08	10.30	10.33	9.91	9.98	278200
2005-06-09	10.03	10.25	9.94	10.25	484200
2005-06-10	10.35	10.40	10.16	10.34	416600
2005-06-13	10.33	10.40	10.24	10.38	686800
2005-06-14	10.37	10.54	10.37	10.54	865200
2005-06-15	10.54	10.60	10.39	10.45	859000
2005-06-16	10.43	10.86	10.43	10.80	1781600
2005-06-17	10.83	10.97	10.74	10.91	1175400
2005-06-20	10.95	11.04	10.84	10.99	974000
2005-06-21	10.99	11.20	10.96	11.10	1122800
2005-06-22	11.10	11.15	11.00	11.05	723200
2005-06-23	11.05	11.05	10.71	10.81	453200
2005-06-24	10.76	10.80	10.36	10.47	867400
2005-06-27	10.47	10.47	10.24	10.44	783600
2005-06-28	10.44	10.95	10.42	10.94	568800
2005-06-29	10.98	10.98	10.80	10.95	264800
2005-06-30	10.95	11.01	10.70	10.74	355000
2005-07-01	10.65	10.75	10.57	10.60	575000
2005-07-05	10.60	10.90	10.46	10.80	663200
2005-07-06	10.80	10.89	10.59	10.68	712000
2005-07-07	10.48	10.61	10.38	10.57	683400
2005-07-08	10.57	10.96	10.49	10.92	380400
2005-07-11	10.97	11.26	10.94	11.26	739200
2005-07-12	11.27	11.28	10.90	10.90	657800
2005-07-13	10.90	11.00	10.80	10.93	297600
2005-07-14	10.95	11.18	10.93	11.10	547400
2005-07-15	10.99	11.11	10.91	11.09	183800
2005-07-18	11.08	11.13	10.88	10.88	312400
2005-07-19	11.01	11.18	10.96	11.14	213200
2005-07-20	11.05	11.39	11.00	11.39	454800
2005-07-21	11.35	11.55	11.13	11.17	408200
2005-07-22	11.15	11.48	11.13	11.45	597000
2005-07-25	11.43	11.65	11.41	11.46	599400
2005-07-26	11.75	11.95	11.30	11.45	1399800
2005-07-27	11.48	11.80	11.38	11.63	1403800
2005-07-28	11.66	12.29	11.65	12.20	1350400
2005-07-29	12.17	12.25	12.05	12.22	728200
2005-08-01	12.25	12.34	12.10	12.24	656600
2005-08-02	12.30	12.35	12.20	12.27	385000
2005-08-03	12.26	12.35	12.26	12.31	582000
2005-08-04	12.27	12.32	12.08	12.20	791000
2005-08-05	12.13	12.13	11.97	12.10	372400
2005-08-08	12.15	12.28	11.99	12.04	299000
2005-08-09	12.04	12.35	12.04	12.28	539400
2005-08-10	12.34	12.71	12.32	12.63	940400
2005-08-11	12.61	12.75	12.50	12.67	369600
2005-08-12	12.62	12.63	12.21	12.42	365800
2005-08-15	12.52	12.65	12.33	12.55	462000
2005-08-16	12.58	12.60	12.25	12.45	464600
2005-08-17	12.38	12.50	12.21	12.32	343200
2005-08-18	12.25	12.39	12.10	12.32	431600
2005-08-19	12.38	12.97	12.34	12.87	1262000
2005-08-22	12.95	13.19	12.85	12.85	1467200
2005-08-23	12.90	12.92	12.54	12.67	432000
2005-08-24	12.68	12.68	12.23	12.39	834000
2005-08-25	12.38	12.50	12.30	12.49	249000
2005-08-26	12.40	12.40	12.02	12.17	480000
2005-08-29	12.20	12.73	12.17	12.70	730400
2005-08-30	12.71	12.79	12.47	12.66	854000
2005-08-31	12.88	13.05	12.71	13.00	540200
2005-09-01	13.00	13.13	12.96	12.98	391000
2005-09-02	13.05	13.22	13.05	13.13	316600
2005-09-06	13.20	13.83	13.19	13.48	1091600
2005-09-07	13.49	13.56	13.33	13.50	312600
2005-09-08	13.43	13.48	13.18	13.30	391200
2005-09-09	13.30	13.30	13.10	13.29	324000
2005-09-12	13.27	13.50	13.24	13.44	342600
2005-09-13	13.40	13.41	13.10	13.31	310400
2005-09-14	13.35	13.38	13.06	13.08	215800
2005-09-15	13.13	13.20	12.97	13.05	251200
2005-09-16	13.00	13.39	12.97	13.34	1024200
2005-09-19	13.38	13.41	13.11	13.13	180000
2005-09-20	13.20	13.44	12.86	12.98	480600
2005-09-21	13.03	13.26	12.83	12.98	458200
2005-09-22	13.03	13.21	12.89	13.08	358800
2005-09-23	13.09	13.16	12.87	13.10	261600
2005-09-26	13.18	13.24	12.82	12.95	327000
2005-09-27	12.93	13.08	12.75	12.96	403200
2005-09-28	13.00	13.13	12.78	13.00	567400
2005-09-29	13.05	13.29	12.99	13.24	446800
2005-09-30	13.23	13.70	13.23	13.64	578200
2005-10-03	13.53	14.10	13.43	13.81	718400
2005-10-04	13.80	14.02	13.58	13.59	505000
2005-10-05	13.59	13.59	13.00	13.01	563600
2005-10-06	13.04	13.30	12.72	12.96	682000
2005-10-07	13.10	13.25	12.98	13.09	607800
2005-10-10	13.16	13.40	12.92	12.97	586800
2005-10-11	13.10	13.77	13.08	13.46	1367600
2005-10-12	13.70	13.70	13.08	13.26	471800
2005-10-13	13.23	13.27	12.84	13.16	372800
2005-10-14	13.21	13.23	12.88	13.09	464600
2005-10-17	13.09	13.26	12.90	13.25	245200
2005-10-18	13.18	13.22	12.83	12.83	320000
2005-10-19	12.76	13.10	12.46	13.05	584400
2005-10-20	13.00	13.17	12.65	12.80	327800
2005-10-21	12.75	12.90	12.63	12.72	345800
2005-10-24	12.71	13.13	12.71	12.95	772600
2005-10-25	13.50	13.87	13.15	13.75	1488800
2005-10-26	13.63	14.00	13.51	13.71	1539400
2005-10-27	13.78	13.79	13.24	13.28	488000
2005-10-28	13.38	13.56	13.04	13.25	721600
2005-10-31	13.25	13.73	13.24	13.60	870600
2005-11-01	13.63	13.68	13.27	13.33	674000
2005-11-02	13.25	13.63	13.25	13.45	1014000
2005-11-03	13.50	13.76	13.47	13.54	588400
2005-11-04	13.64	13.64	13.17	13.36	745000
2005-11-07	13.38	13.45	13.25	13.37	639000
2005-11-08	13.30	13.39	13.06	13.31	836000
2005-11-09	13.30	13.84	13.26	13.75	1089400
2005-11-10	13.90	14.49	13.78	14.03	1278600
2005-11-11	14.15	14.25	14.01	14.06	1489200
2005-11-14	14.15	14.35	13.88	13.91	941600
2005-11-15	13.83	13.95	13.75	13.82	691000
2005-11-16	13.78	13.81	13.12	13.25	1295800
2005-11-17	13.33	13.50	13.28	13.49	1288800
2005-11-18	13.70	13.70	13.48	13.63	720200
2005-11-21	13.63	13.63	13.39	13.44	772400
2005-11-22	13.40	13.42	12.56	12.86	2761800
2005-11-23	12.83	13.12	12.83	13.02	1211200
2005-11-25	13.00	13.17	12.88	13.11	185600
2005-11-28	13.10	13.10	12.53	12.58	743400
2005-11-29	12.68	13.12	12.67	12.67	845000
2005-11-30	12.70	12.95	12.70	12.92	656000
2005-12-01	12.97	13.36	12.90	13.35	901800
2005-12-02	13.28	13.28	13.06	13.12	441600
2005-12-05	13.14	13.18	12.87	13.01	563200
2005-12-06	13.08	13.12	12.80	12.93	495400
2005-12-07	13.05	13.18	12.70	12.75	974800
2005-12-08	12.78	13.10	12.73	12.97	611000
2005-12-09	12.98	13.05	12.84	12.85	334400
2005-12-12	12.88	13.00	12.74	12.92	500600
2005-12-13	12.95	13.34	12.94	13.21	741000
2005-12-14	13.22	13.50	13.21	13.42	692800
2005-12-15	13.47	13.68	13.30	13.42	739200
2005-12-16	13.50	13.77	13.48	13.60	869000
2005-12-19	13.61	13.67	13.16	13.25	613000
2005-12-20	13.23	13.35	13.13	13.15	572400
2005-12-21	13.21	13.54	13.18	13.45	460000
2005-12-22	13.45	13.89	13.43	13.70	444800
2005-12-23	13.70	13.85	13.70	13.77	259200
2005-12-27	13.82	13.94	13.62	13.66	426800
2005-12-28	13.68	13.88	13.61	13.84	361400
2005-12-29	13.83	13.83	13.60	13.63	502000
2005-12-30	13.55	13.58	13.45	13.45	583600
2006-01-03	13.48	13.63	13.03	13.53	576800
2006-01-04	13.63	13.84	13.44	13.83	943600
2006-01-05	13.95	13.95	13.55	13.58	721400
2006-01-06	13.58	13.84	13.35	13.69	482000
2006-01-09	13.63	13.73	13.48	13.54	556200
2006-01-10	13.44	13.71	13.40	13.66	537800
2006-01-11	13.78	14.18	13.75	14.02	896800
2006-01-12	13.95	14.23	13.72	14.16	1139800
2006-01-13	14.19	14.20	13.86	13.99	545400
2006-01-17	14.00	14.10	13.71	14.07	641000
2006-01-18	14.00	14.00	13.80	13.93	756600
2006-01-19	13.95	14.15	13.78	14.10	1643200
2006-01-20	14.11	14.11	13.85	13.95	1052400
2006-01-23	13.99	14.11	13.83	14.11	553200
2006-01-24	14.18	15.08	14.07	14.90	1478400
2006-01-25	15.10	15.50	14.75	15.00	1286800
2006-01-26	15.08	15.45	15.00	15.41	900200
2006-01-27	15.75	15.98	15.66	15.78	1335600
2006-01-30	15.88	15.96	15.60	15.76	637600
2006-01-31	15.75	15.90	15.35	15.79	1229600
2006-02-01	15.73	16.22	15.57	16.17	1103400
2006-02-02	16.20	16.20	15.81	16.00	1309400
2006-02-03	16.00	16.28	15.78	16.07	520800
2006-02-06	16.07	16.22	15.79	16.00	625800
2006-02-07	16.03	16.20	15.58	15.63	736800
2006-02-08	15.62	15.62	15.25	15.50	1442000
2006-02-09	15.50	15.58	15.35	15.44	841800
2006-02-10	15.34	15.42	15.08	15.29	1092000
2006-02-13	15.22	15.37	15.00	15.14	885800
2006-02-14	15.20	15.90	15.05	15.71	939000
2006-02-15	15.66	16.15	15.63	16.12	585800
2006-02-16	16.20	16.38	16.10	16.29	972200
2006-02-17	16.25	16.32	16.08	16.25	367800
2006-02-21	16.32	16.96	16.30	16.89	1064000
2006-02-22	16.50	16.60	15.65	16.50	1849200
2006-02-23	16.50	16.99	16.27	16.73	1301000
2006-02-24	16.48	16.82	16.25	16.67	511400
2006-02-27	16.70	17.06	16.63	16.84	808400
2006-02-28	16.80	16.87	16.51	16.52	736800
2006-03-01	16.55	16.83	16.38	16.70	703400
2006-03-02	16.73	16.85	16.44	16.59	410000
2006-03-03	16.50	16.74	16.33	16.64	647600
2006-03-06	16.25	16.72	16.13	16.35	578400
2006-03-07	16.28	16.28	15.57	15.70	926000
2006-03-08	15.58	15.60	14.56	15.08	1572400
2006-03-09	15.10	15.45	15.05	15.40	1034200
2006-03-10	15.50	15.83	15.29	15.69	610600
2006-03-13	16.17	16.17	15.51	15.67	888200
2006-03-14	15.66	15.75	15.53	15.72	593000
2006-03-15	16.00	16.53	15.99	16.46	1983000
2006-03-16	16.50	16.70	16.28	16.44	754800
2006-03-17	16.34	16.48	15.96	16.30	1364200
2006-03-20	16.35	16.55	16.27	16.39	1092600
2006-03-21	16.30	16.42	15.88	15.91	731400
2006-03-22	15.88	16.32	15.82	16.27	1127600
2006-03-23	16.27	16.32	16.04	16.17	671200
2006-03-24	16.13	16.24	16.01	16.13	502000
2006-03-27	16.08	16.25	15.97	16.03	519600
2006-03-28	15.96	16.40	15.87	16.27	499200
2006-03-29	16.30	16.50	16.18	16.40	697400
2006-03-30	16.40	16.50	16.06	16.23	386200
2006-03-31	16.23	16.38	15.96	16.30	517400
2006-04-03	16.40	16.84	16.40	16.73	836200
2006-04-04	16.78	16.89	16.55	16.77	512200
2006-04-05	16.68	16.96	16.50	16.87	713000
2006-04-06	16.90	16.95	16.73	16.82	737000
2006-04-07	16.95	17.00	16.25	16.43	1047800
2006-04-10	16.73	16.89	16.50	16.65	588000
2006-04-11	16.63	16.76	16.32	16.50	577000
2006-04-12	16.55	17.05	16.55	16.97	867200
2006-04-13	17.03	17.73	17.02	17.55	1679600
2006-04-17	17.73	18.00	17.54	17.69	978600
2006-04-18	17.88	18.17	17.81	17.90	802400
2006-04-19	18.00	18.94	17.97	18.90	1346800
2006-04-20	18.83	18.83	18.43	18.52	966600
2006-04-21	18.90	18.96	18.52	18.93	736400
2006-04-24	18.95	18.95	18.53	18.75	838000
2006-04-25	19.45	19.76	19.14	19.65	2006800
2006-04-26	19.60	20.04	19.54	19.85	1203800
2006-04-27	19.90	19.90	18.68	18.77	1233200
2006-04-28	18.60	18.60	18.01	18.27	1665800
2006-05-01	18.38	18.83	18.36	18.58	652000
2006-05-02	18.63	18.63	18.30	18.58	460800
2006-05-03	18.70	18.71	18.32	18.58	520600
2006-05-04	18.75	19.25	18.66	19.15	897800
2006-05-05	19.28	19.44	19.04	19.09	539200
2006-05-08	19.21	19.30	18.85	18.91	491000
2006-05-09	18.91	19.96	18.55	19.87	992000
2006-05-10	20.03	20.03	19.58	19.73	705600
2006-05-11	19.70	19.75	19.07	19.09	643800
2006-05-12	18.96	18.96	18.20	18.38	876000
2006-05-15	18.20	18.50	17.85	18.34	675400
2006-05-16	19.30	19.60	18.72	18.73	2038200
2006-05-17	18.63	18.72	18.02	18.14	1196400
2006-05-18	18.34	18.47	17.62	17.67	708400
2006-05-19	17.58	17.84	17.06	17.29	1413400
2006-05-22	17.16	17.36	16.34	17.16	1341000
2006-05-23	17.38	17.79	17.16	17.20	1286000
2006-05-24	17.28	17.71	16.80	17.29	957000
2006-05-25	17.35	17.53	17.07	17.39	1384600
2006-05-26	17.50	17.76	17.50	17.75	562800
2006-05-30	17.80	17.85	17.18	17.18	820200
2006-05-31	17.20	17.70	17.19	17.49	1112200
2006-06-01	17.61	17.95	17.43	17.69	965600
2006-06-02	18.17	18.17	17.63	18.09	1155000
2006-06-05	17.97	18.25	17.29	17.37	1164200
2006-06-06	17.35	17.38	16.52	16.75	1418600
2006-06-07	16.74	17.36	16.55	16.55	781000
2006-06-08	16.35	16.47	15.42	16.39	1692800
2006-06-09	16.40	16.81	16.05	16.16	788000
2006-06-12	16.16	16.66	15.57	15.61	1299400
2006-06-13	15.38	15.93	15.27	15.44	1176000
2006-06-14	15.56	16.18	15.54	16.04	1265600
2006-06-15	16.25	17.30	16.25	17.20	1471600
2006-06-16	17.17	17.21	16.77	16.97	1849400
2006-06-19	17.03	17.12	16.40	16.56	879800
2006-06-20	16.75	17.18	16.72	16.76	1146800
2006-06-21	16.70	17.31	16.70	17.19	817200
2006-06-22	17.09	17.30	17.02	17.23	808800
2006-06-23	17.23	17.46	17.05	17.29	516000
2006-06-26	17.39	17.50	17.30	17.43	428200
2006-06-27	17.47	17.70	17.21	17.32	1006800
2006-06-28	17.35	17.50	16.98	17.33	791400
2006-06-29	17.53	18.25	17.45	18.15	855800
2006-06-30	18.28	18.70	18.20	18.70	1129800
2006-07-03	18.67	18.75	18.51	18.62	420600
2006-07-05	18.55	18.60	18.21	18.29	847200
2006-07-06	18.30	18.45	18.10	18.28	787600
2006-07-07	18.20	18.33	18.04	18.09	826600
2006-07-10	18.13	18.30	17.97	18.14	613400
2006-07-11	18.10	18.38	17.75	18.34	790600
2006-07-12	18.30	18.33	18.02	18.04	814200
2006-07-13	17.95	17.97	17.13	17.17	988000
2006-07-14	16.99	17.10	16.38	16.88	991800
2006-07-17	16.78	16.90	16.43	16.60	768400
2006-07-18	16.73	16.99	16.37	16.71	652400
2006-07-19	16.70	17.75	16.70	17.68	939000
2006-07-20	17.79	18.10	16.23	16.37	777600
2006-07-21	16.29	16.29	15.66	16.08	1083800
2006-07-24	16.08	16.41	15.63	16.23	1577000
2006-07-25	14.05	14.07	12.38	12.73	13864400
2006-07-26	12.90	13.02	12.43	12.63	4005000
2006-07-27	13.00	13.22	12.75	12.75	2788400
2006-07-28	12.83	13.25	12.77	13.09	1559400
2006-07-31	13.15	13.49	13.13	13.28	1528000
2006-08-01	13.27	13.34	12.88	12.98	1529200
2006-08-02	13.03	13.24	12.93	13.07	1025400
2006-08-03	13.00	13.30	12.90	13.12	1751200
2006-08-04	13.73	13.93	13.20	13.35	2044800
2006-08-07	13.25	13.54	13.17	13.33	1035200
2006-08-08	13.38	13.48	13.12	13.12	1164600
2006-08-09	13.25	13.35	12.71	12.77	1308800
2006-08-10	12.68	12.97	12.68	12.88	999400
2006-08-11	12.85	12.88	12.56	12.66	847600
2006-08-14	12.75	12.98	12.61	12.64	788800
2006-08-15	12.76	13.15	12.76	13.14	678800
2006-08-16	13.25	13.56	13.21	13.53	793600
2006-08-17	13.44	13.67	13.38	13.60	1027200
2006-08-18	13.62	13.62	13.36	13.54	664600
2006-08-21	13.45	13.54	13.22	13.31	403600
2006-08-22	13.28	13.58	13.23	13.56	611800
2006-08-23	13.63	13.79	13.25	13.43	667800
2006-08-24	13.44	13.59	13.22	13.41	912000
2006-08-25	13.33	13.53	13.20	13.35	648800
2006-08-28	13.30	13.63	13.30	13.40	515600
2006-08-29	13.39	13.68	13.27	13.64	796400
2006-08-30	13.65	13.90	13.53	13.79	870400
2006-08-31	13.85	14.16	13.79	14.11	673800
2006-09-01	14.13	14.23	13.85	14.10	725600
2006-09-05	14.11	14.31	13.90	14.30	799800
2006-09-06	14.23	14.23	13.52	13.53	1098400
2006-09-07	13.52	13.61	13.32	13.47	652400
2006-09-08	13.49	13.69	13.37	13.48	478000
2006-09-11	13.43	13.44	13.11	13.25	532200
2006-09-12	13.28	13.78	13.26	13.56	1035000
2006-09-13	13.61	14.05	13.54	14.03	715000
2006-09-14	14.03	14.06	13.85	14.00	571000
2006-09-15	14.13	14.13	13.85	14.01	956800
2006-09-18	13.95	14.24	13.88	14.13	663600
2006-09-19	14.15	14.28	13.69	13.89	697600
2006-09-20	13.95	14.20	13.80	13.85	911200
2006-09-21	13.85	13.96	13.55	13.65	614200
2006-09-22	13.59	13.73	13.04	13.09	1132800
2006-09-25	13.09	13.14	12.89	13.10	1495400
2006-09-26	13.05	13.40	13.05	13.26	1976800
2006-09-27	13.20	13.58	13.19	13.50	2184800
2006-09-28	13.63	13.79	13.42	13.49	1136600
2006-09-29	13.45	13.82	13.45	13.57	1085000
2006-10-02	13.59	13.76	13.51	13.53	624000
2006-10-03	13.48	13.75	13.36	13.58	456000
2006-10-04	13.55	14.17	13.55	14.10	1282200
2006-10-05	14.13	14.69	14.13	14.63	787000
2006-10-06	14.50	14.53	14.14	14.29	471800
2006-10-09	14.28	14.74	14.18	14.70	567200
2006-10-10	14.67	15.00	14.58	14.90	691000
2006-10-11	14.90	14.95	14.48	14.65	704800
2006-10-12	14.72	15.08	14.71	15.00	716800
2006-10-13	14.76	15.15	14.76	14.97	873800
2006-10-16	14.99	15.61	14.93	15.58	741800
2006-10-17	15.28	15.41	15.09	15.28	1158200
2006-10-18	15.40	15.57	14.90	14.95	854600
2006-10-19	14.88	15.34	14.86	15.32	675200
2006-10-20	15.25	15.28	14.90	15.00	819800
2006-10-23	14.90	15.21	14.79	14.95	1241600
2006-10-24	14.88	15.08	14.70	14.80	1273800
2006-10-25	15.50	16.60	15.33	16.53	2859200
2006-10-26	16.58	16.60	16.08	16.18	1591800
2006-10-27	16.08	16.54	15.98	16.10	1093000
2006-10-30	16.00	16.13	15.67	16.05	740200
2006-10-31	16.03	16.03	15.53	15.70	921400
2006-11-01	15.69	15.91	15.44	15.45	809000
2006-11-02	15.32	15.45	14.79	15.36	1100200
2006-11-03	15.39	15.50	15.11	15.35	676000
2006-11-06	15.47	15.71	15.36	15.62	753800
2006-11-07	15.58	15.86	15.50	15.68	604200
2006-11-08	15.56	15.91	15.45	15.75	986200
2006-11-09	15.77	15.79	15.24	15.37	800200
2006-11-10	15.13	15.45	15.13	15.41	882800
2006-11-13	15.38	15.68	15.36	15.47	592400
2006-11-14	15.50	15.76	15.28	15.73	816600
2006-11-15	15.78	15.91	15.69	15.81	894600
2006-11-16	15.91	15.92	15.71	15.89	858200
2006-11-17	15.88	15.88	15.47	15.65	611800
2006-11-20	15.52	15.72	15.45	15.57	544400
2006-11-21	15.57	15.90	15.57	15.83	729600
2006-11-22	15.88	16.18	15.77	16.11	653000
2006-11-24	16.08	16.20	16.01	16.16	250800
2006-11-27	16.12	16.16	15.81	15.85	929800
2006-11-28	15.78	16.25	15.75	16.09	1055600
2006-11-29	16.21	16.38	16.13	16.32	652400
2006-11-30	16.30	16.49	16.14	16.43	640200
2006-12-01	16.35	16.41	16.05	16.25	701400
2006-12-04	16.33	16.62	16.29	16.60	505600
2006-12-05	16.65	16.84	16.58	16.81	703200
2006-12-06	16.78	16.84	16.66	16.78	557400
2006-12-07	16.80	16.94	16.64	16.84	766600
2006-12-08	16.76	16.90	16.56	16.59	653000
2006-12-11	16.64	16.85	16.51	16.75	421800
2006-12-12	16.83	16.83	15.81	15.89	1550200
2006-12-13	15.98	16.06	15.69	15.95	1052200
2006-12-14	16.03	16.53	16.03	16.44	1111400
2006-12-15	16.52	16.52	15.96	16.00	883400
2006-12-18	16.01	16.20	15.84	15.90	632000
2006-12-19	15.78	15.95	15.65	15.92	496800
2006-12-20	15.65	15.81	15.49	15.52	1059000
2006-12-21	15.50	15.70	15.41	15.48	541600
2006-12-22	15.45	15.48	15.10	15.14	496800
2006-12-26	15.13	15.39	15.12	15.35	423200
2006-12-27	15.44	15.55	15.36	15.48	459000
2006-12-28	15.47	15.50	15.25	15.36	516600
2006-12-29	15.31	15.41	15.13	15.19	599600
2007-01-03	15.24	15.47	14.83	14.98	989000
2007-01-04	14.93	14.95	14.65	14.72	1050000
2007-01-05	14.67	14.70	14.30	14.33	1473600
2007-01-08	14.33	14.53	14.20	14.49	1502800
2007-01-09	14.50	14.55	14.25	14.49	730800
2007-01-10	14.30	14.62	14.25	14.60	678000
2007-01-11	14.73	15.40	14.73	15.35	1548600
2007-01-12	15.34	15.62	15.24	15.58	700000
2007-01-16	15.68	15.75	15.38	15.61	736000
2007-01-17	15.58	15.97	15.58	15.81	641400
2007-01-18	15.75	15.80	15.49	15.56	645600
2007-01-19	15.54	15.79	15.47	15.70	650400
2007-01-22	15.65	15.74	15.37	15.53	657000
2007-01-23	15.43	16.36	15.38	16.18	686000
2007-01-24	16.14	16.25	15.95	16.06	383800
2007-01-25	16.00	16.10	15.78	15.85	536600
2007-01-26	15.83	15.89	15.60	15.72	397200
2007-01-29	15.65	15.85	15.53	15.63	430800
2007-01-30	15.65	15.86	15.60	15.79	661200
2007-01-31	15.68	16.10	15.67	16.01	623000
2007-02-01	16.03	16.51	15.88	16.15	821600
2007-02-02	16.25	16.41	16.15	16.36	395600
2007-02-05	16.28	16.28	16.02	16.11	584800
2007-02-06	16.18	16.33	16.11	16.24	343600
2007-02-07	16.23	16.37	16.14	16.25	435000
2007-02-08	16.15	16.31	15.94	15.95	1068400
2007-02-09	15.91	16.00	15.58	15.67	581400
2007-02-12	15.68	15.93	15.46	15.86	462500
2007-02-13	15.90	16.28	15.85	16.25	400540
2007-02-14	16.17	16.93	16.17	16.75	894408
2007-02-15	16.75	16.91	16.68	16.76	538600
2007-02-16	16.76	16.76	16.53	16.70	327000
2007-02-20	16.71	17.03	16.55	16.95	562600
2007-02-21	16.83	17.13	16.74	17.09	634000
2007-02-22	17.34	17.50	17.08	17.20	1169600
2007-02-23	17.19	17.19	16.75	16.95	734200
2007-02-26	16.96	17.04	16.60	16.65	1013200
2007-02-27	15.92	16.46	15.50	15.89	787000
2007-02-28	16.05	16.23	15.80	16.07	762800
2007-03-01	15.88	16.42	15.86	16.20	673000
2007-03-02	16.09	16.11	15.61	15.62	990000
2007-03-05	15.49	15.93	15.30	15.69	703000
2007-03-06	15.85	15.96	15.39	15.44	1070800
2007-03-07	15.51	16.03	15.45	15.83	754800
2007-03-08	15.95	16.26	15.91	16.13	759600
2007-03-09	16.25	16.35	16.08	16.31	700000
2007-03-12	16.24	16.35	16.10	16.32	380200
2007-03-13	16.22	16.29	15.69	15.86	756600
2007-03-14	15.83	16.29	15.83	16.23	1624800
2007-03-15	16.27	16.69	16.27	16.66	1006600
2007-03-16	16.65	16.74	16.20	16.54	1141200
2007-03-19	16.61	16.78	16.55	16.63	546600
2007-03-20	16.60	16.68	16.53	16.63	374800
2007-03-21	16.65	17.03	16.62	17.02	481600
2007-03-22	17.00	17.09	16.81	17.03	770200
2007-03-23	17.00	17.23	16.98	17.17	471200
2007-03-26	17.15	17.33	17.04	17.27	1321200
2007-03-27	17.19	17.32	17.01	17.06	1117000
2007-03-28	16.95	17.23	16.88	17.01	1575000
2007-03-29	17.15	17.32	16.93	17.21	860600
2007-03-30	17.19	17.50	16.99	17.25	766600
2007-04-02	17.30	17.44	17.19	17.39	394800
2007-04-03	17.50	17.64	17.43	17.50	542400
2007-04-04	17.35	17.43	16.84	16.89	1039400
2007-04-05	16.76	17.00	16.73	16.94	709200
2007-04-09	17.05	17.29	17.02	17.17	839800
2007-04-10	17.22	17.35	17.07	17.22	471800
2007-04-11	17.20	17.22	16.88	16.96	923400
2007-04-12	16.95	17.49	16.82	17.47	809400
2007-04-13	17.44	17.55	17.20	17.53	1164800
2007-04-16	17.53	18.02	17.53	18.00	652800
2007-04-17	18.01	18.07	17.81	17.93	790600
2007-04-18	17.93	18.25	17.72	17.95	796600
2007-04-19	17.74	18.04	17.74	17.89	664800
2007-04-20	18.25	18.37	18.12	18.20	583000
2007-04-23	18.13	18.53	18.06	18.38	480600
2007-04-24	18.38	18.46	18.21	18.28	953400
2007-04-25	18.44	18.47	17.80	18.11	1122400
2007-04-26	18.53	19.69	18.53	19.40	2505840
2007-04-27	19.40	19.40	18.96	19.05	1212200
2007-04-30	19.12	19.25	18.51	18.58	1160000
2007-05-01	18.68	18.75	18.29	18.58	917600
2007-05-02	18.58	19.25	18.58	19.16	1196800
2007-05-03	19.34	19.63	19.12	19.13	1305400
2007-05-04	19.20	19.24	19.02	19.22	514400
2007-05-07	19.22	19.25	19.01	19.11	383000
2007-05-08	18.90	19.17	18.73	19.10	846200
2007-05-09	19.02	19.30	18.97	19.13	749400
2007-05-10	18.95	19.00	18.59	18.65	694400
2007-05-11	18.98	18.98	18.74	18.91	1341000
2007-05-14	18.93	19.17	18.88	19.01	1230800
2007-05-15	19.11	19.27	18.81	18.85	953000
2007-05-16	19.13	19.21	18.77	19.01	690400
2007-05-17	19.00	19.50	18.97	19.40	1036800
2007-05-18	19.45	19.45	19.00	19.10	759800
2007-05-21	19.04	19.30	19.02	19.13	685000
2007-05-22	19.22	19.35	19.09	19.23	882200
2007-05-23	19.27	19.61	19.25	19.31	1430000
2007-05-24	19.25	20.01	19.17	19.38	1202400
2007-05-25	19.69	19.82	19.35	19.41	672400
2007-05-29	18.96	19.47	18.41	19.20	824400
2007-05-30	19.11	19.53	18.98	19.53	717000
2007-05-31	19.65	19.88	19.45	19.58	579000
2007-06-01	19.88	19.93	19.61	19.72	586000
2007-06-04	19.72	19.75	19.43	19.61	454000
2007-06-05	19.59	19.65	19.40	19.48	629400
2007-06-06	19.24	19.33	18.96	19.09	629470
2007-06-07	19.09	19.14	18.51	18.56	889200
2007-06-08	18.56	18.95	18.55	18.85	544600
2007-06-11	18.76	19.22	18.60	19.04	407200
2007-06-12	19.02	19.21	18.79	18.89	1262200
2007-06-13	18.89	19.00	18.60	18.83	937200
2007-06-14	18.88	19.03	18.83	19.00	787800
2007-06-15	19.32	19.58	18.96	19.11	1143000
2007-06-18	19.19	19.29	18.96	18.99	530000
2007-06-19	18.86	19.10	18.82	19.06	584800
2007-06-20	19.15	19.22	18.64	18.68	672000
2007-06-21	18.68	19.02	18.13	18.98	943800
2007-06-22	18.98	18.98	18.30	18.55	938600
2007-06-25	18.47	18.76	18.16	18.36	651800
2007-06-26	18.42	18.48	17.93	18.06	1424600
2007-06-27	17.90	18.44	17.76	18.41	1253400
2007-06-28	17.96	18.64	17.96	18.29	621200
2007-06-29	18.38	18.53	18.13	18.27	651400
2007-07-02	18.23	18.95	18.23	18.86	746000
2007-07-03	18.83	18.98	18.61	18.93	277800
2007-07-05	18.98	19.07	18.72	18.83	450600
2007-07-06	18.79	19.03	18.55	18.96	543600
2007-07-09	19.02	19.20	18.87	19.03	414600
2007-07-10	20.31	20.31	18.88	19.17	1016200
2007-07-11	19.20	19.20	18.93	19.10	1138000
2007-07-12	19.31	19.60	19.26	19.60	549400
2007-07-13	19.46	19.65	19.32	19.63	721036
2007-07-16	19.58	19.88	19.56	19.73	915200
2007-07-17	19.81	20.31	19.80	20.14	1308000
2007-07-18	20.18	20.64	20.17	20.45	995600
2007-07-19	20.64	20.73	20.24	20.65	871200
2007-07-20	20.61	20.69	20.25	20.50	1507400
2007-07-23	20.53	20.62	20.24	20.25	846200
2007-07-24	20.25	20.30	19.80	20.08	2188000
2007-07-25	20.23	20.23	19.55	20.23	1620000
2007-07-26	20.01	20.47	19.43	20.04	2283800
2007-07-27	19.95	20.29	19.48	19.87	1316400
2007-07-30	19.80	20.40	19.63	20.28	1300800
2007-07-31	20.43	21.00	20.26	20.42	2635200
2007-08-01	20.42	20.68	19.82	20.22	1937200
2007-08-02	20.35	20.70	19.75	19.84	1862200
2007-08-03	19.89	19.89	19.13	19.15	1900800
2007-08-06	19.24	19.52	18.81	19.50	1663000
2007-08-07	19.40	19.61	19.15	19.39	1668000
2007-08-08	19.62	20.22	19.19	19.33	1797000
2007-08-09	18.97	19.20	18.35	18.95	2038000
2007-08-10	18.48	20.18	18.40	19.99	1453600
2007-08-13	20.32	20.41	19.25	19.52	937200
2007-08-14	19.57	20.03	18.83	18.84	889800
2007-08-15	18.76	19.25	18.15	18.15	1400000
2007-08-16	17.98	18.78	17.57	18.68	2515200
2007-08-17	19.65	20.00	18.97	19.39	3057200
2007-08-20	19.54	19.74	18.80	19.26	1180400
2007-08-21	19.18	19.19	18.73	19.00	725800
2007-08-22	19.22	19.81	19.14	19.47	769400
2007-08-23	19.48	19.70	19.06	19.17	502000
2007-08-24	19.26	19.67	19.17	19.55	586600
2007-08-27	19.45	19.45	18.86	18.98	1023200
2007-08-28	18.83	19.00	18.33	18.38	819400
2007-08-29	18.50	18.62	18.21	18.54	915800
2007-08-30	18.33	18.82	18.27	18.44	756600
2007-08-31	18.75	18.88	18.61	18.74	747000
2007-09-04	18.69	19.03	18.53	18.75	864200
2007-09-05	18.60	19.00	18.57	18.84	1077800
2007-09-06	18.89	18.97	18.69	18.79	647200
2007-09-07	18.45	18.50	18.12	18.41	1136400
2007-09-10	18.49	18.52	17.39	17.73	1364800
2007-09-11	17.85	18.10	17.71	17.91	707600
2007-09-12	17.88	18.07	17.70	17.79	719200
2007-09-13	17.86	18.08	17.44	17.89	1021000
2007-09-14	17.71	18.12	17.63	18.06	736600
2007-09-17	18.05	18.05	17.44	17.51	727000
2007-09-18	17.70	18.61	17.59	18.54	970000
2007-09-19	18.78	19.34	18.59	18.94	1121000
2007-09-20	18.95	19.41	18.67	19.32	1365600
2007-09-21	19.49	19.76	19.34	19.42	1045800
2007-09-24	19.43	19.57	18.76	18.89	797400
2007-09-25	18.74	18.99	18.57	18.85	563200
2007-09-26	18.92	19.10	18.70	18.97	536200
2007-09-27	19.09	19.22	18.77	19.05	389400
2007-09-28	19.00	19.20	18.69	18.73	875800
2007-10-01	18.75	19.58	18.75	19.36	631600
2007-10-02	19.31	19.37	18.71	19.00	1321400
2007-10-03	18.94	19.41	18.82	18.95	1119200
2007-10-04	19.05	19.21	18.75	18.96	504600
2007-10-05	19.20	19.75	18.98	19.53	609000
2007-10-08	19.50	19.50	18.99	19.15	838200
2007-10-09	19.20	19.30	18.98	19.26	574600
2007-10-10	19.20	19.26	18.65	18.99	657000
2007-10-11	19.13	19.24	18.47	18.75	580000
2007-10-12	18.71	18.77	18.38	18.50	631000
2007-10-15	18.48	18.57	18.25	18.55	976000
2007-10-16	18.46	18.58	18.24	18.35	663000
2007-10-17	18.55	18.60	17.90	18.14	730600
2007-10-18	18.05	18.45	18.03	18.29	430200
2007-10-19	18.20	18.23	17.39	17.47	1190600
2007-10-22	17.24	17.87	17.24	17.70	976000
2007-10-23	17.93	18.09	17.46	17.67	1434800
2007-10-24	18.50	19.82	18.45	18.94	3781600
2007-10-25	19.06	19.17	18.45	18.50	1185200
2007-10-26	18.64	19.34	18.36	19.22	751800
2007-10-29	19.45	19.52	18.91	19.14	884400
2007-10-30	19.15	19.25	18.73	18.80	762200
2007-10-31	18.81	19.01	18.53	18.77	1204000
2007-11-01	18.06	18.50	17.70	17.75	1974400
2007-11-02	17.95	18.10	17.51	17.78	889600
2007-11-05	17.71	17.84	17.50	17.67	888300
2007-11-06	17.82	17.87	17.50	17.70	677400
2007-11-07	17.63	17.63	17.11	17.16	1364804
2007-11-08	17.34	17.56	16.87	17.49	1171250
2007-11-09	17.22	17.22	16.75	16.83	728400
2007-11-12	16.86	17.23	16.47	16.58	632400
2007-11-13	17.57	17.81	17.18	17.68	2927400
2007-11-14	17.76	17.84	17.48	17.62	1719602
2007-11-15	17.50	17.67	17.38	17.64	1317600
2007-11-16	17.79	17.92	17.47	17.56	10948430
2007-11-19	17.56	17.56	16.99	17.14	1953800
2007-11-20	17.14	17.23	16.55	16.98	1224400
2007-11-21	16.88	17.03	16.59	16.64	1503616
2007-11-23	16.72	16.91	16.61	16.83	508396
2007-11-26	16.79	16.98	16.32	16.36	1067510
2007-11-27	16.42	16.61	16.23	16.40	820836
2007-11-28	16.62	17.15	16.56	17.07	1310758
2007-11-29	17.03	17.29	16.88	17.02	802170
2007-11-30	17.16	17.39	16.84	16.97	670400
2007-12-03	16.81	16.97	16.55	16.59	872920
2007-12-04	16.48	16.73	16.36	16.65	699900
2007-12-05	16.93	17.14	16.83	17.08	1101400
2007-12-06	17.12	17.86	17.03	17.74	1321400
2007-12-07	17.74	17.90	17.56	17.75	557846
2007-12-10	17.84	17.84	17.52	17.78	774712
2007-12-11	17.92	18.08	17.04	17.06	1184828
2007-12-12	17.42	17.60	16.86	17.26	980648
2007-12-13	17.25	17.64	17.16	17.61	799300
2007-12-14	17.31	17.57	17.30	17.35	664000
2007-12-17	17.30	17.30	16.89	16.89	516760
2007-12-18	17.08	17.20	16.67	17.09	878390
2007-12-19	17.03	17.30	16.87	17.04	426300
2007-12-20	17.14	17.31	16.84	17.31	622710
2007-12-21	17.55	17.93	17.55	17.79	1805756
2007-12-24	17.90	18.13	17.85	18.12	194600
2007-12-26	17.93	17.94	17.49	17.73	624000
2007-12-27	17.77	17.87	17.27	17.30	449568
2007-12-28	17.32	17.56	17.22	17.43	533290
2007-12-31	17.37	17.49	16.97	17.22	590000
2008-01-02	17.18	17.18	16.75	16.80	886202
2008-01-03	16.86	17.00	16.26	16.37	705000
2008-01-04	16.24	16.36	15.62	15.76	945600
2008-01-07	15.87	16.25	15.57	15.91	810400
2008-01-08	15.87	16.09	15.00	15.02	946370
2008-01-09	15.04	15.18	14.73	15.00	1076200
2008-01-10	14.68	15.40	14.36	15.15	2160200
2008-01-11	15.13	15.63	15.09	15.43	1468800
2008-01-14	15.53	15.85	15.46	15.67	1042200
2008-01-15	15.47	15.57	15.16	15.31	943000
2008-01-16	15.32	15.95	15.26	15.57	955570
2008-01-17	15.63	15.92	14.99	15.15	1251800
2008-01-18	15.18	15.62	14.96	15.43	1718600
2008-01-22	14.78	15.97	14.78	15.58	1331120
2008-01-23	15.17	16.35	15.17	16.29	1829608
2008-01-24	16.32	16.61	16.04	16.08	986400
2008-01-25	16.09	16.74	16.06	16.36	1098800
2008-01-28	16.33	16.84	16.00	16.84	810412
2008-01-29	16.90	17.13	16.76	16.94	817000
2008-01-30	16.87	16.96	16.25	16.50	1216740
2008-01-31	16.25	17.39	16.22	17.20	1079100
2008-02-01	17.19	17.53	16.96	17.36	957000
2008-02-04	17.33	17.33	16.90	17.12	561200
2008-02-05	16.93	17.16	16.55	16.64	719400
2008-02-06	16.57	17.31	16.43	16.59	981224
2008-02-07	16.52	16.93	16.49	16.77	1023000
2008-02-08	16.75	17.00	16.60	16.69	839600
2008-02-11	16.64	16.77	16.24	16.70	1059896
2008-02-12	16.75	17.08	16.64	16.85	764946
2008-02-13	17.00	17.62	17.00	17.50	747786
2008-02-14	17.56	17.57	17.06	17.15	850316
2008-02-15	17.05	17.19	16.71	17.00	592808
2008-02-19	18.02	18.02	17.14	17.25	690198
2008-02-20	17.20	17.91	16.95	17.71	1090000
2008-02-21	17.78	18.14	17.41	17.51	840920
2008-02-22	17.53	17.61	17.17	17.48	1044200
2008-02-25	17.60	18.20	17.40	18.17	1057600
2008-02-26	18.17	18.55	17.99	18.43	1005134
2008-02-27	18.23	18.58	18.10	18.38	950000
2008-02-28	18.13	18.27	17.62	17.80	855738
2008-02-29	17.58	17.62	17.19	17.31	854156
2008-03-03	17.53	17.53	16.90	17.34	863200
2008-03-04	17.13	17.25	16.80	17.11	941120
2008-03-05	17.23	17.49	17.05	17.37	748850
2008-03-06	17.24	17.24	16.85	16.86	849200
2008-03-07	16.65	17.16	16.49	16.70	959784
2008-03-10	16.69	16.69	16.04	16.12	1080800
2008-03-11	16.65	17.35	16.61	17.30	1283308
2008-03-12	17.47	17.49	16.99	17.06	1084400
2008-03-13	17.29	17.64	16.80	17.58	784288
2008-03-14	17.60	17.68	16.86	17.22	820020
2008-03-17	16.81	17.59	16.81	17.27	1083686
2008-03-18	17.44	18.47	17.40	18.39	1253280
2008-03-19	18.45	18.69	17.74	17.74	879400
2008-03-20	17.95	18.03	17.20	17.60	2473200
2008-03-24	17.77	18.30	17.60	18.16	652000
2008-03-25	18.21	18.49	18.01	18.45	1155400
2008-03-26	18.28	18.35	17.95	18.12	758000
2008-03-27	18.11	18.66	18.10	18.37	1290878
2008-03-28	18.32	18.58	18.25	18.35	796400
2008-03-31	18.29	18.96	18.25	18.83	817500
2008-04-01	19.50	19.53	19.00	19.53	1436142
2008-04-02	19.66	19.87	19.42	19.52	669964
2008-04-03	19.43	19.51	19.26	19.34	849520
2008-04-04	19.35	19.47	19.23	19.28	995456
2008-04-07	19.40	20.13	19.26	19.64	1122230
2008-04-08	19.54	19.74	19.35	19.50	604800
2008-04-09	19.30	19.36	18.49	18.67	1285588
2008-04-10	18.82	19.20	18.51	19.20	911000
2008-04-11	18.97	19.13	18.41	18.50	963100
2008-04-14	18.52	19.05	18.40	18.91	899304
2008-04-15	18.98	19.38	18.90	19.37	753960
2008-04-16	19.64	20.19	19.43	20.17	907420
2008-04-17	20.08	20.10	19.57	19.74	854512
2008-04-18	20.00	20.66	20.00	20.49	1280714
2008-04-21	20.50	20.65	20.29	20.52	975552
2008-04-22	20.44	20.44	19.80	20.10	1071402
2008-04-23	20.04	20.24	19.71	19.77	1212886
2008-04-24	20.42	21.69	20.25	20.93	3716272
2008-04-25	20.75	21.03	20.62	20.93	1574290
2008-04-28	20.94	21.50	20.84	21.34	1566406
2008-04-29	21.35	21.57	20.95	21.29	1354270
2008-04-30	21.54	22.11	21.21	21.44	1303186
2008-05-01	21.45	21.75	21.17	21.64	898398
2008-05-02	21.75	22.05	21.54	21.68	1123956
2008-05-05	21.46	21.86	21.46	21.81	849832
2008-05-06	21.83	22.13	21.58	22.07	1132972
2008-05-07	22.14	22.22	21.70	21.86	1314248
2008-05-08	21.90	22.22	21.80	22.22	1437164
2008-05-09	22.18	22.31	21.95	22.18	1026942
2008-05-12	22.25	22.92	22.01	22.90	1256010
2008-05-13	23.00	23.00	22.68	22.95	1126272
2008-05-14	21.99	22.71	21.99	22.23	1699722
2008-05-15	22.22	22.87	22.07	22.85	901694
2008-05-16	23.09	23.10	22.25	22.52	808222
2008-05-19	22.75	23.13	22.42	22.49	967744
2008-05-20	22.41	22.84	22.11	22.65	706986
2008-05-21	22.74	23.49	22.70	22.87	1163080
2008-05-22	23.06	23.19	22.73	22.96	1037868
2008-05-23	22.89	23.00	22.27	22.60	717180
2008-05-27	22.60	23.12	22.60	23.10	536868
2008-05-28	23.12	23.24	22.71	23.24	762886
2008-05-29	23.38	23.84	23.14	23.54	780262
2008-05-30	23.57	23.67	22.95	23.29	1000992
2008-06-02	23.38	23.38	22.38	22.84	1101698
2008-06-03	22.96	23.21	22.59	22.95	746826
2008-06-04	22.91	23.45	22.77	23.25	854226
2008-06-05	23.31	23.90	23.18	23.81	1458538
2008-06-06	23.58	23.58	22.61	22.61	1510408
2008-06-09	22.65	22.98	22.40	22.76	871132
2008-06-10	22.52	23.25	22.50	23.05	1012038
2008-06-11	22.88	22.95	21.89	21.91	975692
2008-06-12	22.02	22.63	21.93	22.25	1024536
2008-06-13	22.45	22.67	22.09	22.49	756648
2008-06-16	22.46	22.58	22.10	22.38	781382
2008-06-17	22.45	22.45	21.82	22.06	1077738
2008-06-18	22.00	22.64	21.95	22.47	852172
2008-06-19	22.44	24.23	22.27	24.09	2563278
2008-06-20	23.95	24.86	23.84	24.29	2492422
2008-06-23	24.45	24.66	24.19	24.40	1457116
2008-06-24	24.25	25.31	24.04	24.83	2529204
2008-06-25	24.96	25.75	24.84	25.56	2006350
2008-06-26	25.35	25.35	24.01	24.13	1806960
2008-06-27	24.24	24.88	23.89	23.92	1752896
2008-06-30	23.84	24.58	22.90	24.31	1929196
2008-07-01	24.31	24.31	23.30	24.16	2006172
2008-07-02	24.12	24.30	22.36	22.41	2220278
2008-07-03	22.38	22.66	21.65	22.13	973112
2008-07-07	22.17	22.82	22.13	22.48	1348790
2008-07-08	22.54	23.47	22.09	23.47	1875534
2008-07-09	23.63	23.63	22.93	22.97	1243794
2008-07-10	22.96	23.63	22.89	23.49	1217308
2008-07-11	23.35	24.82	23.17	24.49	3220986
2008-07-14	25.14	26.20	25.00	26.05	3260214
2008-07-15	26.05	26.48	25.56	26.37	3139728
2008-07-16	26.64	27.80	26.49	27.37	2868456
2008-07-17	27.37	27.52	26.35	27.22	2792022
2008-07-18	27.27	27.27	26.20	26.48	1925982
2008-07-21	26.63	26.98	26.38	26.70	1964864
2008-07-22	27.46	29.12	27.46	29.09	4118286
2008-07-23	28.68	28.94	27.58	28.33	2949854
2008-07-24	28.72	28.72	27.07	27.21	3511810
2008-07-25	27.48	28.27	27.18	28.09	1721848
2008-07-28	28.05	28.38	27.53	27.78	1012462
2008-07-29	27.95	28.58	27.68	28.18	2093652
2008-07-30	28.48	28.65	27.71	28.37	1489378
2008-07-31	27.75	28.46	27.58	27.75	1212984
2008-08-01	27.69	27.88	26.55	27.23	1313876
2008-08-04	27.29	27.38	26.63	26.86	1599784
2008-08-05	27.10	27.49	26.58	27.13	2088702
2008-08-06	27.01	27.83	26.71	27.60	1467424
2008-08-07	27.55	27.74	27.00	27.39	1138798
2008-08-08	27.07	28.38	27.07	27.94	1082808
2008-08-11	27.95	29.12	27.91	28.92	1797554
2008-08-12	28.95	28.97	28.01	28.42	1294150
2008-08-13	28.39	28.65	27.79	28.46	1223828
2008-08-14	28.33	29.30	28.29	28.57	1232172
2008-08-15	29.22	29.22	28.40	28.78	1035210
2008-08-18	29.07	29.25	28.84	29.01	1877452
2008-08-19	28.99	29.50	28.65	29.20	2110832
2008-08-20	29.00	29.45	28.43	28.68	1398812
2008-08-21	27.76	28.68	26.53	27.86	1723794
2008-08-22	28.18	28.65	28.09	28.49	1426342
2008-08-25	28.34	28.34	26.97	27.38	968754
2008-08-26	27.39	28.24	27.23	28.24	1192592
2008-08-27	27.92	28.91	27.77	28.69	2455602
2008-08-28	28.80	30.02	28.80	29.85	1815474
2008-08-29	30.02	30.02	29.18	29.54	1193562
2008-09-02	29.68	30.38	29.11	29.28	1688600
2008-09-03	29.33	30.06	29.06	29.30	1795626
2008-09-04	29.30	29.35	26.42	26.63	3137388
2008-09-05	26.46	26.50	25.26	26.11	2989064
2008-09-08	26.91	27.51	26.41	26.53	2172766
2008-09-09	26.34	26.76	25.28	25.34	2355112
2008-09-10	25.43	26.07	25.29	25.63	2251472
2008-09-11	25.35	26.56	25.25	26.50	1333830
2008-09-12	26.33	27.01	26.07	26.39	2295844
2008-09-15	24.48	26.25	24.13	25.48	1530418
2008-09-16	24.90	26.46	24.61	26.37	1768480
2008-09-17	25.97	25.97	24.26	24.90	1967586
2008-09-18	25.12	26.01	24.05	24.96	2445792
2008-09-19	27.56	29.68	25.57	27.34	3622544
2008-09-22	26.96	27.93	26.57	26.61	1601948
2008-09-23	26.65	27.58	26.52	26.81	1308230
2008-09-24	26.82	26.95	25.99	26.14	1080730
2008-09-25	26.40	27.09	26.13	26.69	936418
2008-09-26	26.18	26.58	25.58	26.48	1130758
2008-09-29	25.99	26.09	23.57	24.10	1503290
2008-09-30	24.87	25.66	24.07	25.62	1377808
2008-10-01	25.43	25.90	24.94	25.84	1771296
2008-10-02	25.73	25.73	22.05	22.24	2203528
2008-10-03	22.80	24.28	22.65	23.21	2521842
2008-10-06	22.50	22.67	20.34	22.36	3181138
2008-10-07	22.91	22.98	21.07	21.14	1917898
2008-10-08	20.47	22.29	20.13	21.15	2611874
2008-10-09	21.22	22.77	20.07	20.46	2379554
2008-10-10	19.23	23.71	18.34	23.23	3231558
2008-10-13	24.00	26.32	23.58	26.32	2794176
2008-10-14	27.91	27.91	24.06	24.63	2250460
2008-10-15	23.96	24.05	20.95	20.95	2044666
2008-10-16	21.01	22.99	19.96	22.99	2253548
2008-10-17	22.00	23.98	21.38	22.96	2076680
2008-10-20	22.62	24.30	22.62	23.74	1481510
2008-10-21	23.35	24.28	22.70	22.79	1883900
2008-10-22	22.47	23.64	21.57	22.38	2820796
2008-10-23	22.76	23.45	20.53	21.60	2306402
2008-10-24	18.82	20.22	18.34	18.73	5196070
2008-10-27	18.38	19.72	17.76	18.09	2211834
2008-10-28	18.65	19.56	17.19	19.53	2320332
2008-10-29	19.42	20.74	18.76	19.16	1903688
2008-10-30	19.71	20.40	18.96	19.54	2190906
2008-10-31	19.53	20.25	19.00	19.88	1678674
2008-11-03	19.78	20.08	19.20	19.93	1758292
2008-11-04	20.44	21.02	19.61	21.00	2304390
2008-11-05	20.60	21.32	19.52	19.64	2080848
2008-11-06	19.52	19.96	19.06	19.13	1708248
2008-11-07	19.73	20.24	18.70	19.37	1378794
2008-11-10	20.02	20.25	18.66	18.94	1735942
2008-11-11	18.97	19.18	18.40	18.40	2359634
2008-11-12	18.00	19.15	17.79	17.94	2010944
2008-11-13	18.08	19.22	16.15	19.00	5307500
2008-11-14	18.72	18.92	17.15	17.26	2572550
2008-11-17	17.05	18.55	16.76	17.51	1716208
2008-11-18	17.43	18.05	17.06	17.68	1992632
2008-11-19	17.68	17.74	15.34	15.36	2831500
2008-11-20	15.10	16.12	14.43	14.99	3911198
2008-11-21	15.50	15.50	14.45	15.42	2667086
2008-11-24	15.72	18.07	15.69	17.72	2435856
2008-11-25	18.51	18.55	17.47	18.33	2870912
2008-11-26	17.45	19.31	17.45	19.11	1760220
2008-11-28	19.01	19.30	18.66	19.30	648602
2008-12-01	18.71	18.88	16.84	16.96	1386824
2008-12-02	17.39	18.48	17.01	18.47	2105742
2008-12-03	18.09	19.51	17.88	18.92	1524992
2008-12-04	18.58	19.13	17.11	17.62	1442378
2008-12-05	17.24	18.34	16.35	18.22	2442102
2008-12-08	18.81	20.65	18.61	20.49	2184202
2008-12-09	20.37	21.45	19.91	20.26	1780790
2008-12-10	20.48	21.93	20.22	21.52	1955164
2008-12-11	21.24	21.95	20.05	20.30	1957294
2008-12-12	19.66	21.71	19.66	21.30	1826576
2008-12-15	21.52	21.64	20.14	20.44	1020018
2008-12-16	20.67	21.48	20.40	21.40	1750218
2008-12-17	21.01	22.52	20.71	21.99	1843882
2008-12-18	21.99	21.99	19.88	20.57	2127888
2008-12-19	20.85	21.06	19.87	20.22	2135614
2008-12-22	20.30	20.34	19.00	19.21	1143850
2008-12-23	19.44	19.67	18.38	18.68	1594870
2008-12-24	18.68	18.73	18.17	18.49	732758
2008-12-26	18.52	18.75	18.25	18.74	865388
2008-12-29	18.73	19.00	18.62	18.98	1339150
2008-12-30	19.05	19.47	18.90	19.46	1270870
2008-12-31	19.50	20.17	19.50	19.88	1091188
2009-01-02	19.97	20.18	19.54	19.93	1604118
2009-01-05	19.84	20.37	19.48	19.84	1481300
2009-01-06	20.10	20.32	19.60	20.03	1860086
2009-01-07	19.74	19.74	17.99	18.39	1924616
2009-01-08	18.25	19.34	18.06	19.09	1802344
2009-01-09	19.00	19.00	17.94	18.10	1724372
2009-01-12	18.14	18.22	16.94	17.29	1810952
2009-01-13	17.15	17.95	16.77	17.04	2165402
2009-01-14	16.75	16.97	16.18	16.50	1791514
2009-01-15	16.17	16.84	15.21	16.55	2357952
2009-01-16	16.82	17.09	16.17	16.63	1805132
2009-01-20	16.42	16.59	16.05	16.06	1855916
2009-01-21	16.50	16.82	15.95	16.70	2012286
2009-01-22	16.35	16.52	15.03	15.56	4602244
2009-01-23	14.25	15.62	13.81	15.18	4800114
2009-01-26	15.35	16.01	15.20	15.47	2114266
2009-01-27	15.42	15.93	15.26	15.86	1409574
2009-01-28	16.23	16.56	15.64	15.98	2906116
2009-01-29	15.82	15.92	15.25	15.41	971604
2009-01-30	15.53	15.99	14.81	14.97	1906526
2009-02-02	14.66	15.38	14.44	15.30	2137680
2009-02-03	15.62	15.65	15.12	15.55	1491600
2009-02-04	15.60	16.16	15.42	15.58	1215354
2009-02-05	15.47	16.43	15.44	16.10	1165972
2009-02-06	16.06	16.97	15.97	16.72	1107430
2009-02-09	16.75	16.87	16.24	16.53	820406
2009-02-10	16.32	16.68	15.36	15.62	1624622
2009-02-11	15.74	16.01	15.36	15.71	1242246
2009-02-12	15.39	15.50	14.84	15.47	1608358
2009-02-13	15.50	15.73	15.22	15.30	1205736
2009-02-17	14.67	14.78	14.22	14.58	1716728
2009-02-18	14.60	14.76	13.65	13.92	1960050
2009-02-19	14.03	14.15	13.28	13.30	1651766
2009-02-20	12.99	13.25	12.67	13.03	2890760
2009-02-23	13.42	13.67	12.85	12.85	2261054
2009-02-24	12.75	14.52	12.46	14.51	4337556
2009-02-25	14.36	14.45	13.37	13.62	2070804
2009-02-26	13.88	14.13	13.51	13.53	1269596
2009-02-27	13.38	13.80	13.25	13.38	1612320
2009-03-02	13.02	13.21	12.42	12.45	1674324
2009-03-03	12.57	12.96	12.46	12.55	1612764
2009-03-04	12.86	13.80	12.79	13.60	1734080
2009-03-05	13.20	13.20	12.10	12.35	2406052
2009-03-06	12.37	12.73	11.69	12.03	1863340
2009-03-09	11.85	12.26	11.57	11.68	1469230
2009-03-10	11.89	12.47	11.88	12.14	2614286
2009-03-11	12.20	12.60	12.04	12.27	1831624
2009-03-12	12.27	12.75	11.96	12.66	1503948
2009-03-13	12.76	12.98	12.21	12.58	795022
2009-03-16	12.69	13.02	12.52	12.57	957314
2009-03-17	12.53	13.22	12.38	13.22	1318800
2009-03-18	13.01	13.69	12.79	13.49	1271610
2009-03-19	13.66	13.75	13.36	13.55	975450
2009-03-20	13.58	13.64	12.67	12.83	1278530
2009-03-23	13.17	14.12	13.08	14.12	1406388
2009-03-24	13.78	13.78	13.38	13.38	1329824
2009-03-25	13.50	13.98	12.74	13.22	1921066
2009-03-26	13.50	14.57	13.45	14.56	1785950
2009-03-27	14.16	14.25	13.56	13.71	1381914
2009-03-30	13.47	13.47	12.60	13.05	1216560
2009-03-31	13.25	13.56	12.98	13.19	991386
2009-04-01	12.90	13.40	12.79	13.34	1071076
2009-04-02	13.76	14.85	13.70	14.53	1865134
2009-04-03	14.57	15.19	14.53	15.15	1648454
2009-04-06	15.03	15.10	14.51	14.84	1415270
2009-04-07	14.50	14.75	14.38	14.43	878322
2009-04-08	14.49	14.79	14.41	14.65	1024918
2009-04-09	15.09	15.85	14.85	15.79	1586732
2009-04-13	15.73	15.88	15.23	15.63	1650678
2009-04-14	15.37	15.53	14.77	15.03	898572
2009-04-15	15.05	15.39	14.74	15.29	616796
2009-04-16	15.50	16.00	15.27	15.90	1319470
2009-04-17	16.15	16.34	15.79	16.23	1499870
2009-04-20	15.89	15.89	14.81	14.91	1367474
2009-04-21	14.80	15.63	14.72	15.41	1715518
2009-04-22	16.28	18.33	15.84	17.41	5601586
2009-04-23	17.42	17.94	17.13	17.89	1826676
2009-04-24	17.84	19.21	17.72	19.06	2476244
2009-04-27	18.77	19.15	18.33	18.48	2036138
2009-04-28	18.20	18.62	17.98	18.20	1239310
2009-04-29	18.43	19.68	18.40	19.45	1544398
2009-04-30	19.66	19.97	18.96	19.07	1160232
2009-05-01	18.93	19.18	18.61	18.89	792492
2009-05-04	19.30	19.76	19.06	19.76	845888
2009-05-05	19.62	19.70	19.00	19.21	1013478
2009-05-06	19.37	19.48	18.91	19.39	808860
2009-05-07	19.60	19.63	18.59	18.78	917494
2009-05-08	18.98	19.52	18.73	19.45	778140
2009-05-11	18.92	18.93	18.20	18.39	945598
2009-05-12	18.58	18.59	17.41	17.86	1438028
2009-05-13	17.57	17.57	17.12	17.30	1616242
2009-05-14	17.44	17.75	17.19	17.23	1281604
2009-05-15	17.19	17.43	16.81	17.01	1387762
2009-05-18	17.15	17.97	17.09	17.89	1147400
2009-05-19	17.89	18.40	17.52	18.11	1699698
2009-05-20	18.23	18.84	17.91	18.00	1129770
2009-05-21	17.79	17.79	17.13	17.47	1099808
2009-05-22	17.67	17.76	17.04	17.06	859444
2009-05-26	16.76	17.72	16.54	17.62	1000344
2009-05-27	17.55	17.93	17.15	17.28	1062992
2009-05-28	17.50	17.62	16.75	17.50	918616
2009-05-29	17.52	17.88	17.31	17.84	1110642
2009-06-01	18.23	18.64	17.91	18.32	1263684
2009-06-02	18.24	18.90	18.17	18.67	1014858
2009-06-03	18.36	18.58	17.78	18.05	1022176
2009-06-04	18.13	18.36	17.92	18.07	1054654
2009-06-05	18.02	18.08	16.94	17.21	2711746
2009-06-08	17.01	17.08	16.19	16.91	1929236
2009-06-09	16.96	17.35	16.79	17.24	1010252
2009-06-10	17.65	17.97	17.29	17.89	3138000
2009-06-11	17.99	18.50	17.95	18.21	1836110
2009-06-12	18.15	18.15	17.67	17.85	1444754
2009-06-15	17.46	17.54	16.80	17.02	1086544
2009-06-16	17.23	17.38	16.71	16.76	780812
2009-06-17	16.69	17.14	16.53	16.83	914844
2009-06-18	16.82	16.89	16.45	16.64	768172
2009-06-19	16.95	16.95	16.58	16.72	1155930
2009-06-22	16.56	16.56	16.06	16.33	2034636
2009-06-23	16.39	16.85	16.32	16.51	1338662
2009-06-24	16.68	17.21	16.61	16.92	793892
2009-06-25	16.92	17.56	16.68	17.38	1201688
2009-06-26	17.31	17.41	16.45	16.45	10096726
2009-06-29	16.72	16.77	16.25	16.54	2104366
2009-06-30	16.51	16.75	15.94	16.09	1618246
2009-07-01	16.27	16.72	16.26	16.45	1397300
2009-07-02	16.13	16.27	15.87	16.03	1229564
2009-07-06	15.83	15.89	15.45	15.70	1164536
2009-07-07	15.66	15.75	15.07	15.28	1349940
2009-07-08	15.40	15.43	14.93	15.18	1781054
2009-07-09	15.33	15.68	15.29	15.44	966434
2009-07-10	15.24	15.48	15.15	15.32	681008
2009-07-13	15.33	15.63	14.92	15.61	1079354
2009-07-14	15.68	16.14	15.56	15.98	854892
2009-07-15	16.20	16.47	16.11	16.38	706588
2009-07-16	16.39	16.58	16.11	16.40	712202
2009-07-17	16.38	16.70	16.38	16.63	1222424
2009-07-20	16.80	17.08	16.68	16.99	967140
2009-07-21	17.06	17.39	16.80	17.03	946584
2009-07-22	16.95	17.34	16.89	17.19	840734
2009-07-23	17.22	18.20	17.05	17.90	1883548
2009-07-24	16.62	17.24	15.89	16.98	4121830
2009-07-27	15.93	16.73	15.93	16.64	1625472
2009-07-28	16.38	16.68	16.20	16.64	1986070
2009-07-29	16.49	16.66	16.26	16.53	1198092
2009-07-30	16.86	17.31	16.64	16.67	1128222
2009-07-31	16.72	16.94	16.63	16.83	1222924
2009-08-03	17.03	17.28	16.98	17.19	1428408
2009-08-04	17.16	17.24	16.92	17.22	1352372
2009-08-05	17.28	17.36	16.80	17.09	697912
2009-08-06	17.22	17.41	16.92	17.23	910406
2009-08-07	17.55	18.83	17.40	18.69	1835948
2009-08-10	18.57	18.62	18.41	18.52	1132960
2009-08-11	18.50	18.55	17.90	18.05	1275072
2009-08-12	18.00	18.65	17.95	18.42	634936
2009-08-13	18.61	18.65	18.35	18.50	647086
2009-08-14	18.39	18.53	17.61	17.92	857578
2009-08-17	17.58	17.58	17.06	17.11	673062
2009-08-18	17.27	17.61	17.23	17.29	672004
2009-08-19	17.15	17.44	17.03	17.25	512268
2009-08-20	17.25	17.72	17.22	17.62	628934
2009-08-21	17.81	18.15	17.67	18.07	424590
2009-08-24	18.10	18.17	17.95	18.03	511300
2009-08-25	18.09	18.21	18.02	18.09	402162
2009-08-26	18.73	18.75	18.29	18.48	811236
2009-08-27	18.49	19.00	18.43	18.97	790314
2009-08-28	19.11	19.15	18.87	19.00	824680
2009-08-31	18.77	18.95	18.55	18.73	915900
2009-09-01	18.55	19.04	18.17	18.28	2071324
2009-09-02	18.30	18.54	18.02	18.39	1183554
2009-09-03	18.51	18.64	18.25	18.61	879906
2009-09-04	18.55	18.92	18.50	18.89	475626
2009-09-08	19.02	19.50	19.02	19.38	1106128
2009-09-09	19.39	19.42	19.02	19.17	1303474
2009-09-10	19.11	19.59	19.11	19.40	1262234
2009-09-11	19.47	19.66	19.35	19.50	852708
2009-09-14	19.39	19.63	19.31	19.55	662234
2009-09-15	19.54	19.74	19.40	19.63	617738
2009-09-16	19.70	20.09	19.63	19.96	681960
2009-09-17	19.88	20.00	19.51	19.63	919132
2009-09-18	19.71	19.84	19.44	19.60	895020
2009-09-21	19.38	19.38	19.05	19.24	837418
2009-09-22	19.29	19.71	19.17	19.46	761370
2009-09-23	19.46	20.00	19.41	19.70	894962
2009-09-24	19.68	19.85	19.32	19.56	1000128
2009-09-25	19.54	19.59	19.03	19.16	1101452
2009-09-28	19.36	19.48	19.11	19.13	792718
2009-09-29	19.22	19.37	19.00	19.02	558508
2009-09-30	19.01	19.08	18.44	18.77	1139338
2009-10-01	18.91	18.91	18.28	18.29	1408560
2009-10-02	18.04	18.46	18.00	18.20	501946
2009-10-05	18.24	18.76	18.20	18.73	732496
2009-10-06	18.88	19.11	18.72	18.89	530100
2009-10-07	18.79	19.02	18.69	18.90	437412
2009-10-08	18.97	19.45	18.88	19.45	660074
2009-10-09	19.35	19.53	19.35	19.48	752894
2009-10-12	19.65	19.72	19.22	19.31	622514
2009-10-13	19.25	19.28	18.97	19.11	718184
2009-10-14	19.42	19.61	19.20	19.59	1930184
2009-10-15	19.49	19.65	19.26	19.64	562966
2009-10-16	19.48	19.64	19.13	19.56	516260
2009-10-19	19.53	19.86	19.47	19.66	785706
2009-10-20	19.64	19.75	19.28	19.69	675128
2009-10-21	19.60	20.60	19.54	20.41	1735644
2009-10-22	20.45	20.65	19.98	20.48	867610
2009-10-23	20.55	20.61	20.06	20.46	942158
2009-10-26	20.64	20.96	20.42	20.76	1143276
2009-10-27	20.78	21.04	20.09	20.14	1194942
2009-10-28	20.00	20.13	18.74	18.82	2160588
2009-10-29	18.82	21.09	18.40	18.99	2084886
2009-10-30	18.95	19.30	18.03	18.38	1520750
2009-11-02	18.51	18.72	18.13	18.46	1077000
2009-11-03	18.62	19.41	18.50	19.35	1453836
2009-11-04	19.74	19.75	18.88	18.96	1096728
2009-11-05	19.18	19.86	19.10	19.86	1378584
2009-11-06	19.68	20.19	19.56	20.12	1657014
2009-11-09	20.39	20.79	20.31	20.67	981022
2009-11-10	20.61	20.85	20.39	20.48	925772
2009-11-11	20.74	20.78	20.10	20.32	769250
2009-11-12	20.22	20.39	19.97	20.01	347258
2009-11-13	20.04	20.45	20.04	20.40	407258
2009-11-16	20.48	21.16	20.42	21.12	926006
2009-11-17	21.05	21.46	21.01	21.20	676020
2009-11-18	21.10	21.23	20.87	20.99	487578
2009-11-19	20.78	20.83	20.16	20.24	732188
2009-11-20	20.09	20.30	19.75	19.87	749076
2009-11-23	20.11	20.38	19.76	19.78	707996
2009-11-24	19.84	19.84	19.48	19.59	922312
2009-11-25	19.58	19.95	19.44	19.86	357918
2009-11-27	19.34	19.69	19.19	19.43	172598
2009-11-30	19.33	19.37	19.04	19.25	531316
2009-12-01	19.35	19.75	19.32	19.59	481536
2009-12-02	19.57	19.88	19.44	19.53	411382
2009-12-03	19.53	19.66	19.29	19.36	605484
2009-12-04	19.62	20.08	19.55	19.87	485030
2009-12-07	19.87	19.98	19.78	19.88	412514
2009-12-08	19.74	19.78	19.42	19.67	542240
2009-12-09	19.70	19.70	19.32	19.58	263746
2009-12-10	19.78	19.94	19.47	19.55	404536
2009-12-11	19.71	19.94	19.60	19.81	457856
2009-12-14	19.88	20.11	19.83	20.04	431504
2009-12-15	19.93	20.04	19.80	19.84	570728
2009-12-16	20.00	20.03	19.65	19.75	546166
2009-12-17	19.46	19.69	19.46	19.63	538724
2009-12-18	20.13	20.20	19.70	20.05	822504
2009-12-21	20.17	20.47	20.15	20.42	398942
2009-12-22	20.42	20.79	20.25	20.62	972354
2009-12-23	20.62	20.87	20.47	20.72	343534
2009-12-24	20.71	20.77	20.55	20.67	111578
2009-12-28	20.84	20.84	20.58	20.69	267122
2009-12-29	20.69	20.75	20.62	20.67	281732
2009-12-30	20.63	20.88	20.54	20.65	335616
2009-12-31	20.65	20.70	20.42	20.42	487998
2010-01-04	20.68	20.97	20.62	20.86	510536
2010-01-05	20.77	20.93	20.68	20.87	587442
2010-01-06	20.85	21.27	20.78	21.00	1176292
2010-01-07	21.01	21.12	20.79	21.02	821844
2010-01-08	20.96	21.48	20.96	21.36	374344
2010-01-11	21.51	21.66	21.04	21.15	766804
2010-01-12	21.04	21.17	20.84	20.98	365518
2010-01-13	21.07	21.18	20.77	21.16	627594
2010-01-14	21.02	21.23	20.79	20.84	691856
2010-01-15	20.86	20.88	20.21	20.37	605990
2010-01-19	20.36	20.41	20.02	20.37	791498
2010-01-20	20.21	20.29	19.84	20.15	791104
2010-01-21	20.15	20.39	19.80	19.92	1102218
2010-01-22	19.95	20.04	19.68	19.75	1172120
2010-01-25	20.00	20.00	19.57	19.62	563238
2010-01-26	19.50	19.69	19.34	19.39	857560
2010-01-27	19.37	19.46	19.05	19.39	695310
2010-01-28	19.40	19.47	18.88	18.90	569136
2010-01-29	18.81	19.54	18.81	19.17	1856564
2010-02-01	19.25	19.51	19.15	19.23	744370
2010-02-02	19.18	19.54	19.14	19.32	529516
2010-02-03	19.16	19.27	18.88	19.02	713588
2010-02-04	18.85	18.88	18.36	18.45	642190
2010-02-05	18.43	18.55	18.08	18.50	1089318
2010-02-08	18.54	18.63	18.28	18.51	650690
2010-02-09	18.82	18.94	18.58	18.65	510870
2010-02-10	18.56	18.71	18.35	18.51	810284
2010-02-11	18.51	18.98	18.42	18.86	1163818
2010-02-12	18.67	18.88	18.41	18.83	755856
2010-02-16	19.06	19.17	18.86	19.04	573190
2010-02-17	19.03	19.21	19.00	19.21	721512
2010-02-18	19.26	19.65	19.11	19.55	516312
2010-02-19	19.52	19.77	19.50	19.62	347368
2010-02-22	19.65	19.76	19.54	19.68	422366
2010-02-23	19.02	19.63	18.85	19.34	822046
2010-02-24	19.32	19.45	18.66	18.87	1203826
2010-02-25	18.71	19.12	18.49	19.09	693370
2010-02-26	19.08	19.18	18.91	19.07	532922
2010-03-01	19.13	19.63	19.10	19.45	726826
2010-03-02	19.50	19.63	19.40	19.57	493610
2010-03-03	19.58	19.73	19.42	19.67	767834
2010-03-04	19.75	19.94	19.59	19.75	393590
2010-03-05	19.85	20.11	19.79	20.07	702248
2010-03-08	20.01	20.20	19.99	20.15	448584
2010-03-09	20.10	20.57	20.07	20.53	1327374
2010-03-10	20.47	20.86	20.42	20.81	811340
2010-03-11	20.74	20.98	20.61	20.98	710194
2010-03-12	21.03	21.31	20.96	21.30	656956
2010-03-15	21.21	21.43	21.14	21.39	509678
2010-03-16	21.48	21.72	21.40	21.67	549326
2010-03-17	21.77	21.95	21.67	21.84	341278
2010-03-18	21.32	21.85	21.32	21.64	1315952
2010-03-19	21.68	21.72	21.22	21.32	701286
2010-03-22	21.20	21.69	21.14	21.57	560698
2010-03-23	21.65	22.10	21.54	22.07	549974
2010-03-24	21.98	22.07	21.88	21.94	742886
2010-03-25	22.08	22.27	21.74	21.76	746492
2010-03-26	21.80	21.94	21.60	21.70	875128
2010-03-29	21.81	21.88	21.64	21.71	581078
2010-03-30	21.77	21.77	21.35	21.38	1101206
2010-03-31	21.28	21.37	21.03	21.06	957458
2010-04-01	21.20	21.38	21.14	21.33	318520
2010-04-05	21.48	21.86	21.37	21.86	308610
2010-04-06	21.80	21.85	21.57	21.68	945798
2010-04-07	21.07	21.07	20.56	20.74	1904178
2010-04-08	20.69	21.15	20.62	21.10	952188
2010-04-09	21.17	21.35	20.96	21.30	920902
2010-04-12	21.30	21.53	21.28	21.48	504956
2010-04-13	21.43	21.72	21.37	21.71	435238
2010-04-14	21.79	23.18	21.79	23.12	1579918
2010-04-15	22.99	23.63	22.90	23.57	1042458
2010-04-16	23.42	23.86	23.41	23.72	1647308
2010-04-19	23.66	23.81	23.49	23.79	1016120
2010-04-20	23.83	24.11	23.59	23.76	665242
2010-04-21	23.88	24.35	23.83	24.20	560750
2010-04-22	23.87	24.52	23.85	24.47	516466
2010-04-23	24.45	25.07	24.45	25.07	753122
2010-04-26	24.97	25.44	24.97	25.21	707386
2010-04-27	25.14	25.24	24.23	24.26	803636
2010-04-28	23.90	24.25	23.70	23.84	1242922
2010-04-29	23.95	24.26	23.86	24.23	1196808
2010-04-30	24.32	24.78	23.75	23.79	812980
2010-05-03	23.97	24.53	23.94	24.39	460068
2010-05-04	24.07	24.09	23.45	23.63	581392
2010-05-05	23.41	23.67	23.08	23.20	654040
2010-05-06	23.02	23.42	21.37	22.60	933126
2010-05-07	22.39	22.64	21.76	22.05	813780
2010-05-10	22.96	23.47	22.82	23.46	950958
2010-05-11	23.23	23.75	23.06	23.57	906768
2010-05-12	23.63	24.81	23.58	24.74	1240574
2010-05-13	24.60	24.85	24.33	24.42	1097012
2010-05-14	24.31	24.31	23.23	23.46	702570
2010-05-17	23.50	23.81	22.73	23.23	590820
2010-05-18	23.56	23.63	22.84	22.85	426298
2010-05-19	22.80	22.97	21.83	22.31	718432
2010-05-20	21.77	21.94	21.25	21.47	1236352
2010-05-21	21.13	22.12	20.96	21.73	1014062
2010-05-24	21.70	21.92	21.36	21.43	474506
2010-05-25	20.83	21.18	20.56	21.16	1095688
2010-05-26	21.35	21.76	21.05	21.14	811206
2010-05-27	21.60	22.07	21.46	22.07	724672
2010-05-28	22.07	22.07	21.37	21.68	426180
2010-06-01	21.46	21.80	20.97	20.98	303208
2010-06-02	21.09	21.53	20.93	21.52	502776
2010-06-03	21.51	22.08	21.51	22.04	566910
2010-06-04	21.30	21.73	20.90	20.98	1289898
2010-06-07	21.11	21.11	20.38	20.40	585206
2010-06-08	20.41	20.70	20.19	20.61	527028
2010-06-09	20.82	21.48	20.72	20.80	591700
2010-06-10	21.25	21.77	21.25	21.66	455158
2010-06-11	21.34	21.91	21.23	21.66	342272
2010-06-14	21.83	22.22	21.71	21.78	346846
2010-06-15	21.97	22.44	21.85	22.40	355852
2010-06-16	22.27	22.55	22.18	22.34	308388
2010-06-17	22.35	22.47	21.94	22.15	272256
2010-06-18	22.18	22.19	21.85	22.02	449384
2010-06-21	22.34	22.54	21.73	21.83	353626
2010-06-22	21.88	22.22	21.11	21.15	587692
2010-06-23	21.07	21.12	20.42	20.97	895526
2010-06-24	20.77	20.88	20.36	20.44	536620
2010-06-25	20.52	20.77	20.34	20.62	1988624
2010-06-28	20.61	21.05	20.47	20.72	430260
2010-06-29	20.38	20.49	19.90	20.04	726472
2010-06-30	19.99	20.26	19.86	19.95	577114
2010-07-01	19.93	20.16	19.59	19.85	862158
2010-07-02	19.93	20.03	19.63	19.81	493438
2010-07-06	20.10	20.34	19.22	19.35	586356
2010-07-07	19.34	19.69	19.24	19.66	784584
2010-07-08	19.80	20.17	19.73	20.13	694824
2010-07-09	20.04	20.56	20.00	20.50	450504
2010-07-12	20.38	20.52	20.15	20.21	413840
2010-07-13	20.39	21.25	20.39	21.15	659832
2010-07-14	21.13	21.46	20.88	21.36	789166
2010-07-15	21.44	22.19	21.39	21.97	1326644
2010-07-16	21.85	21.88	21.07	21.20	753474
2010-07-19	21.23	21.52	21.06	21.44	525782
2010-07-20	21.13	21.72	20.98	21.70	583580
2010-07-21	21.77	21.91	21.43	21.53	410920
2010-07-22	21.86	22.37	21.83	22.23	543054
2010-07-23	22.21	22.60	22.03	22.60	513462
2010-07-26	22.66	22.92	22.49	22.91	453010
2010-07-27	22.50	23.12	21.71	22.48	1060234
2010-07-28	22.51	22.51	22.00	22.18	383384
2010-07-29	22.41	22.50	21.88	22.19	400184
2010-07-30	21.90	22.35	21.79	22.31	397702
2010-08-02	22.77	22.92	22.44	22.69	625924
2010-08-03	22.63	22.65	22.25	22.44	404380
2010-08-04	22.53	22.69	22.42	22.67	204198
2010-08-05	22.52	22.70	22.44	22.57	202966
2010-08-06	22.15	22.43	21.84	22.27	369454
2010-08-09	22.35	22.61	22.26	22.56	281380
2010-08-10	22.26	22.64	22.00	22.35	584330
2010-08-11	21.84	21.84	21.09	21.25	461874
2010-08-12	20.82	21.16	20.73	21.02	325498
2010-08-13	20.91	21.01	20.78	20.82	221588
2010-08-16	20.62	21.03	20.54	20.97	327898
2010-08-17	21.18	21.90	21.15	21.84	434036
2010-08-18	21.82	22.10	21.64	21.90	315930
2010-08-19	21.75	21.80	21.24	21.37	427154
2010-08-20	21.25	21.39	21.08	21.34	279928
2010-08-23	21.54	21.58	21.25	21.27	612224
2010-08-24	20.92	21.42	20.86	21.22	754410
2010-08-25	21.06	21.16	20.59	21.07	808408
2010-08-26	21.14	21.44	21.01	21.04	408608
2010-08-27	21.21	21.64	20.97	21.52	467634
2010-08-30	21.48	21.65	21.09	21.09	428376
2010-08-31	21.07	21.60	20.94	21.27	405012
2010-09-01	21.54	22.11	21.42	22.08	337340
2010-09-02	22.08	22.50	21.86	22.50	206208
2010-09-03	22.78	23.04	22.74	22.90	391578
2010-09-07	22.88	23.12	22.75	22.92	586474
2010-09-08	22.91	23.39	22.89	23.22	541258
2010-09-09	23.39	23.51	23.07	23.17	554986
2010-09-10	23.31	23.46	23.23	23.38	285936
2010-09-13	23.59	23.84	23.53	23.75	313714
2010-09-14	23.64	23.94	23.46	23.58	368168
2010-09-15	23.57	23.83	23.40	23.68	326364
2010-09-16	23.66	23.75	23.49	23.53	353372
2010-09-17	23.62	23.95	23.49	23.64	623886
2010-09-20	23.72	23.75	23.49	23.70	645916
2010-09-21	23.71	23.93	23.66	23.72	503510
2010-09-22	23.62	23.84	23.34	23.42	404146
2010-09-23	23.25	23.45	22.96	23.06	771588
2010-09-24	23.43	23.68	23.35	23.68	330300
2010-09-27	23.68	23.68	23.29	23.46	599382
2010-09-28	23.51	24.24	23.42	24.21	721500
2010-09-29	24.12	24.20	23.94	24.00	557422
2010-09-30	24.18	24.28	23.69	23.90	436874
2010-10-01	24.15	24.22	23.60	23.82	524096
2010-10-04	23.80	23.85	23.24	23.50	254890
2010-10-05	23.74	24.18	23.74	24.10	322710
2010-10-06	24.11	24.24	23.97	24.11	247408
2010-10-07	24.22	24.22	23.77	24.02	229866
2010-10-08	24.07	24.42	24.00	24.30	237084
2010-10-11	24.35	24.46	24.22	24.24	219836
2010-10-12	24.24	24.28	23.71	24.07	344356
2010-10-13	24.25	24.61	24.16	24.41	496874
2010-10-14	24.40	24.40	24.03	24.20	242180
2010-10-15	24.37	24.50	23.98	24.09	351612
2010-10-18	24.13	24.14	24.01	24.10	271196
2010-10-19	23.79	23.90	23.33	23.61	403544
2010-10-20	23.73	24.11	23.68	24.06	432930
2010-10-21	24.12	24.25	23.81	24.02	551902
2010-10-22	24.11	24.11	23.79	23.95	659102
2010-10-25	24.09	24.22	23.89	23.95	535338
2010-10-26	23.75	24.25	23.67	23.88	727998
2010-10-27	23.45	23.87	23.20	23.58	556368
2010-10-28	23.69	23.73	23.10	23.19	403168
2010-10-29	23.10	23.59	23.10	23.42	462518
2010-11-01	23.54	23.80	23.34	23.47	399020
2010-11-02	23.70	23.88	23.64	23.74	281250
2010-11-03	23.75	23.87	23.51	23.82	359478
2010-11-04	24.15	24.33	23.91	24.16	408054
2010-11-05	24.15	24.41	24.08	24.24	386182
2010-11-08	24.19	24.27	24.03	24.20	306078
2010-11-09	24.33	24.57	24.04	24.15	692804
2010-11-10	24.20	24.20	23.85	24.00	656398
2010-11-11	23.73	24.06	23.65	23.94	477048
2010-11-12	23.75	23.90	23.32	23.48	310496
2010-11-15	23.58	23.64	23.33	23.38	399878
2010-11-16	23.22	23.30	22.86	23.03	506946
2010-11-17	23.10	23.16	22.99	23.11	327740
2010-11-18	23.33	23.71	23.33	23.47	276130
2010-11-19	23.47	23.64	23.33	23.53	310512
2010-11-22	23.37	23.54	23.20	23.51	289482
2010-11-23	23.19	23.45	23.09	23.34	322576
2010-11-24	23.54	23.67	23.25	23.33	857988
2010-11-26	23.18	23.66	23.01	23.59	210418
2010-11-29	23.43	23.45	22.85	23.03	1338778
2010-11-30	22.80	23.15	22.51	23.12	1386812
2010-12-01	23.49	23.72	23.42	23.49	2255198
2010-12-02	23.53	24.74	23.53	24.72	1172546
2010-12-03	24.67	25.70	24.52	25.59	1169010
2010-12-06	25.52	25.58	25.34	25.50	527080
2010-12-07	25.71	25.97	25.55	25.81	391138
2010-12-08	25.81	26.10	25.73	25.94	478734
2010-12-09	26.09	26.20	25.85	26.12	448950
2010-12-10	26.14	26.47	26.11	26.45	284148
2010-12-13	26.56	26.62	26.38	26.41	334492
2010-12-14	26.47	26.53	26.26	26.34	468800
2010-12-15	26.25	26.60	26.09	26.14	540540
2010-12-16	26.18	26.49	26.10	26.42	180384
2010-12-17	26.46	26.65	26.31	26.48	603870
2010-12-20	26.56	26.56	25.93	26.06	653200
2010-12-21	26.15	26.39	26.04	26.36	394176
2010-12-22	26.37	26.61	26.28	26.44	208784
2010-12-23	26.46	26.66	26.42	26.43	151418
2010-12-27	26.32	26.42	26.16	26.37	184354
2010-12-28	26.43	26.46	26.07	26.23	231158
2010-12-29	26.24	26.45	26.24	26.34	226942
2010-12-30	26.35	26.69	26.25	26.62	240092
2010-12-31	26.60	26.71	26.42	26.45	363898
2011-01-03	26.67	26.90	26.55	26.56	837214
2011-01-04	26.66	26.69	25.51	25.73	675722
2011-01-05	25.64	26.42	25.55	26.07	441672
2011-01-06	26.09	26.22	25.82	25.94	325296
2011-01-07	25.95	26.20	25.67	25.93	320076
2011-01-10	25.83	26.60	25.73	26.44	524344
2011-01-11	26.53	26.59	26.20	26.30	243742
2011-01-12	26.50	26.69	26.33	26.69	362996
2011-01-13	26.64	26.75	26.51	26.69	189406
2011-01-14	26.61	26.84	26.52	26.84	200804
2011-01-18	26.66	27.42	26.58	27.42	696262
2011-01-19	27.40	27.95	27.15	27.15	690734
2011-01-20	27.03	27.04	26.29	26.46	366812
2011-01-21	26.70	26.91	26.58	26.76	611230
2011-01-24	26.76	26.82	26.43	26.71	314646
2011-01-25	26.59	26.88	26.36	26.72	476026
2011-01-26	26.93	27.42	26.79	27.05	534908
2011-01-27	27.10	27.32	26.93	27.27	304248
2011-01-28	27.25	27.27	26.50	26.59	283456
2011-01-31	26.66	27.34	26.66	27.10	298454
2011-02-01	27.27	27.65	27.16	27.53	324256
2011-02-02	27.44	27.76	27.40	27.48	267262
2011-02-03	27.51	27.64	27.28	27.45	466106
2011-02-04	27.58	28.29	27.38	28.04	938950
2011-02-07	28.10	28.29	27.89	27.99	261862
2011-02-08	27.96	28.16	27.71	28.11	217114
2011-02-09	28.00	28.18	27.75	27.86	276436
2011-02-10	27.76	28.46	27.70	28.21	474918
2011-02-11	28.16	28.66	28.13	28.52	186800
2011-02-14	28.53	28.88	28.43	28.72	276094
2011-02-15	28.71	28.84	28.55	28.67	265296
2011-02-16	28.83	29.10	28.74	28.82	405300
2011-02-17	28.82	28.95	28.65	28.87	849194
2011-02-18	28.86	28.91	28.53	28.78	393076
2011-02-22	28.12	28.80	27.55	27.68	705830
2011-02-23	27.71	27.78	26.57	27.13	756974
2011-02-24	27.12	27.50	26.85	27.34	869858
2011-02-25	27.51	27.74	27.37	27.66	585878
2011-02-28	27.97	28.51	27.89	28.38	537096
2011-03-01	28.47	28.67	27.58	27.86	485800
2011-03-02	27.85	28.74	27.85	28.56	700818
2011-03-03	28.89	29.59	28.89	29.48	392918
2011-03-04	29.53	29.53	29.07	29.25	367960
2011-03-07	29.34	29.34	27.74	28.23	870292
2011-03-08	28.21	28.75	28.20	28.60	511776
2011-03-09	28.60	28.83	28.34	28.64	289240
2011-03-10	28.12	28.34	27.81	27.89	366186
2011-03-11	27.72	28.36	27.53	28.23	403898
2011-03-14	27.96	28.31	27.89	28.18	280358
2011-03-15	27.30	28.21	27.10	27.96	396650
2011-03-16	27.88	28.54	27.65	28.14	660106
2011-03-17	28.51	28.91	28.22	28.44	432268
2011-03-18	28.85	28.89	28.61	28.75	317432
2011-03-21	29.17	29.53	29.13	29.28	317210
2011-03-22	29.23	29.25	28.61	28.87	419990
2011-03-23	28.72	28.77	28.28	28.71	542954
2011-03-24	28.91	29.18	28.68	29.10	795114
2011-03-25	29.27	29.72	29.03	29.45	597374
2011-03-28	31.50	33.61	31.05	33.03	4445120
2011-03-29	32.98	33.62	32.61	33.38	1203706
2011-03-30	33.57	33.75	33.29	33.61	559108
2011-03-31	33.36	33.93	33.16	33.92	800192
2011-04-01	34.12	34.57	34.00	34.18	832950
2011-04-04	34.21	35.61	34.21	35.57	1001496
2011-04-05	35.47	35.74	35.02	35.05	1339076
2011-04-06	35.32	35.77	34.45	34.66	669122
2011-04-07	34.62	35.13	34.54	34.97	653124
2011-04-08	35.14	35.20	33.60	33.99	699682
2011-04-11	34.05	34.14	33.44	33.63	632722
2011-04-12	33.42	33.69	33.08	33.42	451256
2011-04-13	33.62	33.78	33.44	33.65	513676
2011-04-14	33.51	34.08	33.44	33.97	475902
2011-04-15	33.94	34.29	33.81	34.08	293282
2011-04-18	33.60	33.64	33.20	33.39	851598
2011-04-19	33.63	34.74	33.60	34.69	1030486
2011-04-20	35.10	35.75	34.09	34.56	1075126
2011-04-21	34.70	35.07	34.58	34.83	552522
2011-04-25	34.91	34.91	34.20	34.84	603604
2011-04-26	34.70	35.73	34.62	35.41	960412
2011-04-27	35.35	35.78	34.85	35.77	913746
2011-04-28	35.66	36.22	35.66	35.78	531722
2011-04-29	35.87	35.87	35.37	35.69	906006
2011-05-02	35.85	36.08	35.47	35.70	630902
2011-05-03	35.54	35.61	35.19	35.51	763868
2011-05-04	35.42	35.47	34.12	34.30	555982
2011-05-05	34.12	34.67	33.64	34.18	431838
2011-05-06	34.54	34.90	34.13	34.33	450234
2011-05-09	34.35	34.83	34.33	34.50	534276
2011-05-10	34.73	35.07	34.62	34.87	638622
2011-05-11	34.84	34.84	33.92	34.18	499096
2011-05-12	34.02	34.35	33.60	34.22	425372
2011-05-13	34.26	34.35	33.15	33.41	588004
2011-05-16	33.24	33.50	32.95	33.14	382908
2011-05-17	33.02	33.10	32.36	32.78	594016
2011-05-18	32.79	33.61	32.59	33.55	401372
2011-05-19	33.73	34.00	33.33	33.80	331666
2011-05-20	33.62	33.62	32.92	33.35	299836
2011-05-23	32.78	32.78	32.29	32.47	408082
2011-05-24	32.64	32.67	31.99	32.33	457042
2011-05-25	32.17	32.94	31.99	32.81	258700
2011-05-26	32.60	33.17	32.53	33.10	249898
2011-05-27	33.28	33.45	33.09	33.24	221836
2011-05-31	33.65	33.80	33.12	33.80	489854
2011-06-01	33.68	33.83	32.54	32.60	728270
2011-06-02	32.65	33.17	32.35	32.97	500970
2011-06-03	32.35	32.77	32.23	32.38	446040
2011-06-06	32.26	32.41	31.92	32.13	361196
2011-06-07	32.36	32.55	31.98	32.38	405222
2011-06-08	32.25	32.58	31.92	32.15	552392
2011-06-09	32.27	32.38	32.07	32.25	314584
2011-06-10	32.01	32.17	31.36	31.39	399080
2011-06-13	31.51	31.72	30.94	31.19	439168
2011-06-14	31.58	32.27	31.53	32.12	310210
2011-06-15	31.71	32.14	31.23	31.23	360560
2011-06-16	31.31	31.49	30.74	31.18	449764
2011-06-17	31.47	31.73	31.13	31.39	552030
2011-06-20	31.26	32.03	31.24	31.99	422344
2011-06-21	32.26	32.93	32.21	32.81	215744
2011-06-22	32.65	32.95	32.39	32.43	380212
2011-06-23	31.99	32.91	31.56	32.59	843320
2011-06-24	32.56	32.60	31.81	32.11	1338220
2011-06-27	32.06	32.34	31.62	32.14	271930
2011-06-28	32.22	32.84	32.15	32.57	344062
2011-06-29	32.64	32.79	32.27	32.61	319650
2011-06-30	32.66	33.17	32.66	32.86	415942
2011-07-01	32.89	33.76	32.69	33.66	409498
2011-07-05	33.66	33.93	33.32	33.52	505224
2011-07-06	33.55	34.17	33.37	33.98	645378
2011-07-07	34.42	34.64	34.18	34.41	713064
2011-07-08	33.87	34.44	33.83	34.40	546018
2011-07-11	33.83	34.04	32.14	32.63	1656406
2011-07-12	32.44	32.65	32.26	32.31	535254
2011-07-13	32.42	32.75	32.14	32.22	497448
2011-07-14	32.37	32.37	31.16	31.35	1152786
2011-07-15	31.47	31.67	30.89	31.66	1087146
2011-07-18	31.53	31.72	31.27	31.69	843470
2011-07-19	31.94	32.70	31.89	32.69	1048902
2011-07-20	32.71	32.99	32.59	32.72	619068
2011-07-21	32.85	33.47	32.80	33.20	544570
2011-07-22	33.07	33.45	32.91	33.39	431994
2011-07-25	33.03	33.76	32.89	33.58	697192
2011-07-26	34.81	35.61	33.75	33.97	1005514
2011-07-27	34.93	34.93	32.67	32.83	915746
2011-07-28	33.06	33.56	32.42	32.50	890196
2011-07-29	31.81	32.61	31.50	32.26	691856
2011-08-01	32.64	32.90	32.07	32.57	830262
2011-08-02	32.10	32.93	31.18	31.21	889606
2011-08-03	31.15	31.49	30.17	31.38	1185236
2011-08-04	30.75	30.90	28.90	28.91	1345522
2011-08-05	29.36	29.80	28.13	28.70	1973310
2011-08-08	27.70	27.99	25.83	25.92	1503328
2011-08-09	26.65	28.02	25.83	27.98	1408792
2011-08-10	27.23	28.05	26.89	27.03	1073394
2011-08-11	27.14	28.88	27.04	28.47	540924
2011-08-12	28.81	29.13	28.37	28.49	879082
2011-08-15	28.66	29.09	28.20	28.81	972552
2011-08-16	28.32	28.72	27.93	28.30	827676
2011-08-17	28.47	28.70	27.75	28.02	425848
2011-08-18	27.02	27.14	26.21	26.57	624526
2011-08-19	26.12	27.34	26.03	26.24	692808
2011-08-22	26.96	27.06	25.95	26.22	564550
2011-08-23	26.39	27.77	26.10	27.76	616052
2011-08-24	27.69	28.40	27.21	28.32	667650
2011-08-25	28.56	28.69	27.59	27.78	553066
2011-08-26	27.55	29.16	27.08	28.98	629320
2011-08-29	29.45	30.33	29.34	30.29	283586
2011-08-30	30.04	30.92	29.78	30.64	486520
2011-08-31	30.96	31.41	30.10	30.45	523750
2011-09-01	30.43	30.62	29.51	29.56	470400
2011-09-02	28.85	29.43	28.44	28.62	299748
2011-09-06	27.49	28.56	27.39	28.49	327914
2011-09-07	28.97	29.49	28.76	29.48	313046
2011-09-08	29.15	29.61	29.04	29.23	370348
2011-09-09	28.84	29.05	27.94	28.14	431638
2011-09-12	27.70	28.32	27.17	28.09	300318
2011-09-13	28.27	29.15	27.99	28.95	413476
2011-09-14	29.15	30.17	28.49	29.83	447480
2011-09-15	29.88	30.43	29.85	30.34	358996
2011-09-16	30.34	30.76	30.00	30.23	533224
2011-09-19	29.60	29.88	29.04	29.76	425208
2011-09-20	29.87	30.07	28.94	28.96	346706
2011-09-21	28.83	28.83	27.60	27.60	603062
2011-09-22	26.64	27.50	26.18	26.61	382282
2011-09-23	26.49	27.13	26.39	26.84	360854
2011-09-26	27.09	27.68	26.25	27.62	385970
2011-09-27	28.26	29.39	28.24	28.40	392296
2011-09-28	28.44	28.47	26.67	26.95	407438
2011-09-29	27.54	27.83	26.82	27.73	330596
2011-09-30	27.32	27.52	26.39	26.44	509918
2011-10-03	26.23	26.67	24.81	25.08	707494
2011-10-04	24.78	26.66	24.69	26.64	573386
2011-10-05	26.70	27.86	26.33	27.69	370664
2011-10-06	27.59	28.74	27.30	28.59	549570
2011-10-07	28.78	28.79	27.41	27.87	524560
2011-10-10	28.47	29.14	28.43	29.04	270272
2011-10-11	28.73	29.33	28.66	29.13	376284
2011-10-12	29.47	30.12	29.13	29.50	577858
2011-10-13	29.18	29.33	28.54	28.91	638920
2011-10-14	29.53	29.80	29.06	29.65	344014
2011-10-17	29.49	29.60	28.88	29.01	461284
2011-10-18	29.09	30.23	28.88	30.00	299848
2011-10-19	29.89	30.28	28.99	29.16	299716
2011-10-20	29.28	29.59	28.80	29.52	385662
2011-10-21	29.91	30.75	29.78	30.73	286634
2011-10-24	30.93	32.21	30.93	31.94	503532
2011-10-25	33.35	34.00	32.13	33.42	952324
2011-10-26	33.95	33.95	32.19	32.98	737270
2011-10-27	33.95	35.31	33.79	34.47	898354
2011-10-28	34.30	34.92	34.09	34.60	377134
2011-10-31	34.02	34.37	33.35	33.59	307034
2011-11-01	32.00	33.53	31.22	32.80	786150
2011-11-02	33.43	33.70	32.74	33.22	569812
2011-11-03	33.45	33.85	32.91	33.62	1116776
2011-11-04	33.53	33.91	33.04	33.70	508016
2011-11-07	33.55	34.17	32.64	33.93	483822
2011-11-08	34.14	34.38	33.26	34.29	375076
2011-11-09	33.40	33.67	32.59	32.75	315366
2011-11-10	33.30	33.50	32.88	33.18	426070
2011-11-11	33.63	34.28	33.63	34.00	580012
2011-11-14	33.93	34.05	33.46	33.70	306728
2011-11-15	33.48	34.26	33.27	34.03	395000
2011-11-16	33.71	34.46	33.42	33.47	287388
2011-11-17	33.49	33.88	32.93	33.75	781966
2011-11-18	33.89	33.89	32.95	33.33	430886
2011-11-21	32.75	32.83	31.83	32.10	567818
2011-11-22	32.01	32.36	31.62	31.97	661404
2011-11-23	31.52	31.68	30.75	31.16	473954
2011-11-25	30.96	31.30	30.61	30.62	158354
2011-11-28	31.70	32.11	31.32	31.78	429660
2011-11-29	31.74	32.34	31.63	32.07	360736
2011-11-30	33.41	34.14	33.14	34.13	648968
2011-12-01	33.90	34.53	33.78	34.26	559666
2011-12-02	34.76	34.85	34.38	34.60	462850
2011-12-05	35.23	35.56	34.74	35.00	407046
2011-12-06	34.96	35.00	33.97	34.42	403528
2011-12-07	34.10	34.62	33.49	34.42	497832
2011-12-08	34.14	34.35	33.27	33.34	368246
2011-12-09	33.53	34.67	33.44	34.52	170410
2011-12-12	34.01	34.01	33.35	33.86	401356
2011-12-13	34.25	34.47	32.85	33.15	455642
2011-12-14	32.91	34.67	31.56	32.30	885844
2011-12-15	32.85	33.09	32.28	32.46	592064
2011-12-16	32.76	33.90	32.64	33.81	1269642
2011-12-19	33.97	34.10	32.64	32.80	476464
2011-12-20	33.35	33.71	33.20	33.57	663602
2011-12-21	33.46	34.00	32.92	33.89	367496
2011-12-22	33.93	34.19	33.71	34.00	307014
2011-12-23	34.07	34.73	34.07	34.60	355754
2011-12-27	34.50	34.77	34.32	34.54	329086
2011-12-28	34.58	34.58	33.73	33.98	328096
2011-12-29	34.12	34.74	34.00	34.66	272942
2011-12-30	34.70	35.04	34.68	34.98	470420
2012-01-03	35.82	36.21	34.55	34.63	902824
2012-01-04	34.49	34.60	33.78	34.46	666304
2012-01-05	34.30	35.23	33.90	35.18	453184
2012-01-06	35.19	35.28	34.65	35.25	395284
2012-01-09	35.34	35.77	35.20	35.68	348820
2012-01-10	36.19	36.19	35.51	35.83	418480
2012-01-11	35.70	36.12	35.65	35.95	215988
2012-01-12	36.12	36.12	35.40	35.81	378134
2012-01-13	35.39	35.58	34.75	35.55	258614
2012-01-17	35.87	35.87	35.02	35.13	426982
2012-01-18	35.13	36.35	35.13	36.33	648398
2012-01-19	36.60	37.54	36.60	36.77	868036
2012-01-20	36.68	36.69	35.50	35.76	521738
2012-01-23	35.69	36.36	35.39	35.60	475984
2012-01-24	35.27	35.69	34.95	35.50	490608
2012-01-25	35.41	36.19	35.14	36.07	349692
2012-01-26	36.40	36.47	35.90	36.02	374648
2012-01-27	35.86	36.36	35.84	36.06	351588
2012-01-30	35.69	36.28	34.13	34.58	2529372
2012-01-31	34.79	34.86	33.15	34.40	2152798
2012-02-01	34.68	35.34	34.56	35.07	608644
2012-02-02	35.17	35.32	34.93	35.07	497198
2012-02-03	35.63	35.75	35.40	35.42	426390
2012-02-06	35.18	35.36	35.02	35.19	387600
2012-02-07	35.14	35.55	34.87	35.20	370966
2012-02-08	35.32	35.46	34.78	35.16	549926
2012-02-09	35.32	35.52	34.80	35.08	318014
2012-02-10	34.75	35.17	34.48	35.04	336062
2012-02-13	35.38	35.58	34.98	35.38	456306
2012-02-14	35.21	35.51	35.08	35.49	346210
2012-02-15	35.58	35.66	34.45	34.70	479370
2012-02-16	34.83	35.77	34.62	35.39	683618
2012-02-17	35.62	35.64	35.12	35.42	585058
2012-02-21	35.46	35.59	34.04	35.50	922010
2012-02-22	35.50	37.46	35.45	37.33	1006506
2012-02-23	37.33	37.72	36.86	37.56	539116
2012-02-24	37.56	37.62	36.76	36.89	415466
2012-02-27	36.64	38.16	36.52	37.86	842450
2012-02-28	37.85	38.50	37.60	38.21	670976
2012-02-29	38.24	38.43	37.34	37.37	411570
2012-03-01	37.41	38.27	37.41	37.75	467034
2012-03-02	37.66	37.95	37.48	37.74	470264
2012-03-05	37.73	37.74	37.03	37.31	248340
2012-03-06	36.82	36.82	35.89	36.02	410574
2012-03-07	36.18	36.76	36.03	36.31	412734
2012-03-08	36.53	37.33	36.36	37.17	440586
2012-03-09	37.29	37.99	36.93	37.91	716748
2012-03-12	38.00	38.21	37.41	37.54	400880
2012-03-13	37.77	38.33	37.67	38.32	384940
2012-03-14	38.35	38.38	37.50	37.79	391740
2012-03-15	37.87	38.40	37.66	38.27	670702
2012-03-16	38.42	39.07	38.42	38.75	1076832
2012-03-19	38.76	39.54	38.70	39.00	455842
2012-03-20	38.78	38.78	38.17	38.42	393002
2012-03-21	38.48	38.58	37.83	38.39	340058
2012-03-22	37.84	37.97	37.13	37.64	303026
2012-03-23	37.92	37.99	37.14	37.86	295340
2012-03-26	38.20	38.40	37.92	38.40	526432
2012-03-27	38.36	38.54	37.79	37.83	536568
2012-03-28	37.88	37.98	36.80	37.18	541750
2012-03-29	37.10	37.10	35.83	36.90	746716
2012-03-30	37.14	38.14	36.94	37.69	874048
2012-04-02	37.65	38.35	37.38	37.94	446028
2012-04-03	37.97	38.13	37.37	37.79	598106
2012-04-04	37.37	37.65	37.06	37.29	553938
2012-04-05	37.18	37.66	37.14	37.18	773826
2012-04-09	36.66	37.04	36.43	36.80	520746
2012-04-10	36.69	36.76	35.41	35.53	607214
2012-04-11	36.04	36.07	35.39	35.65	704188
2012-04-12	38.22	38.67	37.76	38.18	1385430
2012-04-13	38.06	38.60	38.06	38.41	770154
2012-04-16	38.64	39.01	38.08	38.80	817516
2012-04-17	39.24	39.92	39.12	39.58	1368708
2012-04-18	39.40	40.64	39.11	40.49	1228108
2012-04-19	40.33	40.69	39.33	39.66	846530
2012-04-20	40.04	40.15	39.77	39.96	1070412
2012-04-23	39.27	39.56	38.91	39.50	689270
2012-04-24	39.65	41.45	39.00	39.35	1166292
2012-04-25	38.94	39.16	38.13	39.06	1270484
2012-04-26	38.10	39.48	38.10	39.27	706530
2012-04-27	39.50	39.88	39.28	39.65	685428
2012-04-30	39.50	39.58	38.64	38.89	474568
2012-05-01	38.90	39.48	38.57	38.77	741728
2012-05-02	38.54	39.33	38.43	39.24	1027892
2012-05-03	39.28	39.60	39.04	39.34	902210
2012-05-04	38.95	38.95	38.15	38.56	828658
2012-05-07	38.40	38.48	37.90	38.11	701382
2012-05-08	37.96	37.98	37.10	37.91	794374
2012-05-09	37.39	37.91	37.23	37.30	700046
2012-05-10	37.52	37.80	36.54	36.68	928608
2012-05-11	36.34	37.44	36.27	37.04	852712
2012-05-14	36.56	36.80	36.16	36.30	423448
2012-05-15	36.32	36.81	35.88	36.31	771028
2012-05-16	36.45	36.73	35.97	36.00	566280
2012-05-17	36.17	36.31	34.61	34.71	685176
2012-05-18	34.76	35.22	34.43	34.52	519882
2012-05-21	34.69	36.01	34.49	35.95	722770
2012-05-22	35.98	36.59	35.84	36.32	682570
2012-05-23	35.95	36.62	35.48	36.47	378306
2012-05-24	36.63	36.82	36.18	36.71	408606
2012-05-25	36.64	36.64	36.15	36.28	456486
2012-05-29	36.70	37.28	36.55	37.03	353566
2012-05-30	36.57	36.59	35.94	36.29	513268
2012-05-31	36.21	36.56	35.57	36.31	749814
2012-06-01	35.56	35.70	35.04	35.19	489098
2012-06-04	35.34	35.48	34.14	34.85	356580
2012-06-05	34.64	35.21	34.48	35.06	261536
2012-06-06	35.44	36.32	35.32	36.17	338578
2012-06-07	36.79	36.92	36.01	36.04	259518
2012-06-08	35.84	36.18	35.37	36.14	320266
2012-06-11	36.60	36.67	35.24	35.30	277000
2012-06-12	35.45	35.45	35.00	35.35	867972
2012-06-13	35.34	35.41	34.56	34.69	770488
2012-06-14	34.80	35.27	34.48	35.09	642322
2012-06-15	35.54	36.72	35.54	36.62	1498352
2012-06-18	36.52	37.13	36.38	37.04	644746
2012-06-19	37.09	38.19	37.09	37.94	594438
2012-06-20	38.05	38.27	37.64	38.02	657062
2012-06-21	38.20	38.24	37.56	37.68	844174
2012-06-22	37.77	37.93	37.45	37.92	580002
2012-06-25	37.24	37.25	36.38	36.75	473682
2012-06-26	36.79	37.06	36.44	36.85	464508
2012-06-27	36.99	37.42	36.84	37.10	402244
2012-06-28	36.62	38.10	36.62	38.09	594006
2012-06-29	38.83	39.18	38.58	39.01	518270
2012-07-02	39.00	39.72	38.81	39.03	692038
2012-07-03	39.04	39.45	39.02	39.22	514444
2012-07-05	39.12	39.37	38.84	39.14	926820
2012-07-06	38.65	38.86	38.16	38.34	454370
2012-07-09	38.29	38.55	38.06	38.24	550462
2012-07-10	38.47	38.72	37.25	37.53	725514
2012-07-11	37.57	37.68	36.90	37.14	523712
2012-07-12	36.88	37.38	36.44	37.23	422038
2012-07-13	37.29	38.42	37.29	38.37	342580
2012-07-16	38.22	38.22	37.51	37.80	158512
2012-07-17	37.91	38.40	37.39	38.17	449830
2012-07-18	37.98	38.79	37.94	38.49	529600
2012-07-19	38.51	38.56	38.03	38.48	877250
2012-07-20	38.13	38.50	37.87	38.00	425966
2012-07-23	37.42	37.90	36.68	37.76	453956
2012-07-24	39.42	40.52	38.68	38.98	1313730
2012-07-25	38.84	39.53	38.56	39.11	544374
2012-07-26	39.81	40.04	39.08	39.26	906678
2012-07-27	39.46	40.62	39.46	40.52	1098410
2012-07-30	40.61	41.03	39.51	39.93	639900
2012-07-31	39.89	40.35	39.37	39.59	562676
2012-08-01	39.85	39.99	38.58	38.79	627280
2012-08-02	38.56	38.93	38.33	38.67	798936
2012-08-03	39.39	39.44	39.04	39.19	880012
2012-08-06	39.40	39.41	38.81	39.00	511930
2012-08-07	39.29	39.91	39.06	39.64	388270
2012-08-08	39.58	39.58	38.81	39.12	564542
2012-08-09	39.07	39.23	38.82	39.10	461042
2012-08-10	39.11	39.85	38.88	39.78	460914
2012-08-13	39.75	39.85	39.03	39.46	285618
2012-08-14	39.56	39.88	39.31	39.74	408524
2012-08-15	39.63	39.94	39.51	39.81	280418
2012-08-16	39.89	40.57	39.80	40.49	345544
2012-08-17	40.45	40.68	40.20	40.39	377752
2012-08-20	40.40	40.42	39.78	40.09	341748
2012-08-21	40.16	40.78	40.15	40.77	421736
2012-08-22	40.60	40.62	40.08	40.53	600322
2012-08-23	40.43	40.54	39.98	40.10	353662
2012-08-24	39.99	40.44	39.82	40.02	350826
2012-08-27	40.14	40.14	39.28	39.32	562500
2012-08-28	39.24	39.33	38.99	39.17	418760
2012-08-29	39.28	39.30	38.96	39.17	330420
2012-08-30	38.90	39.17	38.39	39.04	331612
2012-08-31	39.38	39.38	38.56	39.07	466578
2012-09-04	39.07	39.46	38.59	39.21	799148
2012-09-05	39.63	40.06	39.19	39.35	709586
2012-09-06	39.41	40.32	39.41	40.14	549474
2012-09-07	40.32	41.06	40.32	40.91	534876
2012-09-10	40.91	41.15	40.57	40.75	313806
2012-09-11	40.75	40.99	40.65	40.68	547530
2012-09-12	40.79	41.50	40.79	41.44	347996
2012-09-13	41.38	41.38	40.30	41.03	552948
2012-09-14	41.20	41.59	41.13	41.38	399506
2012-09-17	41.33	41.33	40.70	40.70	248034
2012-09-18	40.65	40.65	39.99	40.47	392838
2012-09-19	40.48	41.06	40.15	40.89	268636
2012-09-20	40.51	40.63	39.91	40.26	431694
2012-09-21	40.62	40.62	39.94	39.97	585150
2012-09-24	39.81	40.95	39.70	40.84	619236
2012-09-25	40.93	40.93	39.41	39.42	496700
2012-09-26	39.44	39.56	38.67	39.29	492280
2012-09-27	39.39	39.95	39.18	39.80	338948
2012-09-28	39.68	40.22	39.13	40.15	543922
2012-10-01	40.28	40.48	39.24	39.52	809456
2012-10-02	39.70	40.71	39.70	40.69	800316
2012-10-03	40.72	42.03	40.72	41.61	1252960
2012-10-04	41.84	42.48	41.72	42.46	746196
2012-10-05	42.60	43.12	42.21	42.34	580202
2012-10-08	42.19	42.74	41.90	42.36	831020
2012-10-09	42.35	42.47	41.82	41.85	255114
2012-10-10	41.86	41.93	41.34	41.45	277488
2012-10-11	41.57	41.92	41.51	41.62	337544
2012-10-12	41.71	42.02	41.39	41.80	294000
2012-10-15	41.67	41.91	41.25	41.65	489932
2012-10-16	41.88	42.17	41.88	42.05	264542
2012-10-17	42.12	42.16	41.77	41.95	476022
2012-10-18	41.98	42.22	41.73	42.22	507814
2012-10-19	41.95	42.05	41.25	41.50	391094
2012-10-22	41.40	42.05	41.27	42.05	462084
2012-10-23	41.50	41.80	40.52	41.62	988752
2012-10-24	41.95	42.18	40.87	41.02	425410
2012-10-25	41.01	41.22	40.56	40.95	530458
2012-10-26	41.00	41.12	40.64	40.93	402132
2012-10-31	40.93	41.50	40.75	40.95	603552
2012-11-01	40.91	42.01	40.75	41.59	954792
2012-11-02	41.80	41.93	40.78	40.83	484964
2012-11-05	40.88	41.16	40.54	41.13	1256214
2012-11-06	41.13	41.25	40.85	41.16	514440
2012-11-07	40.60	40.91	40.08	40.41	356872
2012-11-08	40.35	40.50	39.92	40.16	479468
2012-11-09	39.99	40.68	39.99	40.03	664420
2012-11-12	40.21	40.63	40.05	40.59	368294
2012-11-13	40.50	40.76	40.13	40.35	274580
2012-11-14	40.50	40.64	39.84	39.90	475948
2012-11-15	39.76	40.17	39.35	39.81	561200
2012-11-16	39.86	40.11	39.50	39.92	439498
2012-11-19	40.62	40.62	40.05	40.51	385374
2012-11-20	40.34	40.50	40.13	40.28	417674
2012-11-21	40.34	40.70	40.06	40.23	347722
2012-11-23	40.40	40.86	40.27	40.86	87546
2012-11-26	40.75	41.15	40.49	41.03	517188
2012-11-27	41.00	41.78	41.00	41.47	661812
2012-11-28	41.45	41.96	40.89	41.94	719380
2012-11-29	42.09	42.73	42.01	42.67	730358
2012-11-30	43.00	43.00	42.01	42.31	3750844
2012-12-03	42.50	42.73	42.15	42.60	614898
2012-12-04	42.84	43.34	42.57	43.15	587916
2012-12-05	43.14	43.59	42.86	43.46	590124
2012-12-06	43.32	43.89	43.22	43.43	868906
2012-12-07	43.65	43.65	43.08	43.51	682654
2012-12-10	43.50	44.27	43.19	44.21	551782
2012-12-11	44.31	44.43	43.83	44.01	384794
2012-12-12	44.23	44.29	43.90	43.98	541288
2012-12-13	44.04	44.08	43.38	43.54	416060
2012-12-14	43.43	43.82	43.34	43.40	342148
2012-12-17	43.55	43.87	43.42	43.79	466820
2012-12-18	44.00	44.47	44.00	44.35	508418
2012-12-19	44.30	44.52	44.17	44.19	461554
2012-12-20	44.18	44.32	43.88	44.18	526206
2012-12-21	43.43	44.09	43.33	43.98	727198
2012-12-24	44.00	44.07	43.57	43.90	208914
2012-12-26	43.99	44.18	43.43	43.60	358906
2012-12-27	43.72	43.75	43.08	43.44	577474
2012-12-28	43.27	43.90	43.15	43.38	472294
2012-12-31	43.30	43.83	43.16	43.77	408600
2013-01-02	44.64	44.84	44.22	44.50	1054364
2013-01-03	44.58	45.70	44.37	45.19	521482
2013-01-04	45.23	45.39	44.95	45.04	368236
2013-01-07	44.84	44.94	44.48	44.62	456902
2013-01-08	44.61	45.03	44.25	44.57	493322
2013-01-09	44.62	44.99	44.49	44.60	378568
2013-01-10	44.87	45.09	44.53	45.00	297756
2013-01-11	44.85	44.89	44.28	44.43	473496
2013-01-14	44.41	44.70	44.04	44.40	375830
2013-01-15	44.30	45.00	44.26	44.97	425354
2013-01-16	44.76	44.89	44.52	44.65	295012
2013-01-17	44.62	44.78	44.45	44.70	461224
2013-01-18	44.84	45.32	44.50	45.29	295982
2013-01-22	45.29	45.81	45.25	45.79	559428
2013-01-23	45.80	46.03	45.63	45.77	301750
2013-01-24	45.78	46.33	45.78	46.14	588206
2013-01-25	46.38	46.98	45.62	46.11	404858
2013-01-28	46.28	46.48	46.04	46.22	342104
2013-01-29	46.18	46.40	46.00	46.36	487380
2013-01-30	46.34	46.49	45.81	45.87	417608
2013-01-31	45.75	47.01	45.65	46.81	977542
2013-02-01	47.18	48.20	47.06	47.93	674148
2013-02-04	47.57	48.19	47.52	47.61	666530
2013-02-05	47.86	48.00	47.39	47.84	562628
2013-02-06	47.76	48.16	47.73	48.00	321332
2013-02-07	48.01	48.04	47.39	47.94	440884
2013-02-08	47.94	48.27	47.88	48.21	201028
2013-02-11	48.25	48.36	47.85	48.05	487874
2013-02-12	48.05	48.54	48.04	48.39	518804
2013-02-13	48.36	48.70	48.36	48.47	678132
2013-02-14	48.34	48.48	48.25	48.33	331232
2013-02-15	48.25	48.65	47.58	47.75	1687158
2013-02-19	48.01	49.82	48.01	49.76	844236
2013-02-20	49.58	49.76	48.77	48.77	403488
2013-02-21	48.66	48.66	48.06	48.24	432660
2013-02-22	48.61	49.10	48.58	48.88	545778
2013-02-25	49.13	49.58	48.27	48.33	905000
2013-02-26	48.58	48.77	47.91	48.47	649138
2013-02-27	48.44	49.56	48.44	48.88	548046
2013-02-28	48.77	49.31	48.77	48.90	644748
2013-03-01	48.78	49.09	48.11	48.86	621040
2013-03-04	48.86	49.31	48.45	49.04	393694
2013-03-05	49.28	49.82	49.22	49.59	628722
2013-03-06	49.77	49.81	49.03	49.20	441238
2013-03-07	49.25	49.25	48.90	49.02	353988
2013-03-08	49.34	49.39	49.06	49.24	378932
2013-03-11	49.23	49.25	48.82	49.20	644480
2013-03-12	49.17	49.44	49.02	49.33	357088
2013-03-13	49.36	49.76	49.20	49.71	303116
2013-03-14	49.72	50.39	49.72	50.26	456064
2013-03-15	50.00	50.11	49.42	49.59	859110
2013-03-18	49.24	50.18	49.09	50.03	411822
2013-03-19	50.01	50.19	49.47	49.87	475428
2013-03-20	49.95	50.41	49.84	50.32	466652
2013-03-21	50.16	50.54	49.75	49.85	357710
2013-03-22	50.02	50.40	49.95	50.28	470444
2013-03-25	50.39	50.46	49.54	49.83	386152
2013-03-26	50.14	50.43	49.60	49.73	650126
2013-03-27	49.62	50.04	49.13	49.91	331974
2013-03-28	50.06	51.19	49.90	51.06	507640
2013-04-01	51.09	51.09	50.09	50.25	495006
2013-04-02	50.27	50.47	49.11	49.33	582928
2013-04-03	49.43	49.43	48.04	48.44	634844
2013-04-04	48.34	49.03	48.25	49.01	457172
2013-04-05	48.44	49.56	48.17	49.51	538968
2013-04-08	49.43	50.05	49.14	50.00	750410
2013-04-09	50.21	50.27	49.67	50.16	607598
2013-04-10	50.14	50.98	49.90	50.95	529526
2013-04-11	50.92	51.49	50.87	51.38	580398
2013-04-12	51.18	51.45	50.94	51.27	557920
2013-04-15	50.88	51.17	50.00	50.25	1037426
2013-04-16	50.56	51.16	50.21	51.08	749942
2013-04-17	50.63	50.82	49.79	50.13	813818
2013-04-18	50.38	50.62	49.62	49.71	551938
2013-04-19	49.73	50.58	49.17	50.51	495522
2013-04-22	50.67	50.96	50.02	50.51	319462
2013-04-23	50.68	51.14	50.37	50.89	400184
2013-04-24	50.89	51.13	50.13	50.71	1098676
2013-04-25	50.96	52.68	50.80	51.96	971734
2013-04-26	51.91	51.96	51.20	51.54	447132
2013-04-29	51.78	52.34	51.33	52.34	548996
2013-04-30	52.41	52.57	51.54	52.47	499218
2013-05-01	52.39	52.41	51.18	51.32	485784
2013-05-02	51.52	52.30	51.18	52.11	403338
2013-05-03	52.50	53.55	52.42	52.83	321428
2013-05-06	52.76	53.17	52.50	52.70	351806
2013-05-07	52.77	53.01	52.44	52.78	661292
2013-05-08	52.81	52.81	52.46	52.81	838788
2013-05-09	52.82	53.24	52.65	52.91	480934
2013-05-10	52.96	53.21	52.86	53.14	375294
2013-05-13	53.02	53.07	52.54	52.96	319776
2013-05-14	52.98	54.44	52.98	54.42	520210
2013-05-15	54.72	56.09	54.47	55.75	1259390
2013-05-16	55.89	56.50	55.73	55.95	810058
2013-05-17	56.22	56.35	55.84	56.03	795722
2013-05-20	55.61	56.17	55.47	55.65	583178
2013-05-21	55.70	55.79	55.02	55.47	919544
2013-05-22	55.44	55.58	54.79	55.04	739320
2013-05-23	54.34	55.03	54.11	54.90	743218
2013-05-24	54.60	54.90	53.88	54.82	449678
2013-05-28	55.43	55.73	55.06	55.45	411670
2013-05-29	55.22	55.37	54.53	54.94	322280
2013-05-30	55.03	55.43	54.84	54.97	353390
2013-05-31	54.80	55.99	54.67	55.01	445320
2013-06-03	55.04	55.53	54.90	55.44	673848
2013-06-04	55.35	55.67	54.60	54.68	561664
2013-06-05	54.60	55.10	53.83	54.28	462906
2013-06-06	54.27	54.75	54.10	54.74	429692
2013-06-07	54.93	55.97	54.83	55.52	541146
2013-06-10	55.57	55.72	54.86	55.20	617300
2013-06-11	54.95	55.16	54.39	54.96	421486
2013-06-12	54.36	55.10	53.26	53.42	780491
2013-06-13	53.54	53.92	51.28	53.71	994251
2013-06-14	53.33	53.82	53.13	53.37	536289
2013-06-17	53.56	54.06	53.29	53.72	353316
2013-06-18	53.86	54.13	53.76	53.98	536054
2013-06-19	54.05	54.10	53.32	53.34	250030
2013-06-20	53.01	53.14	51.45	51.56	619579
2013-06-21	51.74	51.86	50.13	50.54	1237404
2013-06-24	49.76	50.13	48.89	49.65	943646
2013-06-25	50.04	50.59	49.89	50.51	464916
2013-06-26	50.96	52.52	50.82	52.26	779171
2013-06-27	52.70	53.83	52.70	53.31	664174
2013-06-28	53.29	53.87	52.92	53.43	1034744
2013-07-01	54.23	54.28	53.47	53.69	872215
2013-07-02	53.69	54.25	53.06	53.30	398354
2013-07-03	53.00	53.80	52.63	53.49	315069
2013-07-05	54.11	54.39	53.54	54.39	325673
2013-07-08	54.56	54.65	54.11	54.36	306969
2013-07-09	54.54	55.28	54.54	55.14	396226
2013-07-10	55.48	55.55	54.52	54.76	414365
2013-07-11	55.52	56.12	55.09	55.37	473485
2013-07-12	55.59	56.17	55.31	56.04	439025
2013-07-15	56.14	56.50	55.64	55.90	379650
2013-07-16	55.94	56.09	55.28	55.49	310267
2013-07-17	55.85	56.00	55.34	55.62	332485
2013-07-18	56.03	56.76	55.82	56.43	396747
2013-07-19	56.19	56.75	56.01	56.62	484795
2013-07-22	56.77	57.35	56.77	57.01	482704
2013-07-23	57.21	57.34	56.69	57.10	436221
2013-07-24	57.16	57.29	56.70	56.90	701658
2013-07-25	56.81	57.88	56.40	57.48	780636
2013-07-26	57.02	57.56	56.99	57.32	355637
2013-07-29	57.25	57.60	57.08	57.41	391432
2013-07-30	57.65	57.67	57.13	57.41	340136
2013-07-31	57.71	58.37	57.21	58.06	620787
2013-08-01	58.81	60.11	58.81	59.53	764553
2013-08-02	59.23	59.66	58.82	59.15	346204
2013-08-05	59.17	59.47	58.88	59.08	380635
2013-08-06	58.96	59.16	58.22	58.62	458708
2013-08-07	58.50	58.62	58.01	58.24	439830
2013-08-08	58.53	58.96	58.33	58.90	344640
2013-08-09	58.78	58.93	58.40	58.78	331019
2013-08-12	58.59	59.09	58.23	58.94	374238
2013-08-13	58.92	59.28	58.29	59.27	287858
2013-08-14	59.21	59.21	58.64	58.82	188556
2013-08-15	58.21	58.27	57.38	57.78	317119
2013-08-16	57.78	58.63	57.78	58.29	381480
2013-08-19	58.30	58.48	58.02	58.02	484767
2013-08-20	58.03	58.62	57.76	58.58	344753
2013-08-21	58.44	59.22	58.38	58.88	471243
2013-08-22	59.19	59.90	59.17	59.75	316646
2013-08-23	59.83	59.85	59.15	59.52	326574
2013-08-26	59.64	59.86	59.29	59.36	194283
2013-08-27	58.71	58.90	58.37	58.39	400294
2013-08-28	58.36	58.83	58.13	58.76	294345
2013-08-29	58.70	59.46	58.70	59.36	314060
2013-08-30	59.39	59.72	58.42	58.52	438270
2013-09-03	59.28	59.82	57.95	58.64	811522
2013-09-04	58.71	59.31	58.26	59.06	514644
2013-09-05	58.99	59.56	58.99	59.51	419676
2013-09-06	59.83	60.34	58.93	59.91	362937
2013-09-09	60.25	61.71	60.10	61.51	497604
2013-09-10	61.99	62.42	61.89	62.39	651691
2013-09-11	62.42	63.25	61.97	62.26	408343
2013-09-12	62.26	62.52	61.25	61.31	357858
2013-09-13	61.36	61.53	60.79	61.12	429823
2013-09-16	61.80	61.98	61.45	61.63	336373
2013-09-17	61.66	61.82	61.37	61.81	319366
2013-09-18	61.74	62.48	61.22	62.47	218249
2013-09-19	62.53	62.96	62.50	62.84	251230
2013-09-20	63.15	63.26	62.20	62.20	1132132
2013-09-23	62.30	62.97	62.19	62.89	611911
2013-09-24	62.90	63.25	62.60	62.97	582140
2013-09-25	63.06	63.29	62.30	62.41	360615
2013-09-26	62.68	62.82	62.12	62.62	341950
2013-09-27	62.23	62.79	62.16	62.56	329214
2013-09-30	62.05	63.06	61.63	62.87	490830
2013-10-01	63.02	64.23	62.82	63.74	914163
2013-10-02	63.43	63.48	62.76	63.43	309073
2013-10-03	63.24	63.47	62.61	63.31	404952
2013-10-04	63.25	63.80	62.89	63.70	407305
2013-10-07	62.94	63.67	62.79	62.95	368824
2013-10-08	62.80	63.22	62.12	62.44	322422
2013-10-09	62.49	62.66	61.76	62.53	458106
2013-10-10	63.13	64.09	63.00	64.07	289077
2013-10-11	64.09	64.51	63.63	64.49	203581
2013-10-14	63.87	64.99	63.75	64.95	281671
2013-10-15	64.91	64.95	64.14	64.34	273802
2013-10-16	64.75	64.82	64.29	64.81	226698
2013-10-17	64.83	65.43	64.49	65.36	303146
2013-10-18	65.48	65.83	65.11	65.82	439112
2013-10-21	65.95	66.08	65.52	65.81	317451
2013-10-22	66.18	66.70	65.80	65.85	349797
2013-10-23	65.76	65.82	64.88	65.79	456196
2013-10-24	66.11	66.75	64.01	65.49	599515
2013-10-25	65.62	66.09	65.35	66.08	279152
2013-10-28	66.10	66.28	65.21	65.70	324457
2013-10-29	65.93	66.09	65.34	65.74	318719
2013-10-30	65.97	65.97	64.90	65.17	190142
2013-10-31	65.17	65.75	64.88	65.19	341550
2013-11-01	65.42	65.88	65.24	65.82	360916
2013-11-04	66.08	66.42	65.52	66.36	517978
2013-11-05	66.21	66.36	65.58	66.09	402481
2013-11-06	66.40	66.43	65.36	65.86	372563
2013-11-07	65.89	66.11	63.74	63.75	697270
2013-11-08	63.68	64.50	63.50	64.36	453568
2013-11-11	64.42	64.85	64.20	64.55	282320
2013-11-12	64.55	64.77	64.16	64.57	254154
2013-11-13	64.49	66.21	64.27	66.19	389483
2013-11-14	66.34	67.07	66.00	67.00	484569
2013-11-15	67.20	67.95	67.00	67.95	533367
2013-11-18	68.01	68.66	67.56	67.85	770564
2013-11-19	67.70	67.85	66.66	67.05	489108
2013-11-20	67.39	67.39	66.71	66.90	336843
2013-11-21	66.98	67.04	66.14	66.96	543179
2013-11-22	66.96	67.81	66.81	67.75	255014
2013-11-25	68.08	68.64	67.76	68.61	556256
2013-11-26	68.77	69.30	68.32	69.00	419322
2013-11-27	69.25	69.25	68.69	69.09	364070
2013-11-29	69.32	69.45	68.73	69.00	239554
2013-12-02	68.89	69.97	67.89	68.31	1135919
2013-12-03	68.00	68.17	66.36	66.74	1162530
2013-12-04	66.36	67.30	65.92	67.00	530984
2013-12-05	66.89	66.89	66.31	66.64	476430
2013-12-06	67.10	67.64	66.83	66.95	472257
2013-12-09	66.97	67.41	66.97	67.11	436132
2013-12-10	67.18	67.26	66.62	66.65	630898
2013-12-11	67.02	67.37	66.68	67.22	780439
2013-12-12	67.31	68.26	67.30	68.26	659746
2013-12-13	68.27	69.46	68.07	69.44	1468402
2013-12-16	69.72	70.90	69.70	70.71	970862
2013-12-17	70.62	71.71	70.55	71.61	866578
2013-12-18	71.75	74.17	71.51	74.11	1281005
2013-12-19	73.81	73.89	72.46	73.80	1436343
2013-12-20	76.92	77.64	73.03	73.78	1075383
2013-12-23	74.15	74.35	73.12	73.56	690782
2013-12-24	73.42	74.45	73.42	74.04	194761
2013-12-26	74.35	74.66	74.02	74.09	282203
2013-12-27	74.38	74.63	73.96	74.16	225064
2013-12-30	74.13	74.29	73.66	74.15	385627
2013-12-31	74.23	74.38	73.83	74.27	305476
2014-01-02	73.99	74.14	72.86	73.26	465453
2014-01-03	73.43	74.00	73.17	73.73	330694
2014-01-06	74.00	74.05	72.70	72.89	403740
2014-01-07	73.28	73.60	72.51	73.15	320275
2014-01-08	73.12	73.55	72.25	72.86	445933
2014-01-09	72.88	73.46	72.60	73.29	382073
2014-01-10	73.38	73.71	73.17	73.69	287547
2014-01-13	73.49	73.69	72.45	72.69	289363
2014-01-14	72.98	73.44	72.36	73.12	450256
2014-01-15	73.55	75.38	73.34	75.17	656446
2014-01-16	74.89	75.81	74.70	75.37	385151
2014-01-17	75.48	75.77	74.51	74.91	462880
2014-01-21	75.49	76.07	73.59	75.62	485524
2014-01-22	75.64	76.22	74.71	75.99	649989
2014-01-23	75.62	77.12	75.62	76.43	998724
2014-01-24	75.57	75.57	72.88	73.00	1084757
2014-01-27	73.16	73.32	70.33	72.00	1067095
2014-01-28	72.18	73.05	71.96	72.82	608053
2014-01-29	71.92	73.13	71.92	72.25	716907
2014-01-30	72.96	73.64	72.28	73.61	660750
2014-01-31	73.14	74.31	72.91	73.81	522139
2014-02-03	73.87	74.51	70.82	70.89	1099427
2014-02-04	71.11	71.57	69.55	71.42	1045502
2014-02-05	71.28	71.73	69.94	71.02	353187
2014-02-06	71.31	72.67	71.05	72.56	549792
2014-02-07	72.97	73.66	72.84	73.34	576902
2014-02-10	73.18	73.20	71.95	72.36	619069
2014-02-11	72.35	73.57	72.07	73.33	342963
2014-02-12	73.51	74.62	73.42	74.48	413777
2014-02-13	73.98	76.15	73.70	75.94	572607
2014-02-14	75.94	76.56	75.55	76.45	493922
2014-02-18	76.61	76.63	75.78	75.88	762577
2014-02-19	75.94	76.46	75.46	75.67	440455
2014-02-20	76.01	78.05	75.66	77.99	513199
2014-02-21	78.25	78.75	78.05	78.23	530865
2014-02-24	78.15	79.97	78.15	79.14	670082
2014-02-25	79.24	79.47	78.08	79.00	575105
2014-02-26	79.04	79.69	77.57	78.19	1146884
2014-02-27	78.16	78.69	77.51	78.63	580200
2014-02-28	78.70	79.74	78.47	79.37	522411
2014-03-03	78.47	79.63	77.84	78.90	610883
2014-03-04	80.03	80.84	80.03	80.54	497151
2014-03-05	80.58	81.09	80.34	80.76	413517
2014-03-06	80.97	81.64	80.88	81.08	545891
2014-03-07	81.29	81.61	80.58	81.61	657253
2014-03-10	81.19	81.42	79.73	80.49	635645
2014-03-11	80.52	81.70	80.04	80.50	546556
2014-03-12	79.79	80.78	79.39	80.74	579042
2014-03-13	80.98	81.48	79.95	80.40	476409
2014-03-14	80.33	81.02	79.33	79.51	574190
2014-03-17	80.09	80.91	79.96	80.44	482403
2014-03-18	80.78	80.99	80.37	80.70	758571
2014-03-19	80.31	81.06	80.25	80.97	402231
2014-03-20	80.83	81.46	80.44	81.04	323971
2014-03-21	81.75	82.42	80.96	81.46	2275018
2014-03-24	81.68	82.11	79.68	80.23	398839
2014-03-25	80.54	81.34	79.93	80.20	407220
2014-03-26	80.75	80.91	77.73	77.90	854945
2014-03-27	77.66	78.00	76.05	76.16	1135770
2014-03-28	76.62	77.98	76.28	76.97	773639
2014-03-31	77.91	78.39	77.06	77.50	930625
2014-04-01	79.00	79.00	77.91	78.57	613153
2014-04-02	78.74	79.46	78.73	78.96	380406
2014-04-03	78.90	79.12	77.52	78.40	499436
2014-04-04	79.12	79.12	75.34	75.60	802510
2014-04-07	75.14	75.20	72.93	73.15	1297353
2014-04-08	73.26	73.94	72.51	73.01	1054835
2014-04-09	73.06	75.03	73.06	75.03	620418
2014-04-10	75.14	75.23	72.72	73.37	701243
2014-04-11	72.98	73.45	71.75	71.81	475531
2014-04-14	72.53	72.53	70.71	71.28	544571
2014-04-15	71.24	71.86	69.45	70.82	734498
2014-04-16	71.20	73.51	70.77	73.47	860803
2014-04-17	73.42	74.62	73.07	73.89	861975
2014-04-21	73.95	74.30	73.12	74.20	417223
2014-04-22	74.30	75.31	73.91	74.78	466538
2014-04-23	75.16	76.97	74.26	74.51	967485
2014-04-24	74.78	75.74	73.52	75.51	1140483
2014-04-25	75.11	75.43	73.65	73.83	646250
2014-04-28	74.32	74.67	72.64	73.66	685004
2014-04-29	74.07	74.37	73.34	73.97	558534
2014-04-30	74.38	74.61	73.39	74.55	511262
2014-05-01	74.28	75.40	74.11	74.54	422578
2014-05-02	74.72	75.38	74.20	74.22	532500
2014-05-05	73.94	75.07	73.37	74.91	484944
2014-05-06	74.65	75.22	74.08	74.48	383981
2014-05-07	74.54	74.92	73.71	74.85	331798
2014-05-08	74.83	76.03	74.50	75.21	449704
2014-05-09	75.08	75.10	73.81	74.31	617783
2014-05-12	74.56	76.11	74.45	75.90	346390
2014-05-13	75.98	76.38	75.55	75.83	260076
2014-05-14	75.79	76.13	74.99	75.30	435563
2014-05-15	74.87	75.17	73.31	74.24	487175
2014-05-16	74.55	74.55	73.60	74.39	463197
2014-05-19	74.40	75.87	74.40	75.64	535044
2014-05-20	75.59	75.78	74.41	74.66	605875
2014-05-21	75.16	75.25	74.26	74.85	319955
2014-05-22	74.94	75.69	74.66	75.32	337238
2014-05-23	75.35	77.11	75.22	77.06	443335
2014-05-27	77.62	78.53	77.25	78.01	434648
2014-05-28	77.96	78.25	77.67	77.92	355628
2014-05-29	78.11	78.29	77.63	78.23	272412
2014-05-30	77.85	78.99	77.85	78.74	671567
2014-06-02	79.00	79.45	78.60	78.99	658901
2014-06-03	78.54	79.02	77.94	78.23	478463
2014-06-04	77.87	78.23	77.62	78.17	263052
2014-06-05	78.33	79.20	78.11	78.96	279289
2014-06-06	79.11	79.89	78.64	79.87	335852
2014-06-09	80.00	81.58	79.89	81.31	653421
2014-06-10	81.31	81.69	80.65	81.38	389768
2014-06-11	80.95	81.23	80.16	81.19	310026
2014-06-12	81.03	81.45	80.02	80.30	329813
2014-06-13	80.57	80.74	80.03	80.44	226272
2014-06-16	80.26	81.03	80.21	80.63	229970
2014-06-17	80.73	82.23	80.27	81.66	417227
2014-06-18	81.58	82.29	81.39	82.22	221795
2014-06-19	82.66	83.29	82.11	82.69	362244
2014-06-20	82.57	83.77	82.28	83.28	2073050
2014-06-23	83.62	83.76	82.83	82.97	335089
2014-06-24	82.78	83.29	81.67	81.73	254314
2014-06-25	81.70	82.88	81.59	82.77	233561
2014-06-26	82.65	82.70	81.78	82.49	174235
2014-06-27	82.30	83.08	82.04	82.70	284365
2014-06-30	82.59	82.86	82.08	82.59	954274
2014-07-01	82.95	83.18	82.20	82.45	923593
2014-07-02	82.80	84.42	82.56	83.80	720674
2014-07-03	84.17	84.44	83.46	83.86	292641
2014-07-07	83.31	83.92	82.56	82.86	408867
2014-07-08	82.87	82.87	81.42	81.44	572689
2014-07-09	81.66	82.19	81.38	82.03	427805
2014-07-10	80.94	81.27	80.21	80.80	356437
2014-07-11	80.74	81.02	80.28	80.89	274094
2014-07-14	81.56	82.07	81.24	81.67	248986
2014-07-15	81.70	82.00	80.39	80.75	363110
2014-07-16	81.25	81.42	79.84	81.06	708550
2014-07-17	80.79	81.47	79.85	79.86	239686
2014-07-18	80.24	81.11	79.81	81.04	261994
2014-07-21	80.80	81.30	80.37	81.03	419070
2014-07-22	81.66	82.41	81.58	81.71	349287
2014-07-23	82.01	82.28	81.17	81.51	543681
2014-07-24	83.41	86.61	82.87	86.18	897598
2014-07-25	86.44	87.14	85.12	85.46	1002633
2014-07-28	85.38	85.75	82.98	83.42	484520
2014-07-29	83.47	84.00	82.37	82.37	435262
2014-07-30	82.79	82.95	81.87	82.85	898991
2014-07-31	81.99	82.86	80.62	80.68	633418
2014-08-01	80.15	80.88	78.51	80.86	1071162
2014-08-04	80.96	81.87	79.94	81.61	442998
2014-08-05	81.04	81.77	80.07	80.86	366350
2014-08-06	80.10	81.00	80.10	80.33	338853
2014-08-07	80.70	81.22	80.04	80.26	269018
2014-08-08	80.37	81.51	79.91	81.33	294278
2014-08-11	81.93	82.31	81.61	81.65	348349
2014-08-12	81.60	81.92	80.69	81.06	212910
2014-08-13	81.35	82.10	81.15	82.00	255690
2014-08-14	82.34	82.80	82.16	82.72	261808
2014-08-15	83.11	83.37	81.46	82.15	419411
2014-08-18	82.69	84.13	82.42	84.06	430322
2014-08-19	84.47	85.00	84.15	84.28	319803
2014-08-20	84.16	84.66	83.85	84.29	234876
2014-08-21	84.40	84.67	83.26	84.18	350916
2014-08-22	84.00	84.38	83.34	84.01	249708
2014-08-25	84.50	84.91	83.79	84.50	296224
2014-08-26	84.60	84.69	83.88	84.00	335800
2014-08-27	83.98	84.13	83.31	83.90	326417
2014-08-28	83.59	83.87	82.69	83.61	279372
2014-08-29	83.71	83.71	82.85	83.36	258369
2014-09-02	83.33	84.78	83.19	84.56	547655
2014-09-03	85.00	85.49	83.92	84.11	482249
2014-09-04	84.10	84.57	83.47	83.86	478850
2014-09-05	83.67	84.02	83.17	83.89	269386
2014-09-08	83.85	84.58	83.41	84.33	512847
2014-09-09	84.14	84.39	83.07	83.18	423184
2014-09-10	83.31	83.34	81.58	83.00	434585
2014-09-11	82.53	83.71	82.36	83.56	323678
2014-09-12	83.50	83.65	82.21	82.41	279175
2014-09-15	82.62	82.63	81.78	82.48	400171
2014-09-16	82.37	83.90	81.89	83.73	495911
2014-09-17	83.82	84.14	82.93	83.07	406840
2014-09-18	83.57	83.90	83.18	83.70	367778
2014-09-19	84.05	84.66	83.06	83.75	589331
2014-09-22	83.72	83.93	81.85	82.40	317874
2014-09-23	81.81	81.99	80.90	81.05	492886
2014-09-24	81.08	82.29	80.57	82.02	468596
2014-09-25	81.86	81.86	79.94	79.98	446931
2014-09-26	80.13	81.49	79.74	81.31	369431
2014-09-29	80.45	81.66	80.00	81.57	372917
2014-09-30	81.56	82.25	80.81	81.04	581799
2014-10-01	80.97	81.25	78.03	78.35	1290651
2014-10-02	78.28	79.00	76.72	77.91	637036
2014-10-03	78.63	79.47	78.17	78.90	469640
2014-10-06	79.40	79.70	77.87	78.14	536710
2014-10-07	77.36	78.38	76.18	76.28	806315
2014-10-08	76.18	77.60	74.27	77.57	939222
2014-10-09	77.60	77.87	75.06	75.45	660662
2014-10-10	75.15	75.58	73.67	73.84	970047
2014-10-13	74.27	75.11	72.06	72.16	941668
2014-10-14	72.38	74.09	72.01	72.79	744059
2014-10-15	71.13	74.18	70.20	73.70	939585
2014-10-16	72.56	74.81	72.50	74.68	2879257
2014-10-17	75.52	75.75	74.57	74.66	1189704
2014-10-20	74.41	74.89	73.87	74.70	664038
2014-10-21	75.02	77.58	75.02	77.50	528286
2014-10-22	77.87	78.29	76.46	76.49	597642
2014-10-23	77.73	79.57	77.37	79.08	722865
2014-10-24	79.07	79.52	78.06	79.29	374289
2014-10-27	78.79	79.22	77.80	79.07	554772
2014-10-28	82.43	83.58	79.83	82.49	816097
2014-10-29	83.65	84.43	82.49	83.60	775838
2014-10-30	83.37	84.85	81.26	84.24	652682
2014-10-31	85.91	86.52	84.70	86.30	867367
2014-11-03	86.40	87.17	85.91	86.29	856729
2014-11-04	85.54	86.48	85.01	85.07	740560
2014-11-05	85.77	86.54	84.95	86.41	515929
2014-11-06	86.65	88.30	86.40	88.28	578689
2014-11-07	88.85	89.55	88.16	89.27	943631
2014-11-10	89.66	90.77	89.21	89.53	726593
2014-11-11	89.71	90.18	89.11	89.81	516298
2014-11-12	89.45	90.01	89.30	89.75	602790
2014-11-13	89.80	90.51	89.54	90.20	143284
2014-11-14	89.56	89.83	88.83	89.45	638214
2014-11-17	89.02	89.80	88.61	89.30	745681
2014-11-18	89.29	90.67	89.19	89.45	817515
2014-11-19	89.64	89.64	88.39	89.51	555220
2014-11-20	88.74	89.69	88.74	89.37	538265
2014-11-21	90.54	90.98	89.62	90.09	436384
2014-11-24	90.53	91.26	90.11	91.24	629694
2014-11-25	91.27	92.20	90.16	90.92	3357345
2014-11-26	90.92	91.24	90.29	90.49	425456
2014-11-28	90.41	90.41	87.85	88.49	528842
2014-12-01	87.81	87.97	85.07	85.41	911368
2014-12-02	85.79	86.81	85.71	86.64	518238
2014-12-03	86.77	88.06	86.41	87.84	501229
2014-12-04	87.40	87.67	86.30	86.52	457240
2014-12-05	86.82	87.06	86.03	86.58	422952
2014-12-08	87.00	88.07	85.18	86.39	757008
2014-12-09	85.20	87.38	84.98	87.32	560662
2014-12-10	86.90	87.09	84.37	84.53	468557
2014-12-11	85.13	86.48	84.62	85.46	563758
2014-12-12	84.67	86.03	84.50	84.91	610772
2014-12-15	85.31	85.83	83.34	84.38	989920
2014-12-16	84.04	86.03	83.76	83.95	673408
2014-12-17	83.98	86.24	83.28	86.20	549591
2014-12-18	87.63	87.89	85.88	87.70	675372
2014-12-19	87.67	88.11	86.93	87.40	781575
2014-12-22	87.39	88.00	86.81	87.65	377490
2014-12-23	88.10	88.72	87.89	88.22	286078
2014-12-24	87.76	88.74	87.54	88.37	138265
2014-12-26	88.50	89.44	88.35	88.79	239897
2014-12-29	88.75	89.52	88.19	89.01	359158
2014-12-30	88.77	89.25	87.79	88.06	279056
2014-12-31	88.02	88.35	86.81	86.89	404189
2015-01-02	87.56	87.61	85.11	87.11	407849
2015-01-05	86.48	86.52	84.82	85.14	407805
2015-01-06	85.19	85.66	83.22	84.04	499360
2015-01-07	85.45	85.96	84.05	84.86	426536
2015-01-08	85.88	86.87	85.32	86.60	463168
2015-01-09	86.84	86.84	84.78	84.86	520250
2015-01-12	84.96	85.41	83.25	83.90	549775
2015-01-13	84.48	85.08	82.26	83.46	524474
2015-01-14	82.26	83.30	82.06	83.20	751598
2015-01-15	83.61	83.93	82.16	82.24	398008
2015-01-16	81.91	83.32	81.21	83.24	314878
2015-01-20	83.78	84.00	82.73	83.34	364139
2015-01-21	83.22	84.44	83.15	84.06	293138
2015-01-22	84.99	85.78	83.89	85.52	380677
2015-01-23	85.39	85.85	84.62	84.99	346891
2015-01-26	84.97	87.48	84.66	87.42	548723
2015-01-27	85.86	87.19	84.94	86.64	458194
2015-01-28	87.47	87.93	84.75	84.96	356011
2015-01-29	85.00	85.85	84.11	85.74	394773
2015-01-30	85.11	85.30	83.35	83.45	492081
2015-02-02	83.77	84.70	82.76	84.65	517266
2015-02-03	85.07	86.75	84.86	86.75	374531
2015-02-04	86.09	86.54	85.29	85.40	291328
2015-02-05	86.03	87.01	85.21	86.94	312971
2015-02-06	86.99	87.55	86.36	86.80	428975
2015-02-09	86.53	87.91	86.03	87.13	377218
2015-02-10	87.57	87.84	86.22	87.53	351859
2015-02-11	87.57	87.95	86.56	87.37	307362
2015-02-12	88.00	89.46	87.66	89.28	408435
2015-02-13	89.46	90.77	89.09	90.53	803780
2015-02-17	90.24	91.15	89.80	90.67	766213
2015-02-18	88.96	94.97	88.25	92.77	924022
2015-02-19	92.85	95.16	92.66	95.03	931344
2015-02-20	94.74	95.30	92.92	95.03	650209
2015-02-23	95.01	96.45	94.92	96.41	565657
2015-02-24	96.90	97.16	96.45	96.77	446191
2015-02-25	96.63	97.12	95.83	96.07	602708
2015-02-26	96.16	96.25	95.34	95.53	407121
2015-02-27	95.42	95.92	94.87	94.89	440744
2015-03-02	94.50	95.42	94.09	95.21	492819
2015-03-03	95.20	95.68	94.06	94.70	379201
2015-03-04	94.46	94.94	93.17	93.87	423316
2015-03-05	94.21	94.50	93.02	93.58	351847
2015-03-06	93.12	93.81	92.02	92.43	400351
2015-03-09	92.45	92.98	92.16	92.50	451898
2015-03-10	91.37	92.61	90.64	91.56	577384
2015-03-11	91.85	92.71	90.91	92.68	506903
2015-03-12	93.13	94.43	93.13	94.29	478967
2015-03-13	93.90	93.90	93.09	93.49	665965
2015-03-16	93.98	95.67	93.98	95.56	487507
2015-03-17	95.00	96.24	94.69	95.72	517328
2015-03-18	95.31	96.70	94.40	96.07	778301
2015-03-19	95.57	95.88	94.46	95.18	393308
2015-03-20	95.80	96.80	95.50	96.57	1065136
2015-03-23	96.72	96.95	96.14	96.22	389325
2015-03-24	96.01	96.53	95.23	96.03	331814
2015-03-25	96.15	96.42	95.25	95.27	434690
2015-03-26	95.10	95.37	94.10	94.23	640701
2015-03-27	94.05	94.72	93.65	94.55	362284
2015-03-30	95.00	96.82	95.00	96.41	323839
2015-03-31	96.10	96.10	94.47	95.01	771027
2015-04-01	95.01	95.15	93.49	94.20	518747
2015-04-02	94.32	95.41	94.10	94.29	310632
2015-04-06	94.09	95.79	93.97	95.43	502050
2015-04-07	95.74	96.15	94.60	94.67	314261
2015-04-08	94.64	95.08	93.99	94.91	337299
2015-04-09	94.69	95.29	94.41	94.84	268172
2015-04-10	95.01	95.96	94.87	95.80	332925
2015-04-13	95.91	96.18	95.46	95.46	277651
2015-04-14	95.12	95.70	94.13	94.68	513401
2015-04-15	95.33	96.75	95.11	96.35	507491
2015-04-16	96.23	96.92	95.57	96.33	435989
2015-04-17	95.57	95.87	94.23	95.09	475064
2015-04-20	95.67	96.35	95.19	96.22	590909
2015-04-21	96.45	96.45	95.08	95.77	504680
2015-04-22	104.03	105.10	96.50	98.61	672299
2015-04-23	98.63	99.34	98.19	98.27	689987
2015-04-24	98.43	98.43	96.83	96.94	582417
2015-04-27	97.12	97.63	95.94	96.24	751108
2015-04-28	96.27	97.09	95.35	96.86	583813
2015-04-29	96.59	96.67	95.28	96.00	455542
2015-04-30	95.76	95.88	93.80	94.05	715420
2015-05-01	95.90	101.49	95.65	99.82	1623970
2015-05-04	100.27	101.55	99.60	101.25	967396
2015-05-05	101.05	101.97	98.82	99.16	533535
2015-05-06	99.44	99.88	98.18	99.09	464885
2015-05-07	98.87	99.80	98.43	99.26	292739
2015-05-08	100.34	100.76	99.48	99.62	356260
2015-05-11	99.31	99.95	98.99	99.10	340968
2015-05-12	98.85	99.49	97.94	99.22	413730
2015-05-13	99.88	100.35	98.73	99.18	415835
2015-05-14	100.11	100.88	99.74	100.53	852400
2015-05-15	100.50	100.73	99.56	100.64	551885
2015-05-18	100.25	102.59	100.25	102.14	553384
2015-05-19	102.25	102.70	101.32	102.00	483334
2015-05-20	102.12	102.40	101.08	101.32	482140
2015-05-21	101.04	102.35	101.00	101.41	349556
2015-05-22	101.10	102.07	101.05	101.53	403900
2015-05-26	100.96	101.37	99.66	100.47	459774
2015-05-27	100.77	101.48	100.41	101.41	406950
2015-05-28	101.26	101.71	99.91	100.82	423603
2015-05-29	100.56	100.65	99.33	100.30	669219
2015-06-01	100.50	100.50	99.30	99.86	436116
2015-06-02	99.52	100.43	99.08	99.75	310449
2015-06-03	100.01	100.60	99.74	99.87	334029
2015-06-04	98.87	99.61	98.03	98.82	375908
2015-06-05	98.54	99.86	98.27	99.77	234629
2015-06-08	99.67	99.77	99.07	99.19	208696
2015-06-09	99.09	99.62	98.44	98.89	245712
2015-06-10	99.50	100.70	99.16	100.43	385234
2015-06-11	100.53	101.53	100.53	101.19	385754
2015-06-12	100.81	100.83	99.50	99.59	317745
2015-06-15	98.71	98.99	97.85	98.59	401906
2015-06-16	98.40	99.09	97.75	98.38	554619
2015-06-17	98.67	99.49	98.51	99.04	608942
2015-06-18	99.38	99.75	98.81	99.38	407981
2015-06-19	99.54	99.74	98.68	98.73	490460
2015-06-22	99.54	99.73	98.32	98.66	518615
2015-06-23	98.91	99.75	98.79	99.36	417164
2015-06-24	99.26	99.38	97.66	97.83	354500
2015-06-25	97.95	98.13	95.60	95.76	512568
2015-06-26	95.94	96.01	95.43	95.52	453941
2015-06-29	94.81	95.16	93.49	93.55	537211
2015-06-30	95.05	95.06	94.01	94.24	798435
2015-07-01	95.22	95.54	93.77	94.11	558194
2015-07-02	94.45	94.57	93.73	94.42	396997
2015-07-06	93.62	95.01	93.16	93.94	325898
2015-07-07	93.86	94.35	92.55	94.27	322489
2015-07-08	93.34	93.82	92.12	92.76	426120
2015-07-09	93.95	94.19	93.17	93.20	349438
2015-07-10	94.24	94.75	93.51	94.18	339647
2015-07-13	94.87	96.26	94.29	95.48	413116
2015-07-14	95.44	96.18	95.06	95.81	294264
2015-07-15	95.68	95.98	94.62	94.79	347933
2015-07-16	95.49	95.70	95.10	95.19	310272
2015-07-17	94.97	95.55	94.36	94.68	345453
2015-07-20	94.66	95.79	94.58	95.10	303879
2015-07-21	95.00	95.67	93.88	93.91	747314
2015-07-22	93.77	94.23	92.55	93.25	792956
2015-07-23	96.00	96.71	93.26	93.68	565989
2015-07-24	93.82	93.90	91.21	91.34	678288
2015-07-27	93.14	100.35	93.13	97.93	1673181
2015-07-28	98.83	100.01	97.58	99.62	1201414
2015-07-29	99.39	102.05	99.13	102.01	772625
2015-07-30	101.16	103.07	100.69	102.39	837691
2015-07-31	102.42	102.42	101.14	101.19	782931
2015-08-03	101.13	101.22	99.35	100.01	650937
2015-08-04	100.12	100.96	98.33	98.86	370882
2015-08-05	99.37	100.59	98.97	99.82	374321
2015-08-06	99.86	99.86	97.77	98.33	314130
2015-08-07	98.06	98.59	96.90	97.66	565029
2015-08-10	99.37	99.93	98.91	99.75	427865
2015-08-11	98.80	99.36	98.50	99.10	418924
2015-08-12	98.11	99.48	97.53	99.05	380564
2015-08-13	98.62	100.10	98.45	99.63	382395
2015-08-14	99.57	100.74	99.29	100.64	293238
2015-08-17	100.07	101.98	99.42	101.94	439862
2015-08-18	101.60	102.41	101.46	101.58	392422
2015-08-19	101.00	101.53	99.70	100.37	288828
2015-08-20	99.43	100.03	96.77	96.80	513016
2015-08-21	96.02	96.38	93.92	93.98	607040
2015-08-24	89.29	95.02	87.95	92.31	1270617
2015-08-25	94.82	94.98	90.79	90.87	1022445
2015-08-26	92.85	93.73	91.15	93.51	698738
2015-08-27	94.90	96.99	94.12	96.71	461037
2015-08-28	96.46	97.63	95.13	96.98	434337
2015-08-31	96.66	97.32	95.70	95.76	520873
2015-09-01	93.65	94.71	91.67	91.94	591937
2015-09-02	93.33	94.70	91.63	92.92	693934
2015-09-03	93.12	94.46	93.12	93.63	547372
2015-09-04	92.39	93.35	91.22	91.40	538407
2015-09-08	93.18	93.69	92.50	93.59	577221
2015-09-09	94.55	94.91	93.52	93.65	542396
2015-09-10	93.75	95.31	93.71	94.37	436910
2015-09-11	93.80	95.09	93.80	94.88	459599
2015-09-14	94.64	94.64	93.87	94.17	440674
2015-09-15	94.34	96.01	94.28	95.72	438028
2015-09-16	95.64	97.84	95.34	97.53	486404
2015-09-17	97.50	98.76	97.07	97.64	536380
2015-09-18	96.73	97.23	94.89	95.10	1150049
2015-09-21	95.46	96.50	94.91	95.27	398661
2015-09-22	94.03	95.08	93.19	93.61	612538
2015-09-23	93.96	94.16	92.50	92.53	571083
2015-09-24	91.55	92.11	89.10	89.99	1057894
2015-09-25	90.60	91.26	88.68	89.02	860827
2015-09-28	88.46	88.77	85.61	85.85	1419591
2015-09-29	86.35	87.11	85.45	85.77	1103001
2015-09-30	86.62	88.31	86.36	88.05	852606
2015-10-01	88.12	88.92	86.88	87.07	843124
2015-10-02	85.87	87.89	85.29	87.87	686477
2015-10-05	88.83	91.51	87.76	91.44	701086
2015-10-06	91.20	92.27	90.53	91.03	446852
2015-10-07	91.99	93.46	91.54	93.18	594439
2015-10-08	92.91	93.51	92.00	92.86	2386155
2015-10-09	93.23	94.13	92.22	93.65	859229
2015-10-12	93.89	94.50	93.19	94.04	412515
2015-10-13	93.34	94.61	92.13	92.27	421846
2015-10-14	92.03	92.68	91.02	91.38	498040
2015-10-15	91.69	92.11	90.08	92.03	490116
2015-10-16	92.03	92.24	90.55	90.81	624219
2015-10-19	90.31	91.00	89.23	89.31	929245
2015-10-20	89.17	90.54	88.33	89.20	1278951
2015-10-21	89.68	89.68	87.99	88.55	1244738
2015-10-22	80.02	87.61	79.20	83.74	4995969
2015-10-23	84.25	85.03	82.71	83.20	1892199
2015-10-26	82.89	83.86	82.73	83.55	1224616
2015-10-27	82.68	82.95	80.58	81.40	1904776
2015-10-28	81.75	82.57	80.94	81.89	1008450
2015-10-29	81.38	82.48	81.29	81.68	706596
2015-10-30	81.88	83.63	81.53	82.87	1075673
2015-11-02	82.87	83.63	82.16	82.24	986454
2015-11-03	82.04	82.32	80.21	80.89	1879567
2015-11-04	81.15	81.48	79.78	79.92	1285030
2015-11-05	79.75	80.99	75.86	77.44	3680081
2015-11-06	76.78	77.65	75.66	77.60	1252055
2015-11-09	77.26	78.55	74.62	75.93	1412422
2015-11-10	76.50	77.79	76.18	77.30	1677056
2015-11-11	77.69	77.86	76.89	77.11	1572386
2015-11-12	76.69	77.28	75.92	76.52	1373787
2015-11-13	76.13	78.07	76.13	76.77	1311218
2015-11-16	77.24	78.65	76.78	77.84	1418956
2015-11-17	77.90	78.12	75.61	75.73	1594638
2015-11-18	76.26	77.72	75.92	77.67	3278236
2015-11-19	77.65	78.09	76.80	77.75	1607873
2015-11-20	78.05	78.96	76.58	76.74	1029497
2015-11-23	76.52	77.88	76.52	77.43	1676972
2015-11-24	77.09	79.60	76.76	78.91	1455308
2015-11-25	78.95	81.23	78.70	80.52	1606602
2015-11-27	80.48	81.53	80.33	81.00	904043
2015-11-30	80.91	81.09	80.01	80.12	1553726
2015-12-01	79.99	81.24	79.55	80.04	916809
2015-12-02	79.84	80.37	78.12	78.88	1284764
2015-12-03	79.08	79.60	75.38	75.65	1340321
2015-12-04	75.49	76.36	74.67	76.19	889000
2015-12-07	76.00	76.58	75.43	75.99	1132663
2015-12-08	74.92	75.10	72.71	73.41	1527015
2015-12-09	73.32	73.92	72.56	72.89	1136527
2015-12-10	72.74	73.31	72.07	72.20	742913
2015-12-11	71.47	71.88	69.62	70.12	1889111
2015-12-14	69.95	70.58	67.96	69.21	1558964
2015-12-15	69.61	70.66	69.13	70.07	1149815
2015-12-16	70.53	71.21	70.06	71.15	1003355
2015-12-17	71.14	71.45	70.29	70.32	923205
2015-12-18	70.31	70.40	68.86	68.89	1685991
2015-12-21	70.16	72.21	70.02	71.83	1205609
2015-12-22	72.10	73.82	71.88	73.08	1521462
2015-12-23	73.59	74.17	73.07	73.66	671955
2015-12-24	73.44	73.79	72.75	73.13	208867
2015-12-28	72.79	73.08	71.90	72.49	407098
2015-12-29	73.04	73.20	71.76	72.02	646338
2015-12-30	71.68	72.43	71.07	71.19	683644
2015-12-31	70.70	71.61	69.79	71.12	838276
2016-01-04	69.92	70.57	69.47	70.16	1841986
2016-01-05	70.40	70.57	68.63	68.93	788865
2016-01-06	67.78	68.13	66.10	66.52	1356337
2016-01-07	65.48	65.70	63.73	64.30	1913824
2016-01-08	64.88	65.02	63.04	63.16	1092835
2016-01-11	63.52	63.85	62.48	62.79	1798521
2016-01-12	63.29	63.48	62.12	63.33	1510755
2016-01-13	63.75	64.22	61.27	61.65	1230931
2016-01-14	61.62	63.51	60.40	63.36	1490618
2016-01-15	61.41	63.76	61.22	63.59	1502685
2016-01-19	63.97	64.25	62.38	63.02	1941028
2016-01-20	61.95	63.06	60.28	62.35	1814795
2016-01-21	62.14	64.76	61.92	63.60	1398119
2016-01-22	64.80	65.54	63.95	64.19	992329
2016-01-25	63.88	64.12	62.32	62.58	750000
2016-01-26	63.00	63.86	62.52	63.20	978138
2016-01-27	63.02	63.52	61.16	62.38	1379519
2016-01-28	63.21	63.94	61.69	62.15	974572
2016-01-29	62.33	64.15	61.97	63.95	1548391
2016-02-01	63.33	64.70	63.25	63.90	992091
2016-02-02	63.07	63.24	61.88	62.66	628390
2016-02-03	63.32	64.30	61.60	63.73	675841
2016-02-04	63.08	66.29	62.77	64.79	1566287
2016-02-05	64.28	64.69	61.90	62.07	1267261
2016-02-08	61.09	62.28	61.00	61.95	762429
2016-02-09	61.05	62.32	60.33	60.58	1027238
2016-02-10	61.11	65.93	60.83	65.50	2426255
2016-02-11	64.27	65.46	62.91	64.07	1675154
2016-02-12	64.97	65.71	64.23	65.35	997571
2016-02-16	66.44	68.32	65.93	67.49	1042076
2016-02-17	68.21	70.79	67.83	69.49	1879169
2016-02-18	74.83	76.57	67.30	68.89	3387920
2016-02-19	68.45	69.86	66.39	67.25	1424958
2016-02-22	67.81	69.24	67.81	68.69	1872528
2016-02-23	68.14	68.67	67.43	67.50	1039002
2016-02-24	66.91	67.50	65.81	67.39	1217307
2016-02-25	67.46	68.04	66.66	68.02	1028115
2016-02-26	68.20	70.12	68.20	68.87	1446347
2016-02-29	69.08	71.75	68.64	70.60	1423519
2016-03-01	71.02	71.41	68.89	70.92	1319052
2016-03-02	70.85	72.26	70.64	72.26	862586
2016-03-03	72.31	74.23	72.22	73.85	1024752
2016-03-04	74.00	75.23	73.63	75.02	1775146
2016-03-07	74.73	77.20	74.52	77.05	1769533
2016-03-08	76.57	76.94	75.21	75.27	1549775
2016-03-09	75.57	76.37	75.12	75.47	956761
2016-03-10	75.58	75.81	74.26	75.14	697520
2016-03-11	75.81	77.93	75.47	77.80	1215233
2016-03-14	76.89	78.76	76.46	77.51	1219654
2016-03-15	76.80	77.50	76.41	77.36	1305760
2016-03-16	76.96	78.02	76.77	77.58	913476
2016-03-17	77.55	79.38	77.40	78.67	890334
2016-03-18	78.63	80.35	78.63	80.03	1603973
2016-03-21	79.65	80.35	78.75	79.29	584496
2016-03-22	78.97	79.18	78.43	78.69	750336
2016-03-23	78.59	78.71	77.47	77.55	539907
2016-03-24	76.98	77.58	76.50	77.47	1008546
2016-03-28	77.47	78.20	76.94	77.76	413132
2016-03-29	77.43	79.60	77.08	79.44	777701
2016-03-30	80.13	80.61	78.92	79.21	601187
2016-03-31	79.20	79.67	78.41	79.29	631900
2016-04-01	78.54	80.52	78.07	80.30	905504
2016-04-04	80.12	80.46	78.83	79.18	978082
2016-04-05	78.17	79.17	77.75	78.74	494651
2016-04-06	78.88	79.26	77.64	79.20	790919
2016-04-07	78.70	79.03	77.73	78.27	612240
2016-04-08	79.05	79.37	78.16	78.64	458979
2016-04-11	78.78	79.96	78.59	78.63	286173
2016-04-12	78.66	79.74	78.51	79.46	522587
2016-04-13	80.26	81.48	79.96	81.28	917970
2016-04-14	81.14	81.70	80.00	80.66	523376
2016-04-15	80.63	81.69	80.63	81.30	654145
2016-04-18	80.89	81.67	80.63	80.77	587838
2016-04-19	81.10	81.54	80.31	81.54	854714
2016-04-20	81.65	82.39	80.86	81.59	668067
2016-04-21	81.41	81.63	80.47	80.81	976879
2016-04-22	80.81	81.34	80.20	80.99	895198
2016-04-25	81.00	81.09	79.29	79.60	1240961
2016-04-26	80.67	84.53	78.95	83.22	2134392
2016-04-27	83.47	86.46	83.47	86.26	1306912
2016-04-28	85.59	86.14	83.55	83.66	798375
2016-04-29	83.75	84.09	82.41	82.93	1031945
2016-05-02	82.76	83.12	81.91	82.31	1162751
2016-05-03	81.50	81.87	80.26	81.00	836925
2016-05-04	80.87	81.27	79.57	80.01	477939
2016-05-05	80.47	80.92	79.60	79.77	603440
2016-05-06	79.09	79.86	78.82	79.38	599618
2016-05-09	79.01	79.41	78.28	78.29	1380901
2016-05-10	78.96	80.27	78.80	80.12	646955
2016-05-11	80.19	80.88	79.40	79.50	578135
2016-05-12	80.15	81.00	79.08	79.17	728076
2016-05-13	78.97	79.69	77.77	78.00	1012400
2016-05-16	78.52	79.53	78.26	78.26	661700
2016-05-17	78.36	78.67	77.00	77.25	802328
2016-05-18	76.70	77.89	76.20	76.58	903723
2016-05-19	76.09	76.58	75.30	76.23	892957
2016-05-20	76.76	77.45	76.02	77.09	459907
2016-05-23	76.94	77.97	76.79	77.25	340772
2016-05-24	77.77	78.26	77.54	77.84	663300
2016-05-25	78.39	78.98	77.98	78.22	470671
2016-05-26	78.54	79.00	77.44	77.44	376111
2016-05-27	77.24	77.95	77.10	77.87	542409
2016-05-31	78.00	78.39	77.04	77.38	815339
2016-06-01	76.84	78.23	76.35	77.87	393439
2016-06-02	77.80	78.44	77.52	78.00	521507
2016-06-03	78.22	78.22	76.32	76.60	911374
2016-06-06	77.15	78.53	76.70	78.06	790285
2016-06-07	78.25	78.47	77.62	77.75	694965
2016-06-08	78.18	78.77	78.02	78.16	341835
2016-06-09	77.69	77.98	76.93	77.04	341916
2016-06-10	76.34	76.70	74.72	75.13	552326
2016-06-13	74.78	75.43	74.09	74.26	604900
2016-06-14	73.97	74.73	73.26	74.11	543496
2016-06-15	74.61	75.71	73.19	73.34	1085252
2016-06-16	72.77	73.49	71.76	73.29	913612
2016-06-17	73.41	74.05	72.97	73.10	1205099
2016-06-20	74.07	74.48	73.34	73.43	1148356
2016-06-21	73.29	73.38	72.35	72.85	1059691
2016-06-22	73.41	74.37	72.94	73.14	862349
2016-06-23	74.17	74.92	74.08	74.50	913661
2016-06-24	70.77	72.48	70.21	70.25	2143977
2016-06-27	69.68	69.68	66.14	67.16	2229660
2016-06-28	68.19	69.17	67.95	68.60	1084364
2016-06-29	69.50	70.45	69.20	69.80	971652
2016-06-30	70.10	70.87	69.69	70.23	984232
2016-07-01	70.21	70.86	69.30	70.19	973934
2016-07-05	69.79	70.11	67.80	68.31	924333
2016-07-06	68.12	68.89	67.91	68.69	739910
2016-07-07	68.76	69.80	68.63	69.03	497927
2016-07-08	69.84	71.04	69.60	70.60	608762
2016-07-11	71.02	72.25	71.02	71.85	658148
2016-07-12	72.54	73.14	72.19	72.52	661839
2016-07-13	72.71	73.11	71.37	71.76	927512
2016-07-14	72.58	72.84	71.47	71.47	1014952
2016-07-15	71.88	71.96	70.99	71.44	1194453
2016-07-18	71.35	72.19	70.63	71.63	781906
2016-07-19	71.28	71.99	70.82	70.95	595789
2016-07-20	70.97	71.70	70.48	71.46	769372
2016-07-21	71.55	71.71	70.31	70.40	661062
2016-07-22	70.29	71.18	69.81	71.15	1023700
2016-07-25	67.44	68.85	65.54	66.25	5416054
2016-07-26	66.30	69.49	66.19	68.65	2078388
2016-07-27	68.75	69.48	68.45	68.74	1141138
2016-07-28	68.79	69.18	68.05	68.20	863000
2016-07-29	68.16	68.94	67.96	68.50	831314
2016-08-01	68.53	69.36	68.17	68.46	1302019
2016-08-02	68.24	69.42	67.94	68.06	1139901
2016-08-03	68.25	70.14	68.14	70.14	867894
2016-08-04	70.05	71.17	70.05	70.74	983506
2016-08-05	71.14	72.43	71.00	72.19	970947
2016-08-08	72.41	73.07	72.24	72.51	784093
2016-08-09	72.40	72.93	71.32	71.51	543585
2016-08-10	71.50	72.22	71.43	71.46	404480
2016-08-11	71.84	72.16	71.42	71.56	420927
2016-08-12	71.31	71.58	71.00	71.46	461419
2016-08-15	71.56	72.56	71.56	72.47	393959
2016-08-16	72.44	72.81	72.13	72.59	487534
2016-08-17	72.59	72.75	72.07	72.72	589472
2016-08-18	72.85	73.31	72.51	73.31	446165
2016-08-19	72.69	74.43	72.56	74.34	802807
2016-08-22	73.90	75.38	73.79	75.16	1141105
2016-08-23	75.51	76.36	75.31	75.85	1370030
2016-08-24	75.80	76.17	75.54	75.89	983915
2016-08-25	75.72	76.08	75.28	75.55	798270
2016-08-26	75.58	76.26	74.95	75.38	817067
2016-08-29	75.41	76.16	75.33	76.08	669049
2016-08-30	75.90	77.30	75.80	77.28	841587
2016-08-31	76.96	77.32	76.18	76.61	1088090
2016-09-01	76.45	76.83	75.19	75.79	870491
2016-09-02	76.29	76.84	75.75	76.66	473529
2016-09-06	76.54	77.04	76.20	76.98	689279
2016-09-07	77.22	78.89	76.76	78.14	933075
2016-09-08	78.68	78.68	77.75	78.33	857760
2016-09-09	77.66	78.63	76.22	76.22	791938
2016-09-12	75.63	76.78	75.13	76.51	772455
2016-09-13	75.54	76.09	74.23	74.92	903592
2016-09-14	75.11	75.54	74.04	74.44	604678
2016-09-15	74.30	75.82	74.30	75.26	821044
2016-09-16	74.84	75.50	74.06	74.91	871532
2016-09-19	75.51	75.77	74.37	74.93	539046
2016-09-20	75.39	75.46	74.72	74.76	359351
2016-09-21	75.00	75.65	74.84	75.61	608043
2016-09-22	76.57	77.81	76.36	77.42	639601
2016-09-23	77.21	77.54	76.56	76.82	530539
2016-09-26	76.43	79.12	76.16	78.74	1887878
2016-09-27	78.52	78.89	77.68	78.27	1023372
2016-09-28	78.60	79.83	78.06	79.73	571357
2016-09-29	79.24	79.73	78.42	78.92	645912
2016-09-30	79.68	82.00	79.67	81.65	1880199
2016-10-03	81.20	82.41	80.99	81.16	938657
2016-10-04	81.56	82.70	80.93	81.37	696542
2016-10-05	81.98	82.48	81.53	81.58	651278
2016-10-06	81.61	82.63	81.48	82.36	770021
2016-10-07	82.46	82.99	80.79	81.48	1074814
2016-10-10	82.04	82.35	81.10	81.20	626739
2016-10-11	81.18	81.32	80.36	80.89	820513
2016-10-12	80.61	81.22	80.30	80.95	564367
2016-10-13	80.03	80.78	79.78	80.69	573248
2016-10-14	81.27	81.72	80.32	80.83	907792
2016-10-17	80.31	80.81	79.65	79.76	698244
2016-10-18	80.54	80.81	79.68	80.81	444154
2016-10-19	80.86	83.26	80.62	82.98	891077
2016-10-20	82.58	83.16	82.21	82.53	748089
2016-10-21	81.70	82.52	81.25	82.51	477441
2016-10-24	83.42	83.42	81.56	81.89	978087
2016-10-25	80.00	80.16	76.08	78.61	2906218
2016-10-26	77.66	80.36	74.62	77.11	7597871
2016-10-27	77.19	77.95	76.75	77.03	1310790
2016-10-28	77.17	77.98	76.77	76.82	556920
2016-10-31	77.12	77.46	76.77	77.31	678852
2016-11-01	78.01	78.24	75.68	76.23	493479
2016-11-02	75.90	76.30	74.86	74.94	916345
2016-11-03	74.93	75.49	74.32	75.42	638658
2016-11-04	75.21	77.03	75.21	76.30	833545
2016-11-07	77.52	79.23	77.52	79.08	774814
2016-11-08	78.67	78.94	77.69	78.28	611938
2016-11-09	77.83	82.14	77.83	81.90	1214162
2016-11-10	82.62	85.15	82.50	84.41	1801914
2016-11-11	84.07	85.42	83.70	85.41	818003
2016-11-14	86.00	87.49	85.82	87.23	747655
2016-11-15	86.77	88.47	86.58	88.08	665286
2016-11-16	87.43	88.25	86.52	86.82	505950
2016-11-17	86.85	87.20	86.10	86.20	526913
2016-11-18	86.06	86.07	85.15	85.63	372481
2016-11-21	86.40	86.78	85.90	86.62	411274
2016-11-22	86.96	87.75	86.63	86.85	1015166
2016-11-23	86.91	87.82	86.76	86.96	560814
2016-11-25	86.92	87.48	86.38	86.50	285234
2016-11-28	86.12	86.46	84.79	84.89	744734
2016-11-29	84.51	85.07	83.86	84.48	1105668
2016-11-30	85.68	86.56	84.59	84.67	804096
2016-12-01	85.27	86.34	85.20	86.04	1455099
2016-12-02	86.01	86.91	85.93	86.71	1026847
2016-12-05	87.57	89.18	87.19	88.12	1727552
2016-12-06	87.70	88.23	87.34	87.55	1106693
2016-12-07	87.72	87.73	86.81	87.20	1178012
2016-12-08	87.31	87.31	84.46	84.61	1510900
2016-12-09	84.57	84.57	82.78	83.42	1456541
2016-12-12	83.54	83.92	82.41	82.70	1345984
2016-12-13	82.77	83.22	80.63	81.16	1754447
2016-12-14	81.18	81.52	80.07	80.20	1067148
2016-12-15	80.00	81.26	79.56	80.36	937299
2016-12-16	80.25	80.49	79.37	79.54	1205515
2016-12-19	79.45	80.06	79.30	80.03	723952
2016-12-20	80.57	82.10	79.94	81.80	1297397
2016-12-21	84.02	84.91	82.36	83.93	1275227
2016-12-22	83.65	84.09	82.77	83.08	980475
2016-12-23	83.58	84.16	83.43	83.91	540536
2016-12-27	84.10	85.22	84.10	85.03	812925
2016-12-28	85.31	85.97	83.52	83.55	761669
2016-12-29	83.77	84.76	83.32	83.54	474960
2016-12-30	83.64	84.05	82.63	83.02	522310
2017-01-03	83.99	84.98	83.09	84.02	973870
2017-01-04	84.14	85.57	83.88	85.51	1092081
2017-01-05	85.22	85.79	83.88	83.88	540373
2017-01-06	83.92	85.24	83.58	84.56	393966
2017-01-09	84.56	84.89	83.81	84.06	373864
2017-01-10	84.78	85.99	84.21	85.31	509362
2017-01-11	85.30	85.56	84.50	85.29	448313
2017-01-12	85.16	85.16	83.76	85.03	498997
2017-01-13	85.31	86.42	85.16	85.92	594261
2017-01-17	85.92	87.16	85.76	86.75	744820
2017-01-18	87.03	87.55	86.37	87.24	850632
2017-01-19	87.90	88.16	86.41	86.92	876066
2017-01-20	86.90	87.17	85.73	86.16	598045
2017-01-23	86.14	86.14	84.51	84.65	678630
2017-01-24	84.97	86.58	84.96	86.40	737813
2017-01-25	86.65	88.70	86.39	88.25	795732
2017-01-26	88.20	88.73	87.04	87.13	554469
2017-01-27	87.28	88.15	87.08	88.03	382307
2017-01-30	87.59	87.75	85.71	86.72	691825
2017-01-31	86.67	86.97	86.05	86.64	731740
2017-02-01	87.21	87.85	86.40	86.78	594458
2017-02-02	86.59	86.99	86.02	86.06	469210
2017-02-03	86.57	87.94	86.19	87.58	455026
2017-02-06	87.10	87.47	86.31	86.64	552255
2017-02-07	86.94	87.88	86.22	86.22	456150
2017-02-08	86.03	86.03	84.34	85.32	717146
2017-02-09	85.73	86.52	85.59	86.20	785223
2017-02-10	86.81	87.40	86.07	87.30	407859
2017-02-13	87.44	88.27	87.38	87.66	631876
2017-02-14	87.25	87.40	86.51	86.75	549438
2017-02-15	86.75	88.62	86.45	88.48	530812
2017-02-16	88.69	88.87	87.57	88.05	475020
2017-02-17	87.53	88.70	86.22	87.77	447720
2017-02-21	81.76	83.95	80.90	82.71	2813388
2017-02-22	81.32	82.27	79.86	80.17	1641102
2017-02-23	80.14	80.83	77.79	78.18	1268219
2017-02-24	77.36	79.46	77.15	79.45	983120
2017-02-27	79.65	81.09	79.65	80.93	937330
2017-02-28	80.70	81.56	80.09	80.12	1281606
2017-03-01	79.90	83.31	78.66	81.35	1423111
2017-03-02	80.91	81.10	79.92	80.04	1510400
2017-03-03	80.01	80.59	79.12	79.89	1215465
2017-03-06	78.98	80.23	78.98	79.96	1007583
2017-03-07	79.90	80.41	79.34	79.50	864374
2017-03-08	79.64	79.87	79.04	79.22	768256
2017-03-09	79.04	79.41	77.86	78.47	886961
2017-03-10	79.37	79.37	77.08	77.55	1286712
2017-03-13	77.65	78.43	77.29	78.27	917498
2017-03-14	77.62	77.98	76.59	77.35	747228
2017-03-15	77.70	77.95	76.88	77.55	878136
2017-03-16	78.17	78.17	76.75	77.22	866058
2017-03-17	77.32	77.67	76.86	77.33	900958
2017-03-20	77.18	77.62	76.44	77.27	633067
2017-03-21	77.61	78.03	75.99	76.14	1157303
2017-03-22	76.05	76.24	75.27	76.09	734051
2017-03-23	76.23	76.54	75.48	75.97	578861
2017-03-24	76.33	76.54	75.79	75.86	636138
2017-03-27	75.00	75.76	74.06	75.02	1084224
2017-03-28	74.76	76.50	74.74	75.81	507359
2017-03-29	75.69	77.03	75.50	76.82	601625
2017-03-30	77.06	77.48	76.53	77.26	598714
2017-03-31	77.00	78.21	77.00	78.00	1000880
2017-04-03	78.07	78.85	77.52	78.04	1781176
2017-04-04	78.04	78.50	77.09	77.34	698017
2017-04-05	78.41	79.35	77.09	77.37	944491
2017-04-06	77.66	79.06	77.30	79.00	565368
2017-04-07	79.21	80.47	78.83	80.24	1178491
2017-04-10	80.22	81.79	80.22	81.15	880693
2017-04-11	81.05	81.70	80.48	81.36	733275
2017-04-12	81.06	81.27	79.03	79.67	905354
2017-04-13	79.51	80.08	78.96	79.01	828272
2017-04-17	79.73	81.01	79.55	80.92	1021928
2017-04-18	80.25	81.72	80.25	80.70	995930
2017-04-19	81.06	81.60	80.53	80.93	700021
2017-04-20	81.62	81.97	81.12	81.51	585953
2017-04-21	81.70	81.76	80.35	81.15	548809
2017-04-24	82.25	83.12	82.10	82.19	1099618
2017-04-25	83.09	85.36	81.77	84.38	1134499
2017-04-26	84.62	87.12	84.35	85.95	1432778
2017-04-27	85.89	86.53	84.64	84.64	775118
2017-04-28	84.88	84.89	83.47	83.89	906598
2017-05-01	84.26	84.35	82.34	82.37	710438
2017-05-02	82.15	82.74	81.72	81.86	944053
2017-05-03	81.73	82.53	81.37	82.42	651966
2017-05-04	82.45	82.94	81.71	82.06	494947
2017-05-05	82.28	83.37	81.63	83.00	611470
2017-05-08	82.85	83.16	81.30	82.04	490424
2017-05-09	82.05	82.88	80.83	81.20	676210
2017-05-10	81.27	82.51	81.00	81.37	730726
2017-05-11	81.14	81.15	79.90	80.64	496452
2017-05-12	80.42	80.84	79.97	80.11	314266
2017-05-15	80.59	80.91	79.98	80.33	601774
2017-05-16	80.53	80.57	79.42	79.93	648102
2017-05-17	78.52	79.64	78.38	79.33	646971
2017-05-18	79.02	79.57	78.53	79.41	865430
2017-05-19	79.97	81.89	79.63	81.86	652476
2017-05-22	82.01	82.14	81.23	81.75	712804
2017-05-23	82.00	82.61	81.32	82.01	580647
2017-05-24	82.00	82.15	81.40	81.92	363616
2017-05-25	82.20	82.74	81.94	82.49	595166
2017-05-26	82.33	82.33	81.12	81.25	935884
2017-05-30	81.01	82.56	81.01	82.39	510457
2017-05-31	82.21	82.39	81.17	81.75	793084
2017-06-01	82.36	83.40	81.56	82.99	639536
2017-06-02	83.11	85.05	82.56	84.17	671721
2017-06-05	83.91	84.78	83.73	83.75	504371
2017-06-06	83.34	83.59	82.05	82.25	563529
2017-06-07	82.31	83.58	82.28	83.36	563324
2017-06-08	83.42	85.49	83.04	84.89	653097
2017-06-09	84.83	86.46	84.43	86.07	597187
2017-06-12	85.95	87.34	85.41	87.31	867844
2017-06-13	87.31	88.85	87.26	88.51	797520
2017-06-14	88.72	89.20	87.59	88.03	770211
2017-06-15	86.90	88.65	86.90	88.05	634727
2017-06-16	87.87	89.00	87.68	88.92	841680
2017-06-19	89.09	89.41	88.51	89.21	736630
2017-06-20	88.77	89.13	87.51	88.50	755884
2017-06-21	88.60	88.95	87.76	88.21	1032524
2017-06-22	88.43	88.43	87.48	88.35	490986
2017-06-23	88.31	89.43	88.09	88.52	1917157
2017-06-26	88.52	89.39	88.43	88.97	417696
2017-06-27	89.06	89.91	88.42	88.46	400894
2017-06-28	89.17	90.77	88.61	90.20	541252
2017-06-29	90.41	90.82	89.40	90.29	509386
2017-06-30	90.35	92.00	90.35	91.50	1042582
2017-07-03	92.00	93.50	92.00	92.51	457034
2017-07-05	92.55	93.81	91.66	91.74	512072
2017-07-06	91.75	92.69	90.45	90.59	557789
2017-07-07	90.54	91.08	89.55	91.00	388700
2017-07-10	90.53	91.20	89.92	90.50	474861
2017-07-11	90.70	91.28	89.99	90.88	777871
2017-07-12	90.80	92.74	90.80	91.97	731571
2017-07-13	91.20	91.94	89.97	90.24	564323
2017-07-14	90.35	91.02	89.84	89.84	670543
2017-07-17	89.27	90.37	88.56	89.26	1057587
2017-07-18	89.00	89.58	88.63	89.56	394628
2017-07-19	89.64	90.24	88.86	90.20	507434
2017-07-20	90.27	90.52	88.12	88.27	701055
2017-07-21	88.17	88.45	86.84	87.49	737103
2017-07-24	87.50	87.85	86.63	86.95	834017
2017-07-25	77.50	79.32	73.98	78.48	6608510
2017-07-26	79.19	79.19	73.82	74.02	4425448
2017-07-27	74.00	75.64	73.44	75.62	2065663
2017-07-28	75.41	75.76	74.53	75.05	1201520
2017-07-31	75.04	75.69	75.02	75.36	980999
2017-08-01	75.35	76.32	73.68	73.84	831438
2017-08-02	73.64	74.09	72.60	73.63	893899
2017-08-03	73.62	73.75	72.48	73.43	1327760
2017-08-04	73.60	75.04	73.26	74.64	559976
2017-08-07	74.38	74.76	73.93	74.33	553563
2017-08-08	73.90	74.48	72.81	73.22	569119
2017-08-09	72.76	73.42	72.29	72.96	524750
2017-08-10	72.74	72.82	71.86	72.27	881330
2017-08-11	72.41	72.98	72.21	72.81	1066628
2017-08-14	73.00	73.21	71.92	72.00	861039
2017-08-15	71.71	71.87	71.03	71.72	839068
2017-08-16	71.78	72.22	71.43	72.17	711049
2017-08-17	71.91	72.20	71.22	71.34	1190299
2017-08-18	71.32	71.32	70.40	70.86	712662
2017-08-21	70.80	70.82	69.84	70.25	647055
2017-08-22	70.48	70.85	69.75	70.75	442426
2017-08-23	70.42	70.67	70.01	70.08	519144
2017-08-24	70.30	70.60	69.88	70.15	627631
2017-08-25	70.45	70.70	69.89	70.20	652938
2017-08-28	70.44	70.55	70.27	70.46	518809
2017-08-29	70.03	70.95	70.00	70.68	603338
2017-08-30	70.42	70.62	69.88	70.42	653708
2017-08-31	70.87	70.87	69.92	70.57	524691
2017-09-01	70.74	72.16	70.74	72.06	787095
2017-09-05	71.84	72.72	71.47	72.14	870872
2017-09-06	72.58	72.61	69.47	69.70	907993
2017-09-07	69.68	70.47	69.20	70.24	536013
2017-09-08	70.04	70.51	69.59	70.28	620148
2017-09-11	70.72	71.25	70.54	71.23	483254
2017-09-12	71.44	72.31	71.19	72.07	423224
2017-09-13	72.01	72.51	71.77	71.92	510448
2017-09-14	71.96	71.96	71.11	71.48	713455
2017-09-15	71.66	72.50	71.29	72.35	846327
2017-09-18	72.50	73.96	72.24	73.90	447200
2017-09-19	74.00	74.39	73.71	74.35	520156
2017-09-20	75.00	75.28	74.38	75.05	872054
2017-09-21	75.11	75.38	74.49	75.22	648215
2017-09-22	75.11	76.49	75.08	76.25	796526
2017-09-25	76.30	76.37	75.71	76.11	658417
2017-09-26	75.82	76.17	74.65	75.50	706527
2017-09-27	75.79	76.07	74.71	75.46	592932
2017-09-28	75.08	76.02	75.08	75.74	642569
2017-09-29	75.75	76.61	75.61	75.75	713060
2017-10-02	75.82	76.99	75.76	76.41	715229
2017-10-03	76.68	76.86	75.98	76.43	610079
2017-10-04	76.44	76.85	75.96	76.13	832120
2017-10-05	76.41	76.67	75.28	76.06	468771
2017-10-06	76.05	76.62	75.50	75.60	709471
2017-10-09	75.60	75.93	75.18	75.35	8987135
2017-10-10	75.59	75.59	74.50	75.03	667432
2017-10-11	75.04	75.27	74.39	75.13	592477
2017-10-12	74.88	75.65	74.64	75.58	950454
2017-10-13	76.00	76.09	74.50	74.51	520344
2017-10-16	74.92	74.99	74.07	74.91	768562
2017-10-17	75.00	75.43	74.32	75.34	531742
2017-10-18	75.34	75.85	75.18	75.50	543717
2017-10-19	75.26	75.68	74.36	75.66	558305
2017-10-20	75.86	77.00	75.76	76.87	912537
2017-10-23	76.94	77.33	75.68	76.39	859904
2017-10-24	76.05	82.13	72.75	80.74	2543897
2017-10-25	79.96	81.81	77.25	77.65	1349261
2017-10-26	77.84	77.99	75.68	76.02	1040838
2017-10-27	74.85	76.37	74.70	76.27	1121741
2017-10-30	76.10	76.88	75.77	76.56	690964
2017-10-31	76.69	76.82	75.93	76.50	893745
2017-11-01	77.00	77.11	75.57	76.64	923308
2017-11-02	76.34	76.83	75.08	76.43	648807
2017-11-03	76.43	77.69	76.26	77.03	636099
2017-11-06	76.84	77.78	76.46	77.05	541577
2017-11-07	77.00	77.11	75.68	76.20	498169
2017-11-08	76.20	77.06	75.94	77.04	665485
2017-11-09	76.29	77.00	75.05	75.26	1055533
2017-11-10	75.31	76.58	74.97	76.51	704612
2017-11-13	75.95	76.48	74.87	75.26	737832
2017-11-14	74.79	75.10	73.05	73.53	569301
2017-11-15	72.77	73.53	71.96	72.89	697181
2017-11-16	73.00	74.38	72.74	73.67	524445
2017-11-17	73.39	74.19	73.02	73.97	642667
2017-11-20	74.04	74.27	73.25	74.06	481404
2017-11-21	74.14	74.26	73.26	73.33	677816
2017-11-22	73.51	73.86	73.03	73.08	368797
2017-11-24	73.44	73.94	72.81	73.15	244721
2017-11-27	73.03	73.56	72.56	72.71	579613
2017-11-28	72.79	74.91	72.21	74.86	804827
2017-11-29	74.55	77.32	74.40	77.00	1084593
2017-11-30	77.02	77.98	76.55	76.90	926638
2017-12-01	76.87	76.96	74.93	76.30	573306
2017-12-04	77.01	77.74	76.61	77.60	586863
2017-12-05	77.66	77.88	76.67	76.93	667924
2017-12-06	76.68	77.08	74.84	74.86	585907
2017-12-07	74.66	76.29	74.66	75.47	453020
2017-12-08	76.14	76.98	76.00	76.23	461352
2017-12-11	76.51	77.53	76.33	77.30	928798
2017-12-12	77.27	77.56	76.54	76.73	554869
2017-12-13	77.56	78.25	76.71	78.05	708630
2017-12-14	78.35	78.71	76.77	76.87	361876
2017-12-15	76.97	78.21	76.57	76.67	1115683
2017-12-18	77.17	79.20	77.17	78.05	536916
2017-12-19	78.10	79.23	77.81	78.91	494611
2017-12-20	79.29	81.12	79.00	80.39	874946
2017-12-21	80.31	80.81	79.67	79.86	384130
2017-12-22	79.55	79.82	78.89	79.63	381312
2017-12-26	79.77	81.02	79.77	80.79	285754
2017-12-27	81.11	81.99	81.03	81.37	443064
2017-12-28	81.61	81.70	80.60	81.51	352603
2017-12-29	81.51	82.12	81.15	81.43	459306
2018-01-02	81.72	83.11	80.44	82.93	760245
2018-01-03	82.62	83.05	81.65	82.26	1030563
2018-01-04	83.04	84.01	82.81	83.37	673683
2018-01-05	83.68	83.96	80.69	81.83	986065
2018-01-08	81.83	82.47	81.67	82.37	312848
2018-01-09	82.76	83.67	82.34	83.09	371939
2018-01-10	83.30	83.36	82.15	82.38	385466
2018-01-11	82.82	84.15	82.82	84.02	351647
2018-01-12	84.27	85.37	84.17	85.20	421126
2018-01-16	85.20	86.24	84.04	84.20	559849
2018-01-17	84.51	84.85	82.45	82.72	629318
2018-01-18	82.82	82.99	81.61	81.84	693041
2018-01-19	81.99	82.83	81.55	82.80	543955
2018-01-22	82.70	82.88	82.10	82.50	450491
2018-01-23	82.73	82.96	82.17	82.71	562449
2018-01-24	83.13	83.43	82.29	82.73	583978
2018-01-25	83.39	83.54	81.83	82.32	547639
2018-01-26	82.35	82.71	81.52	82.25	822951
2018-01-29	82.32	84.79	82.32	83.84	772782
2018-01-30	83.03	83.50	81.57	82.41	405895
2018-01-31	82.80	83.48	80.80	81.04	638416
2018-02-01	80.61	82.06	80.01	81.26	532620
2018-02-02	79.35	80.00	72.89	73.40	3385061
2018-02-05	72.72	74.51	71.85	71.97	1967418
2018-02-06	70.95	73.48	70.10	72.84	1832043
2018-02-07	72.43	73.66	72.16	72.71	943782
2018-02-08	72.56	73.04	71.11	71.15	1346085
2018-02-09	71.52	72.37	69.75	71.76	1129435
2018-02-12	71.78	72.87	70.85	72.00	782656
2018-02-13	71.66	72.70	71.06	71.98	524054
2018-02-14	71.30	73.50	71.24	73.20	1550471
2018-02-15	73.73	74.87	73.21	74.61	572924
2018-02-16	75.12	78.38	74.83	77.27	1457658
2018-02-20	76.73	81.50	74.76	80.00	1892349
2018-02-21	79.90	83.16	79.90	81.74	1032174
2018-02-22	82.25	84.14	82.04	82.30	1188422
2018-02-23	82.35	83.41	82.35	83.40	543849
2018-02-26	83.98	84.32	82.90	83.84	597238
2018-02-27	83.51	84.48	82.05	82.06	1238152
2018-02-28	82.39	82.78	81.32	81.34	922588
2018-03-01	81.34	81.45	79.42	79.89	911486
2018-03-02	79.09	81.44	78.84	81.20	732557
2018-03-05	80.97	83.48	80.44	83.18	554671
2018-03-06	83.69	84.33	82.88	83.44	843507
2018-03-07	82.70	83.48	82.36	83.03	675167
2018-03-08	83.19	83.39	82.19	82.40	594232
2018-03-09	83.12	84.04	82.68	83.59	529600
2018-03-12	83.92	84.29	82.79	82.89	694748
2018-03-13	83.19	83.86	82.29	82.58	592565
2018-03-14	83.16	84.10	82.76	82.86	464911
2018-03-15	82.85	83.54	81.66	81.88	462896
2018-03-16	82.00	82.81	81.31	82.44	729281
2018-03-19	81.88	82.50	81.07	81.89	345411
2018-03-20	81.85	82.47	80.88	81.03	737935
2018-03-21	81.05	82.19	80.59	81.51	561290
2018-03-22	80.66	81.17	78.30	78.36	543497
2018-03-23	78.75	79.50	77.45	77.49	630226
2018-03-26	78.74	80.74	78.03	80.61	940107
2018-03-27	81.15	82.59	80.30	80.71	742476
2018-03-28	80.76	80.76	79.30	80.03	512427
2018-03-29	80.67	82.08	80.06	81.40	719403
2018-04-02	81.16	81.49	79.06	79.78	624001
2018-04-03	80.25	81.12	79.78	80.62	937299
2018-04-04	79.19	81.06	78.80	80.86	1026883
2018-04-05	81.39	82.29	80.70	81.46	788552
2018-04-06	81.07	81.77	78.97	80.16	537469
2018-04-09	80.90	81.15	79.89	79.95	508317
2018-04-10	81.06	82.63	80.72	82.03	629012
2018-04-11	81.22	81.69	80.58	81.42	390679
2018-04-12	81.92	83.30	81.62	82.73	404159
2018-04-13	83.13	83.79	81.32	81.69	573278
2018-04-16	82.55	83.79	82.22	83.19	397192
2018-04-17	83.82	84.43	82.69	82.72	600804
2018-04-18	83.08	84.22	83.03	83.43	440421
2018-04-19	83.39	84.16	83.01	83.79	528161
2018-04-20	83.64	89.47	82.57	87.54	4165494
2018-04-23	88.99	89.99	87.72	88.04	1427958
2018-04-24	89.40	92.17	89.40	90.34	2123488
2018-04-25	90.74	91.35	88.83	89.38	895643
2018-04-26	89.48	90.36	88.43	88.94	595733
2018-04-27	88.00	89.51	87.61	89.37	547834
2018-04-30	89.85	90.38	88.70	88.81	491752
2018-05-01	88.38	88.93	87.23	88.72	998537
2018-05-02	88.47	89.03	87.42	87.61	710729
2018-05-03	87.55	89.29	86.65	88.59	525602
2018-05-04	88.26	90.57	87.89	89.97	408714
2018-05-07	90.20	91.96	87.86	91.13	383892
2018-05-08	91.27	92.61	90.72	92.08	1119763
2018-05-09	92.15	93.85	92.06	93.37	976789
2018-05-10	93.48	94.29	93.32	93.83	923651
2018-05-11	94.00	94.21	92.61	93.06	481333
2018-05-14	94.19	95.54	92.97	93.18	732094
2018-05-15	92.58	93.20	91.96	93.19	549052
2018-05-16	93.22	95.16	93.22	94.57	689561
2018-05-17	94.42	94.95	93.62	94.15	594096
2018-05-18	94.35	95.39	94.35	95.19	412225
2018-05-21	95.28	100.28	95.00	98.55	3241057
2018-05-22	99.05	99.79	97.30	97.47	1222150
2018-05-23	96.90	97.06	95.21	96.66	770491
2018-05-24	96.44	97.44	96.26	97.00	451735
2018-05-25	96.31	98.53	96.31	97.34	561259
2018-05-29	97.23	97.55	96.04	96.86	707662
2018-05-30	97.42	98.97	97.24	98.37	705133
2018-05-31	98.41	98.46	96.85	97.51	696442
2018-06-01	98.56	100.04	98.04	99.91	847951
2018-06-04	100.16	100.96	98.78	99.06	593882
2018-06-05	99.20	100.09	98.74	100.02	724807
2018-06-06	100.50	101.90	100.20	101.59	716105
2018-06-07	101.68	102.11	101.01	101.88	418425
2018-06-08	101.95	102.99	101.72	102.69	825027
2018-06-11	102.61	102.98	101.83	102.79	353520
2018-06-12	102.64	104.21	102.35	102.97	447366
2018-06-13	103.01	103.12	100.91	101.03	698451
2018-06-14	101.25	102.11	100.90	102.01	500384
2018-06-15	101.09	102.89	100.48	102.47	843246
2018-06-18	101.73	103.04	101.02	102.60	522440
2018-06-19	101.39	102.35	100.92	102.03	671940
2018-06-20	102.43	102.77	102.01	102.61	516618
2018-06-21	102.35	102.84	100.14	100.43	553318
2018-06-22	101.31	101.82	100.17	100.70	953460
2018-06-25	100.41	100.49	98.12	98.67	812508
2018-06-26	99.09	99.32	98.21	98.41	525773
2018-06-27	99.03	100.19	98.35	98.40	759634
2018-06-28	98.21	98.98	97.47	98.15	746649
2018-06-29	98.28	99.53	97.78	98.58	949819
2018-07-02	98.13	99.51	97.39	99.14	580072
2018-07-03	99.66	100.33	99.07	99.29	209593
2018-07-05	100.29	100.33	98.82	99.80	811324
2018-07-06	99.71	100.68	99.55	100.10	572597
2018-07-09	100.73	102.07	100.47	101.66	768749
2018-07-10	101.58	102.28	100.82	101.87	835833
2018-07-11	100.76	102.34	100.57	102.18	581134
2018-07-12	102.81	103.76	101.33	103.68	722004
2018-07-13	103.55	105.10	103.55	104.07	701193
2018-07-16	104.39	104.49	102.74	102.75	610202
2018-07-17	102.59	103.23	101.93	102.39	613768
2018-07-18	102.68	103.90	102.04	103.85	716289
2018-07-19	103.26	105.04	103.26	104.79	827747
2018-07-20	104.92	105.45	104.11	104.72	699820
2018-07-23	104.14	105.29	103.23	105.29	1269070
2018-07-24	104.09	107.19	102.55	107.05	1658100
2018-07-25	107.41	109.82	107.41	109.67	1553049
2018-07-26	109.64	111.73	108.78	108.88	1890504
2018-07-27	109.44	109.44	107.01	108.36	915078
2018-07-30	108.89	110.66	108.52	108.90	998820
2018-07-31	109.43	111.38	109.40	110.32	1001054
2018-08-01	109.75	110.78	107.84	110.62	703014
2018-08-02	109.88	112.40	109.72	112.05	576839
2018-08-03	111.92	113.38	111.62	113.22	573625
2018-08-06	113.50	114.53	112.75	113.54	626757
2018-08-07	114.07	114.85	113.47	113.74	574471
2018-08-08	113.85	114.14	113.00	112.89	655509
2018-08-09	113.03	113.56	111.45	111.50	537914
2018-08-10	111.03	111.50	110.29	110.50	551975
2018-08-13	111.46	113.43	110.77	111.18	1495120
2018-08-14	111.19	112.50	111.19	111.66	721155
2018-08-15	110.89	111.48	108.78	109.67	754550
2018-08-16	110.22	111.29	109.84	110.62	556364
2018-08-17	109.38	110.51	107.73	109.97	719432
2018-08-20	110.09	110.46	109.74	110.22	513891
2018-08-21	110.50	110.75	110.33	110.41	774424
2018-08-22	110.17	110.59	109.67	110.10	451634
2018-08-23	109.96	109.96	108.68	108.82	385680
2018-08-24	109.04	109.53	108.57	109.24	662244
2018-08-27	109.64	110.76	109.64	110.54	489616
2018-08-28	110.92	110.92	109.99	110.06	529324
2018-08-29	110.51	110.51	108.99	108.99	529654
2018-08-30	108.52	109.16	108.13	108.50	521708
2018-08-31	108.00	108.62	107.43	108.32	475691
2018-09-04	108.53	109.85	108.14	109.57	758117
2018-09-05	109.81	112.59	109.68	112.57	967316
2018-09-06	112.57	113.26	112.08	113.00	787814
2018-09-07	112.74	114.69	112.42	114.51	718024
2018-09-10	114.88	115.40	112.45	112.61	822299
2018-09-11	111.92	113.72	110.59	113.72	697014
2018-09-12	113.63	114.07	112.28	112.87	510660
2018-09-13	113.24	113.24	111.60	112.12	443148
2018-09-14	111.82	112.00	96.56	98.21	6583849
2018-09-17	100.07	105.29	99.32	105.10	2447590
2018-09-18	105.53	106.50	103.56	105.38	1732797
2018-09-19	106.00	106.00	104.81	105.37	1303736
2018-09-20	105.78	106.55	104.57	105.36	715652
2018-09-21	105.04	106.39	104.35	104.93	1088897
2018-09-24	104.49	105.75	104.37	105.62	727497
2018-09-25	106.32	107.10	105.99	106.73	677542
2018-09-26	106.38	107.66	105.90	106.67	1075698
2018-09-27	106.69	108.26	106.03	106.89	779998
2018-09-28	106.73	107.28	104.85	104.88	585568
2018-10-01	105.75	107.02	103.40	103.98	638487
2018-10-02	103.77	105.08	102.76	103.69	497135
2018-10-03	104.10	106.13	103.51	104.97	673057
2018-10-04	104.79	106.12	104.33	105.49	658634
2018-10-05	104.81	105.30	103.86	104.30	834671
2018-10-08	104.20	104.75	101.07	102.81	534066
2018-10-09	102.32	103.31	101.73	102.29	1242230
2018-10-10	101.61	102.16	99.28	99.54	1183843
2018-10-11	98.84	100.39	96.77	96.89	1073329
2018-10-12	97.96	97.96	93.88	95.43	1175005
2018-10-15	95.77	97.62	95.77	96.98	532644
2018-10-16	98.22	100.41	97.18	100.33	507880
2018-10-17	99.51	101.04	99.27	100.07	554252
2018-10-18	99.79	100.44	97.65	98.03	538641
2018-10-19	98.22	98.80	95.53	95.79	446552
2018-10-22	96.61	97.28	95.55	97.10	719839
2018-10-23	94.01	95.86	92.16	95.07	907825
2018-10-24	94.84	96.08	90.59	91.15	910449
2018-10-25	91.51	92.70	89.83	91.07	717911
2018-10-26	90.34	91.12	87.95	88.42	1359605
2018-10-29	89.78	90.93	87.63	90.07	1550759
2018-10-30	86.40	86.40	81.39	85.60	5044760
2018-10-31	85.90	87.85	81.39	82.02	2119385
2018-11-01	81.98	86.00	81.85	84.90	1354901
2018-11-02	86.00	86.69	82.84	85.15	1272820
2018-11-05	85.05	86.38	83.41	84.12	953481
2018-11-06	84.00	86.07	83.22	84.65	858654
2018-11-07	85.25	87.25	84.22	87.19	875990
2018-11-08	86.67	87.53	86.10	87.49	779193
2018-11-09	86.07	87.38	85.46	87.05	1097640
2018-11-12	87.30	87.30	82.18	83.99	825964
2018-11-13	84.02	85.84	82.68	83.12	751962
2018-11-14	83.60	84.76	81.99	82.75	450348
2018-11-15	81.89	86.25	81.89	86.05	929557
2018-11-16	86.23	87.34	84.81	86.98	673895
2018-11-19	86.39	87.68	85.27	87.31	916064
2018-11-20	86.11	86.30	84.29	84.91	1230138
2018-11-21	85.16	86.70	85.09	86.06	428730
2018-11-23	84.86	86.68	84.86	85.71	248582
2018-11-26	86.49	88.48	86.44	88.29	653452
2018-11-27	88.05	88.78	87.08	88.18	562915
2018-11-28	88.72	92.13	88.02	91.79	920995
2018-11-29	91.11	93.04	91.11	92.66	1324013
2018-11-30	92.25	95.02	91.79	94.60	1185005
2018-12-03	96.50	96.50	92.09	92.89	1271475
2018-12-04	92.23	92.23	88.51	88.98	1229111
2018-12-06	86.88	88.37	84.88	88.33	1308517
2018-12-07	88.28	89.07	84.15	84.61	998212
2018-12-10	84.70	85.00	81.43	82.41	921413
2018-12-11	84.08	84.19	79.84	80.37	1083065
2018-12-12	81.70	82.22	78.86	79.19	1498908
2018-12-13	79.88	80.98	74.95	75.29	1346017
2018-12-14	74.38	75.92	72.91	73.27	1425257
2018-12-17	73.27	74.05	71.29	72.01	1198823
2018-12-18	72.58	73.31	70.54	71.07	1354394
2018-12-19	71.41	73.27	70.34	71.05	1927851
2018-12-20	70.76	71.60	68.60	69.54	1181855
2018-12-21	69.41	70.45	67.46	68.08	1742378
2018-12-24	67.64	68.03	65.74	66.28	556933
2018-12-26	66.67	70.07	65.45	69.97	1037411
2018-12-27	68.81	70.26	67.29	70.16	1215117
2018-12-28	70.21	70.68	67.76	68.51	1072219
2018-12-31	68.77	70.25	68.40	70.25	841716
2019-01-02	69.04	71.70	68.20	70.86	708530
2019-01-03	70.20	70.64	67.97	69.48	952109
2019-01-04	70.65	73.45	70.40	71.25	1423642
2019-01-07	71.44	72.25	70.22	70.57	1848881
2019-01-08	71.20	71.63	69.62	71.00	2228806
2019-01-09	71.72	74.13	70.85	72.30	1205135
2019-01-10	72.27	73.45	71.71	73.11	784621
2019-01-11	72.68	73.64	72.36	73.49	514518
2019-01-14	72.82	73.86	72.26	72.54	501556
2019-01-15	72.66	72.78	70.53	71.16	746714
2019-01-16	71.34	72.64	70.67	71.95	717549
2019-01-17	71.41	74.61	71.41	74.23	908187
2019-01-18	74.83	76.35	74.47	75.65	780407
2019-01-22	74.39	75.22	71.45	71.95	1213090
2019-01-23	72.24	72.46	70.05	70.25	1364745
2019-01-24	70.09	71.64	69.91	71.03	754171
2019-01-25	72.21	75.23	65.77	68.54	6343915
2019-01-28	67.26	67.58	65.09	67.30	3410020
2019-01-29	67.53	70.16	67.49	68.90	1911288
2019-01-30	69.59	69.59	67.92	68.40	1019056
2019-01-31	68.47	69.83	67.82	69.16	1024088
2019-02-01	69.08	70.10	68.02	70.03	1413331
2019-02-04	70.03	71.29	69.35	71.22	825860
2019-02-05	71.46	72.78	71.42	72.68	1014501
2019-02-06	72.50	73.01	72.09	72.57	747897
2019-02-07	72.34	73.30	71.72	73.28	724738
2019-02-08	72.76	73.46	71.60	73.40	991441
2019-02-11	74.10	74.30	73.35	73.86	686452
2019-02-12	74.45	74.90	70.42	70.56	1610326
2019-02-13	70.83	73.45	70.83	73.37	1290165
2019-02-14	73.17	73.47	71.69	72.05	1013495
2019-02-15	72.30	75.00	72.30	74.92	1029601
2019-02-19	74.45	75.74	74.25	74.57	1043626
2019-02-20	74.96	75.74	73.99	75.08	843874
2019-02-21	74.82	75.31	73.10	73.58	1271553
2019-02-22	72.73	74.12	72.26	73.36	1805099
2019-02-25	73.45	80.46	73.45	78.06	4839360
2019-02-26	76.33	77.57	73.20	73.96	27636580
2019-02-27	73.47	76.21	72.23	75.30	5233075
2019-02-28	75.25	75.25	71.19	73.26	4279817
2019-03-01	72.76	74.11	71.16	72.42	3779173
2019-03-04	72.00	73.98	72.00	73.64	2354539
2019-03-05	73.04	73.45	72.26	73.05	2548089
2019-03-06	72.52	72.66	68.61	69.01	3602301
2019-03-07	68.79	69.74	68.09	69.73	2003818
2019-03-08	68.90	70.27	68.37	70.12	2321443
2019-03-11	69.70	71.34	69.55	71.11	1972757
2019-03-12	71.10	72.33	70.76	71.79	1935648
2019-03-13	71.79	72.68	71.60	72.47	2533775
2019-03-14	72.15	72.71	72.00	72.26	1803774
2019-03-15	72.04	72.81	71.00	71.12	2060293
2019-03-18	71.33	72.35	71.03	72.10	1397952
2019-03-19	72.49	72.79	71.98	72.34	2122027
2019-03-20	71.79	73.01	71.00	72.48	3080900
2019-03-21	72.30	74.51	72.00	73.87	2107334
2019-03-22	73.36	73.80	69.63	70.05	2942050
2019-03-25	70.00	70.70	69.31	70.02	1460634
2019-03-26	70.60	72.33	70.26	72.18	1657637
2019-03-27	72.35	73.11	71.74	71.99	1626929
2019-03-28	71.67	73.02	71.42	72.95	2015502
2019-03-29	73.20	74.43	72.05	73.72	2523647
2019-04-01	74.13	74.77	73.42	74.67	1876453
2019-04-02	74.60	75.42	74.19	74.76	1028219
2019-04-03	75.06	75.49	74.18	74.98	1181935
2019-04-04	75.07	76.09	74.80	76.08	1133157
2019-04-05	76.40	76.80	76.04	76.24	1050257
2019-04-08	76.00	76.10	75.05	75.42	1138765
2019-04-09	74.84	74.91	73.85	73.95	972028
2019-04-10	74.00	74.53	73.48	74.36	840506
2019-04-11	74.36	74.98	73.82	74.95	906421
2019-04-12	75.65	77.02	75.48	76.78	1144934
2019-04-15	76.62	76.83	75.15	75.65	883018
2019-04-16	75.78	76.99	75.52	76.97	1041985
2019-04-17	77.17	77.83	76.69	77.06	1563274
2019-04-18	77.47	78.35	77.04	77.93	1436915
2019-04-22	77.50	77.64	76.37	76.50	929567
2019-04-23	76.62	76.93	76.20	76.74	974763
2019-04-24	76.19	77.31	75.44	76.58	1167138
2019-04-25	77.25	77.25	70.24	71.46	5177382
2019-04-26	71.65	73.28	71.60	73.23	2772183
2019-04-29	73.18	74.48	72.26	73.82	2077805
2019-04-30	73.80	74.75	73.63	74.07	1698943
2019-05-01	73.55	75.87	73.45	75.11	2986590
2019-05-02	74.02	75.84	73.82	74.98	12139112
2019-05-03	75.41	75.88	74.69	75.12	4985754
2019-05-06	73.56	74.60	72.31	74.25	4119296
2019-05-07	73.51	73.75	72.24	72.92	4648432
2019-05-08	72.36	72.88	71.94	72.14	2102427
2019-05-09	71.53	71.70	69.85	71.54	3256275
2019-05-10	71.43	73.04	70.79	73.04	2348418
2019-05-13	71.23	71.95	69.77	70.49	3640522
2019-05-14	70.65	70.65	69.28	69.54	2666722
2019-05-15	68.91	68.97	67.41	68.39	2570719
2019-05-16	68.64	69.21	68.21	68.33	1717501
2019-05-17	67.42	67.79	65.75	65.90	2786210
2019-05-20	65.49	65.73	64.10	64.38	1916535
2019-05-21	64.86	65.50	64.01	64.66	1866295
2019-05-22	64.18	65.42	64.01	65.34	2103432
2019-05-23	64.71	64.71	62.67	63.36	2231975
2019-05-24	63.90	65.57	63.78	65.46	2806034
2019-05-28	65.71	66.39	65.50	65.98	2427816
2019-05-29	65.65	65.65	63.30	64.34	2166100
2019-05-30	64.14	64.83	63.43	63.71	1054763
2019-05-31	63.00	63.10	62.22	62.38	1906241
2019-06-03	62.35	63.57	61.95	63.32	2123610
2019-06-04	63.98	66.01	63.98	65.96	1639650
2019-06-05	66.27	67.40	65.50	67.36	2070947
2019-06-06	67.43	68.11	66.77	67.21	1755970
2019-06-07	67.58	68.00	66.94	67.37	1302842
2019-06-10	67.95	68.75	67.62	68.02	1106197
2019-06-11	68.55	69.46	68.23	68.45	1589799
2019-06-12	68.22	68.53	67.80	68.20	985275
2019-06-13	68.46	69.07	67.85	69.03	1234216
2019-06-14	68.85	69.05	67.88	68.00	1767663
2019-06-17	67.82	68.55	67.14	68.05	1481547
2019-06-18	68.71	70.21	68.68	69.85	1569635
2019-06-19	69.85	71.19	69.67	70.87	1391719
2019-06-20	71.89	72.37	70.99	72.29	1240679
2019-06-21	72.29	72.79	71.79	72.76	2425826
2019-06-24	71.47	71.56	67.79	68.12	2714730
2019-06-25	68.26	69.19	67.78	68.48	1328841
2019-06-26	68.68	68.75	68.01	68.62	873143
2019-06-27	69.08	69.76	68.77	69.07	835994
2019-06-28	69.23	71.80	69.23	71.76	2630279
2019-07-01	72.50	73.47	72.50	73.36	1836766
2019-07-02	73.00	73.58	72.22	73.46	1589668
2019-07-03	73.56	73.60	73.10	73.53	622764
2019-07-05	72.95	73.83	72.55	73.74	720955
2019-07-08	73.39	74.39	73.32	73.86	1246270
2019-07-09	73.21	73.22	71.51	72.27	1700526
2019-07-10	72.36	72.84	69.86	69.94	1026328
2019-07-11	70.15	70.63	69.12	69.80	1154023
2019-07-12	69.89	72.04	69.75	72.04	992367
2019-07-15	71.86	72.36	70.73	71.22	936393
2019-07-16	71.18	72.72	70.75	72.50	1048099
2019-07-17	72.14	72.63	70.67	70.69	1019102
2019-07-18	70.75	71.36	69.40	69.54	1083433
2019-07-19	69.86	70.62	69.40	70.06	1502031
2019-07-22	70.14	70.78	69.62	70.45	1149788
2019-07-23	70.82	72.49	70.64	71.98	988720
2019-07-24	71.33	73.04	71.33	73.00	956345
2019-07-25	73.10	73.20	71.57	71.72	690244
2019-07-26	71.68	72.11	70.97	71.84	1233532
2019-07-29	71.68	72.12	70.53	71.10	2602110
2019-07-30	71.35	77.86	70.61	77.82	3949503
2019-07-31	77.74	78.72	76.87	77.68	2443897
2019-08-01	77.77	78.45	75.21	75.96	1501473
2019-08-02	75.49	77.15	74.46	75.34	1558306
2019-08-05	73.62	74.17	71.70	72.50	2251588
2019-08-06	72.85	73.24	70.98	73.15	1532859
2019-08-07	72.15	75.65	71.20	75.19	2073192
2019-08-08	73.25	73.99	70.99	71.83	17001873
2019-08-09	71.50	72.17	68.00	68.77	7634702
2019-08-12	68.78	69.22	68.00	68.19	2931175
2019-08-13	67.89	69.32	66.25	67.08	4099409
2019-08-14	66.00	66.83	64.00	64.25	3226795
2019-08-15	64.29	64.72	61.00	62.31	4298510
2019-08-16	62.82	66.66	62.82	66.62	4001705
2019-08-19	67.31	68.41	67.13	68.10	2557181
2019-08-20	68.22	69.01	67.60	68.00	2450435
2019-08-21	69.00	69.57	68.61	68.81	1786033
2019-08-22	69.07	69.24	68.10	68.26	975884
2019-08-23	67.65	67.65	65.18	66.05	2554700
2019-08-26	66.67	66.89	65.31	66.02	1166693
2019-08-27	66.46	66.77	65.47	65.94	1178198
2019-08-28	65.64	66.65	65.10	66.23	835988
2019-08-29	66.79	67.75	66.59	67.55	1396320
2019-08-30	68.31	69.54	68.16	69.21	1020006
2019-09-03	68.16	68.16	65.66	65.81	1735886
2019-09-04	66.66	66.97	66.01	66.30	903605
2019-09-05	67.23	68.70	66.87	67.99	1706503
2019-09-06	68.19	68.87	67.42	68.27	876702
2019-09-09	68.82	71.52	68.79	70.38	2000146
2019-09-10	70.32	72.25	69.92	72.25	1804414
2019-09-11	72.88	74.49	71.54	74.46	1825624
2019-09-12	74.31	74.85	72.53	74.80	1090702
2019-09-13	75.00	76.23	74.85	75.18	1255624
2019-09-16	75.75	76.48	75.27	76.19	1672783
2019-09-17	75.69	76.12	74.50	75.73	889741
2019-09-18	75.20	75.59	73.88	74.65	971259
2019-09-19	74.85	75.26	73.61	73.76	813755
2019-09-20	73.76	74.45	73.21	74.03	2092924
2019-09-23	73.35	74.61	73.18	73.85	1326889
2019-09-24	73.92	74.05	71.61	72.12	841165
2019-09-25	71.84	73.33	71.43	73.00	1752376
2019-09-26	73.03	73.49	71.54	71.93	816741
2019-09-27	72.24	72.90	71.83	72.00	810694
2019-09-30	72.55	72.70	71.50	71.86	816141
2019-10-01	72.22	72.38	67.95	68.38	1898914
2019-10-02	67.61	68.00	65.88	66.08	1879839
2019-10-03	65.94	66.09	63.49	66.08	1539098
2019-10-04	65.89	66.19	64.50	65.49	1006702
2019-10-07	65.27	65.81	64.50	65.03	838765
2019-10-08	64.46	64.55	63.44	63.67	1213612
2019-10-09	64.46	64.62	63.07	63.59	988301
2019-10-10	63.71	65.63	63.62	64.96	918158
2019-10-11	65.55	67.66	65.55	66.61	1262219
2019-10-14	66.16	66.92	65.30	66.66	917150
2019-10-15	66.69	67.97	66.60	67.78	1513321
2019-10-16	67.45	68.64	67.06	68.17	1490935
2019-10-17	68.65	70.17	67.90	69.68	1591268
2019-10-18	69.60	70.47	68.75	69.42	1023904
2019-10-21	70.24	70.67	68.84	69.27	1174775
2019-10-22	69.14	70.82	68.46	70.54	1233324
2019-10-23	70.34	71.29	70.10	70.52	1114343
2019-10-24	70.42	70.71	69.28	69.75	714655
2019-10-25	69.45	71.03	69.45	70.50	874116
2019-10-28	70.94	71.47	69.92	70.00	1517178
2019-10-29	69.70	70.38	69.47	69.99	1478206
2019-10-30	69.99	69.99	67.76	68.30	1539567
2019-10-31	72.14	73.50	67.09	69.37	2653202
2019-11-01	69.81	74.71	69.59	74.69	1879210
2019-11-04	75.23	77.39	74.30	77.37	2257780
2019-11-05	77.25	78.25	77.13	77.67	1627061
2019-11-06	77.64	78.27	76.35	77.92	1036344
2019-11-07	78.39	79.28	77.85	78.60	1865197
2019-11-08	78.60	79.18	77.84	78.85	1042630
2019-11-11	78.00	78.94	77.44	78.59	1348037
2019-11-12	78.24	79.25	78.08	78.44	814485
2019-11-13	77.87	78.73	77.55	78.29	941521
2019-11-14	78.18	78.60	77.83	78.54	714382
2019-11-15	79.29	80.15	78.90	79.81	800698
2019-11-18	79.60	79.78	78.60	78.87	882947
2019-11-19	79.10	79.52	78.38	79.17	701480
2019-11-20	79.06	79.35	78.11	78.96	1029094
2019-11-21	79.46	80.29	78.68	79.39	1064908
2019-11-22	79.78	80.06	79.05	79.84	651351
2019-11-25	80.15	81.70	79.83	80.97	1267777
2019-11-26	80.99	81.75	80.04	80.11	989412
2019-11-27	80.19	80.31	78.74	79.09	770755
2019-11-29	78.85	79.09	77.53	78.57	605231
2019-12-02	78.79	80.32	77.55	77.59	1005488
2019-12-03	76.50	76.60	75.07	76.39	1302252
2019-12-04	76.77	77.91	76.42	76.48	888638
2019-12-05	76.73	77.00	76.15	76.50	1020030
2019-12-06	77.50	78.00	76.98	77.23	1187756
2019-12-09	77.00	77.60	74.82	75.01	3516383
2019-12-10	75.07	75.24	74.23	74.48	2466304
2019-12-11	75.06	76.04	74.65	74.90	2893237
2019-12-12	75.15	76.40	74.45	75.14	4242964
2019-12-13	75.49	77.04	74.68	75.16	1380173
2019-12-16	76.09	76.23	74.50	74.76	1800144
2019-12-17	74.97	74.97	73.89	74.42	1387933
2019-12-18	74.31	74.91	74.00	74.77	1829106
2019-12-19	74.78	76.47	74.46	76.10	1145076
2019-12-20	75.57	76.68	75.21	76.41	1775497
2019-12-23	76.61	78.07	76.49	77.86	935135
2019-12-24	77.72	78.29	77.41	77.63	432462
2019-12-26	78.08	78.56	77.87	78.18	673882
2019-12-27	78.19	78.93	78.16	78.55	914172
2019-12-30	78.60	78.92	77.46	77.60	970538
2019-12-31	77.50	78.35	77.50	77.80	1145760
2020-01-02	78.58	80.96	78.20	80.95	1677393
2020-01-03	79.71	80.58	79.33	80.33	968742
2020-01-06	79.50	80.28	79.26	80.00	1234035
2020-01-07	79.99	80.80	79.76	79.97	1080972
2020-01-08	80.09	80.32	78.40	78.60	1536043
2020-01-09	79.65	79.65	78.18	78.46	841446
2020-01-10	78.82	78.83	77.44	77.69	808138
2020-01-13	77.99	78.71	77.52	78.44	974131
2020-01-14	78.36	79.15	77.88	78.53	805863
2020-01-15	78.42	78.90	78.11	78.41	952750
2020-01-16	78.54	79.85	78.12	79.84	938848
2020-01-17	79.93	80.44	79.58	80.15	1644854
2020-01-21	79.71	79.87	78.20	79.12	1264455
2020-01-22	79.22	79.43	78.44	79.11	1039853
2020-01-23	78.84	80.18	77.89	79.98	1158220
2020-01-24	80.21	80.24	78.73	79.04	757220
2020-01-27	77.19	77.25	75.96	76.11	831776
2020-01-28	76.49	77.54	76.07	77.20	533748
2020-01-29	77.74	77.96	77.21	77.30	530011
2020-01-30	76.63	77.27	75.74	77.00	890037
2020-01-31	76.30	76.52	73.38	73.86	1402971
2020-02-03	74.31	76.41	73.86	76.04	953563
2020-02-04	77.33	79.34	77.15	79.08	1011280
2020-02-05	80.30	81.08	79.67	80.88	1545181
2020-02-06	81.50	81.50	80.12	80.17	678986
2020-02-07	79.30	79.31	77.35	77.43	1140999
2020-02-10	77.18	77.93	76.83	77.56	953752
2020-02-11	78.00	79.23	77.52	77.62	1404212
2020-02-12	78.58	79.99	78.20	78.78	843190
2020-02-13	78.11	78.82	76.83	77.49	1597772
2020-02-14	77.57	77.80	76.78	77.05	1088779
2020-02-18	76.79	81.05	74.39	80.01	2128051
2020-02-19	80.06	80.10	77.80	78.64	1494949
2020-02-20	78.92	80.23	78.56	78.84	1357156
2020-02-21	78.47	78.64	77.38	78.50	1243320
2020-02-24	75.75	75.75	73.33	74.29	1649354
2020-02-25	74.85	75.11	72.04	72.54	1300094
2020-02-26	73.28	73.84	70.88	70.88	1147299
2020-02-27	69.45	72.27	68.67	68.70	2129719
2020-02-28	66.32	69.13	65.82	68.70	3401742
2020-03-02	68.83	68.96	66.07	68.37	2582546
2020-03-03	68.04	69.08	64.55	65.14	3038229
2020-03-04	66.12	66.42	64.17	65.40	3097571
2020-03-05	63.40	63.40	61.64	61.93	3069375
2020-03-06	60.24	61.89	59.90	61.52	3156390
2020-03-09	57.18	57.18	54.38	54.75	3241685
2020-03-10	57.35	60.04	55.91	59.97	2359822
2020-03-11	57.74	58.41	55.29	56.12	2625949
2020-03-12	52.55	56.12	50.54	53.27	4415017
2020-03-13	56.15	57.29	52.56	54.95	3887745
2020-03-16	49.00	51.07	47.57	48.08	2929126
2020-03-17	49.24	50.25	46.10	50.16	2821648
2020-03-18	47.23	47.54	35.07	41.02	4801182
2020-03-19	40.00	43.60	38.98	42.62	3771380
2020-03-20	43.00	46.50	40.01	40.75	3713513
2020-03-23	40.71	43.00	39.59	41.13	1934873
2020-03-24	44.02	46.27	43.64	45.95	2203373
2020-03-25	46.27	49.62	43.73	46.70	2081901
2020-03-26	47.45	50.78	46.43	50.51	2086354
2020-03-27	47.67	49.34	47.02	47.58	2616921
2020-03-30	46.94	49.45	46.42	49.22	1517761
2020-03-31	49.16	50.75	47.87	48.13	1747492
2020-04-01	45.94	47.13	45.26	46.12	1913957
2020-04-02	46.00	46.45	42.65	43.84	2498931
2020-04-03	42.44	44.42	42.09	44.06	1720575
2020-04-06	46.47	49.43	46.36	49.09	1221828
2020-04-07	52.59	53.24	49.88	49.93	1434797
2020-04-08	50.59	52.99	50.29	52.53	1205934
2020-04-09	53.79	56.17	53.51	55.26	1574741
2020-04-13	54.66	54.98	50.61	51.82	917270
2020-04-14	52.68	53.36	51.64	52.44	1056317
2020-04-15	50.10	50.23	48.21	49.64	1347666
2020-04-16	49.44	49.50	46.63	47.52	1952316
2020-04-17	49.00	50.24	48.52	49.25	2043062
2020-04-20	48.28	49.21	47.68	48.95	2306168
2020-04-21	47.77	50.12	47.63	50.06	1676557
2020-04-22	51.24	51.62	50.29	51.00	1547398
2020-04-23	51.22	53.09	51.22	52.01	1234184
2020-04-24	52.48	54.17	52.13	53.44	1881925
2020-04-27	53.50	55.07	52.76	54.43	1327282
2020-04-28	56.05	57.08	55.21	56.32	1501625
2020-04-29	58.01	59.69	57.71	59.18	2266923
2020-04-30	58.10	58.49	55.99	56.42	1750841
2020-05-01	55.52	55.95	53.94	54.41	1480768
2020-05-04	53.65	55.09	51.29	52.65	2267246
2020-05-05	53.31	56.78	53.01	55.14	1335857
2020-05-06	55.19	55.40	52.69	52.89	1381732
2020-05-07	53.73	55.60	53.48	55.26	1402646
2020-05-08	56.12	57.38	56.01	57.32	1060140
2020-05-11	56.30	56.54	54.62	54.65	998032
2020-05-12	54.77	55.29	52.57	52.59	1233941
2020-05-13	52.59	52.59	49.82	50.82	1753617
2020-05-14	50.04	52.41	48.75	52.14	1772818
2020-05-15	51.42	52.90	51.25	52.36	818585
2020-05-18	54.89	57.10	54.29	56.64	1232606
2020-05-19	56.34	57.40	55.53	55.69	793895
2020-05-20	56.86	58.19	56.86	57.83	916547
2020-05-21	57.61	58.40	56.92	57.10	607072
2020-05-22	57.00	57.01	55.76	56.80	745367
2020-05-26	59.10	61.37	59.00	60.63	1122781
2020-05-27	62.46	64.18	61.80	63.96	1287033
2020-05-28	64.55	64.65	61.19	61.48	1144770
2020-05-29	61.01	61.30	59.85	61.07	1586148
2020-06-01	60.92	62.12	59.68	61.92	1047821
2020-06-02	62.51	63.91	62.03	63.58	843277
2020-06-03	63.82	65.86	63.53	65.57	1944238
2020-06-04	65.32	67.97	65.23	67.38	1159476
2020-06-05	71.37	72.72	70.37	70.68	1966535
2020-06-08	71.96	72.82	71.17	72.05	1872848
2020-06-09	70.45	70.83	69.07	69.12	1246903
2020-06-10	68.53	68.53	65.13	65.21	1242120
2020-06-11	62.61	62.61	59.94	60.00	1459752
2020-06-12	62.71	63.26	59.62	60.89	1887460
2020-06-15	58.65	61.88	57.68	61.76	1162259
2020-06-16	64.91	65.36	62.37	62.88	1938821
2020-06-17	62.92	63.52	61.14	61.23	1184817
2020-06-18	60.78	62.07	60.08	61.15	674032
2020-06-19	62.41	62.41	59.30	60.16	1184069
2020-06-22	59.95	61.11	58.76	60.76	1310876
2020-06-23	61.43	61.91	60.53	61.47	1264589
2020-06-24	60.55	60.55	58.25	58.30	1390839
2020-06-25	57.89	58.46	56.83	58.08	1820765
2020-06-26	57.85	57.89	55.60	55.85	2698988
2020-06-29	57.00	57.96	56.54	57.35	2227184
2020-06-30	56.93	58.07	56.33	57.57	2394583
2020-07-01	57.94	58.50	56.60	58.00	2293986
2020-07-02	59.06	61.04	58.53	58.68	1404120
2020-07-06	59.98	60.50	59.00	60.47	1062896
2020-07-07	59.40	59.82	57.62	57.74	1142474
2020-07-08	57.74	58.14	56.60	57.50	930828
2020-07-09	57.27	57.35	55.59	56.60	1477900
2020-07-10	56.85	58.00	56.61	57.63	970973
2020-07-13	58.19	59.44	57.29	58.43	1022916
2020-07-14	58.22	59.49	57.41	59.44	1080867
2020-07-15	60.74	62.23	60.74	61.66	1055956
2020-07-16	61.27	62.38	61.01	61.46	885230
2020-07-17	61.68	61.82	60.58	60.79	923589
2020-07-20	60.28	61.04	59.26	59.41	828870
2020-07-21	59.76	61.61	59.76	60.80	873314
2020-07-22	60.25	61.76	60.25	61.61	1249477
2020-07-23	61.23	61.95	60.31	61.75	1216508
2020-07-24	61.67	62.55	61.59	61.87	1045160
2020-07-27	61.84	62.84	61.54	62.01	1209993
2020-07-28	63.15	66.96	63.00	64.24	2758653
2020-07-29	64.47	65.65	63.64	65.28	1038748
2020-07-30	63.84	64.17	62.83	63.09	1029405
2020-07-31	62.74	62.74	61.24	62.19	1141568
2020-08-03	62.43	62.43	61.30	61.47	1248851
2020-08-04	61.32	62.11	61.32	61.70	1373773
2020-08-05	62.28	63.47	62.08	62.91	1350279
2020-08-06	62.85	64.58	62.69	64.57	1063079
2020-08-07	64.39	67.24	64.33	67.23	1026473
2020-08-10	67.65	70.43	67.30	70.25	2015684
2020-08-11	71.36	72.87	70.26	70.58	1737777
2020-08-12	71.28	71.38	69.15	69.81	1260186
2020-08-13	68.96	69.77	68.39	69.00	884346
2020-08-14	68.42	70.23	68.18	69.52	546764
2020-08-17	69.66	69.83	67.90	68.44	736428
2020-08-18	68.42	68.56	66.40	66.58	1217344
2020-08-19	66.74	67.27	65.93	66.04	815791
2020-08-20	65.40	65.85	64.92	65.32	825732
2020-08-21	65.01	65.95	64.76	64.79	984352
2020-08-24	65.00	66.50	64.64	65.91	1064580
2020-08-25	66.49	67.15	64.93	65.64	1584694
2020-08-26	65.78	67.82	65.51	66.76	1183092
2020-08-27	66.87	67.50	66.16	66.23	731831
2020-08-28	66.43	67.39	66.17	67.09	626090
2020-08-31	67.08	67.15	66.16	66.55	1160458
2020-09-01	66.55	69.09	66.06	68.91	1341105
2020-09-02	69.15	69.74	68.26	69.26	993972
2020-09-03	69.55	70.44	67.32	67.96	901259
2020-09-04	69.13	69.74	67.84	69.04	1317908
2020-09-08	68.10	68.94	67.20	67.64	935550
2020-09-09	68.05	68.99	67.39	68.39	847405
2020-09-10	68.63	68.97	67.09	67.28	792946
2020-09-11	67.46	68.26	67.00	67.50	584109
2020-09-14	67.92	68.36	67.05	68.00	1699132
2020-09-15	68.19	68.63	66.78	66.82	766319
2020-09-16	67.34	68.77	66.53	67.99	1185192
2020-09-17	67.75	68.90	66.65	68.82	978971
2020-09-18	68.19	69.56	67.71	67.82	1971787
2020-09-21	65.96	66.37	62.41	62.97	2295852
2020-09-22	62.43	63.30	61.27	62.19	1412163
2020-09-23	62.39	62.73	60.13	60.34	1559427
2020-09-24	60.16	61.44	59.28	60.37	868760
2020-09-25	59.51	61.03	59.51	60.63	749764
2020-09-28	61.89	63.54	61.81	62.96	843156
2020-09-29	62.72	63.12	61.80	62.47	565097
2020-09-30	62.90	63.77	61.50	61.88	1152952
2020-10-01	62.04	62.55	60.22	60.73	1598310
2020-10-02	59.33	63.38	59.33	62.72	803814
2020-10-05	63.43	64.57	63.34	64.43	693744
2020-10-06	65.00	66.05	63.63	63.73	896204
2020-10-07	64.31	65.27	63.90	64.62	747663
2020-10-08	65.06	65.37	63.74	64.84	741662
2020-10-09	65.58	65.77	63.87	64.51	985099
2020-10-12	64.78	64.98	62.91	62.96	1451954
2020-10-13	62.86	64.47	62.63	63.98	1451339
2020-10-14	64.16	65.04	64.12	64.26	708878
2020-10-15	63.28	63.95	62.64	63.51	955174
2020-10-16	63.76	64.31	63.24	63.33	554338
2020-10-19	63.44	63.99	61.96	62.10	864882
2020-10-20	62.79	64.19	62.28	63.16	853916
2020-10-21	62.98	63.80	62.08	62.10	828793
2020-10-22	62.40	62.63	61.75	62.42	1173404
2020-10-23	63.09	63.45	61.97	62.06	694113
2020-10-26	61.19	61.30	59.09	60.27	912648
2020-10-27	60.01	60.15	58.51	58.61	1007174
2020-10-28	57.00	57.78	55.83	56.17	2884895
2020-10-29	59.40	59.60	56.17	58.75	3257554
2020-10-30	58.62	60.00	58.00	59.30	1784252
2020-11-02	60.45	62.03	59.90	61.68	1769832
2020-11-03	62.71	66.23	62.29	65.62	1708269
2020-11-04	64.77	64.85	61.71	61.71	2202010
2020-11-05	62.55	63.95	62.20	62.40	1790016
2020-11-06	62.23	62.59	60.95	61.13	2418637
2020-11-09	66.54	76.11	64.87	68.61	4953792
2020-11-10	68.93	69.69	67.99	69.01	3502916
2020-11-11	69.54	69.54	67.17	67.99	1033635
2020-11-12	67.27	68.47	67.01	67.93	1383242
2020-11-13	68.86	70.09	68.53	69.59	1959285
2020-11-16	72.50	72.90	70.89	71.57	2342247
2020-11-17	70.44	71.80	69.94	71.39	1269348
2020-11-18	71.69	73.29	71.27	72.63	1678906
2020-11-19	71.97	72.56	71.16	72.35	1033747
2020-11-20	72.04	72.28	70.40	70.98	1030539
2020-11-23	71.36	73.56	71.30	73.55	809009
2020-11-24	74.57	77.22	74.21	76.21	2279919
2020-11-25	75.43	75.61	73.93	74.09	720841
2020-11-27	73.73	74.43	73.25	73.82	701143
2020-11-30	73.30	73.63	72.39	73.30	1514324
2020-12-01	74.80	74.84	72.20	72.30	1612652
2020-12-02	72.00	72.78	71.74	72.58	771029
2020-12-03	73.02	73.53	72.52	73.13	774561
2020-12-04	73.85	75.63	73.85	75.53	1034370
2020-12-07	75.48	75.88	74.70	75.68	1551560
2020-12-08	75.56	76.87	75.47	76.51	1716144
2020-12-09	76.55	77.17	75.67	76.50	1146989
2020-12-10	75.82	76.50	75.21	75.40	1161832
2020-12-11	75.00	75.49	74.36	74.85	731388
2020-12-14	75.48	76.00	73.21	73.26	1218919
2020-12-15	74.15	74.99	73.80	74.69	1533487
2020-12-16	74.74	74.80	73.19	73.65	1078087
2020-12-17	74.38	74.38	72.74	73.53	1160712
2020-12-18	73.50	73.82	72.51	73.44	1773315
2020-12-21	71.74	73.19	71.56	73.00	901995
2020-12-22	73.00	73.20	71.87	72.21	789504
2020-12-23	72.49	73.23	71.47	72.86	952005
2020-12-24	73.30	73.42	72.13	73.31	218199
2020-12-28	73.73	74.00	72.52	72.59	627548
2020-12-29	73.03	73.16	71.25	72.17	824396
2020-12-30	72.55	73.07	72.06	72.40	691323
2020-12-31	72.71	73.45	71.99	73.20	714879
2021-01-04	73.45	74.22	72.34	72.65	1578265
2021-01-05	72.23	74.68	72.23	73.56	1218999
2021-01-06	74.92	79.79	74.70	79.15	2063088
2021-01-07	79.19	82.25	79.15	81.94	1738469
2021-01-08	82.11	82.72	80.58	81.23	1364823
2021-01-11	80.59	81.93	80.23	81.67	1142990
2021-01-12	82.04	84.31	81.34	83.58	1464982
2021-01-13	83.58	84.32	82.19	82.70	1217844
2021-01-14	83.12	83.90	82.50	83.70	1050520
2021-01-15	83.29	83.29	80.48	81.90	965139
2021-01-19	82.68	83.60	81.62	81.63	1066218
2021-01-20	82.12	82.20	80.98	81.28	782667
2021-01-21	80.79	81.71	80.41	80.86	804559
2021-01-22	80.34	80.79	79.52	80.47	692497
2021-01-25	80.07	80.64	78.90	79.13	1190750
2021-01-26	79.99	80.10	76.64	76.81	1047297
2021-01-27	75.43	75.98	73.44	74.57	1223449
2021-01-28	75.37	76.36	74.35	74.86	1067703
2021-01-29	74.75	75.51	73.41	74.21	1106559
2021-02-01	75.28	76.50	74.78	76.27	828757
2021-02-02	76.92	79.16	76.75	78.26	930630
2021-02-03	77.90	79.48	77.44	79.07	778967
2021-02-04	79.44	81.10	79.27	80.47	1033384
2021-02-05	81.17	81.34	79.89	80.59	788616
2021-02-08	81.18	82.78	80.77	82.54	939784
2021-02-09	82.22	82.53	81.12	81.99	746058
2021-02-10	82.25	83.99	81.62	82.93	1054281
2021-02-11	83.16	83.16	79.26	81.04	1209230
2021-02-12	80.50	80.68	79.48	80.53	1126260
2021-02-16	81.39	81.70	79.24	80.42	1428085
2021-02-17	80.18	80.18	78.21	79.35	1029880
2021-02-18	76.07	76.98	71.05	72.06	3157103
2021-02-19	72.56	75.36	72.48	73.96	1958614
2021-02-22	73.27	75.81	72.78	74.13	1575004
2021-02-23	73.92	75.09	71.83	74.54	1312329
2021-02-24	74.40	75.40	74.00	74.74	2116236
2021-02-25	74.86	74.92	71.67	72.53	1632685
2021-02-26	72.35	73.09	71.45	72.43	1379370
2021-03-01	73.23	75.31	72.99	74.87	2242873
2021-03-02	75.13	75.91	74.47	74.77	1771920
2021-03-03	74.60	75.42	74.10	74.40	1662992
2021-03-04	74.21	74.45	71.21	72.46	1126277
2021-03-05	73.64	74.96	72.00	74.58	998400
2021-03-08	75.19	75.82	74.31	74.37	3521031
2021-03-09	74.65	75.25	72.86	72.98	2014316
2021-03-10	73.29	76.73	73.06	76.25	1756210
2021-03-11	76.56	78.92	76.45	77.36	1426192
2021-03-12	77.31	78.36	76.92	78.08	989975
2021-03-15	78.10	78.50	76.54	77.60	732611
2021-03-16	77.36	77.49	76.25	76.43	802377
2021-03-17	76.47	77.80	76.05	76.80	1729486
2021-03-18	76.76	78.37	76.17	76.18	1585230
2021-03-19	75.56	76.53	74.66	75.65	2075842
2021-03-22	75.52	75.62	73.43	74.47	2133025
2021-03-23	74.33	75.80	73.61	74.01	2006836
2021-03-24	74.90	77.28	74.72	76.04	1393803
2021-03-25	75.63	77.97	75.36	77.87	1686178
2021-03-26	77.99	78.61	77.24	78.50	1546895
2021-03-29	78.24	79.55	77.52	78.13	1078484
2021-03-30	78.29	80.27	78.22	79.72	1102400
2021-03-31	79.62	79.79	77.98	79.16	1358044
2021-04-01	79.54	79.54	77.84	78.99	1073086
2021-04-05	79.94	80.99	79.15	80.97	1148239
2021-04-06	80.51	80.80	79.38	79.39	1155540
2021-04-07	79.71	79.77	77.80	78.07	2364624
2021-04-08	77.70	78.55	77.00	77.64	2292756
2021-04-09	78.37	79.66	78.19	79.52	1597193
2021-04-12	79.97	80.90	79.47	80.81	1079229
2021-04-13	80.79	80.80	78.81	79.10	1142346
2021-04-14	78.99	81.09	78.99	80.83	1302089
2021-04-15	80.62	80.87	79.78	80.68	1032654
2021-04-16	81.19	81.66	80.44	80.61	1240999
2021-04-19	80.77	81.55	79.94	81.20	1026105
2021-04-20	81.01	81.33	79.56	80.61	1461603
2021-04-21	80.39	83.14	79.85	83.00	1364191
2021-04-22	83.28	84.96	82.37	83.74	1546486
2021-04-23	84.19	85.75	84.01	85.41	1433232
2021-04-26	85.19	85.68	84.32	84.47	1304793
2021-04-27	84.54	85.24	84.13	85.00	862231
2021-04-28	85.10	86.17	84.54	85.55	1559560
2021-04-29	86.81	86.81	82.41	83.71	2715449
2021-04-30	83.75	84.64	81.36	82.07	2107375
2021-05-03	83.06	83.90	80.90	80.98	1968582
2021-05-04	80.68	81.53	79.84	81.31	2049782
2021-05-05	81.46	81.56	80.12	81.03	1463001
2021-05-06	81.21	81.88	80.82	81.64	1048972
2021-05-07	81.02	82.13	80.52	81.87	1083085
2021-05-10	82.42	82.57	80.82	80.86	1177956
2021-05-11	79.71	81.00	78.67	79.37	894492
2021-05-12	79.66	79.92	77.48	77.72	1054093
2021-05-13	77.57	79.48	77.57	78.90	677725
2021-05-14	79.71	81.19	79.36	80.53	931227
2021-05-17	79.79	80.87	79.66	80.40	1074606
2021-05-18	80.27	80.96	79.06	79.11	1097605
2021-05-19	78.00	78.41	77.00	77.99	836661
2021-05-20	77.96	78.59	76.93	78.31	836939
2021-05-21	79.00	80.04	78.53	79.96	1557990
2021-05-24	80.54	81.06	79.75	80.90	1608054
2021-05-25	81.15	82.29	80.85	81.12	2639526
2021-05-26	80.78	81.45	80.28	81.41	1260687
2021-05-27	82.79	83.37	82.10	82.54	945967
2021-05-28	82.50	82.77	81.56	82.76	2295939
2021-06-01	83.49	84.32	82.98	84.19	1179013
2021-06-02	84.63	84.70	83.55	83.95	854216
2021-06-03	83.58	83.90	82.38	82.67	688236
2021-06-04	82.95	83.15	82.37	82.82	856845
2021-06-07	82.94	83.25	82.11	82.39	682590
2021-06-08	82.40	82.69	81.64	82.42	677443
2021-06-09	82.43	82.51	81.38	81.39	839770
2021-06-10	82.40	82.40	81.22	81.23	699842
2021-06-11	81.83	82.03	80.87	81.59	727309
2021-06-14	81.47	81.50	79.98	80.63	1223364
2021-06-15	81.11	81.28	79.46	80.43	1379066
2021-06-16	80.17	80.99	79.70	80.01	716614
2021-06-17	80.18	80.40	76.59	77.83	1247852
2021-06-18	76.48	78.12	76.30	77.63	2116685
2021-06-21	78.43	79.72	78.18	79.48	1370383
2021-06-22	79.43	81.31	79.07	80.92	1741275
2021-06-23	80.99	82.38	80.98	81.14	1359396
2021-06-24	81.72	83.76	81.38	83.47	1055228
2021-06-25	83.87	84.30	82.79	82.91	1220915
2021-06-28	82.91	83.13	81.85	82.09	973586
2021-06-29	82.33	82.71	81.17	81.34	746836
2021-06-30	81.31	82.38	81.07	82.30	1988496
2021-07-01	83.03	83.66	81.79	81.83	1099412
2021-07-02	81.84	81.91	80.84	81.56	674544
2021-07-06	81.09	81.35	79.00	80.30	1224530
2021-07-07	79.70	81.35	79.23	81.18	967670
2021-07-08	79.86	80.72	78.71	80.13	924245
2021-07-09	81.44	82.99	81.30	82.85	773678
2021-07-12	82.36	83.47	81.73	82.96	647060
2021-07-13	82.80	83.40	82.70	82.83	802061
2021-07-14	83.05	83.79	81.92	82.47	694840
2021-07-15	81.64	83.69	81.48	82.36	1019173
2021-07-16	82.91	83.10	81.38	81.61	1002446
2021-07-19	79.93	80.00	77.61	78.14	1349852
2021-07-20	78.38	82.25	78.21	81.74	1284460
2021-07-21	82.34	82.81	81.79	82.64	817187
2021-07-22	82.67	82.67	81.13	81.66	879861
2021-07-23	81.84	82.42	81.12	81.81	614754
2021-07-26	81.81	82.48	81.28	82.10	991393
2021-07-27	81.23	82.60	80.85	82.01	909336
2021-07-28	81.99	83.69	81.91	83.26	1266905
2021-07-29	84.50	85.53	82.59	85.01	1312695
2021-07-30	84.97	85.02	83.46	84.87	894161
2021-08-02	85.73	87.31	83.40	83.58	943665
2021-08-03	84.07	85.83	82.92	85.55	762520
2021-08-04	84.37	86.18	84.37	84.83	934732
2021-08-05	85.65	86.52	85.36	86.10	818071
2021-08-06	86.83	87.04	85.75	86.13	916213
2021-08-09	85.74	87.03	85.13	86.75	867658
2021-08-10	86.90	88.13	86.12	87.74	833194
2021-08-11	87.82	89.55	87.50	89.37	1174679
2021-08-12	89.49	89.49	88.06	89.00	603540
2021-08-13	89.02	89.14	88.09	88.91	597195
2021-08-16	88.40	89.52	87.71	88.95	952781
2021-08-17	88.17	89.08	87.39	88.49	751358
2021-08-18	87.90	88.77	87.61	87.93	914228
2021-08-19	87.26	88.32	85.34	85.49	1560724
2021-08-20	85.43	86.24	85.13	85.74	1709698
2021-08-23	86.31	87.69	86.31	87.42	1776049
2021-08-24	87.70	88.41	87.04	87.14	1835087
2021-08-25	87.10	87.90	86.99	87.64	2201857
2021-08-26	88.04	88.73	87.27	88.00	2011789
2021-08-27	88.82	90.67	88.45	90.11	1013903
2021-08-30	90.30	90.46	89.58	89.63	1106569
2021-08-31	89.66	89.94	88.79	89.79	1204142
2021-09-01	89.93	90.28	87.98	88.69	1042171
2021-09-02	88.95	90.90	88.92	90.62	742287
2021-09-03	90.73	91.12	89.96	90.23	592862
2021-09-07	90.10	90.36	88.21	88.69	810981
2021-09-08	88.33	89.21	87.59	89.14	560537
2021-09-09	89.00	90.08	88.88	89.30	800325
2021-09-10	90.00	90.24	89.07	89.39	1183522
2021-09-13	90.49	90.83	89.53	90.33	1543066
2021-09-14	90.84	90.89	89.04	89.40	956418
2021-09-15	89.44	90.96	89.44	90.59	787602
2021-09-16	91.00	91.00	88.58	88.62	827909
2021-09-17	88.10	88.32	86.76	87.48	3474869
2021-09-20	85.54	86.56	84.59	86.36	1080751
2021-09-21	86.70	86.86	85.00	85.78	1000636
2021-09-22	86.85	87.94	86.39	86.86	608121
2021-09-23	87.51	89.97	87.42	89.39	988852
2021-09-24	89.07	89.75	88.71	89.41	626039
2021-09-27	89.51	90.82	89.47	90.11	860128
2021-09-28	89.88	90.36	88.41	88.49	1480214
2021-09-29	88.59	88.85	87.58	88.14	705168
2021-09-30	88.54	88.55	85.96	86.21	1260864
2021-10-01	87.08	89.09	86.39	88.60	866983
2021-10-04	88.82	89.63	88.05	88.98	873422
2021-10-05	89.42	90.41	88.43	89.55	946830
2021-10-06	88.38	89.21	86.95	88.82	764608
2021-10-07	89.88	90.72	89.47	90.33	655477
2021-10-08	90.13	90.50	89.51	89.67	638076
2021-10-11	89.68	90.38	89.25	89.30	758886
2021-10-12	89.14	90.13	89.14	89.90	710991
2021-10-13	90.04	90.30	88.72	89.45	661905
2021-10-14	90.45	91.48	89.73	91.08	748116
2021-10-15	91.89	92.42	91.42	92.00	579101
2021-10-18	91.38	91.73	90.84	91.18	557692
2021-10-19	91.80	92.16	91.10	91.91	547248
2021-10-20	92.08	93.97	91.66	93.35	655204
2021-10-21	93.17	93.50	92.60	93.00	549359
2021-10-22	93.30	93.42	91.98	92.40	765163
2021-10-25	92.40	92.95	92.00	92.91	945581
2021-10-26	92.99	93.46	91.59	91.68	1513190
2021-10-27	90.17	91.50	88.52	88.91	1271016
2021-10-28	88.69	90.97	88.69	90.88	764617
2021-10-29	90.50	91.80	90.15	90.73	1211153
2021-11-01	91.15	91.75	90.51	90.52	790339
2021-11-02	90.84	91.29	90.00	91.21	618871
2021-11-03	90.78	93.27	90.78	92.58	972319
2021-11-04	92.73	93.23	91.66	91.97	556778
2021-11-05	93.03	94.75	92.94	94.21	992489
2021-11-08	96.05	97.66	95.99	97.12	1489971
2021-11-09	96.94	97.30	95.65	96.52	754909
2021-11-10	96.39	97.71	96.05	96.36	958726
2021-11-11	96.51	97.45	96.39	96.94	929753
2021-11-12	97.36	97.39	96.26	97.11	497564
2021-11-15	97.37	97.37	95.57	95.91	611432
2021-11-16	95.90	96.84	95.50	95.71	887535
2021-11-17	95.58	95.58	94.30	95.16	472705
2021-11-18	95.37	95.45	93.82	94.57	769421
2021-11-19	94.15	95.73	93.84	95.36	897761
2021-11-22	96.04	97.12	95.46	95.92	1348188
2021-11-23	96.01	96.45	95.15	96.05	1581586
2021-11-24	95.44	96.68	95.28	96.18	819543
2021-11-26	92.36	94.04	90.14	93.02	1134808
2021-11-29	94.05	94.18	91.21	92.47	833860
2021-11-30	91.54	91.83	88.40	88.77	1718058
2021-12-01	90.83	91.23	87.08	87.08	859464
2021-12-02	87.77	90.88	87.61	90.49	757782
2021-12-03	90.94	91.00	87.84	88.45	984653
2021-12-06	89.67	90.69	88.78	89.68	1217803
2021-12-07	90.63	92.08	90.43	91.48	677009
2021-12-08	91.70	92.32	90.99	91.35	557310
2021-12-09	90.86	92.59	90.19	91.58	1005896
2021-12-10	92.17	92.17	90.42	90.94	713188
2021-12-13	90.94	91.43	88.99	89.52	738914
2021-12-14	89.29	90.15	88.19	88.79	731270
2021-12-15	89.00	89.38	87.74	89.03	631368
2021-12-16	89.87	90.23	88.93	89.41	753435
2021-12-17	89.15	89.96	87.19	88.96	1742648
2021-12-20	87.74	87.74	85.11	86.81	734477
2021-12-21	87.70	89.39	87.52	89.23	754784
2021-12-22	89.23	89.77	89.01	89.73	366053
2021-12-23	90.20	90.92	89.85	89.85	520350
2021-12-27	89.90	91.06	89.37	91.02	430591
2021-12-28	90.84	91.53	90.80	91.21	314738
2021-12-29	91.14	92.21	90.85	91.94	395468
2021-12-30	92.12	92.76	91.64	91.81	337212
2021-12-31	91.76	92.61	91.36	92.11	391267
2022-01-03	92.66	93.79	92.22	92.29	755190
2022-01-04	93.57	98.11	93.00	97.70	1337965
2022-01-05	98.04	99.17	96.42	96.55	1103067
2022-01-06	96.08	97.27	95.46	96.44	1057910
2022-01-07	96.32	96.32	94.40	95.10	917803
2022-01-10	95.10	95.33	93.09	94.42	860274
2022-01-11	94.41	94.41	92.00	92.40	1312906
2022-01-12	92.87	93.25	91.52	91.87	1153183
2022-01-13	92.22	93.92	91.75	93.49	1260644
2022-01-14	92.46	95.78	92.16	95.70	1016306
2022-01-18	95.41	95.75	92.56	93.13	730576
2022-01-19	93.79	93.79	90.92	91.92	1304269
2022-01-20	92.03	94.28	91.66	91.88	977509
2022-01-21	91.43	92.09	89.51	90.33	985987
2022-01-24	88.21	90.95	86.34	90.51	969984
2022-01-25	88.56	89.90	86.96	89.16	969716
2022-01-26	89.86	91.83	88.26	89.34	1056100
2022-01-27	90.44	91.33	86.59	87.31	757874
2022-01-28	86.65	87.94	84.54	87.88	894439
2022-01-31	87.32	88.99	86.47	88.90	836845
2022-02-01	88.82	90.37	88.34	89.82	788370
2022-02-02	89.48	91.37	88.81	90.72	572691
2022-02-03	90.11	90.81	88.67	88.94	710062
2022-02-04	88.40	89.12	87.05	87.94	755003
2022-02-07	88.07	89.57	86.98	88.53	1049306
2022-02-08	89.29	90.63	88.80	90.33	633781
2022-02-09	91.21	93.19	91.21	92.66	804792
2022-02-10	91.44	92.36	89.30	89.88	1068724
2022-02-11	90.07	90.76	87.14	87.82	1270792
2022-02-14	87.92	88.32	86.51	87.48	1163956
2022-02-15	88.69	90.29	88.41	89.73	1154874
2022-02-16	89.16	95.88	88.51	95.51	2245152
2022-02-17	95.00	96.42	93.10	96.04	2425714
2022-02-18	95.34	97.74	95.34	96.86	1932473
2022-02-22	96.65	97.44	94.26	94.67	1707426
2022-02-23	95.52	95.52	91.19	91.28	1625285
2022-02-24	89.40	93.24	88.65	92.98	1301101
2022-02-25	93.29	94.67	92.91	94.38	1467458
2022-02-28	92.99	94.14	91.48	92.82	1528390
2022-03-01	92.50	92.50	86.85	88.79	1976069
2022-03-02	89.84	93.94	88.96	93.19	1787257
2022-03-03	92.84	93.73	91.59	93.05	928798
2022-03-04	91.20	91.97	89.43	91.56	1265733
2022-03-07	91.44	91.61	89.79	89.91	1858271
2022-03-08	91.06	94.55	89.95	92.94	1635512
2022-03-09	94.08	94.87	92.54	92.91	1569668
2022-03-10	91.05	91.58	87.00	89.00	1233318
2022-03-11	90.02	90.47	88.91	89.04	1317222
2022-03-14	89.97	90.23	88.49	89.06	1173590
2022-03-15	90.00	90.12	88.73	89.64	747663
2022-03-16	90.41	93.66	89.99	93.64	1260437
2022-03-17	92.65	94.25	92.56	94.22	1025032
2022-03-18	94.22	96.42	93.61	96.16	2826483
2022-03-21	96.37	98.26	95.98	96.54	1424496
2022-03-22	96.54	98.08	95.36	95.69	1113981
2022-03-23	95.21	96.59	94.79	95.70	924481
2022-03-24	96.05	97.00	95.63	96.95	905375
2022-03-25	97.00	97.82	96.07	97.13	1387998
2022-03-28	96.88	98.50	96.86	98.27	1608447
2022-03-29	98.88	100.05	98.00	99.58	1355934
2022-03-30	99.57	99.96	98.28	99.10	835296
2022-03-31	98.35	99.18	95.98	96.17	1271761
2022-04-01	97.11	97.32	94.31	95.44	968879
2022-04-04	95.43	95.67	93.51	93.66	1201874
2022-04-05	93.16	93.63	89.35	90.11	1837428
2022-04-06	89.43	91.11	89.41	90.94	1173596
2022-04-07	90.07	91.10	89.10	90.61	1023496
2022-04-08	90.75	90.75	88.58	89.31	1169093
2022-04-11	89.43	91.11	88.89	89.01	878007
2022-04-12	89.52	90.29	88.37	88.56	626560
2022-04-13	88.35	89.77	88.35	89.56	621183
2022-04-14	89.88	90.34	89.11	89.17	741728
2022-04-18	89.12	90.02	88.52	88.92	465815
2022-04-19	89.39	91.02	89.28	90.95	864042
2022-04-20	91.91	94.20	91.91	93.86	906512
2022-04-21	95.00	95.58	92.07	92.52	1037783
2022-04-22	91.79	92.05	88.95	89.13	749526
2022-04-25	88.38	89.44	86.86	89.25	1221132
2022-04-26	88.48	89.30	86.51	86.51	1068448
2022-04-27	87.55	90.56	86.32	90.03	1564833
2022-04-28	91.46	94.09	90.52	93.64	1407119
2022-04-29	93.00	93.53	89.62	89.91	955567
2022-05-02	90.15	92.20	89.94	91.93	1475501
2022-05-03	92.06	93.27	91.29	92.11	1030630
2022-05-04	92.48	94.99	91.43	94.74	1090573
2022-05-05	93.79	94.21	90.77	91.66	838427
2022-05-06	91.60	91.60	88.47	89.80	1045096
2022-05-09	88.61	89.56	86.51	86.87	686953
2022-05-10	87.93	88.30	85.18	86.68	1054568
2022-05-11	86.83	87.76	84.11	84.24	1467416
2022-05-12	84.48	86.19	84.09	85.96	1045515
2022-05-13	86.78	88.16	86.40	86.79	574701
2022-05-16	86.66	87.02	85.22	86.29	476500
2022-05-17	88.09	89.44	87.46	89.37	489016
2022-05-18	88.90	89.26	86.95	87.04	588277
2022-05-19	85.88	88.68	85.83	87.05	883048
2022-05-20	87.52	87.95	85.00	86.96	783484
2022-05-23	88.86	88.86	87.09	87.65	663477
2022-05-24	87.01	87.02	85.00	86.36	572345
2022-05-25	86.13	88.58	85.95	88.15	883766
2022-05-26	89.22	91.17	89.00	90.75	896378
2022-05-27	91.86	95.00	91.83	94.93	1419342
2022-05-31	94.75	95.22	94.03	94.46	1687418
2022-06-01	94.46	94.75	91.46	93.21	1120614
2022-06-02	93.42	95.50	93.27	94.96	873028
2022-06-03	93.83	94.86	93.62	94.67	465245
2022-06-06	95.00	95.62	93.83	94.53	667661
2022-06-07	93.55	94.96	93.23	94.83	655562
2022-06-08	93.99	94.76	93.42	94.00	509879
2022-06-09	93.76	94.47	92.77	92.82	437941
2022-06-10	90.54	91.51	89.58	90.25	1034542
2022-06-13	87.97	88.00	85.16	85.81	820640
2022-06-14	86.20	87.08	85.42	86.32	642290
2022-06-15	87.40	89.01	86.55	88.00	868499
2022-06-16	86.09	86.31	83.02	84.10	1176223
2022-06-17	83.87	84.43	81.69	83.28	2222616
2022-06-21	85.00	85.75	83.65	84.62	812334
2022-06-22	82.88	84.63	82.62	83.74	734612
2022-06-23	82.25	82.93	79.92	80.76	1171849
2022-06-24	82.34	85.30	82.10	85.05	1088808
2022-06-27	85.85	86.39	84.92	85.35	638680
2022-06-28	86.09	86.63	83.51	83.67	871177
2022-06-29	84.09	84.09	82.05	82.63	641793
2022-06-30	81.24	82.59	80.37	82.08	1152912
2022-07-01	82.18	83.51	80.53	83.10	1040606
2022-07-05	81.24	82.38	79.51	82.19	1461726
2022-07-06	82.11	82.85	80.74	82.34	1020811
2022-07-07	83.95	84.67	83.46	83.76	1231222
2022-07-08	83.92	84.18	82.14	83.02	985452
2022-07-11	82.10	83.11	81.89	82.32	689997
2022-07-12	81.48	83.66	81.30	82.13	696803
2022-07-13	80.70	81.45	79.88	80.78	789239
2022-07-14	79.05	80.88	78.26	80.57	1379212
2022-07-15	82.34	83.26	81.13	83.17	920615
2022-07-18	83.95	84.39	82.05	82.57	494372
2022-07-19	84.22	86.36	84.22	86.23	965286
2022-07-20	86.00	86.88	85.44	86.50	911954
2022-07-21	86.06	86.66	85.42	86.32	666476
2022-07-22	86.32	87.09	85.11	85.91	772553
2022-07-25	86.35	87.13	85.53	86.90	499631
2022-07-26	86.79	87.49	86.21	87.01	386414
2022-07-27	87.65	92.65	87.65	91.85	1802432
2022-07-28	92.27	94.12	91.74	93.78	1421104
2022-07-29	94.01	94.34	93.15	93.47	904105
2022-08-01	92.42	93.39	91.54	93.02	702888
2022-08-02	92.61	93.70	91.18	91.27	1575637
2022-08-03	91.87	92.44	91.16	91.50	694087
2022-08-04	91.45	92.57	90.52	92.24	1086433
2022-08-05	91.32	95.61	90.60	95.12	1358647
2022-08-08	95.67	95.96	92.71	92.84	873513
2022-08-09	92.80	93.39	91.98	92.41	600646
2022-08-10	94.51	94.99	94.08	94.40	1070269
2022-08-11	95.34	95.34	94.11	94.35	799884
2022-08-12	94.78	96.29	94.42	96.24	430827
2022-08-15	95.35	96.21	95.12	96.09	877701
2022-08-16	95.92	96.92	95.75	96.34	580105
2022-08-17	95.07	95.47	94.50	94.64	560400
2022-08-18	96.42	96.58	94.66	94.82	574152
2022-08-19	94.18	94.18	93.06	93.56	1043086
2022-08-22	92.10	92.60	91.21	91.36	511314
2022-08-23	91.70	92.58	90.73	91.30	577865
2022-08-24	91.43	92.76	91.06	91.88	356372
2022-08-25	92.71	93.58	92.44	93.45	453038
2022-08-26	93.69	93.77	90.28	90.44	618721
2022-08-29	89.45	90.65	89.05	90.10	794902
2022-08-30	90.09	90.20	88.20	89.05	811320
2022-08-31	89.25	89.41	87.26	87.65	714572
2022-09-01	87.28	87.38	86.00	86.88	749253
2022-09-02	88.09	88.92	85.97	86.39	526734
2022-09-06	86.95	87.42	86.00	87.32	636557
2022-09-07	86.91	89.20	86.84	88.90	520937
2022-09-08	88.52	89.99	87.75	89.79	479074
2022-09-09	90.91	91.44	90.76	91.23	391869
2022-09-12	92.00	94.10	91.99	93.79	826099
2022-09-13	91.30	92.03	89.63	90.04	749883
2022-09-14	90.17	90.46	88.39	89.27	858333
2022-09-15	89.05	90.44	87.50	87.85	720614
2022-09-16	86.72	86.92	85.26	85.95	1728987
2022-09-19	85.18	88.81	85.18	88.76	1221527
2022-09-20	88.14	88.52	86.09	86.92	945462
2022-09-21	87.91	89.27	86.63	86.64	1064674
2022-09-22	86.92	86.99	84.37	84.45	842173
2022-09-23	83.07	83.96	81.73	82.73	978287
2022-09-26	82.54	83.07	81.13	81.21	1231241
2022-09-27	82.18	82.22	79.33	80.75	767088
2022-09-28	81.30	83.61	80.60	83.08	1029268
2022-09-29	82.22	82.22	80.08	81.72	609543
2022-09-30	81.96	83.02	80.67	81.35	1160661
2022-10-03	82.68	85.58	81.98	84.52	1131522
2022-10-04	86.39	88.19	86.15	88.11	951857
2022-10-05	86.84	88.97	86.46	88.07	736243
2022-10-06	87.59	88.55	87.17	87.40	439136
2022-10-07	86.09	86.64	85.34	86.04	562169
2022-10-10	86.80	86.87	84.69	85.93	684620
2022-10-11	85.66	87.60	85.06	85.82	779488
2022-10-12	86.14	86.31	84.38	84.41	548357
2022-10-13	82.89	87.02	82.00	85.60	913365
2022-10-14	85.98	86.34	83.73	84.09	695012
2022-10-17	85.81	86.19	85.05	85.80	884322
2022-10-18	88.13	88.73	86.20	87.32	803633
2022-10-19	86.90	87.71	86.43	87.10	822285
2022-10-20	87.16	87.24	83.76	83.98	832216
2022-10-21	84.47	86.62	83.93	86.57	1023536
2022-10-24	87.12	88.73	86.73	88.33	1002511
2022-10-25	88.19	90.45	88.19	89.98	844014
2022-10-26	90.85	91.52	89.74	90.76	789253
2022-10-27	91.96	93.18	91.24	91.28	921391
2022-10-28	91.52	93.65	90.60	93.56	1216461
2022-10-31	92.93	93.61	92.31	93.28	1287082
2022-11-01	93.25	94.00	91.51	93.76	901155
2022-11-02	93.08	93.52	90.30	90.45	913941
2022-11-03	89.21	93.69	88.91	92.77	1244976
2022-11-04	94.00	95.72	92.89	95.45	1262533
2022-11-07	95.78	96.56	94.97	96.42	668290
2022-11-08	96.84	98.98	96.65	98.04	1549654
2022-11-09	97.23	98.05	96.41	96.33	1049769
2022-11-10	99.52	100.78	97.75	100.35	1676167
2022-11-11	100.47	101.71	99.10	101.07	2006004
2022-11-14	100.72	102.11	99.63	99.68	933552
2022-11-15	100.39	100.53	98.43	99.39	825308
2022-11-16	99.76	99.76	98.48	99.18	497539
2022-11-17	97.71	98.67	97.16	98.63	517400
2022-11-18	99.88	99.99	98.41	99.16	709763
2022-11-21	98.79	100.41	98.29	99.67	510167
2022-11-22	100.22	100.65	99.04	100.33	551149
2022-11-23	100.54	101.03	99.51	99.98	460235
2022-11-25	100.01	101.12	100.01	100.88	191228
2022-11-28	100.05	100.40	98.43	98.79	359007
2022-11-29	99.28	99.49	98.60	98.70	444921
2022-11-30	98.70	101.17	97.85	101.09	921264
2022-12-01	101.98	103.16	100.53	103.04	754522
2022-12-02	101.83	103.86	101.56	103.38	690781
2022-12-05	102.68	102.96	101.69	101.74	870986
2022-12-06	101.62	102.57	99.14	100.43	873125
2022-12-07	100.64	101.61	100.29	100.91	1067403
2022-12-08	101.00	102.67	100.95	102.35	1000692
2022-12-09	102.46	102.79	100.34	100.39	745321
2022-12-12	100.60	103.40	100.21	103.17	917247
2022-12-13	105.27	105.51	102.57	102.96	1098103
2022-12-14	103.40	104.66	102.92	103.41	1112607
2022-12-15	102.33	102.33	99.92	100.19	1130570
2022-12-16	99.00	99.81	98.37	99.25	1809640
2022-12-19	99.18	100.87	98.87	99.46	834042
2022-12-20	99.54	100.54	99.23	99.87	1022844
2022-12-21	100.62	102.21	100.29	101.51	776243
2022-12-22	100.51	100.51	98.51	100.10	540223
2022-12-23	100.40	100.90	99.74	100.49	389996
2022-12-27	100.46	101.47	100.23	100.84	484511
2022-12-28	100.95	101.02	99.24	99.36	349790
2022-12-29	100.02	100.96	99.63	100.37	366702
2022-12-30	99.85	100.08	98.95	99.81	433414
2023-01-03	100.45	101.17	99.01	99.76	716818
2023-01-04	100.41	101.81	100.06	101.23	750531
2023-01-05	100.43	101.43	99.71	99.88	709812
2023-01-06	101.00	102.71	100.79	101.54	933628
2023-01-09	102.13	103.04	100.91	100.91	889834
2023-01-10	100.72	101.26	99.64	101.24	1213290
2023-01-11	101.77	101.91	100.51	101.74	927364
2023-01-12	102.44	104.32	101.82	103.59	990254
2023-01-13	103.01	104.32	103.01	104.10	713125
2023-01-17	103.90	104.78	103.16	103.23	783442
2023-01-18	103.35	104.33	101.61	101.84	899038
2023-01-19	101.47	101.69	99.76	100.08	645590
2023-01-20	100.66	101.88	99.98	101.85	636048
2023-01-23	102.13	103.99	101.69	103.83	557209
2023-01-24	102.77	106.39	102.77	104.99	873380
2023-01-25	103.85	104.35	102.61	103.71	853623
2023-01-26	104.00	104.82	102.89	104.03	1571513
2023-01-27	103.81	104.19	102.94	103.13	1149966
2023-01-30	102.56	103.68	102.26	102.87	996803
2023-01-31	103.16	103.85	101.72	103.81	1064723
2023-02-01	103.63	105.32	102.01	104.48	1684475
2023-02-02	104.61	106.37	104.21	105.46	1675092
2023-02-03	104.58	106.48	104.58	105.53	1401611
2023-02-06	105.19	105.74	104.09	104.82	529402
2023-02-07	104.36	105.86	103.49	105.54	892068
2023-02-08	104.82	105.40	103.64	103.92	763491
2023-02-09	104.84	105.00	102.47	102.64	643765
2023-02-10	102.56	103.37	102.00	103.31	550574
2023-02-13	103.28	104.10	102.77	103.98	636055
2023-02-14	103.94	104.55	102.48	103.45	834064
2023-02-15	105.82	107.11	103.71	105.60	1425579
2023-02-16	104.68	105.37	104.04	104.38	931062
2023-02-17	104.50	105.52	104.01	105.49	1297573
2023-02-21	104.12	105.16	103.34	103.93	1491568
2023-02-22	103.99	105.99	103.63	103.75	1120557
2023-02-23	104.02	104.57	102.65	104.24	1630864
2023-02-24	103.46	103.82	102.26	103.50	652099
2023-02-27	103.60	104.87	103.50	104.22	886706
2023-02-28	104.16	105.07	103.85	104.33	1278072
2023-03-01	104.31	105.58	104.22	104.89	1157625
2023-03-02	103.75	106.37	103.75	106.25	847917
2023-03-03	106.70	107.39	105.85	107.32	940763
2023-03-06	107.31	107.86	106.75	106.98	650708
2023-03-07	106.85	107.27	105.56	105.76	925342
2023-03-08	105.93	106.11	104.59	105.57	708651
2023-03-09	106.11	106.41	102.50	102.70	909224
2023-03-10	102.10	102.93	99.45	99.96	978489
2023-03-13	98.39	99.67	98.16	98.82	1074286
2023-03-14	100.59	101.54	99.86	100.78	1101750
2023-03-15	99.25	99.25	95.00	96.23	1469573
2023-03-16	95.15	97.30	95.01	96.17	1070522
2023-03-17	94.66	95.09	93.10	93.26	1587319
2023-03-20	94.22	96.86	93.92	96.42	1021763
2023-03-21	98.01	98.60	97.08	97.94	943814
2023-03-22	97.84	98.11	95.52	95.56	717987
2023-03-23	95.59	97.34	94.94	95.49	978047
2023-03-24	94.75	95.71	93.40	95.50	702060
2023-03-27	96.85	97.63	96.11	97.34	853966
2023-03-28	97.10	98.65	97.10	98.33	985129
2023-03-29	99.28	99.65	98.65	99.36	696173
2023-03-30	100.02	100.48	98.90	99.22	512536
2023-03-31	99.90	101.26	99.59	101.06	800619
2023-04-03	100.90	101.92	100.30	100.85	707051
2023-04-04	100.84	101.24	97.25	97.61	766966
2023-04-05	96.92	97.70	95.60	96.58	1260745
2023-04-06	96.72	96.78	95.75	96.36	488824
2023-04-10	96.49	98.63	96.40	98.59	791735
2023-04-11	98.98	99.93	98.78	99.48	813473
2023-04-12	100.81	100.81	99.23	99.62	537202
2023-04-13	99.44	99.80	97.96	99.43	666643
2023-04-14	99.75	100.46	98.99	99.73	585826
2023-04-17	99.99	100.63	99.39	100.07	398128
2023-04-18	100.55	101.14	100.05	100.75	765133
2023-04-19	100.31	100.37	98.64	100.12	722508
2023-04-20	99.91	101.03	99.26	100.59	715466
2023-04-21	100.67	100.84	99.72	100.44	596853
2023-04-24	100.78	101.83	100.62	101.48	945687
2023-04-25	100.98	102.33	100.17	100.78	1447754
2023-04-26	101.00	101.76	96.27	96.51	1562901
2023-04-27	96.68	97.79	95.05	97.74	1069077
2023-04-28	97.32	98.69	97.28	97.67	884587
2023-05-01	97.81	99.10	97.46	98.19	723999
2023-05-02	97.48	97.48	94.29	96.68	2441794
2023-05-03	97.28	99.09	96.87	97.73	1179693
2023-05-04	97.75	98.16	96.35	97.42	1354055
2023-05-05	98.55	99.64	97.90	99.17	1287187
2023-05-08	100.04	100.15	98.24	99.35	836563
2023-05-09	98.52	99.10	98.17	99.00	944063
2023-05-10	100.00	100.00	96.29	97.75	910339
2023-05-11	96.46	98.15	96.46	98.08	1032435
2023-05-12	98.78	99.02	97.12	97.99	1207719
2023-05-15	98.02	98.78	97.09	98.33	897751
2023-05-16	97.58	97.58	96.30	96.66	716548
2023-05-17	97.55	98.00	96.55	97.48	841177
2023-05-18	97.13	98.16	96.68	97.50	758994
2023-05-19	98.54	98.56	96.60	97.41	740096
2023-05-22	97.45	98.43	96.06	98.27	804940
2023-05-23	97.61	98.31	96.54	96.78	830051
2023-05-24	96.13	96.13	94.67	94.70	803048
2023-05-25	94.44	94.74	92.80	93.70	1184159
2023-05-26	94.51	95.00	93.60	94.74	1152233
2023-05-30	94.63	95.17	93.71	94.45	1090341
2023-05-31	93.72	93.99	92.19	92.63	1827436
2023-06-01	92.92	93.48	91.89	93.05	1104498
2023-06-02	94.38	98.10	94.38	97.92	1100084
2023-06-05	97.67	97.39	96.15	97.92	1122762
2023-06-06	96.83	98.30	96.52	97.78	725591
2023-06-07	97.95	100.42	97.38	100.12	814970
2023-06-08	100.09	100.36	98.61	99.08	805732
2023-06-09	99.03	99.23	98.08	99.05	606806
2023-06-12	99.13	100.00	98.53	99.53	922835
2023-06-13	99.87	102.46	99.60	102.13	1287334
2023-06-14	102.50	102.76	101.30	101.66	1065590
2023-06-15	101.09	102.29	100.91	102.24	1509860
2023-06-16	102.60	103.73	102.15	103.64	2175733
2023-06-20	102.63	102.88	101.27	101.87	1052851
2023-06-21	100.95	103.69	100.71	103.42	1154622
2023-06-22	103.01	103.17	101.98	102.84	1265519
2023-06-23	101.76	102.69	101.34	102.32	1486383
2023-06-26	102.69	103.71	102.56	103.56	1381888
2023-06-27	103.77	105.97	103.29	105.90	910127
2023-06-28	105.84	106.13	104.85	105.97	740135
2023-06-29	105.83	108.17	105.75	108.01	1109013
2023-06-30	108.88	110.55	108.38	109.67	1222675
2023-07-03	109.42	109.82	108.23	109.35	481423
2023-07-05	108.32	109.00	107.71	108.60	959610
2023-07-06	107.81	108.56	107.37	108.24	771452
2023-07-07	108.00	110.56	107.84	109.64	747495
2023-07-10	109.86	111.48	109.45	111.35	909967
2023-07-11	111.98	112.50	110.73	111.14	1314164
2023-07-12	112.15	112.98	111.03	112.41	1207583
2023-07-13	112.12	112.46	111.52	112.32	991665
2023-07-14	112.39	112.40	110.58	111.93	684591
2023-07-17	112.01	113.16	110.81	112.66	606303
2023-07-18	112.29	113.70	111.95	113.40	671118
2023-07-19	112.58	113.53	112.11	112.57	966230
2023-07-20	113.17	113.80	112.32	112.77	918655
2023-07-21	112.51	113.32	112.02	112.89	991752
2023-07-24	113.31	114.00	112.60	113.25	1132800
2023-07-25	111.78	113.83	111.17	113.59	1197835
2023-07-26	113.29	113.80	112.71	113.04	1107421
2023-07-27	113.59	118.87	112.07	117.42	1963433
2023-07-28	118.58	118.75	117.23	118.58	1336625
2023-07-31	118.21	119.42	117.93	118.44	1176555
2023-08-01	118.36	119.70	118.19	119.19	1176109
2023-08-02	118.64	119.28	117.35	117.50	908967
2023-08-03	116.45	117.76	115.82	116.54	969933
2023-08-04	117.08	117.08	114.46	114.70	847937
2023-08-07	115.37	116.11	115.31	115.65	592114
2023-08-08	114.50	115.10	113.13	114.75	712858
2023-08-09	114.71	115.06	113.48	114.19	678080
2023-08-10	114.47	115.05	113.44	113.70	435811
2023-08-11	113.57	114.57	113.38	114.19	503769
2023-08-14	113.99	114.34	113.31	114.13	500239
2023-08-15	113.52	113.52	112.18	112.58	714658
2023-08-16	112.86	113.43	111.80	111.84	546904
2023-08-17	112.33	112.91	111.29	111.56	684464
2023-08-18	110.63	111.91	110.58	111.35	684366
2023-08-21	111.53	111.62	110.35	111.43	389762
2023-08-22	111.41	111.96	110.80	110.88	325981
2023-08-23	111.22	112.42	110.73	112.23	309307
2023-08-24	112.00	112.73	111.00	111.02	353801
2023-08-25	111.81	112.30	110.92	111.72	283208
2023-08-28	112.21	112.96	111.79	112.23	499592
2023-08-29	111.82	112.89	111.19	112.61	840822
2023-08-30	113.00	113.48	112.42	113.24	767146
2023-08-31	113.31	113.58	112.35	112.52	630930
2023-09-01	113.57	113.85	112.95	113.49	604445
2023-09-05	113.30	113.45	109.37	109.47	790969
2023-09-06	109.17	110.87	109.09	109.96	804999
2023-09-07	109.56	109.77	107.32	107.73	912263
2023-09-08	107.51	108.01	106.35	106.57	866007
2023-09-11	107.51	107.51	106.26	107.38	637555
2023-09-12	106.93	107.75	106.93	107.42	478914
2023-09-13	107.20	107.64	106.05	106.29	563027
2023-09-14	107.33	108.15	107.14	107.99	626338
2023-09-15	107.74	108.00	107.05	107.69	2061251
2023-09-18	107.83	109.08	107.70	108.11	567181
2023-09-19	108.24	108.68	107.35	108.07	529506
2023-09-20	108.93	109.47	107.04	107.14	692667
2023-09-21	106.74	106.74	105.42	105.67	539313
2023-09-22	105.47	107.15	105.34	106.18	539558
2023-09-25	105.85	107.88	105.79	107.42	488203
2023-09-26	106.56	106.78	105.32	105.40	714242
2023-09-27	106.00	107.29	105.45	106.83	853970
2023-09-28	107.23	108.61	106.72	107.37	544653
2023-09-29	107.80	107.80	106.19	106.27	807747
2023-10-02	105.83	106.52	104.82	105.24	770483
2023-10-03	105.09	105.77	104.08	104.50	596633
2023-10-04	104.06	105.16	103.00	105.00	697501
2023-10-05	104.22	104.62	102.07	102.10	1094834
2023-10-06	101.62	103.75	101.09	102.93	906724
2023-10-09	102.21	103.48	101.58	103.37	806130
2023-10-10	103.81	105.13	103.51	104.94	1207061
2023-10-11	105.09	105.91	104.91	105.74	753444
2023-10-12	105.72	105.81	103.12	104.01	432072
2023-10-13	104.09	104.09	102.13	102.57	439721
2023-10-16	103.44	104.88	103.41	104.81	916677
2023-10-17	103.97	106.39	103.97	105.60	730490
2023-10-18	104.59	104.61	101.59	101.66	494814
2023-10-19	101.52	102.65	99.92	100.08	648615
2023-10-20	100.27	100.96	99.55	99.70	764386
2023-10-23	99.45	100.58	98.70	98.74	626395
2023-10-24	99.83	100.57	98.96	99.94	1257499
2023-10-25	102.52	106.01	102.16	104.06	1678632
2023-10-26	104.62	105.54	103.22	104.51	1467838
2023-10-27	104.46	105.31	102.67	104.00	1070700
2023-10-30	105.14	106.11	104.18	105.54	930325
2023-10-31	105.54	106.83	105.17	106.02	1420597
2023-11-01	106.02	106.78	104.45	105.80	1086373
2023-11-02	107.33	109.77	107.24	109.35	1931851
2023-11-03	110.60	112.16	110.60	111.29	980904
2023-11-06	111.67	111.67	109.46	110.27	956119
2023-11-07	109.61	110.85	108.69	109.80	793357
2023-11-08	109.80	110.05	108.95	109.55	914124
2023-11-09	110.44	111.63	109.11	111.36	1183633
2023-11-10	112.01	112.89	111.15	112.53	832291
2023-11-13	112.50	113.39	111.94	112.95	813655
2023-11-14	114.54	116.27	113.93	115.54	798743
2023-11-15	116.05	116.35	114.71	114.88	1126578
2023-11-16	114.74	115.90	114.08	114.75	941279
2023-11-17	115.70	115.70	114.95	115.51	1260658
2023-11-20	115.57	115.84	114.52	115.62	1046508
2023-11-21	115.77	116.64	115.25	116.05	682108
2023-11-22	115.91	116.63	115.39	116.31	742023
2023-11-24	116.37	117.63	116.08	117.06	281105
2023-11-27	116.46	117.07	116.03	116.73	668726
2023-11-28	116.86	116.86	114.90	115.09	789530
2023-11-29	115.43	115.74	114.69	115.20	1234481
2023-11-30	115.33	116.61	114.45	116.56	1412560
2023-12-01	117.78	120.32	117.28	120.12	1007134
2023-12-04	119.26	120.53	118.73	119.95	966393
2023-12-05	119.48	119.73	118.66	118.86	646014
2023-12-06	119.49	120.47	118.17	118.29	1074172
2023-12-07	118.79	118.99	117.66	118.86	844460
2023-12-08	118.74	119.75	117.88	118.40	740796
2023-12-11	118.69	119.30	118.61	119.20	722538
2023-12-12	119.32	120.28	118.79	119.90	757893
2023-12-13	119.91	121.89	119.31	121.53	772166
2023-12-14	122.66	123.47	121.65	121.80	1456841
2023-12-15	121.25	122.11	120.89	122.08	2101912
2023-12-18	122.56	123.10	121.85	122.67	838109
2023-12-19	123.19	125.99	123.00	125.87	1063304
2023-12-20	125.71	127.15	124.89	124.91	1103813
2023-12-21	126.08	126.72	125.58	126.47	609083
2023-12-22	126.56	127.57	126.26	126.61	612995
2023-12-26	126.72	127.53	126.72	126.90	538288
2023-12-27	126.51	127.40	126.21	127.14	410633
2023-12-28	127.16	127.40	126.71	126.96	382977
2023-12-29	126.94	127.48	126.50	126.90	397041
2024-01-02	126.00	127.14	125.01	125.89	692307
2024-01-03	125.36	125.46	124.27	124.68	921325
2024-01-04	124.96	125.69	123.76	123.99	756311
2024-01-05	124.12	126.32	124.08	125.49	1463115
2024-01-08	125.87	126.46	124.76	126.41	718827
2024-01-09	125.37	126.50	124.76	126.25	974778
2024-01-10	125.96	126.63	125.82	126.24	703664
2024-01-11	128.07	128.48	126.49	126.99	1267340
2024-01-12	127.77	128.29	126.80	128.02	694975
2024-01-16	128.93	129.00	127.44	128.16	1329531
2024-01-17	127.01	127.89	125.56	125.82	794562
2024-01-18	126.00	126.89	125.67	126.74	915841
2024-01-19	127.32	128.51	126.42	128.01	809476
2024-01-22	128.56	129.04	128.28	128.58	683184
2024-01-23	129.09	129.42	128.11	129.03	628563
2024-01-24	129.66	130.15	128.96	129.50	860041
2024-01-25	130.82	131.93	129.23	129.82	1135992
2024-01-26	130.02	130.87	129.34	129.98	660190
2024-01-29	129.66	131.56	129.66	131.20	1093912
2024-01-30	130.99	132.87	130.83	132.69	1267108
2024-01-31	132.96	133.27	131.31	131.57	1217686
2024-02-01	132.28	133.79	131.59	133.40	808920
2024-02-02	133.00	135.23	133.00	134.26	1040094
2024-02-05	133.42	134.30	132.51	133.90	1189180
2024-02-06	134.13	134.97	133.52	134.74	1031559
2024-02-07	135.50	137.33	135.04	136.50	1444822
2024-02-08	136.50	137.12	136.02	136.73	1352500
2024-02-09	137.00	137.56	136.15	136.68	1296031
2024-02-12	137.16	137.81	136.44	137.07	1758511
2024-02-13	135.62	136.98	134.91	136.40	1685728
2024-02-14	134.00	135.35	131.33	135.09	1975286
2024-02-15	135.11	136.57	132.77	133.96	2022765
2024-02-16	134.15	135.53	133.70	134.28	1696679
2024-02-20	133.38	134.73	133.38	134.40	1208289
2024-02-21	135.00	136.08	134.66	135.86	958111
2024-02-22	136.32	137.89	135.86	137.82	1216187
2024-02-23	138.33	138.97	138.03	138.29	1524421
2024-02-26	138.09	138.60	137.67	137.68	904938
2024-02-27	137.36	138.05	136.64	137.70	1007812
2024-02-28	138.04	139.89	137.48	139.49	1073736
2024-02-29	139.79	141.75	139.55	141.29	1320806
2024-03-01	141.46	142.28	140.96	142.08	965007
2024-03-04	141.79	143.25	141.31	142.07	509879
2024-03-05	141.59	142.63	140.61	141.30	715874
2024-03-06	141.57	142.34	141.05	141.38	740975
2024-03-07	141.90	142.65	141.49	141.99	656555
2024-03-08	142.20	142.84	141.87	142.52	595908
2024-03-11	142.36	142.36	139.27	141.00	1174344
2024-03-12	141.00	143.51	140.76	143.08	1121726
2024-03-13	143.36	143.36	141.47	142.31	828499
2024-03-14	142.00	142.00	140.05	140.85	995461
2024-03-15	139.22	140.93	139.12	139.82	1631067
2024-03-18	140.14	141.63	139.82	141.55	1144127
2024-03-19	141.83	142.45	141.04	142.12	783821
2024-03-20	142.19	143.20	141.71	142.86	657271
2024-03-21	143.48	145.11	143.14	144.86	776542
2024-03-22	144.95	145.42	143.56	143.78	453879
2024-03-25	143.69	143.99	142.32	142.83	545106
2024-03-26	142.59	144.11	141.85	143.91	582049
2024-03-27	144.77	145.88	144.44	145.87	582175
2024-03-28	145.89	146.20	144.53	145.68	728192
2024-04-01	145.59	145.85	144.72	144.86	584979
2024-04-02	144.68	146.43	144.02	145.93	1043484
2024-04-03	145.65	148.40	145.52	148.20	1036552
2024-04-04	149.35	150.19	146.69	147.34	940207
2024-04-05	148.55	151.00	148.41	150.50	1126085
2024-04-08	150.50	150.61	149.33	149.46	1002870
2024-04-09	149.45	149.93	146.96	147.86	816676
2024-04-10	146.10	148.34	145.16	147.54	1512574
2024-04-11	147.47	148.53	146.65	147.71	1262535
2024-04-12	146.53	147.85	145.95	146.18	847966
2024-04-15	148.55	148.84	145.11	145.24	763627
2024-04-16	145.11	145.93	143.81	145.46	661084
2024-04-17	146.05	146.05	143.84	144.55	1060483
2024-04-18	145.45	145.58	143.65	144.27	900533
2024-04-19	144.67	146.16	143.74	144.17	1220608
2024-04-22	144.27	146.68	143.22	145.69	1057678
2024-04-23	146.61	148.52	146.31	148.48	1090268
2024-04-24	162.25	167.49	160.87	163.38	3772610
2024-04-25	162.42	163.39	160.37	163.18	1864421
2024-04-26	163.02	164.50	162.36	164.36	1343033
2024-04-29	163.56	164.10	161.78	163.23	1633696
2024-04-30	162.48	163.93	160.92	161.08	1558076
2024-05-01	160.79	162.32	159.65	160.54	1017427
2024-05-02	160.89	162.07	159.48	161.88	961930
2024-05-03	161.91	162.27	159.73	162.21	819696
2024-05-06	163.28	164.14	162.74	163.02	1410488
2024-05-07	163.77	165.69	163.00	164.59	1149765
2024-05-08	164.26	166.39	164.20	165.56	1047596
2024-05-09	165.26	167.75	165.24	167.33	896752
2024-05-10	168.32	168.58	166.58	168.34	981928
2024-05-13	168.33	168.43	164.74	164.90	907173
2024-05-14	164.61	165.54	163.23	165.15	987541
2024-05-15	166.00	169.13	166.00	168.99	1170170
2024-05-16	168.50	168.62	166.34	166.66	863137
2024-05-17	166.85	168.50	166.00	168.32	1322059
2024-05-20	168.56	170.83	167.72	170.65	923064
2024-05-21	170.37	170.67	168.77	170.05	1578414
2024-05-22	170.08	170.43	168.92	169.60	720446
2024-05-23	170.71	170.72	168.67	169.28	1087097
2024-05-24	169.87	170.42	168.91	169.70	948293
2024-05-28	169.86	169.95	168.07	168.72	906155
2024-05-29	167.97	168.07	166.80	167.49	2100254
2024-05-30	167.51	169.17	167.34	169.04	1122346
2024-05-31	169.19	169.95	165.53	169.23	1967409
2024-06-03	170.00	170.14	163.45	165.72	1060746
2024-06-04	165.61	166.13	163.97	164.79	846004
2024-06-05	165.38	165.97	164.18	165.72	665978
2024-06-06	165.59	166.18	163.09	164.00	768195
2024-06-07	163.92	164.27	162.29	163.17	906391
2024-06-10	162.81	164.54	162.15	163.74	1357025
2024-06-11	163.11	163.43	161.08	162.83	939425
2024-06-12	163.84	166.00	163.77	165.17	580466
2024-06-13	164.07	164.49	162.63	163.43	537608
2024-06-14	162.16	162.16	158.06	160.32	659282
2024-06-17	160.00	162.11	158.63	161.61	912492
2024-06-18	161.84	163.07	159.55	163.05	870807
2024-06-20	163.13	163.13	160.71	161.60	897495
2024-06-21	161.26	161.98	159.40	161.03	1589161
2024-06-24	161.32	164.27	159.99	162.01	1028859
2024-06-25	161.63	161.63	158.85	160.48	726349
2024-06-26	159.63	160.41	158.63	159.35	662996
2024-06-27	159.34	159.77	158.24	158.74	1334062
2024-06-28	159.76	160.06	157.04	158.05	2200912
2024-07-01	159.26	159.97	154.88	155.55	1313329
2024-07-02	153.75	155.94	152.13	155.48	1872036
2024-07-03	155.43	158.20	155.02	158.00	797139
2024-07-05	158.24	158.37	155.20	156.50	631314
2024-07-08	157.63	157.98	156.00	156.72	975590
2024-07-09	156.66	158.64	156.30	157.24	1169362
2024-07-10	157.54	160.72	157.08	160.57	965896
2024-07-11	160.83	163.39	160.61	162.57	835985
2024-07-12	163.31	164.63	162.49	162.87	865262
2024-07-15	163.15	166.17	162.94	164.16	1247199
2024-07-16	164.87	168.92	164.31	168.64	1318133
2024-07-17	167.52	169.29	166.12	166.92	1880074
2024-07-18	166.35	169.09	165.38	166.10	983167
2024-07-19	166.57	167.45	165.05	165.19	1185517
2024-07-22	166.05	169.29	165.20	169.16	1075339
2024-07-23	167.78	169.76	167.52	168.11	1261251
2024-07-24	166.62	168.48	156.41	157.28	2206523
2024-07-25	158.53	162.09	157.53	159.13	1424829
2024-07-26	160.28	161.14	158.85	159.69	1061406
2024-07-29	160.00	160.97	159.03	159.96	1102438
2024-07-30	161.41	162.96	158.53	159.38	1047533
2024-07-31	161.59	162.96	160.40	161.15	956825
2024-08-01	160.94	161.75	156.14	156.71	1084592
2024-08-02	155.02	155.02	151.06	153.14	1464847
2024-08-05	150.04	151.91	147.66	150.01	1358870
2024-08-06	150.48	153.92	149.94	151.54	1508636
2024-08-07	153.73	155.58	152.91	153.19	1617731
2024-08-08	155.19	156.65	154.71	155.03	2963842
2024-08-09	155.09	155.67	153.10	155.07	952751
2024-08-12	155.19	155.80	153.20	155.41	1780465
2024-08-13	156.48	157.04	154.21	156.05	1241689
2024-08-14	156.25	156.77	154.91	156.08	856863
2024-08-15	157.99	159.81	156.43	158.28	1680050
2024-08-16	158.65	159.76	158.24	159.31	1268218
2024-08-19	159.27	160.97	158.69	160.97	683705
2024-08-20	161.28	161.64	158.69	160.13	1068368
2024-08-21	160.76	161.99	159.92	161.46	486173
2024-08-22	161.14	163.35	160.36	163.23	2214520
2024-08-23	163.92	166.39	163.58	166.32	683002
2024-08-26	166.74	167.50	163.48	165.23	1866319
2024-08-27	164.43	165.53	164.32	164.81	675952
2024-08-28	165.39	165.92	164.04	165.53	500705
2024-08-29	166.32	169.52	165.61	167.87	1055023
2024-08-30	168.28	169.93	166.14	169.57	891811
2024-09-03	168.76	168.76	163.52	164.12	817558
2024-09-04	163.51	164.86	162.92	164.04	871953
2024-09-05	163.72	164.27	162.01	163.55	639808
2024-09-06	163.57	165.11	160.76	160.87	746945
2024-09-09	162.34	164.46	161.72	162.72	991100
2024-09-10	163.36	164.60	162.01	163.98	839739
2024-09-11	163.57	164.94	159.39	164.79	730388
2024-09-12	164.83	167.82	164.16	167.73	863807
2024-09-13	167.80	172.00	167.80	168.98	1002083
2024-09-16	169.95	170.97	169.32	170.19	1513867
2024-09-17	170.84	174.50	170.40	174.13	1341065
2024-09-18	174.39	175.77	171.86	173.72	1553520
2024-09-19	176.70	178.96	175.56	178.24	1155063
2024-09-20	177.78	179.28	176.65	179.22	1828009
2024-09-23	179.23	180.73	178.00	179.32	990218
2024-09-24	180.28	180.79	178.83	180.62	1138077
2024-09-25	181.49	182.14	180.37	181.86	1092712
2024-09-26	183.26	184.11	181.21	182.27	1074190
2024-09-27	182.50	183.71	181.21	182.27	1229970
2024-09-30	182.72	183.00	180.20	181.77	1359404
2024-10-01	181.70	182.21	179.30	181.45	745093
2024-10-02	180.03	181.95	179.17	181.22	551657
2024-10-03	180.49	181.55	179.04	180.35	475948
2024-10-04	182.34	183.41	180.94	183.30	610607
2024-10-07	182.47	184.40	181.34	182.05	738811
2024-10-08	182.45	182.80	180.92	181.99	899969
2024-10-09	181.89	184.43	181.80	184.22	1265849
2024-10-10	183.52	184.17	182.50	184.01	999438
2024-10-11	184.50	188.04	183.70	187.95	705689
2024-10-14	187.33	189.19	186.71	188.37	621497
2024-10-15	188.71	189.92	187.10	187.25	846799
2024-10-16	187.25	190.52	187.25	189.77	521191
2024-10-17	190.30	191.00	189.64	189.99	674638
2024-10-18	190.29	191.43	189.37	191.15	733847
2024-10-21	191.50	192.48	189.71	189.97	1037031
2024-10-22	189.68	190.15	187.86	189.71	899377
2024-10-23	187.29	189.61	185.28	187.34	1910836
2024-10-24	188.86	189.27	186.34	189.08	1397203
2024-10-25	190.00	190.97	188.21	188.76	1147096
2024-10-28	189.30	192.37	189.30	190.85	916111
2024-10-29	190.18	191.89	189.79	190.09	1035393
2024-10-30	188.67	189.91	187.60	189.33	884229
2024-10-31	188.24	189.37	186.85	187.98	896562
2024-11-01	188.15	189.30	186.69	186.84	771052
2024-11-04	186.87	189.09	186.70	188.80	681058
2024-11-05	189.06	193.00	188.30	192.70	1212313
2024-11-06	200.94	202.19	197.74	200.40	1462964
2024-11-07	200.85	201.38	198.53	198.72	689470
2024-11-08	198.11	202.33	198.11	200.69	746298
2024-11-11	202.28	202.84	200.80	201.17	736732
2024-11-12	201.66	201.76	198.37	199.08	650629
2024-11-13	200.40	200.47	198.28	198.84	876743
2024-11-14	198.84	199.44	195.59	196.71	716813
2024-11-15	195.39	196.98	194.63	195.17	945432
2024-11-18	195.18	196.50	194.31	195.46	661078
2024-11-19	193.45	196.20	192.89	196.12	614097
2024-11-20	196.49	197.34	193.33	194.43	877283
2024-11-21	195.57	198.59	193.87	198.03	693291
2024-11-22	198.55	199.34	198.01	199.15	519089
2024-11-25	199.22	200.45	197.48	199.28	1113996
2024-11-26	198.14	202.13	197.89	201.71	733692
2024-11-27	201.31	203.04	198.79	200.04	606264
2024-11-29	200.05	202.00	199.66	200.62	720997
2024-12-02	200.95	201.43	199.15	199.78	721617
2024-12-03	200.15	200.60	197.84	200.35	1734580
2024-12-04	200.33	202.88	199.09	202.70	897360
2024-12-05	202.45	203.76	202.05	202.93	1156345
2024-12-06	203.00	205.53	202.21	205.41	1990143
2024-12-09	205.59	207.51	202.24	202.69	3422180
2024-12-10	201.90	205.98	199.82	202.87	1285316
2024-12-11	204.66	206.05	203.59	203.85	1123207
2024-12-12	204.01	204.31	201.61	201.97	1210087
2024-12-13	201.83	203.71	199.31	199.68	840057
2024-12-16	199.75	202.80	198.76	202.30	1288994
2024-12-17	201.16	203.22	197.46	198.19	1187184
2024-12-18	198.40	198.83	190.08	190.27	1404499
2024-12-19	192.19	193.37	189.08	189.56	1157604
2024-12-20	188.91	194.23	188.62	193.03	4334889
2024-12-23	192.09	192.98	190.10	191.45	785202
2024-12-24	191.62	194.26	190.82	194.16	321609
2024-12-26	193.36	194.11	192.14	193.86	595624
2024-12-27	192.10	193.74	190.31	192.00	664865
2024-12-30	190.00	191.95	188.13	190.95	673992
2024-12-31	191.33	192.44	189.22	189.59	559441
2025-01-02	191.56	191.56	187.73	188.97	1059355
2025-01-03	189.46	191.60	189.46	190.45	822177
2025-01-06	191.46	193.36	190.85	192.23	976059
2025-01-07	192.00	192.78	188.44	189.14	1062246
2025-01-08	189.03	191.71	186.90	191.27	946719
2025-01-10	189.25	190.33	187.07	188.87	761349
2025-01-13	187.25	191.96	187.25	191.84	992509
2025-01-14	193.27	199.25	193.20	198.10	1258664
2025-01-15	201.00	202.26	199.75	200.29	1221588
2025-01-16	201.12	201.78	198.72	199.35	939750
2025-01-17	199.54	202.61	196.84	201.69	944684
2025-01-21	202.70	205.71	202.70	205.65	927049
2025-01-22	206.74	207.70	205.23	206.98	917068
2025-01-23	206.87	209.67	205.74	208.99	606026
2025-01-24	208.99	209.92	208.15	208.86	536041
2025-01-27	205.41	207.12	203.83	204.33	1035563
2025-01-28	204.08	205.84	203.14	205.06	724437
2025-01-29	205.56	207.82	204.80	206.81	760192
2025-01-30	208.17	210.88	206.83	209.86	547270
2025-01-31	210.22	210.83	206.99	207.92	783739
2025-02-03	203.72	207.08	201.75	204.64	911973
2025-02-04	205.87	208.49	204.63	206.09	1030018
2025-02-05	207.27	207.76	205.04	207.24	691239
2025-02-06	208.47	208.88	205.62	207.49	762108
2025-02-07	208.72	209.15	206.36	206.80	523851
2025-02-10	207.60	209.06	206.55	208.37	1140291
2025-02-11	207.97	209.39	206.39	208.12	1431417
2025-02-12	192.00	192.99	183.35	189.27	4113514
2025-02-13	190.64	197.97	190.24	196.48	1879439
2025-02-14	195.72	196.21	187.31	188.19	1949404
2025-02-18	187.78	188.55	185.03	188.28	1303295
2025-02-19	187.50	193.69	186.28	193.32	1591734
2025-02-20	192.57	193.28	190.43	191.86	1153590
2025-02-21	192.31	192.34	183.54	184.63	1381625
2025-02-24	185.84	186.13	181.20	182.00	2036281
2025-02-25	182.55	183.09	180.05	182.05	1829185
2025-02-26	183.55	185.66	182.42	183.00	1490704
2025-02-27	183.00	184.63	180.82	181.19	1130390
2025-02-28	182.15	185.69	181.38	185.36	1676353
2025-03-03	187.10	187.65	180.09	181.65	1341894
2025-03-04	179.15	180.04	172.58	177.65	1501036
2025-03-05	179.00	181.16	177.34	179.89	1188803
2025-03-06	177.23	180.69	176.67	177.59	1020185
2025-03-07	176.45	179.92	173.33	179.29	1285279
2025-03-10	176.06	178.08	173.97	175.50	1488924
2025-03-11	175.59	178.09	174.27	175.92	1413805
2025-03-12	178.39	178.39	174.76	176.00	802384
2025-03-13	174.81	176.99	174.36	176.25	1175896
2025-03-14	178.63	179.28	175.50	178.69	1059108
2025-03-17	178.72	182.49	178.44	181.87	923348
2025-03-18	182.58	183.82	181.00	181.75	1145869
2025-03-19	182.11	186.88	181.97	185.60	844984
2025-03-20	183.57	186.54	183.57	185.41	765051
2025-03-21	184.05	185.08	181.82	184.78	2909082
2025-03-24	186.06	189.14	185.88	188.86	846327
2025-03-25	188.94	189.98	187.79	189.60	758800
2025-03-26	189.52	190.21	186.58	187.69	540070
2025-03-27	187.50	188.48	184.59	186.92	653264
2025-03-28	185.74	186.42	179.49	181.79	1276655
2025-03-31	177.60	183.30	176.46	181.35	1483998
2025-04-01	180.26	184.24	180.26	183.66	758288
2025-04-02	180.98	186.54	180.98	185.91	727139
2025-04-03	178.72	180.79	173.43	173.58	1217569
2025-04-04	166.41	166.41	158.54	160.95	1372367
2025-04-07	156.91	166.76	151.81	161.42	1779366
2025-04-08	166.94	166.94	157.19	160.22	878705
2025-04-09	158.39	176.47	157.56	175.82	1641250
2025-04-10	170.34	171.85	163.85	168.67	1383882
2025-04-11	168.79	172.98	165.00	171.75	862928
2025-04-14	175.00	175.09	171.93	173.28	694766
2025-04-15	173.32	174.40	172.02	172.59	605863
2025-04-16	171.50	172.84	168.09	169.71	761155
2025-04-17	170.02	172.67	169.44	170.93	927510
2025-04-21	168.74	170.29	165.17	167.06	914092
2025-04-22	169.77	172.60	168.83	171.76	894293
2025-04-23	183.62	191.74	179.79	181.97	2173794
2025-04-24	179.25	186.28	179.25	185.38	1365431
2025-04-25	184.64	185.61	183.09	184.03	595473
2025-04-28	184.28	186.53	181.90	183.23	830271
2025-04-29	181.88	184.83	181.16	184.36	816690
2025-04-30	181.90	185.10	180.06	184.74	1168277
2025-05-01	185.00	188.68	183.98	186.92	864575
2025-05-02	190.61	192.54	189.38	191.39	663541
2025-05-05	189.40	192.70	188.70	190.79	471134
2025-05-06	188.80	191.12	186.80	189.19	1047698
2025-05-07	189.62	190.48	188.31	189.70	589205
2025-05-08	192.11	194.15	189.41	191.75	635063
2025-05-09	192.72	193.14	190.94	192.62	435071
2025-05-12	199.00	202.08	198.73	200.99	1088216
2025-05-13	202.13	205.04	201.22	203.85	828151
2025-05-14	203.35	204.09	202.39	203.78	1101171
2025-05-15	202.75	205.46	202.71	204.24	859160
2025-05-16	204.47	206.31	203.23	205.69	982883
2025-05-19	203.08	207.70	203.08	207.16	602994

Explore More About WAB

Coins representing dividend payouts and trends

WAB Dividend History

Discover Westinghouse Air Brake'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

WAB Stock Split History

Discover Westinghouse Air Brake'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

WAB Historical Prices

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

Web Analytics